date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-10-08,9.0,9.125,8.375,8.375,40667,4.0,4.05555555555556,3.72222222222222,3.72222222222222,91500.75,0.0,1.0
1990-10-09,8.625,8.875,8.625,8.875,4800,3.83333333333333,3.94444444444444,3.83333333333333,3.94444444444444,10800,0.0,1.0
1990-10-10,8.5,8.75,8.25,8.75,45778,3.77777777777778,3.88888888888889,3.66666666666667,3.88888888888889,103000.5,0.0,1.0
1990-10-11,8.75,8.875,8.5,8.625,14000,3.88888888888889,3.94444444444444,3.77777777777778,3.83333333333333,31500,0.0,1.0
1990-10-12,8.75,8.875,8.625,8.875,5600,3.88888888888889,3.94444444444444,3.83333333333333,3.94444444444444,12600,0.0,1.0
1990-10-15,8.75,8.875,8.5,8.625,9200,3.88888888888889,3.94444444444444,3.77777777777778,3.83333333333333,20700,0.0,1.0
1990-10-16,9.125,9.25,8.875,8.875,20800,4.05555555555556,4.11111111111111,3.94444444444444,3.94444444444444,46800,0.0,1.0
1990-10-17,9.375,9.375,9.125,9.25,10400,4.16666666666667,4.16666666666667,4.05555555555556,4.11111111111111,23400,0.0,1.0
1990-10-18,9.25,9.375,9.125,9.375,13500,4.11111111111111,4.16666666666667,4.05555555555556,4.16666666666667,30375,0.0,1.0
1990-10-19,9.25,9.375,9.0,9.375,3244,4.11111111111111,4.16666666666667,4.0,4.16666666666667,7299,0.0,1.0
1990-10-22,9.5,9.625,9.25,9.375,8267,4.22222222222222,4.27777777777778,4.11111111111111,4.16666666666667,18600.75,0.0,1.0
1990-10-23,9.75,9.75,9.5,9.625,844,4.33333333333333,4.33333333333333,4.22222222222222,4.27777777777778,1899,0.0,1.0
1990-10-24,9.75,10.0,9.75,9.75,1378,4.33333333333333,4.44444444444444,4.33333333333333,4.33333333333333,3100.5,0.0,1.0
1990-10-25,9.125,9.75,9.0,9.75,12578,4.05555555555556,4.33333333333333,4.0,4.33333333333333,28300.5,0.0,1.0
1990-10-26,9.25,9.25,9.0,9.0,178,4.11111111111111,4.11111111111111,4.0,4.0,400.5,0.0,1.0
1990-10-29,9.5,9.5,9.0,9.125,3778,4.22222222222222,4.22222222222222,4.0,4.05555555555556,8500.50000000001,0.0,1.0
1990-10-30,9.375,9.375,9.375,9.375,844,4.16666666666667,4.16666666666667,4.16666666666667,4.16666666666667,1899,0.0,1.0
1990-10-31,9.25,9.375,9.25,9.375,800,4.11111111111111,4.16666666666667,4.11111111111111,4.16666666666667,1800,0.0,1.0
1990-11-01,9.25,9.375,9.25,9.25,10578,4.11111111111111,4.16666666666667,4.11111111111111,4.11111111111111,23800.5,0.0,1.0
1990-11-02,9.25,9.375,9.25,9.375,3600,4.11111111111111,4.16666666666667,4.11111111111111,4.16666666666667,8100,0.0,1.0
1990-11-05,9.375,9.5,9.25,9.25,7800,4.16666666666667,4.22222222222222,4.11111111111111,4.11111111111111,17550,0.0,1.0
1990-11-06,9.25,9.5,9.125,9.5,4900,4.11111111111111,4.22222222222222,4.05555555555556,4.22222222222222,11025,0.0,1.0
1990-11-07,9.0,9.125,8.625,9.125,7378,4.0,4.05555555555556,3.83333333333333,4.05555555555556,16600.5,0.0,1.0
1990-11-08,9.125,9.125,9.0,9.0,2800,4.05555555555556,4.05555555555556,4.0,4.0,6299.99999999999,0.0,1.0
1990-11-09,8.625,9.0,8.625,9.0,8700,3.83333333333333,4.0,3.83333333333333,4.0,19575,0.0,1.0
1990-11-12,8.875,9.0,8.625,8.75,12800,3.94444444444444,4.0,3.83333333333333,3.88888888888889,28800,0.0,1.0
1990-11-13,8.75,8.875,8.625,8.75,21200,3.88888888888889,3.94444444444444,3.83333333333333,3.88888888888889,47700,0.0,1.0
1990-11-14,9.0,9.25,8.625,8.625,110978,4.0,4.11111111111111,3.83333333333333,3.83333333333333,249700.5,0.0,1.0
1990-11-15,9.25,9.25,8.75,8.875,33200,4.11111111111111,4.11111111111111,3.88888888888889,3.94444444444444,74700,0.0,1.0
1990-11-16,9.125,9.25,9.0,9.25,2444,4.05555555555556,4.11111111111111,4.0,4.11111111111111,5498.99999999999,0.0,1.0
1990-11-19,9.0,9.125,9.0,9.125,7467,4.0,4.05555555555556,4.0,4.05555555555556,16800.75,0.0,1.0
1990-11-20,8.625,9.125,8.625,9.0,9467,3.83333333333333,4.05555555555556,3.83333333333333,4.0,21300.75,0.0,1.0
1990-11-21,8.75,8.875,8.625,8.625,5067,3.88888888888889,3.94444444444444,3.83333333333333,3.83333333333333,11400.75,0.0,1.0
1990-11-23,9.0,9.0,8.875,8.875,6800,4.0,4.0,3.94444444444444,3.94444444444444,15300,0.0,1.0
1990-11-26,8.375,8.875,7.875,8.875,51067,3.72222222222222,3.94444444444444,3.5,3.94444444444444,114900.75,0.0,1.0
1990-11-27,7.25,8.375,6.75,8.375,216267,3.22222222222222,3.72222222222222,3.0,3.72222222222222,486600.75,0.0,1.0
1990-11-28,8.75,9.0,7.625,7.625,90667,3.88888888888889,4.0,3.38888888888889,3.38888888888889,204000.75,0.0,1.0
1990-11-29,8.375,8.875,8.25,8.875,42400,3.72222222222222,3.94444444444444,3.66666666666667,3.94444444444444,95400.0000000001,0.0,1.0
1990-11-30,9.0,9.0,8.375,8.375,44844,4.0,4.0,3.72222222222222,3.72222222222222,100899,0.0,1.0
1990-12-03,8.875,9.0,8.625,9.0,57200,3.94444444444444,4.0,3.83333333333333,4.0,128700,0.0,1.0
1990-12-04,8.75,9.125,8.5,8.875,94000,3.88888888888889,4.05555555555556,3.77777777777778,3.94444444444444,211500,0.0,1.0
1990-12-05,8.875,9.0,8.75,8.875,97500,3.94444444444444,4.0,3.88888888888889,3.94444444444444,219375,0.0,1.0
1990-12-06,8.75,9.0,8.75,9.0,19700,3.88888888888889,4.0,3.88888888888889,4.0,44325,0.0,1.0
1990-12-07,8.5,8.75,8.5,8.75,48000,3.77777777777778,3.88888888888889,3.77777777777778,3.88888888888889,108000,0.0,1.0
1990-12-10,8.5,8.625,8.375,8.625,7244,3.77777777777778,3.83333333333333,3.72222222222222,3.83333333333333,16299,0.0,1.0
1990-12-11,8.375,8.75,8.25,8.25,17244,3.72222222222222,3.88888888888889,3.66666666666667,3.66666666666667,38799,0.0,1.0
1990-12-12,8.375,8.375,8.125,8.25,18844,3.72222222222222,3.72222222222222,3.61111111111111,3.66666666666667,42399,0.0,1.0
1990-12-13,8.5,8.75,8.5,8.5,134844,3.77777777777778,3.88888888888889,3.77777777777778,3.77777777777778,303399,0.0,1.0
1990-12-14,9.0,9.0,8.5,8.5,73644,4.0,4.0,3.77777777777778,3.77777777777778,165699,0.0,1.0
1990-12-17,8.875,9.125,8.75,9.125,28667,3.94444444444444,4.05555555555556,3.88888888888889,4.05555555555556,64500.7500000001,0.0,1.0
1990-12-18,8.75,8.875,8.75,8.875,36267,3.88888888888889,3.94444444444444,3.88888888888889,3.94444444444444,81600.75,0.0,1.0
1990-12-19,8.75,9.125,8.75,9.0,101244,3.88888888888889,4.05555555555556,3.88888888888889,4.0,227799,0.0,1.0
1990-12-20,8.75,8.875,8.75,8.875,4978,3.88888888888889,3.94444444444444,3.88888888888889,3.94444444444444,11200.5,0.0,1.0
1990-12-21,9.0,9.0,8.75,8.75,23244,4.0,4.0,3.88888888888889,3.88888888888889,52299,0.0,1.0
1990-12-24,8.875,9.0,8.875,8.875,16844,3.94444444444444,4.0,3.94444444444444,3.94444444444444,37899,0.0,1.0
1990-12-26,8.75,9.0,8.75,9.0,12000,3.88888888888889,4.0,3.88888888888889,4.0,27000,0.0,1.0
1990-12-27,8.5,8.625,8.5,8.625,21067,3.77777777777778,3.83333333333333,3.77777777777778,3.83333333333333,47400.75,0.0,1.0
1990-12-28,8.25,8.625,8.25,8.5,18000,3.66666666666667,3.83333333333333,3.66666666666667,3.77777777777778,40500,0.0,1.0
1990-12-31,8.125,8.5,8.0,8.5,17778,3.61111111111111,3.77777777777778,3.55555555555556,3.77777777777778,40000.5,0.0,1.0
1991-01-02,8.125,8.125,8.0,8.0,7244,3.61111111111111,3.61111111111111,3.55555555555556,3.55555555555556,16299,0.0,1.0
1991-01-03,7.875,8.125,7.875,8.125,16444,3.5,3.61111111111111,3.5,3.61111111111111,36999,0.0,1.0
1991-01-04,8.0,8.125,8.0,8.0,27200,3.55555555555556,3.61111111111111,3.55555555555556,3.55555555555556,61199.9999999999,0.0,1.0
1991-01-07,7.875,8.125,7.875,8.0,32000,3.5,3.61111111111111,3.5,3.55555555555556,72000,0.0,1.0
1991-01-08,7.75,8.0,7.625,8.0,10667,3.44444444444444,3.55555555555556,3.38888888888889,3.55555555555556,24000.75,0.0,1.0
1991-01-09,7.5,7.75,7.5,7.75,11644,3.33333333333333,3.44444444444444,3.33333333333333,3.44444444444444,26199,0.0,1.0
1991-01-10,7.5,7.5,7.25,7.375,23244,3.33333333333333,3.33333333333333,3.22222222222222,3.27777777777778,52299.0000000001,0.0,1.0
1991-01-11,7.5,7.75,7.25,7.625,46978,3.33333333333333,3.44444444444444,3.22222222222222,3.38888888888889,105700.5,0.0,1.0
1991-01-14,7.5,7.5,7.25,7.375,27644,3.33333333333333,3.33333333333333,3.22222222222222,3.27777777777778,62199.0000000001,0.0,1.0
1991-01-15,7.0,7.375,7.0,7.375,78267,3.11111111111111,3.27777777777778,3.11111111111111,3.27777777777778,176100.75,0.0,1.0
1991-01-16,7.5,7.625,7.125,7.125,12000,3.33333333333333,3.38888888888889,3.16666666666667,3.16666666666667,27000,0.0,1.0
1991-01-17,8.0,8.0,7.875,7.875,39600,3.55555555555556,3.55555555555556,3.5,3.5,89099.9999999999,0.0,1.0
1991-01-18,8.25,8.25,7.875,7.875,106444,3.66666666666667,3.66666666666667,3.5,3.5,239499,0.0,1.0
1991-01-21,8.875,8.875,8.25,8.375,12578,3.94444444444444,3.94444444444444,3.66666666666667,3.72222222222222,28300.5,0.0,1.0
1991-01-22,9.375,9.375,8.75,8.75,109778,4.16666666666667,4.16666666666667,3.88888888888889,3.88888888888889,247000.5,0.0,1.0
1991-01-23,9.75,9.875,9.25,9.375,18267,4.33333333333333,4.38888888888889,4.11111111111111,4.16666666666667,41100.75,0.0,1.0
1991-01-24,10.0,10.13,9.75,9.75,210578,4.44444444444444,4.50222222222222,4.33333333333333,4.33333333333333,473800.5,0.0,1.0
1991-01-25,10.63,10.63,10.13,10.25,20978,4.72444444444444,4.72444444444444,4.50222222222222,4.55555555555556,47200.5000000001,0.0,1.0
1991-01-28,10.25,10.75,10.25,10.63,22178,4.55555555555556,4.77777777777778,4.55555555555556,4.72444444444444,49900.4999999999,0.0,1.0
1991-01-29,10.38,10.38,10.13,10.25,80667,4.61333333333333,4.61333333333333,4.50222222222222,4.55555555555556,181500.75,0.0,1.0
1991-01-30,10.38,10.5,10.38,10.38,32044,4.61333333333333,4.66666666666667,4.61333333333333,4.61333333333333,72099.0000000001,0.0,1.0
1991-01-31,10.5,10.5,10.5,10.5,52667,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,118500.75,0.0,1.0
1991-02-01,11.13,11.13,10.5,10.5,49467,4.94666666666667,4.94666666666667,4.66666666666667,4.66666666666667,111300.75,0.0,1.0
1991-02-04,11.75,11.88,11.13,11.13,14044,5.22222222222222,5.28,4.94666666666667,4.94666666666667,31599,0.0,1.0
1991-02-05,11.88,12.0,11.75,11.75,45200,5.28,5.33333333333333,5.22222222222222,5.22222222222222,101700,0.0,1.0
1991-02-06,11.5,11.88,11.5,11.88,90444,5.11111111111111,5.28,5.11111111111111,5.28,203499,0.0,1.0
1991-02-07,11.38,11.75,11.38,11.5,47644,5.05777777777778,5.22222222222222,5.05777777777778,5.11111111111111,107199,0.0,1.0
1991-02-08,11.63,11.63,11.5,11.5,22578,5.16888888888889,5.16888888888889,5.11111111111111,5.11111111111111,50800.5,0.0,1.0
1991-02-11,12.0,12.0,11.75,11.75,33600,5.33333333333333,5.33333333333333,5.22222222222222,5.22222222222222,75600,0.0,1.0
1991-02-12,11.5,12.0,11.5,12.0,21644,5.11111111111111,5.33333333333333,5.11111111111111,5.33333333333333,48699,0.0,1.0
1991-02-13,11.5,11.63,11.5,11.63,7244,5.11111111111111,5.16888888888889,5.11111111111111,5.16888888888889,16299,0.0,1.0
1991-02-14,11.5,11.63,11.5,11.5,16300,5.11111111111111,5.16888888888889,5.11111111111111,5.11111111111111,36675,0.0,1.0
1991-02-15,11.5,11.63,11.5,11.5,57700,5.11111111111111,5.16888888888889,5.11111111111111,5.11111111111111,129825,0.0,1.0
1991-02-19,11.38,11.5,11.38,11.5,10800,5.05777777777778,5.11111111111111,5.05777777777778,5.11111111111111,24300,0.0,1.0
1991-02-20,11.5,11.5,11.38,11.5,16667,5.11111111111111,5.11111111111111,5.05777777777778,5.11111111111111,37500.75,0.0,1.0
1991-02-21,11.25,11.5,11.25,11.5,8978,5.0,5.11111111111111,5.0,5.11111111111111,20200.5,0.0,1.0
1991-02-22,11.13,11.38,11.13,11.38,34978,4.94666666666667,5.05777777777778,4.94666666666667,5.05777777777778,78700.5,0.0,1.0
1991-02-25,11.5,11.5,11.38,11.5,40267,5.11111111111111,5.11111111111111,5.05777777777778,5.11111111111111,90600.75,0.0,1.0
1991-02-26,11.5,11.63,11.38,11.63,10178,5.11111111111111,5.16888888888889,5.05777777777778,5.16888888888889,22900.5,0.0,1.0
1991-02-27,12.75,12.75,11.5,11.5,95244,5.66666666666667,5.66666666666667,5.11111111111111,5.11111111111111,214299,0.0,1.0
1991-02-28,13.0,14.5,12.63,13.13,138900,5.77777777777778,6.44444444444444,5.61333333333333,5.83555555555556,312525,0.0,1.0
1991-03-01,13.13,13.38,12.63,12.75,46978,5.83555555555556,5.94666666666667,5.61333333333333,5.66666666666667,105700.5,0.0,1.0
1991-03-04,13.63,13.75,13.13,13.13,27200,6.05777777777778,6.11111111111111,5.83555555555556,5.83555555555556,61200,0.0,1.0
1991-03-05,14.0,14.13,13.75,13.88,65244,6.22222222222222,6.28,6.11111111111111,6.16888888888889,146799,0.0,1.0
1991-03-06,14.5,14.63,14.0,14.13,92844,6.44444444444444,6.50222222222222,6.22222222222222,6.28,208899,0.0,1.0
1991-03-07,14.75,14.88,14.25,14.5,135644,6.55555555555556,6.61333333333333,6.33333333333333,6.44444444444444,305199,0.0,1.0
1991-03-08,15.5,16.0,14.88,14.88,50178,6.88888888888889,7.11111111111111,6.61333333333333,6.61333333333333,112900.5,0.0,1.0
1991-03-11,16.13,16.75,15.63,16.0,92400,7.16888888888889,7.44444444444444,6.94666666666667,7.11111111111111,207900,0.0,1.0
1991-03-12,15.63,16.5,15.63,16.38,114444,6.94666666666667,7.33333333333333,6.94666666666667,7.28,257499,0.0,1.0
1991-03-13,16.0,16.0,15.5,15.63,68978,7.11111111111111,7.11111111111111,6.88888888888889,6.94666666666667,155200.5,0.0,1.0
1991-03-14,15.0,16.0,15.0,16.0,84800,6.66666666666667,7.11111111111111,6.66666666666667,7.11111111111111,190800,0.0,1.0
1991-03-15,14.5,15.13,14.5,15.13,19867,6.44444444444444,6.72444444444444,6.44444444444444,6.72444444444444,44700.75,0.0,1.0
1991-03-18,15.0,15.0,14.25,14.25,14844,6.66666666666667,6.66666666666667,6.33333333333333,6.33333333333333,33399,0.0,1.0
1991-03-19,15.0,15.0,14.75,15.0,4044,6.66666666666667,6.66666666666667,6.55555555555556,6.66666666666667,9099,0.0,1.0
1991-03-20,14.75,14.88,14.63,14.75,12800,6.55555555555556,6.61333333333333,6.50222222222222,6.55555555555556,28800,0.0,1.0
1991-03-21,13.63,15.0,13.63,14.75,38400,6.05777777777778,6.66666666666667,6.05777777777778,6.55555555555556,86400,0.0,1.0
1991-03-22,13.88,14.0,13.5,13.63,29067,6.16888888888889,6.22222222222222,6.0,6.05777777777778,65400.75,0.0,1.0
1991-03-25,13.75,13.88,13.63,13.88,50267,6.11111111111111,6.16888888888889,6.05777777777778,6.16888888888889,113100.75,0.0,1.0
1991-03-26,14.0,14.13,13.75,13.75,10978,6.22222222222222,6.28,6.11111111111111,6.11111111111111,24700.5,0.0,1.0
1991-03-27,15.0,15.0,14.0,14.0,43600,6.66666666666667,6.66666666666667,6.22222222222222,6.22222222222222,98100,0.0,1.0
1991-03-28,15.25,15.25,15.0,15.13,7067,6.77777777777778,6.77777777777778,6.66666666666667,6.72444444444444,15900.75,0.0,1.0
1991-04-01,15.38,15.5,15.13,15.5,4844,6.83555555555556,6.88888888888889,6.72444444444444,6.88888888888889,10899,0.0,1.0
1991-04-02,15.5,15.63,15.25,15.5,6178,6.88888888888889,6.94666666666667,6.77777777777778,6.88888888888889,13900.5,0.0,1.0
1991-04-03,15.5,15.5,15.25,15.5,11644,6.88888888888889,6.88888888888889,6.77777777777778,6.88888888888889,26199,0.0,1.0
1991-04-04,15.25,15.38,15.25,15.25,25500,6.77777777777778,6.83555555555556,6.77777777777778,6.77777777777778,57375,0.0,1.0
1991-04-05,15.25,15.38,15.25,15.25,8100,6.77777777777778,6.83555555555556,6.77777777777778,6.77777777777778,18225,0.0,1.0
1991-04-08,15.38,15.38,15.0,15.13,7600,6.83555555555556,6.83555555555556,6.66666666666667,6.72444444444444,17100,0.0,1.0
1991-04-09,15.0,15.38,15.0,15.25,7467,6.66666666666667,6.83555555555556,6.66666666666667,6.77777777777778,16800.75,0.0,1.0
1991-04-10,14.63,15.13,14.5,15.13,24044,6.50222222222222,6.72444444444444,6.44444444444444,6.72444444444444,54099,0.0,1.0
1991-04-11,13.88,14.5,13.88,14.5,16444,6.16888888888889,6.44444444444444,6.16888888888889,6.44444444444444,36999,0.0,1.0
1991-04-12,14.0,14.38,13.75,13.88,17778,6.22222222222222,6.39111111111111,6.11111111111111,6.16888888888889,40000.5,0.0,1.0
1991-04-15,14.13,14.25,13.75,14.0,5067,6.28,6.33333333333333,6.11111111111111,6.22222222222222,11400.75,0.0,1.0
1991-04-16,14.38,14.38,14.25,14.25,11378,6.39111111111111,6.39111111111111,6.33333333333333,6.33333333333333,25600.5,0.0,1.0
1991-04-17,14.25,14.38,14.0,14.25,10444,6.33333333333333,6.39111111111111,6.22222222222222,6.33333333333333,23499,0.0,1.0
1991-04-18,14.0,14.13,14.0,14.13,2667,6.22222222222222,6.28,6.22222222222222,6.28,6000.75,0.0,1.0
1991-04-19,13.75,14.0,13.75,13.88,40267,6.11111111111111,6.22222222222222,6.11111111111111,6.16888888888889,90600.75,0.0,1.0
1991-04-22,13.0,13.88,13.0,13.75,4667,5.77777777777778,6.16888888888889,5.77777777777778,6.11111111111111,10500.75,0.0,1.0
1991-04-23,13.0,13.0,12.75,12.88,5067,5.77777777777778,5.77777777777778,5.66666666666667,5.72444444444444,11400.75,0.0,1.0
1991-04-24,13.0,13.25,12.88,13.13,3644,5.77777777777778,5.88888888888889,5.72444444444444,5.83555555555556,8199,0.0,1.0
1991-04-25,12.88,13.0,12.88,13.0,5100,5.72444444444444,5.77777777777778,5.72444444444444,5.77777777777778,11475,0.0,1.0
1991-04-26,13.0,13.0,12.88,12.88,1000,5.77777777777778,5.77777777777778,5.72444444444444,5.72444444444444,2250,0.0,1.0
1991-04-29,13.0,13.0,12.88,13.0,3867,5.77777777777778,5.77777777777778,5.72444444444444,5.77777777777778,8700.75,0.0,1.0
1991-04-30,12.88,13.13,12.88,13.13,2978,5.72444444444444,5.83555555555556,5.72444444444444,5.83555555555556,6700.50000000001,0.0,1.0
1991-05-01,12.88,13.0,12.88,13.0,2800,5.72444444444444,5.77777777777778,5.72444444444444,5.77777777777778,6300.00000000001,0.0,1.0
1991-05-02,12.88,13.13,12.88,13.0,2044,5.72444444444444,5.83555555555556,5.72444444444444,5.77777777777778,4599,0.0,1.0
1991-05-03,12.88,13.0,12.88,13.0,3378,5.72444444444444,5.77777777777778,5.72444444444444,5.77777777777778,7600.50000000001,0.0,1.0
1991-05-06,13.13,13.38,12.75,12.75,10667,5.83555555555556,5.94666666666667,5.66666666666667,5.66666666666667,24000.75,0.0,1.0
1991-05-07,13.0,13.0,12.75,13.0,9867,5.77777777777778,5.77777777777778,5.66666666666667,5.77777777777778,22200.75,0.0,1.0
1991-05-08,12.75,13.0,12.63,13.0,57467,5.66666666666667,5.77777777777778,5.61333333333333,5.77777777777778,129300.75,0.0,1.0
1991-05-09,12.63,12.63,12.5,12.5,15244,5.61333333333333,5.61333333333333,5.55555555555556,5.55555555555556,34299,0.0,1.0
1991-05-10,12.38,12.5,12.38,12.5,4800,5.50222222222222,5.55555555555556,5.50222222222222,5.55555555555556,10800,0.0,1.0
1991-05-13,11.88,12.63,11.88,12.5,9467,5.28,5.61333333333333,5.28,5.55555555555556,21300.75,0.0,1.0
1991-05-14,12.0,12.0,11.63,11.88,19778,5.33333333333333,5.33333333333333,5.16888888888889,5.28,44500.5,0.0,1.0
1991-05-15,11.5,12.13,11.5,12.0,9244,5.11111111111111,5.39111111111111,5.11111111111111,5.33333333333333,20799,0.0,1.0
1991-05-16,11.25,11.5,11.13,11.5,6844,5.0,5.11111111111111,4.94666666666667,5.11111111111111,15399,0.0,1.0
1991-05-17,11.0,11.0,10.75,11.0,8800,4.88888888888889,4.88888888888889,4.77777777777778,4.88888888888889,19800,0.0,1.0
1991-05-20,10.75,11.38,10.75,11.0,5778,4.77777777777778,5.05777777777778,4.77777777777778,4.88888888888889,13000.5,0.0,1.0
1991-05-21,10.88,11.0,10.75,10.75,13378,4.83555555555556,4.88888888888889,4.77777777777778,4.77777777777778,30100.5,0.0,1.0
1991-05-22,10.75,10.88,10.63,10.88,4267,4.77777777777778,4.83555555555556,4.72444444444444,4.83555555555556,9600.74999999999,0.0,1.0
1991-05-23,11.0,11.0,10.63,10.63,5778,4.88888888888889,4.88888888888889,4.72444444444444,4.72444444444444,13000.5,0.0,1.0
1991-05-24,11.0,11.25,11.0,11.0,12000,4.88888888888889,5.0,4.88888888888889,4.88888888888889,27000,0.0,1.0
1991-05-28,11.13,11.13,11.0,11.13,18400,4.94666666666667,4.94666666666667,4.88888888888889,4.94666666666667,41400,0.0,1.0
1991-05-29,11.13,11.13,11.0,11.0,22800,4.94666666666667,4.94666666666667,4.88888888888889,4.88888888888889,51300,0.0,1.0
1991-05-30,11.5,11.5,11.0,11.0,12000,5.11111111111111,5.11111111111111,4.88888888888889,4.88888888888889,27000,0.0,1.0
1991-05-31,11.63,11.63,11.13,11.25,18267,5.16888888888889,5.16888888888889,4.94666666666667,5.0,41100.75,0.0,1.0
1991-06-03,11.25,11.63,11.25,11.63,9778,5.0,5.16888888888889,5.0,5.16888888888889,22000.5,0.0,1.0
1991-06-04,10.38,10.88,9.5,10.88,56844,4.61333333333333,4.83555555555556,4.22222222222222,4.83555555555556,127899,0.0,1.0
1991-06-05,9.25,10.0,8.75,10.0,75600,4.11111111111111,4.44444444444444,3.88888888888889,4.44444444444444,170100,0.0,1.0
1991-06-06,9.375,9.375,8.875,9.25,40044,4.16666666666667,4.16666666666667,3.94444444444444,4.11111111111111,90098.9999999999,0.0,1.0
1991-06-07,9.375,9.625,9.375,9.5,6044,4.16666666666667,4.27777777777778,4.16666666666667,4.22222222222222,13599,0.0,1.0
1991-06-10,9.25,9.375,9.125,9.375,16844,4.11111111111111,4.16666666666667,4.05555555555556,4.16666666666667,37899,0.0,1.0
1991-06-11,9.125,9.25,9.125,9.25,6178,4.05555555555556,4.11111111111111,4.05555555555556,4.11111111111111,13900.5,0.0,1.0
1991-06-12,8.75,9.25,8.75,9.25,14444,3.88888888888889,4.11111111111111,3.88888888888889,4.11111111111111,32499,0.0,1.0
1991-06-13,8.75,8.875,8.625,8.875,12267,3.88888888888889,3.94444444444444,3.83333333333333,3.94444444444444,27600.75,0.0,1.0
1991-06-14,8.75,8.75,8.625,8.75,5244,3.88888888888889,3.88888888888889,3.83333333333333,3.88888888888889,11799,0.0,1.0
1991-06-17,8.375,8.75,8.375,8.75,11778,3.72222222222222,3.88888888888889,3.72222222222222,3.88888888888889,26500.5,0.0,1.0
1991-06-18,8.0,8.375,8.0,8.375,17600,3.55555555555556,3.72222222222222,3.55555555555556,3.72222222222222,39600,0.0,1.0
1991-06-19,7.5,8.0,7.5,8.0,13244,3.33333333333333,3.55555555555556,3.33333333333333,3.55555555555556,29799,0.0,1.0
1991-06-20,7.625,7.625,7.5,7.5,18044,3.38888888888889,3.38888888888889,3.33333333333333,3.33333333333333,40599,0.0,1.0
1991-06-21,7.625,7.625,7.5,7.625,14400,3.38888888888889,3.38888888888889,3.33333333333333,3.38888888888889,32400,0.0,1.0
1991-06-24,7.625,8.0,7.5,7.75,10844,3.38888888888889,3.55555555555556,3.33333333333333,3.44444444444444,24399,0.0,1.0
1991-06-25,7.625,7.625,7.375,7.5,17467,3.38888888888889,3.38888888888889,3.27777777777778,3.33333333333333,39300.75,0.0,1.0
1991-06-26,7.625,7.625,7.5,7.625,14800,3.38888888888889,3.38888888888889,3.33333333333333,3.38888888888889,33300,0.0,1.0
1991-06-27,8.625,8.75,7.5,7.625,31200,3.83333333333333,3.88888888888889,3.33333333333333,3.38888888888889,70200.0000000001,0.0,1.0
1991-06-28,8.75,9.0,8.625,8.75,22267,3.88888888888889,4.0,3.83333333333333,3.88888888888889,50100.75,0.0,1.0
1991-07-01,9.25,9.375,8.75,8.75,70444,4.11111111111111,4.16666666666667,3.88888888888889,3.88888888888889,158499,0.0,1.0
1991-07-02,9.25,9.5,9.125,9.375,32178,4.11111111111111,4.22222222222222,4.05555555555556,4.16666666666667,72400.5,0.0,1.0
1991-07-03,9.25,9.25,9.25,9.25,1244,4.11111111111111,4.11111111111111,4.11111111111111,4.11111111111111,2799,0.0,1.0
1991-07-05,9.0,9.125,9.0,9.0,2178,4.0,4.05555555555556,4.0,4.0,4900.5,0.0,1.0
1991-07-08,8.75,8.875,8.625,8.875,4578,3.88888888888889,3.94444444444444,3.83333333333333,3.94444444444444,10300.5,0.0,1.0
1991-07-09,8.125,8.75,8.125,8.75,3778,3.61111111111111,3.88888888888889,3.61111111111111,3.88888888888889,8500.5,0.0,1.0
1991-07-10,7.75,8.125,7.75,8.125,4000,3.44444444444444,3.61111111111111,3.44444444444444,3.61111111111111,9000.00000000001,0.0,1.0
1991-07-11,7.75,8.0,7.75,7.75,3644,3.44444444444444,3.55555555555556,3.44444444444444,3.44444444444444,8199.00000000001,0.0,1.0
1991-07-12,7.75,8.0,7.75,8.0,1378,3.44444444444444,3.55555555555556,3.44444444444444,3.55555555555556,3100.5,0.0,1.0
1991-07-15,7.875,7.875,7.75,7.875,48444,3.5,3.5,3.44444444444444,3.5,108999,0.0,1.0
1991-07-16,8.0,8.125,7.875,8.0,7467,3.55555555555556,3.61111111111111,3.5,3.55555555555556,16800.75,0.0,1.0
1991-07-17,8.0,8.0,7.875,8.0,7644,3.55555555555556,3.55555555555556,3.5,3.55555555555556,17199,0.0,1.0
1991-07-18,7.875,8.0,7.875,7.875,1467,3.5,3.55555555555556,3.5,3.5,3300.75,0.0,1.0
1991-07-19,7.875,8.0,7.875,8.0,1800,3.5,3.55555555555556,3.5,3.55555555555556,4050,0.0,1.0
1991-07-22,8.0,8.125,7.75,7.875,11400,3.55555555555556,3.61111111111111,3.44444444444444,3.5,25650,0.0,1.0
1991-07-23,8.125,8.125,8.125,8.125,578,3.61111111111111,3.61111111111111,3.61111111111111,3.61111111111111,1300.5,0.0,1.0
1991-07-24,8.125,8.125,8.0,8.0,1867,3.61111111111111,3.61111111111111,3.55555555555556,3.55555555555556,4200.75,0.0,1.0
1991-07-25,8.0,8.0,8.0,8.0,178,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,400.5,0.0,1.0
1991-07-26,8.375,8.375,8.0,8.0,5867,3.72222222222222,3.72222222222222,3.55555555555556,3.55555555555556,13200.75,0.0,1.0
1991-07-29,8.625,8.625,8.25,8.25,6444,3.83333333333333,3.83333333333333,3.66666666666667,3.66666666666667,14499,0.0,1.0
1991-07-30,8.62,8.62,8.62,8.62,0,3.83111111111111,3.83111111111111,3.83111111111111,3.83111111111111,0,0.0,1.0
1991-07-31,9.0,9.0,8.625,8.75,6044,4.0,4.0,3.83333333333333,3.88888888888889,13599,0.0,1.0
1991-08-01,9.375,9.375,9.125,9.125,6978,4.16666666666667,4.16666666666667,4.05555555555556,4.05555555555556,15700.5,0.0,1.0
1991-08-02,9.25,9.375,9.125,9.375,4400,4.11111111111111,4.16666666666667,4.05555555555556,4.16666666666667,9900,0.0,1.0
1991-08-05,9.0,9.125,8.875,9.125,6667,4.0,4.05555555555556,3.94444444444444,4.05555555555556,15000.75,0.0,1.0
1991-08-06,8.875,9.0,8.75,8.875,4400,3.94444444444444,4.0,3.88888888888889,3.94444444444444,9900.00000000001,0.0,1.0
1991-08-07,8.5,8.875,8.5,8.875,4700,3.77777777777778,3.94444444444444,3.77777777777778,3.94444444444444,10575,0.0,1.0
1991-08-08,8.625,8.875,8.625,8.625,3400,3.83333333333333,3.94444444444444,3.83333333333333,3.83333333333333,7650.00000000001,0.0,1.0
1991-08-09,8.625,8.625,8.5,8.5,4978,3.83333333333333,3.83333333333333,3.77777777777778,3.77777777777778,11200.5,0.0,1.0
1991-08-12,8.5,8.5,8.5,8.5,178,3.77777777777778,3.77777777777778,3.77777777777778,3.77777777777778,400.5,0.0,1.0
1991-08-13,8.625,8.625,8.5,8.625,1378,3.83333333333333,3.83333333333333,3.77777777777778,3.83333333333333,3100.5,0.0,1.0
1991-08-14,8.5,8.5,8.375,8.5,11378,3.77777777777778,3.77777777777778,3.72222222222222,3.77777777777778,25600.5,0.0,1.0
1991-08-15,8.125,8.375,8.125,8.25,8844,3.61111111111111,3.72222222222222,3.61111111111111,3.66666666666667,19899,0.0,1.0
1991-08-16,8.25,8.25,8.25,8.25,16444,3.66666666666667,3.66666666666667,3.66666666666667,3.66666666666667,36999,0.0,1.0
1991-08-19,8.25,8.25,7.5,8.0,23467,3.66666666666667,3.66666666666667,3.33333333333333,3.55555555555556,52800.7499999999,0.0,1.0
1991-08-20,8.125,8.5,8.0,8.25,60000,3.61111111111111,3.77777777777778,3.55555555555556,3.66666666666667,135000,0.0,1.0
1991-08-21,8.5,8.75,8.25,8.25,44044,3.77777777777778,3.88888888888889,3.66666666666667,3.66666666666667,99098.9999999999,0.0,1.0
1991-08-22,9.125,9.125,8.625,8.625,81067,4.05555555555556,4.05555555555556,3.83333333333333,3.83333333333333,182400.75,0.0,1.0
1991-08-23,8.0,9.25,8.0,9.125,56444,3.55555555555556,4.11111111111111,3.55555555555556,4.05555555555556,126999,0.0,1.0
1991-08-26,8.75,8.875,8.25,8.25,25200,3.88888888888889,3.94444444444444,3.66666666666667,3.66666666666667,56700,0.0,1.0
1991-08-27,9.0,9.375,8.875,9.125,37378,4.0,4.16666666666667,3.94444444444444,4.05555555555556,84100.5,0.0,1.0
1991-08-28,9.375,9.375,9.125,9.125,25244,4.16666666666667,4.16666666666667,4.05555555555556,4.05555555555556,56799,0.0,1.0
1991-08-29,9.625,9.625,9.5,9.5,13778,4.27777777777778,4.27777777777778,4.22222222222222,4.22222222222222,31000.5,0.0,1.0
1991-08-30,10.38,10.38,9.5,9.625,17378,4.61333333333333,4.61333333333333,4.22222222222222,4.27777777777778,39100.5,0.0,1.0
1991-09-03,10.63,10.75,10.38,10.5,25778,4.72444444444444,4.77777777777778,4.61333333333333,4.66666666666667,58000.5000000001,0.0,1.0
1991-09-04,10.88,11.0,10.5,10.63,37800,4.83555555555556,4.88888888888889,4.66666666666667,4.72444444444444,85049.9999999999,0.0,1.0
1991-09-05,10.75,10.88,10.63,10.75,9200,4.77777777777778,4.83555555555556,4.72444444444444,4.77777777777778,20700,0.0,1.0
1991-09-06,10.75,10.88,10.5,10.88,19200,4.77777777777778,4.83555555555556,4.66666666666667,4.83555555555556,43200,0.0,1.0
1991-09-09,10.5,10.88,10.25,10.75,8178,4.66666666666667,4.83555555555556,4.55555555555556,4.77777777777778,18400.5,0.0,1.0
1991-09-10,10.38,10.5,10.25,10.38,8978,4.61333333333333,4.66666666666667,4.55555555555556,4.61333333333333,20200.5,0.0,1.0
1991-09-11,10.38,10.38,10.13,10.38,5778,4.61333333333333,4.61333333333333,4.50222222222222,4.61333333333333,13000.5,0.0,1.0
1991-09-12,10.5,10.5,10.25,10.25,4178,4.66666666666667,4.66666666666667,4.55555555555556,4.55555555555556,9400.49999999999,0.0,1.0
1991-09-13,10.0,10.63,10.0,10.38,10978,4.44444444444444,4.72444444444444,4.44444444444444,4.61333333333333,24700.5,0.0,1.0
1991-09-16,9.875,10.0,9.625,10.0,5778,4.38888888888889,4.44444444444444,4.27777777777778,4.44444444444444,13000.5,0.0,1.0
1991-09-17,9.75,9.875,9.75,9.75,2800,4.33333333333333,4.38888888888889,4.33333333333333,4.33333333333333,6300,0.0,1.0
1991-09-18,9.75,9.875,9.625,9.875,17100,4.33333333333333,4.38888888888889,4.27777777777778,4.38888888888889,38475,0.0,1.0
1991-09-19,9.75,9.75,9.625,9.625,1067,4.33333333333333,4.33333333333333,4.27777777777778,4.27777777777778,2400.75,0.0,1.0
1991-09-20,9.5,9.75,9.5,9.75,4978,4.22222222222222,4.33333333333333,4.22222222222222,4.33333333333333,11200.5,0.0,1.0
1991-09-23,9.5,9.625,9.5,9.5,2444,4.22222222222222,4.27777777777778,4.22222222222222,4.22222222222222,5499,0.0,1.0
1991-09-24,9.375,9.375,9.375,9.375,5600,4.16666666666667,4.16666666666667,4.16666666666667,4.16666666666667,12600,0.0,1.0
1991-09-25,9.25,9.375,9.25,9.375,3467,4.11111111111111,4.16666666666667,4.11111111111111,4.16666666666667,7800.75,0.0,1.0
1991-09-26,9.5,9.5,9.25,9.375,3644,4.22222222222222,4.22222222222222,4.11111111111111,4.16666666666667,8199.00000000001,0.0,1.0
1991-09-27,9.5,9.5,9.5,9.5,400,4.22222222222222,4.22222222222222,4.22222222222222,4.22222222222222,900.000000000001,0.0,1.0
1991-09-30,9.625,9.625,9.375,9.375,2500,4.27777777777778,4.27777777777778,4.16666666666667,4.16666666666667,5625,0.0,1.0
1991-10-01,9.625,9.625,9.5,9.625,3067,4.27777777777778,4.27777777777778,4.22222222222222,4.27777777777778,6900.75,0.0,1.0
1991-10-02,9.5,9.625,9.375,9.625,1778,4.22222222222222,4.27777777777778,4.16666666666667,4.27777777777778,4000.5,0.0,1.0
1991-10-03,9.375,9.5,9.375,9.375,2667,4.16666666666667,4.22222222222222,4.16666666666667,4.16666666666667,6000.75,0.0,1.0
1991-10-04,9.125,9.25,9.125,9.25,1200,4.05555555555556,4.11111111111111,4.05555555555556,4.11111111111111,2700,0.0,1.0
1991-10-07,8.875,9.125,8.875,9.0,8578,3.94444444444444,4.05555555555556,3.94444444444444,4.0,19300.5,0.0,1.0
1991-10-08,8.875,9.0,8.875,8.875,3067,3.94444444444444,4.0,3.94444444444444,3.94444444444444,6900.75000000001,0.0,1.0
1991-10-09,9.0,9.0,8.875,8.875,978,4.0,4.0,3.94444444444444,3.94444444444444,2200.5,0.0,1.0
1991-10-10,8.5,8.5,8.25,8.25,41867,3.77777777777778,3.77777777777778,3.66666666666667,3.66666666666667,94200.7499999999,0.0,1.0
1991-10-11,8.5,8.625,8.5,8.5,20400,3.77777777777778,3.83333333333333,3.77777777777778,3.77777777777778,45900,0.0,1.0
1991-10-14,8.625,8.625,8.375,8.5,2600,3.83333333333333,3.83333333333333,3.72222222222222,3.77777777777778,5850.00000000001,0.0,1.0
1991-10-15,8.625,8.625,8.5,8.625,2400,3.83333333333333,3.83333333333333,3.77777777777778,3.83333333333333,5400.00000000001,0.0,1.0
1991-10-16,8.625,8.75,8.625,8.75,10844,3.83333333333333,3.88888888888889,3.83333333333333,3.88888888888889,24399,0.0,1.0
1991-10-17,9.0,9.0,8.75,8.75,4978,4.0,4.0,3.88888888888889,3.88888888888889,11200.5,0.0,1.0
1991-10-18,8.625,9.0,8.5,9.0,7200,3.83333333333333,4.0,3.77777777777778,4.0,16200,0.0,1.0
1991-10-21,8.375,8.625,8.375,8.625,6000,3.72222222222222,3.83333333333333,3.72222222222222,3.83333333333333,13500,0.0,1.0
1991-10-22,8.5,8.75,8.5,8.5,36000,3.77777777777778,3.88888888888889,3.77777777777778,3.77777777777778,81000,0.0,1.0
1991-10-23,8.75,8.75,8.5,8.5,1244,3.88888888888889,3.88888888888889,3.77777777777778,3.77777777777778,2799,0.0,1.0
1991-10-24,8.75,8.875,8.625,8.625,26844,3.88888888888889,3.94444444444444,3.83333333333333,3.83333333333333,60399,0.0,1.0
1991-10-25,9.25,9.25,8.75,8.75,2578,4.11111111111111,4.11111111111111,3.88888888888889,3.88888888888889,5800.5,0.0,1.0
1991-10-28,9.125,9.125,9.0,9.125,4444,4.05555555555556,4.05555555555556,4.0,4.05555555555556,9998.99999999999,0.0,1.0
1991-10-29,8.75,9.0,8.75,9.0,5600,3.88888888888889,4.0,3.88888888888889,4.0,12600,0.0,1.0
1991-10-30,8.5,8.625,8.0,8.625,26178,3.77777777777778,3.83333333333333,3.55555555555556,3.83333333333333,58900.5,0.0,1.0
1991-10-31,9.0,9.0,8.5,8.5,8044,4.0,4.0,3.77777777777778,3.77777777777778,18099,0.0,1.0
1991-11-01,8.875,9.0,8.875,9.0,18978,3.94444444444444,4.0,3.94444444444444,4.0,42700.5,0.0,1.0
1991-11-04,8.625,8.75,8.5,8.75,28978,3.83333333333333,3.88888888888889,3.77777777777778,3.88888888888889,65200.5000000001,0.0,1.0
1991-11-05,9.0,9.125,8.625,8.625,91600,4.0,4.05555555555556,3.83333333333333,3.83333333333333,206100,0.0,1.0
1991-11-06,9.0,9.125,9.0,9.0,5200,4.0,4.05555555555556,4.0,4.0,11700,0.0,1.0
1991-11-07,9.375,9.375,9.0,9.125,28578,4.16666666666667,4.16666666666667,4.0,4.05555555555556,64300.4999999999,0.0,1.0
1991-11-08,9.5,9.5,9.5,9.5,11778,4.22222222222222,4.22222222222222,4.22222222222222,4.22222222222222,26500.5,0.0,1.0
1991-11-11,9.5,9.5,9.375,9.5,13067,4.22222222222222,4.22222222222222,4.16666666666667,4.22222222222222,29400.75,0.0,1.0
1991-11-12,9.625,9.625,9.375,9.5,46800,4.27777777777778,4.27777777777778,4.16666666666667,4.22222222222222,105300,0.0,1.0
1991-11-13,9.75,9.75,9.5,9.625,20800,4.33333333333333,4.33333333333333,4.22222222222222,4.27777777777778,46800,0.0,1.0
1991-11-14,9.875,9.875,9.75,9.875,2267,4.38888888888889,4.38888888888889,4.33333333333333,4.38888888888889,5100.75,0.0,1.0
1991-11-15,9.625,10.0,9.625,10.0,6800,4.27777777777778,4.44444444444444,4.27777777777778,4.44444444444444,15300,0.0,1.0
1991-11-18,9.625,9.625,9.25,9.375,5067,4.27777777777778,4.27777777777778,4.11111111111111,4.16666666666667,11400.75,0.0,1.0
1991-11-19,9.25,9.625,9.125,9.5,8667,4.11111111111111,4.27777777777778,4.05555555555556,4.22222222222222,19500.75,0.0,1.0
1991-11-20,9.625,9.75,9.125,9.125,6400,4.27777777777778,4.33333333333333,4.05555555555556,4.05555555555556,14400,0.0,1.0
1991-11-21,9.625,9.75,9.625,9.625,11378,4.27777777777778,4.33333333333333,4.27777777777778,4.27777777777778,25600.5,0.0,1.0
1991-11-22,9.25,9.625,9.25,9.625,22000,4.11111111111111,4.27777777777778,4.11111111111111,4.27777777777778,49500,0.0,1.0
1991-11-25,8.75,9.125,8.625,9.125,7244,3.88888888888889,4.05555555555556,3.83333333333333,4.05555555555556,16299,0.0,1.0
1991-11-26,9.0,9.0,8.5,8.5,6400,4.0,4.0,3.77777777777778,3.77777777777778,14400,0.0,1.0
1991-11-27,9.0,9.0,8.875,8.875,2044,4.0,4.0,3.94444444444444,3.94444444444444,4599,0.0,1.0
1991-11-29,9.125,9.125,9.0,9.0,978,4.05555555555556,4.05555555555556,4.0,4.0,2200.5,0.0,1.0
1991-12-02,9.0,9.0,8.875,9.0,2844,4.0,4.0,3.94444444444444,4.0,6399,0.0,1.0
1991-12-03,8.875,9.0,8.625,8.875,3778,3.94444444444444,4.0,3.83333333333333,3.94444444444444,8500.50000000001,0.0,1.0
1991-12-04,8.875,8.875,8.875,8.875,400,3.94444444444444,3.94444444444444,3.94444444444444,3.94444444444444,900.000000000001,0.0,1.0
1991-12-05,8.875,9.0,8.875,9.0,2444,3.94444444444444,4.0,3.94444444444444,4.0,5499.00000000001,0.0,1.0
1991-12-06,8.75,8.875,8.75,8.875,3867,3.88888888888889,3.94444444444444,3.88888888888889,3.94444444444444,8700.75,0.0,1.0
1991-12-09,8.625,8.75,8.5,8.75,844,3.83333333333333,3.88888888888889,3.77777777777778,3.88888888888889,1899,0.0,1.0
1991-12-10,8.25,8.625,8.25,8.375,6978,3.66666666666667,3.83333333333333,3.66666666666667,3.72222222222222,15700.5,0.0,1.0
1991-12-11,8.25,8.5,8.25,8.25,9467,3.66666666666667,3.77777777777778,3.66666666666667,3.66666666666667,21300.75,0.0,1.0
1991-12-12,8.125,8.375,8.0,8.25,16578,3.61111111111111,3.72222222222222,3.55555555555556,3.66666666666667,37300.5,0.0,1.0
1991-12-13,8.25,8.25,8.0,8.0,9467,3.66666666666667,3.66666666666667,3.55555555555556,3.55555555555556,21300.75,0.0,1.0
1991-12-16,8.875,8.875,8.25,8.25,32578,3.94444444444444,3.94444444444444,3.66666666666667,3.66666666666667,73300.5000000001,0.0,1.0
1991-12-17,8.625,8.875,8.625,8.875,5200,3.83333333333333,3.94444444444444,3.83333333333333,3.94444444444444,11700,0.0,1.0
1991-12-18,9.25,9.25,8.75,8.75,11644,4.11111111111111,4.11111111111111,3.88888888888889,3.88888888888889,26199,0.0,1.0
1991-12-19,9.875,9.875,9.375,9.375,16000,4.38888888888889,4.38888888888889,4.16666666666667,4.16666666666667,36000,0.0,1.0
1991-12-20,9.625,10.0,9.625,9.875,14978,4.27777777777778,4.44444444444444,4.27777777777778,4.38888888888889,33700.5,0.0,1.0
1991-12-23,9.5,9.625,9.5,9.5,6978,4.22222222222222,4.27777777777778,4.22222222222222,4.22222222222222,15700.5,0.0,1.0
1991-12-24,9.5,9.75,9.5,9.5,18667,4.22222222222222,4.33333333333333,4.22222222222222,4.22222222222222,42000.75,0.0,1.0
1991-12-26,9.5,9.625,9.5,9.5,5200,4.22222222222222,4.27777777777778,4.22222222222222,4.22222222222222,11700,0.0,1.0
1991-12-27,9.625,9.625,9.25,9.5,18844,4.27777777777778,4.27777777777778,4.11111111111111,4.22222222222222,42399,0.0,1.0
1991-12-30,9.5,9.75,9.375,9.5,17067,4.22222222222222,4.33333333333333,4.16666666666667,4.22222222222222,38400.75,0.0,1.0
1991-12-31,9.625,9.75,9.375,9.5,20800,4.27777777777778,4.33333333333333,4.16666666666667,4.22222222222222,46800,0.0,1.0
1992-01-02,9.625,9.75,9.625,9.625,2667,4.27777777777778,4.33333333333333,4.27777777777778,4.27777777777778,6000.75,0.0,1.0
1992-01-03,9.625,9.875,9.625,9.75,6800,4.27777777777778,4.38888888888889,4.27777777777778,4.33333333333333,15300,0.0,1.0
1992-01-06,9.625,9.875,9.625,9.625,38400,4.27777777777778,4.38888888888889,4.27777777777778,4.27777777777778,86399.9999999999,0.0,1.0
1992-01-07,10.0,10.13,9.5,9.625,37600,4.44444444444444,4.50222222222222,4.22222222222222,4.27777777777778,84600.0000000001,0.0,1.0
1992-01-08,10.25,10.75,10.13,10.25,87600,4.55555555555556,4.77777777777778,4.50222222222222,4.55555555555556,197100,0.0,1.0
1992-01-09,9.875,10.25,9.875,10.0,25200,4.38888888888889,4.55555555555556,4.38888888888889,4.44444444444444,56700,0.0,1.0
1992-01-10,10.25,10.25,10.0,10.0,13867,4.55555555555556,4.55555555555556,4.44444444444444,4.44444444444444,31200.75,0.0,1.0
1992-01-13,10.5,10.63,10.13,10.25,64667,4.66666666666667,4.72444444444444,4.50222222222222,4.55555555555556,145500.75,0.0,1.0
1992-01-14,10.5,11.0,10.38,10.5,43200,4.66666666666667,4.88888888888889,4.61333333333333,4.66666666666667,97199.9999999999,0.0,1.0
1992-01-15,10.63,10.75,10.5,10.63,25644,4.72444444444444,4.77777777777778,4.66666666666667,4.72444444444444,57699.0000000001,0.0,1.0
1992-01-16,10.63,10.63,10.5,10.5,8844,4.72444444444444,4.72444444444444,4.66666666666667,4.66666666666667,19899,0.0,1.0
1992-01-17,10.5,10.63,10.38,10.63,15600,4.66666666666667,4.72444444444444,4.61333333333333,4.72444444444444,35100,0.0,1.0
1992-01-20,10.63,10.63,10.38,10.5,10400,4.72444444444444,4.72444444444444,4.61333333333333,4.66666666666667,23400,0.0,1.0
1992-01-21,10.25,10.63,10.25,10.5,19644,4.55555555555556,4.72444444444444,4.55555555555556,4.66666666666667,44199,0.0,1.0
1992-01-22,10.25,10.25,10.13,10.25,22267,4.55555555555556,4.55555555555556,4.50222222222222,4.55555555555556,50100.7499999999,0.0,1.0
1992-01-23,10.13,10.25,9.875,10.25,11200,4.50222222222222,4.55555555555556,4.38888888888889,4.55555555555556,25200,0.0,1.0
1992-01-24,10.25,10.25,10.0,10.25,17778,4.55555555555556,4.55555555555556,4.44444444444444,4.55555555555556,40000.5,0.0,1.0
1992-01-27,10.0,10.5,10.0,10.38,43467,4.44444444444444,4.66666666666667,4.44444444444444,4.61333333333333,97800.7500000001,0.0,1.0
1992-01-28,9.875,10.13,9.875,10.13,3244,4.38888888888889,4.50222222222222,4.38888888888889,4.50222222222222,7299,0.0,1.0
1992-01-29,10.0,10.0,9.875,10.0,8178,4.44444444444444,4.44444444444444,4.38888888888889,4.44444444444444,18400.5,0.0,1.0
1992-01-30,9.875,10.0,9.75,10.0,4600,4.38888888888889,4.44444444444444,4.33333333333333,4.44444444444444,10350,0.0,1.0
1992-01-31,9.875,10.0,9.75,10.0,8900,4.38888888888889,4.44444444444444,4.33333333333333,4.44444444444444,20025,0.0,1.0
1992-02-03,9.75,9.875,9.75,9.75,6900,4.33333333333333,4.38888888888889,4.33333333333333,4.33333333333333,15525,0.0,1.0
1992-02-04,9.75,9.875,9.625,9.875,2000,4.33333333333333,4.38888888888889,4.27777777777778,4.38888888888889,4500,0.0,1.0
1992-02-05,9.625,9.875,9.625,9.875,7644,4.27777777777778,4.38888888888889,4.27777777777778,4.38888888888889,17199,0.0,1.0
1992-02-06,9.5,9.875,9.5,9.625,9244,4.22222222222222,4.38888888888889,4.22222222222222,4.27777777777778,20799,0.0,1.0
1992-02-07,9.25,9.75,9.25,9.625,12400,4.11111111111111,4.33333333333333,4.11111111111111,4.27777777777778,27900,0.0,1.0
1992-02-10,10.25,10.38,9.75,9.75,38844,4.55555555555556,4.61333333333333,4.33333333333333,4.33333333333333,87398.9999999999,0.0,1.0
1992-02-11,10.63,10.63,10.25,10.25,67467,4.72444444444444,4.72444444444444,4.55555555555556,4.55555555555556,151800.75,0.0,1.0
1992-02-12,10.63,10.63,10.38,10.63,24044,4.72444444444444,4.72444444444444,4.61333333333333,4.72444444444444,54099.0000000001,0.0,1.0
1992-02-13,10.5,10.5,10.13,10.5,48578,4.66666666666667,4.66666666666667,4.50222222222222,4.66666666666667,109300.5,0.0,1.0
1992-02-14,10.38,10.63,10.38,10.5,17778,4.61333333333333,4.72444444444444,4.61333333333333,4.66666666666667,40000.5,0.0,1.0
1992-02-18,10.13,10.5,10.0,10.13,15867,4.50222222222222,4.66666666666667,4.44444444444444,4.50222222222222,35700.75,0.0,1.0
1992-02-19,10.0,10.25,10.0,10.25,22667,4.44444444444444,4.55555555555556,4.44444444444444,4.55555555555556,51000.7500000001,0.0,1.0
1992-02-20,10.38,10.5,10.13,10.13,32578,4.61333333333333,4.66666666666667,4.50222222222222,4.50222222222222,73300.5000000001,0.0,1.0
1992-02-21,10.63,10.75,10.25,10.25,23244,4.72444444444444,4.77777777777778,4.55555555555556,4.55555555555556,52299.0000000001,0.0,1.0
1992-02-24,10.0,11.0,10.0,11.0,59200,4.44444444444444,4.88888888888889,4.44444444444444,4.88888888888889,133200,0.0,1.0
1992-02-25,9.875,10.0,9.75,10.0,14178,4.38888888888889,4.44444444444444,4.33333333333333,4.44444444444444,31900.5,0.0,1.0
1992-02-26,9.5,9.75,9.0,9.75,48667,4.22222222222222,4.33333333333333,4.0,4.33333333333333,109500.75,0.0,1.0
1992-02-27,9.125,9.5,9.125,9.375,35200,4.05555555555556,4.22222222222222,4.05555555555556,4.16666666666667,79199.9999999999,0.0,1.0
1992-02-28,9.375,9.375,9.125,9.125,46400,4.16666666666667,4.16666666666667,4.05555555555556,4.05555555555556,104400,0.0,1.0
1992-03-02,9.375,9.375,9.25,9.25,38800,4.16666666666667,4.16666666666667,4.11111111111111,4.11111111111111,87299.9999999999,0.0,1.0
1992-03-03,9.0,9.375,9.0,9.375,16844,4.0,4.16666666666667,4.0,4.16666666666667,37899,0.0,1.0
1992-03-04,8.75,9.0,8.625,8.875,25867,3.88888888888889,4.0,3.83333333333333,3.94444444444444,58200.75,0.0,1.0
1992-03-05,8.25,8.625,8.0,8.625,35600,3.66666666666667,3.83333333333333,3.55555555555556,3.83333333333333,80099.9999999999,0.0,1.0
1992-03-06,8.75,8.75,8.125,8.25,10444,3.88888888888889,3.88888888888889,3.61111111111111,3.66666666666667,23499,0.0,1.0
1992-03-09,8.875,9.125,8.75,8.75,6578,3.94444444444444,4.05555555555556,3.88888888888889,3.88888888888889,14800.5,0.0,1.0
1992-03-10,8.375,8.875,8.375,8.875,12400,3.72222222222222,3.94444444444444,3.72222222222222,3.94444444444444,27900,0.0,1.0
1992-03-11,8.375,8.5,8.25,8.25,9778,3.72222222222222,3.77777777777778,3.66666666666667,3.66666666666667,22000.5,0.0,1.0
1992-03-12,8.5,8.625,8.25,8.25,10978,3.77777777777778,3.83333333333333,3.66666666666667,3.66666666666667,24700.5,0.0,1.0
1992-03-13,7.875,8.5,7.75,8.5,28444,3.5,3.77777777777778,3.44444444444444,3.77777777777778,63999,0.0,1.0
1992-03-16,7.75,8.0,7.75,7.75,9867,3.44444444444444,3.55555555555556,3.44444444444444,3.44444444444444,22200.75,0.0,1.0
1992-03-17,7.5,7.875,7.375,7.75,24444,3.33333333333333,3.5,3.27777777777778,3.44444444444444,54999.0000000001,0.0,1.0
1992-03-18,7.125,7.25,6.375,7.25,86844,3.16666666666667,3.22222222222222,2.83333333333333,3.22222222222222,195399,0.0,1.0
1992-03-19,7.375,7.375,7.125,7.25,20400,3.27777777777778,3.27777777777778,3.16666666666667,3.22222222222222,45900,0.0,1.0
1992-03-20,7.0,7.125,6.625,7.125,48800,3.11111111111111,3.16666666666667,2.94444444444444,3.16666666666667,109800,0.0,1.0
1992-03-23,6.5,7.0,6.5,7.0,27778,2.88888888888889,3.11111111111111,2.88888888888889,3.11111111111111,62500.5,0.0,1.0
1992-03-24,6.5,7.0,6.5,6.625,21644,2.88888888888889,3.11111111111111,2.88888888888889,2.94444444444444,48699,0.0,1.0
1992-03-25,6.75,6.875,6.5,6.625,8178,3.0,3.05555555555556,2.88888888888889,2.94444444444444,18400.5,0.0,1.0
1992-03-26,6.75,6.875,6.625,6.875,9600,3.0,3.05555555555556,2.94444444444444,3.05555555555556,21600,0.0,1.0
1992-03-27,6.5,6.875,6.5,6.875,18578,2.88888888888889,3.05555555555556,2.88888888888889,3.05555555555556,41800.5,0.0,1.0
1992-03-30,6.5,6.75,6.5,6.625,4267,2.88888888888889,3.0,2.88888888888889,2.94444444444444,9600.75,0.0,1.0
1992-03-31,6.75,6.75,6.5,6.625,4000,3.0,3.0,2.88888888888889,2.94444444444444,9000,0.0,1.0
1992-04-01,6.75,7.0,6.625,6.75,7644,3.0,3.11111111111111,2.94444444444444,3.0,17199,0.0,1.0
1992-04-02,6.625,6.75,6.5,6.75,15867,2.94444444444444,3.0,2.88888888888889,3.0,35700.7500000001,0.0,1.0
1992-04-03,6.75,6.75,6.625,6.75,20044,3.0,3.0,2.94444444444444,3.0,45099,0.0,1.0
1992-04-06,6.625,6.75,6.5,6.75,3378,2.94444444444444,3.0,2.88888888888889,3.0,7600.50000000001,0.0,1.0
1992-04-07,6.375,6.625,6.375,6.625,7867,2.83333333333333,2.94444444444444,2.83333333333333,2.94444444444444,17700.75,0.0,1.0
1992-04-08,6.5,6.5,6.375,6.375,3200,2.88888888888889,2.88888888888889,2.83333333333333,2.83333333333333,7200,0.0,1.0
1992-04-09,6.5,6.5,6.25,6.5,8800,2.88888888888889,2.88888888888889,2.77777777777778,2.88888888888889,19800,0.0,1.0
1992-04-10,6.25,6.375,6.125,6.25,8444,2.77777777777778,2.83333333333333,2.72222222222222,2.77777777777778,18999,0.0,1.0
1992-04-13,6.0,6.25,6.0,6.25,11200,2.66666666666667,2.77777777777778,2.66666666666667,2.77777777777778,25200,0.0,1.0
1992-04-14,6.125,6.375,6.125,6.125,12600,2.72222222222222,2.83333333333333,2.72222222222222,2.72222222222222,28350,0.0,1.0
1992-04-15,6.25,6.25,6.125,6.125,10500,2.77777777777778,2.77777777777778,2.72222222222222,2.72222222222222,23625,0.0,1.0
1992-04-16,6.25,6.375,6.125,6.125,5644,2.77777777777778,2.83333333333333,2.72222222222222,2.72222222222222,12699,0.0,1.0
1992-04-20,6.0,6.375,6.0,6.375,5600,2.66666666666667,2.83333333333333,2.66666666666667,2.83333333333333,12600,0.0,1.0
1992-04-21,6.375,6.5,6.0,6.0,19067,2.83333333333333,2.88888888888889,2.66666666666667,2.66666666666667,42900.7500000001,0.0,1.0
1992-04-22,6.375,6.375,6.375,6.375,2800,2.83333333333333,2.83333333333333,2.83333333333333,2.83333333333333,6300.00000000001,0.0,1.0
1992-04-23,6.125,6.375,6.125,6.25,2400,2.72222222222222,2.83333333333333,2.72222222222222,2.77777777777778,5400,0.0,1.0
1992-04-24,6.125,6.25,6.125,6.25,1778,2.72222222222222,2.77777777777778,2.72222222222222,2.77777777777778,4000.5,0.0,1.0
1992-04-27,5.75,6.25,5.75,6.125,22000,2.55555555555556,2.77777777777778,2.55555555555556,2.72222222222222,49499.9999999999,0.0,1.0
1992-04-28,5.75,5.875,5.75,5.875,7067,2.55555555555556,2.61111111111111,2.55555555555556,2.61111111111111,15900.75,0.0,1.0
1992-04-29,5.25,5.625,5.125,5.625,36578,2.33333333333333,2.5,2.27777777777778,2.5,82300.5000000001,0.0,1.0
1992-04-30,6.0,6.0,5.25,5.375,16978,2.66666666666667,2.66666666666667,2.33333333333333,2.38888888888889,38200.5,0.0,1.0
1992-05-01,6.25,6.25,6.0,6.0,9500,2.77777777777778,2.77777777777778,2.66666666666667,2.66666666666667,21375,0.0,1.0
1992-05-04,6.0,6.25,6.0,6.25,4100,2.66666666666667,2.77777777777778,2.66666666666667,2.77777777777778,9224.99999999999,0.0,1.0
1992-05-05,5.75,6.125,5.75,6.125,8044,2.55555555555556,2.72222222222222,2.55555555555556,2.72222222222222,18099,0.0,1.0
1992-05-06,5.625,5.75,5.5,5.625,7067,2.5,2.55555555555556,2.44444444444444,2.5,15900.75,0.0,1.0
1992-05-07,5.5,5.625,5.5,5.5,3867,2.44444444444444,2.5,2.44444444444444,2.44444444444444,8700.75000000001,0.0,1.0
1992-05-08,5.5,5.5,5.375,5.5,7867,2.44444444444444,2.44444444444444,2.38888888888889,2.44444444444444,17700.75,0.0,1.0
1992-05-11,4.75,4.875,4.75,4.875,26667,2.11111111111111,2.16666666666667,2.11111111111111,2.16666666666667,60000.75,0.0,1.0
1992-05-12,4.625,4.75,4.625,4.75,12800,2.05555555555556,2.11111111111111,2.05555555555556,2.11111111111111,28799.9999999999,0.0,1.0
1992-05-13,4.75,4.875,4.75,4.75,5378,2.11111111111111,2.16666666666667,2.11111111111111,2.11111111111111,12100.5,0.0,1.0
1992-05-14,5.0,5.0,4.75,4.75,6444,2.22222222222222,2.22222222222222,2.11111111111111,2.11111111111111,14499,0.0,1.0
1992-05-15,5.375,5.375,5.0,5.0,6444,2.38888888888889,2.38888888888889,2.22222222222222,2.22222222222222,14499,0.0,1.0
1992-05-18,5.25,5.375,5.125,5.25,5778,2.33333333333333,2.38888888888889,2.27777777777778,2.33333333333333,13000.5,0.0,1.0
1992-05-19,5.375,5.375,5.25,5.375,6667,2.38888888888889,2.38888888888889,2.33333333333333,2.38888888888889,15000.75,0.0,1.0
1992-05-20,5.125,5.25,5.125,5.25,5867,2.27777777777778,2.33333333333333,2.27777777777778,2.33333333333333,13200.75,0.0,1.0
1992-05-21,5.0,5.25,5.0,5.25,2578,2.22222222222222,2.33333333333333,2.22222222222222,2.33333333333333,5800.50000000001,0.0,1.0
1992-05-22,5.0,5.0,4.875,5.0,4667,2.22222222222222,2.22222222222222,2.16666666666667,2.22222222222222,10500.75,0.0,1.0
1992-05-26,4.875,5.0,4.875,4.875,11300,2.16666666666667,2.22222222222222,2.16666666666667,2.16666666666667,25425,0.0,1.0
1992-05-27,4.875,5.0,4.875,4.875,1200,2.16666666666667,2.22222222222222,2.16666666666667,2.16666666666667,2700,0.0,1.0
1992-05-28,4.75,4.75,4.75,4.75,6178,2.11111111111111,2.11111111111111,2.11111111111111,2.11111111111111,13900.5,0.0,1.0
1992-05-29,4.5,4.75,4.5,4.625,13778,2.0,2.11111111111111,2.0,2.05555555555556,31000.5,0.0,1.0
1992-06-01,4.375,4.75,4.25,4.625,8844,1.94444444444444,2.11111111111111,1.88888888888889,2.05555555555556,19899,0.0,1.0
1992-06-02,4.0,4.25,3.75,4.25,28978,1.77777777777778,1.88888888888889,1.66666666666667,1.88888888888889,65200.4999999999,0.0,1.0
1992-06-03,4.25,4.375,3.5,3.875,18444,1.88888888888889,1.94444444444444,1.55555555555556,1.72222222222222,41499,0.0,1.0
1992-06-04,4.75,4.75,4.375,4.375,11600,2.11111111111111,2.11111111111111,1.94444444444444,1.94444444444444,26100,0.0,1.0
1992-06-05,5.125,5.25,4.875,4.875,18844,2.27777777777778,2.33333333333333,2.16666666666667,2.16666666666667,42399,0.0,1.0
1992-06-08,5.125,5.25,5.0,5.125,22178,2.27777777777778,2.33333333333333,2.22222222222222,2.27777777777778,49900.4999999999,0.0,1.0
1992-06-09,4.875,5.125,4.875,5.0,10178,2.16666666666667,2.27777777777778,2.16666666666667,2.22222222222222,22900.5,0.0,1.0
1992-06-10,4.75,4.75,4.625,4.75,5244,2.11111111111111,2.11111111111111,2.05555555555556,2.11111111111111,11799,0.0,1.0
1992-06-11,4.875,4.875,4.625,4.75,9067,2.16666666666667,2.16666666666667,2.05555555555556,2.11111111111111,20400.75,0.0,1.0
1992-06-12,4.75,4.875,4.75,4.875,16578,2.11111111111111,2.16666666666667,2.11111111111111,2.16666666666667,37300.5,0.0,1.0
1992-06-15,4.875,4.875,4.875,4.875,11244,2.16666666666667,2.16666666666667,2.16666666666667,2.16666666666667,25299,0.0,1.0
1992-06-16,4.75,4.75,4.75,4.75,4978,2.11111111111111,2.11111111111111,2.11111111111111,2.11111111111111,11200.5,0.0,1.0
1992-06-17,4.625,4.75,4.625,4.625,1644,2.05555555555556,2.11111111111111,2.05555555555556,2.05555555555556,3698.99999999999,0.0,1.0
1992-06-18,4.75,4.75,4.75,4.75,1467,2.11111111111111,2.11111111111111,2.11111111111111,2.11111111111111,3300.75,0.0,1.0
1992-06-19,4.625,4.75,4.5,4.75,5778,2.05555555555556,2.11111111111111,2.0,2.11111111111111,13000.5,0.0,1.0
1992-06-22,4.5,4.625,4.375,4.625,3600,2.0,2.05555555555556,1.94444444444444,2.05555555555556,8100,0.0,1.0
1992-06-23,4.625,4.625,4.375,4.5,13000,2.05555555555556,2.05555555555556,1.94444444444444,2.0,29249.9999999999,0.0,1.0
1992-06-24,4.625,4.625,4.625,4.625,800,2.05555555555556,2.05555555555556,2.05555555555556,2.05555555555556,1800,0.0,1.0
1992-06-25,4.625,4.625,4.625,4.625,600,2.05555555555556,2.05555555555556,2.05555555555556,2.05555555555556,1350,0.0,1.0
1992-06-26,4.875,4.875,4.625,4.625,20000,2.16666666666667,2.16666666666667,2.05555555555556,2.05555555555556,44999.9999999999,0.0,1.0
1992-06-29,4.5,4.75,4.25,4.75,19378,2.0,2.11111111111111,1.88888888888889,2.11111111111111,43600.5,0.0,1.0
1992-06-30,3.5,4.375,3.5,4.375,22044,1.55555555555556,1.94444444444444,1.55555555555556,1.94444444444444,49598.9999999999,0.0,1.0
1992-07-01,4.25,4.25,3.5,3.625,43778,1.88888888888889,1.88888888888889,1.55555555555556,1.61111111111111,98500.4999999999,0.0,1.0
1992-07-02,4.375,4.625,4.25,4.25,7500,1.94444444444444,2.05555555555556,1.88888888888889,1.88888888888889,16875,0.0,1.0
1992-07-06,4.25,4.5,4.25,4.5,14100,1.88888888888889,2.0,1.88888888888889,2.0,31725,0.0,1.0
1992-07-07,4.25,4.375,4.25,4.375,2178,1.88888888888889,1.94444444444444,1.88888888888889,1.94444444444444,4900.5,0.0,1.0
1992-07-08,4.25,4.25,4.125,4.125,578,1.88888888888889,1.88888888888889,1.83333333333333,1.83333333333333,1300.5,0.0,1.0
1992-07-09,4.375,4.375,4.125,4.25,13644,1.94444444444444,1.94444444444444,1.83333333333333,1.88888888888889,30699.0000000001,0.0,1.0
1992-07-10,4.375,4.375,4.375,4.375,178,1.94444444444444,1.94444444444444,1.94444444444444,1.94444444444444,400.500000000001,0.0,1.0
1992-07-13,4.25,4.375,4.25,4.375,800,1.88888888888889,1.94444444444444,1.88888888888889,1.94444444444444,1800,0.0,1.0
1992-07-14,4.0,4.125,3.875,4.125,8000,1.77777777777778,1.83333333333333,1.72222222222222,1.83333333333333,18000,0.0,1.0
1992-07-15,4.125,4.125,4.0,4.0,7067,1.83333333333333,1.83333333333333,1.77777777777778,1.77777777777778,15900.75,0.0,1.0
1992-07-16,4.0,4.25,4.0,4.25,19467,1.77777777777778,1.88888888888889,1.77777777777778,1.88888888888889,43800.7499999999,0.0,1.0
1992-07-17,4.125,4.25,4.125,4.25,8267,1.83333333333333,1.88888888888889,1.83333333333333,1.88888888888889,18600.75,0.0,1.0
1992-07-20,4.25,4.375,4.25,4.25,9600,1.88888888888889,1.94444444444444,1.88888888888889,1.88888888888889,21600,0.0,1.0
1992-07-21,4.375,4.5,4.25,4.375,7644,1.94444444444444,2.0,1.88888888888889,1.94444444444444,17199,0.0,1.0
1992-07-22,4.375,4.375,4.25,4.25,1067,1.94444444444444,1.94444444444444,1.88888888888889,1.88888888888889,2400.75000000001,0.0,1.0
1992-07-23,4.375,4.375,4.375,4.375,5644,1.94444444444444,1.94444444444444,1.94444444444444,1.94444444444444,12699,0.0,1.0
1992-07-24,4.25,4.375,4.25,4.375,4667,1.88888888888889,1.94444444444444,1.88888888888889,1.94444444444444,10500.75,0.0,1.0
1992-07-27,4.375,4.5,4.25,4.25,8578,1.94444444444444,2.0,1.88888888888889,1.88888888888889,19300.5,0.0,1.0
1992-07-28,4.5,4.625,4.375,4.5,3244,2.0,2.05555555555556,1.94444444444444,2.0,7299,0.0,1.0
1992-07-29,4.75,4.875,4.625,4.625,16444,2.11111111111111,2.16666666666667,2.05555555555556,2.05555555555556,36999,0.0,1.0
1992-07-30,4.625,5.0,4.625,4.875,18267,2.05555555555556,2.22222222222222,2.05555555555556,2.16666666666667,41100.7499999999,0.0,1.0
1992-07-31,4.75,4.75,4.625,4.75,1867,2.11111111111111,2.11111111111111,2.05555555555556,2.11111111111111,4200.75,0.0,1.0
1992-08-03,4.875,4.875,4.625,4.625,1244,2.16666666666667,2.16666666666667,2.05555555555556,2.05555555555556,2799,0.0,1.0
1992-08-04,4.625,4.875,4.625,4.75,8400,2.05555555555556,2.16666666666667,2.05555555555556,2.11111111111111,18900,0.0,1.0
1992-08-05,4.75,4.875,4.5,4.5,8800,2.11111111111111,2.16666666666667,2.0,2.0,19800,0.0,1.0
1992-08-06,4.875,4.875,4.75,4.75,2978,2.16666666666667,2.16666666666667,2.11111111111111,2.11111111111111,6700.49999999999,0.0,1.0
1992-08-07,4.75,4.75,4.75,4.75,1067,2.11111111111111,2.11111111111111,2.11111111111111,2.11111111111111,2400.75,0.0,1.0
1992-08-10,4.75,4.875,4.625,4.875,8667,2.11111111111111,2.16666666666667,2.05555555555556,2.16666666666667,19500.75,0.0,1.0
1992-08-11,4.625,4.75,4.625,4.625,5467,2.05555555555556,2.11111111111111,2.05555555555556,2.05555555555556,12300.75,0.0,1.0
1992-08-12,4.5,4.625,4.5,4.625,7800,2.0,2.05555555555556,2.0,2.05555555555556,17550,0.0,1.0
1992-08-13,4.5,4.75,4.5,4.5,37600,2.0,2.11111111111111,2.0,2.0,84600,0.0,1.0
1992-08-14,4.5,4.5,4.5,4.5,978,2.0,2.0,2.0,2.0,2200.5,0.0,1.0
1992-08-17,4.375,4.375,4.25,4.375,4900,1.94444444444444,1.94444444444444,1.88888888888889,1.94444444444444,11025,0.0,1.0
1992-08-18,4.375,4.375,4.25,4.375,1000,1.94444444444444,1.94444444444444,1.88888888888889,1.94444444444444,2250.00000000001,0.0,1.0
1992-08-19,4.25,4.375,4.25,4.375,978,1.88888888888889,1.94444444444444,1.88888888888889,1.94444444444444,2200.5,0.0,1.0
1992-08-20,4.25,4.25,4.25,4.25,1100,1.88888888888889,1.88888888888889,1.88888888888889,1.88888888888889,2475,0.0,1.0
1992-08-21,4.25,4.25,4.25,4.25,4500,1.88888888888889,1.88888888888889,1.88888888888889,1.88888888888889,10125,0.0,1.0
1992-08-24,4.25,4.375,4.25,4.375,4800,1.88888888888889,1.94444444444444,1.88888888888889,1.94444444444444,10800,0.0,1.0
1992-08-25,5.0,5.0,4.375,4.375,34400,2.22222222222222,2.22222222222222,1.94444444444444,1.94444444444444,77400.0000000001,0.0,1.0
1992-08-26,6.75,7.125,6.125,7.0,426900,3.0,3.16666666666667,2.72222222222222,3.11111111111111,960525,0.0,1.0
1992-08-27,7.5,7.875,7.0,7.0,592000,3.33333333333333,3.5,3.11111111111111,3.11111111111111,1332000,0.0,1.0
1992-08-28,6.375,7.625,6.0,7.375,499600,2.83333333333333,3.38888888888889,2.66666666666667,3.27777777777778,1124100,0.0,1.0
1992-08-31,6.625,7.0,6.375,6.625,243067,2.94444444444444,3.11111111111111,2.83333333333333,2.94444444444444,546900.750000001,0.0,1.0
1992-09-01,6.625,7.0,6.625,6.75,98178,2.94444444444444,3.11111111111111,2.94444444444444,3.0,220900.5,0.0,1.0
1992-09-02,6.25,6.75,6.0,6.625,100044,2.77777777777778,3.0,2.66666666666667,2.94444444444444,225099,0.0,1.0
1992-09-03,5.75,6.25,5.625,6.0,51867,2.55555555555556,2.77777777777778,2.5,2.66666666666667,116700.75,0.0,1.0
1992-09-04,5.5,5.5,4.875,5.5,56978,2.44444444444444,2.44444444444444,2.16666666666667,2.44444444444444,128200.5,0.0,1.0
1992-09-08,5.625,5.75,5.5,5.625,7867,2.5,2.55555555555556,2.44444444444444,2.5,17700.75,0.0,1.0
1992-09-09,6.125,6.125,5.5,5.5,14178,2.72222222222222,2.72222222222222,2.44444444444444,2.44444444444444,31900.5,0.0,1.0
1992-09-10,5.875,6.125,5.75,6.0,39200,2.61111111111111,2.72222222222222,2.55555555555556,2.66666666666667,88200,0.0,1.0
1992-09-11,5.75,5.875,5.5,5.875,19867,2.55555555555556,2.61111111111111,2.44444444444444,2.61111111111111,44700.7499999999,0.0,1.0
1992-09-14,5.75,5.875,5.625,5.875,9867,2.55555555555556,2.61111111111111,2.5,2.61111111111111,22200.75,0.0,1.0
1992-09-15,5.75,5.75,5.5,5.625,8978,2.55555555555556,2.55555555555556,2.44444444444444,2.5,20200.5,0.0,1.0
1992-09-16,5.625,5.625,5.5,5.625,12267,2.5,2.5,2.44444444444444,2.5,27600.75,0.0,1.0
1992-09-17,5.5,5.75,5.5,5.5,8178,2.44444444444444,2.55555555555556,2.44444444444444,2.44444444444444,18400.5,0.0,1.0
1992-09-18,5.125,5.5,5.0,5.5,25778,2.27777777777778,2.44444444444444,2.22222222222222,2.44444444444444,58000.4999999999,0.0,1.0
1992-09-21,5.125,5.375,5.0,5.25,147200,2.27777777777778,2.38888888888889,2.22222222222222,2.33333333333333,331200,0.0,1.0
1992-09-22,5.0,5.375,4.75,5.125,8578,2.22222222222222,2.38888888888889,2.11111111111111,2.27777777777778,19300.5,0.0,1.0
1992-09-23,5.0,5.125,4.875,4.875,4700,2.22222222222222,2.27777777777778,2.16666666666667,2.16666666666667,10575,0.0,1.0
1992-09-24,5.125,5.125,4.75,4.875,12400,2.27777777777778,2.27777777777778,2.11111111111111,2.16666666666667,27900,0.0,1.0
1992-09-25,5.0,5.125,4.875,5.125,9867,2.22222222222222,2.27777777777778,2.16666666666667,2.27777777777778,22200.75,0.0,1.0
1992-09-28,4.875,5.0,4.75,5.0,5067,2.16666666666667,2.22222222222222,2.11111111111111,2.22222222222222,11400.75,0.0,1.0
1992-09-29,4.75,5.0,4.75,4.75,8667,2.11111111111111,2.22222222222222,2.11111111111111,2.11111111111111,19500.75,0.0,1.0
1992-09-30,4.75,4.75,4.625,4.75,8978,2.11111111111111,2.11111111111111,2.05555555555556,2.11111111111111,20200.5,0.0,1.0
1992-10-01,4.625,4.875,4.5,4.625,11600,2.05555555555556,2.16666666666667,2.0,2.05555555555556,26099.9999999999,0.0,1.0
1992-10-02,4.25,4.75,4.25,4.75,20267,1.88888888888889,2.11111111111111,1.88888888888889,2.11111111111111,45600.75,0.0,1.0
1992-10-05,4.125,4.25,3.875,4.25,34578,1.83333333333333,1.88888888888889,1.72222222222222,1.88888888888889,77800.5000000001,0.0,1.0
1992-10-06,4.125,4.125,4.0,4.0,11200,1.83333333333333,1.83333333333333,1.77777777777778,1.77777777777778,25200,0.0,1.0
1992-10-07,3.75,4.125,3.625,4.0,35778,1.66666666666667,1.83333333333333,1.61111111111111,1.77777777777778,80500.4999999998,0.0,1.0
1992-10-08,4.0,4.0,3.875,3.875,22600,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,50849.9999999999,0.0,1.0
1992-10-09,3.875,4.0,3.875,4.0,28700,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,64575.0000000001,0.0,1.0
1992-10-12,4.0,4.0,3.875,3.875,24300,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,54674.9999999999,0.0,1.0
1992-10-13,3.875,4.0,3.875,4.0,11900,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,26775,0.0,1.0
1992-10-14,4.0,4.125,3.875,4.0,14667,1.77777777777778,1.83333333333333,1.72222222222222,1.77777777777778,33000.75,0.0,1.0
1992-10-15,4.0,4.0,3.875,3.875,6667,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,15000.75,0.0,1.0
1992-10-16,4.125,4.25,4.0,4.125,30400,1.83333333333333,1.88888888888889,1.77777777777778,1.83333333333333,68400.0000000001,0.0,1.0
1992-10-19,4.0,4.0,3.875,3.875,13244,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,29799,0.0,1.0
1992-10-20,4.0,4.125,3.875,3.875,79067,1.77777777777778,1.83333333333333,1.72222222222222,1.72222222222222,177900.75,0.0,1.0
1992-10-21,4.0,4.125,4.0,4.125,13378,1.77777777777778,1.83333333333333,1.77777777777778,1.83333333333333,30100.5,0.0,1.0
1992-10-22,4.125,4.125,4.0,4.125,4100,1.83333333333333,1.83333333333333,1.77777777777778,1.83333333333333,9225.00000000002,0.0,1.0
1992-10-23,4.125,4.125,4.0,4.125,4100,1.83333333333333,1.83333333333333,1.77777777777778,1.83333333333333,9225.00000000002,0.0,1.0
1992-10-26,4.0,4.125,4.0,4.125,16800,1.77777777777778,1.83333333333333,1.77777777777778,1.83333333333333,37800,0.0,1.0
1992-10-27,4.0,4.25,4.0,4.125,5067,1.77777777777778,1.88888888888889,1.77777777777778,1.83333333333333,11400.75,0.0,1.0
1992-10-28,4.0,4.25,4.0,4.0,7300,1.77777777777778,1.88888888888889,1.77777777777778,1.77777777777778,16425,0.0,1.0
1992-10-29,4.125,4.125,4.0,4.0,3500,1.83333333333333,1.83333333333333,1.77777777777778,1.77777777777778,7875.00000000001,0.0,1.0
1992-10-30,3.625,3.875,3.5,3.875,52578,1.61111111111111,1.72222222222222,1.55555555555556,1.72222222222222,118300.5,0.0,1.0
1992-11-02,3.625,3.875,3.5,3.5,36500,1.61111111111111,1.72222222222222,1.55555555555556,1.55555555555556,82125,0.0,1.0
1992-11-03,3.625,3.75,3.5,3.625,35700,1.61111111111111,1.66666666666667,1.55555555555556,1.61111111111111,80325,0.0,1.0
1992-11-04,3.875,3.875,3.625,3.625,9867,1.72222222222222,1.72222222222222,1.61111111111111,1.61111111111111,22200.75,0.0,1.0
1992-11-05,3.875,4.0,3.75,3.875,10400,1.72222222222222,1.77777777777778,1.66666666666667,1.72222222222222,23400,0.0,1.0
1992-11-06,3.875,4.0,3.75,3.75,18844,1.72222222222222,1.77777777777778,1.66666666666667,1.66666666666667,42399.0000000001,0.0,1.0
1992-11-09,4.0,4.0,3.875,3.875,14400,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,32400,0.0,1.0
1992-11-10,4.0,4.0,3.875,3.875,9700,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,21825,0.0,1.0
1992-11-11,4.0,4.0,3.875,4.0,8844,1.77777777777778,1.77777777777778,1.72222222222222,1.77777777777778,19899,0.0,1.0
1992-11-12,3.75,3.875,3.625,3.875,48578,1.66666666666667,1.72222222222222,1.61111111111111,1.72222222222222,109300.5,0.0,1.0
1992-11-13,3.625,3.75,3.625,3.625,23867,1.61111111111111,1.66666666666667,1.61111111111111,1.61111111111111,53700.75,0.0,1.0
1992-11-16,3.5,3.75,3.5,3.75,12400,1.55555555555556,1.66666666666667,1.55555555555556,1.66666666666667,27899.9999999999,0.0,1.0
1992-11-17,3.625,3.75,3.625,3.625,4800,1.61111111111111,1.66666666666667,1.61111111111111,1.61111111111111,10800,0.0,1.0
1992-11-18,3.875,3.875,3.75,3.75,3200,1.72222222222222,1.72222222222222,1.66666666666667,1.66666666666667,7200.00000000001,0.0,1.0
1992-11-19,3.75,3.875,3.75,3.875,15600,1.66666666666667,1.72222222222222,1.66666666666667,1.72222222222222,35099.9999999999,0.0,1.0
1992-11-20,3.875,3.875,3.75,3.75,4000,1.72222222222222,1.72222222222222,1.66666666666667,1.66666666666667,9000.00000000001,0.0,1.0
1992-11-23,4.0,4.0,3.625,3.75,55300,1.77777777777778,1.77777777777778,1.61111111111111,1.66666666666667,124425,0.0,1.0
1992-11-24,3.75,4.0,3.75,3.875,38000,1.66666666666667,1.77777777777778,1.66666666666667,1.72222222222222,85499.9999999998,0.0,1.0
1992-11-25,3.75,3.875,3.75,3.875,13200,1.66666666666667,1.72222222222222,1.66666666666667,1.72222222222222,29699.9999999999,0.0,1.0
1992-11-27,3.625,3.875,3.625,3.625,9700,1.61111111111111,1.72222222222222,1.61111111111111,1.61111111111111,21825,0.0,1.0
1992-11-30,3.625,3.75,3.625,3.75,18400,1.61111111111111,1.66666666666667,1.61111111111111,1.66666666666667,41400,0.0,1.0
1992-12-01,3.75,3.75,3.625,3.625,11400,1.66666666666667,1.66666666666667,1.61111111111111,1.61111111111111,25649.9999999999,0.0,1.0
1992-12-02,3.625,3.75,3.5,3.625,57067,1.61111111111111,1.66666666666667,1.55555555555556,1.61111111111111,128400.75,0.0,1.0
1992-12-03,3.75,3.75,3.5,3.625,21067,1.66666666666667,1.66666666666667,1.55555555555556,1.61111111111111,47400.7499999999,0.0,1.0
1992-12-04,3.75,3.875,3.625,3.75,15900,1.66666666666667,1.72222222222222,1.61111111111111,1.66666666666667,35774.9999999999,0.0,1.0
1992-12-07,3.75,3.875,3.625,3.75,23500,1.66666666666667,1.72222222222222,1.61111111111111,1.66666666666667,52874.9999999999,0.0,1.0
1992-12-08,3.625,3.75,3.625,3.625,25467,1.61111111111111,1.66666666666667,1.61111111111111,1.61111111111111,57300.75,0.0,1.0
1992-12-09,4.0,4.0,3.625,3.75,58667,1.77777777777778,1.77777777777778,1.61111111111111,1.66666666666667,132000.75,0.0,1.0
1992-12-10,4.25,4.5,4.125,4.125,83467,1.88888888888889,2.0,1.83333333333333,1.83333333333333,187800.75,0.0,1.0
1992-12-11,4.375,4.5,4.25,4.375,32000,1.94444444444444,2.0,1.88888888888889,1.94444444444444,72000.0000000002,0.0,1.0
1992-12-14,5.125,5.375,4.5,4.5,73600,2.27777777777778,2.38888888888889,2.0,2.0,165600,0.0,1.0
1992-12-15,5.125,5.375,5.0,5.25,41378,2.27777777777778,2.38888888888889,2.22222222222222,2.33333333333333,93100.4999999999,0.0,1.0
1992-12-16,4.5,5.0,4.5,5.0,44044,2.0,2.22222222222222,2.0,2.22222222222222,99099,0.0,1.0
1992-12-17,5.125,5.125,4.5,4.5,26000,2.27777777777778,2.27777777777778,2.0,2.0,58499.9999999999,0.0,1.0
1992-12-18,4.875,5.125,4.875,5.125,18044,2.16666666666667,2.27777777777778,2.16666666666667,2.27777777777778,40598.9999999999,0.0,1.0
1992-12-21,5.0,5.125,5.0,5.0,16267,2.22222222222222,2.27777777777778,2.22222222222222,2.22222222222222,36600.75,0.0,1.0
1992-12-22,5.25,5.25,5.125,5.125,30400,2.33333333333333,2.33333333333333,2.27777777777778,2.27777777777778,68400.0000000001,0.0,1.0
1992-12-23,4.875,5.125,4.875,5.125,10444,2.16666666666667,2.27777777777778,2.16666666666667,2.27777777777778,23499,0.0,1.0
1992-12-24,4.875,5.0,4.875,5.0,2978,2.16666666666667,2.22222222222222,2.16666666666667,2.22222222222222,6700.49999999999,0.0,1.0
1992-12-28,4.75,4.875,4.625,4.875,10844,2.11111111111111,2.16666666666667,2.05555555555556,2.16666666666667,24399,0.0,1.0
1992-12-29,4.625,4.875,4.625,4.625,50178,2.05555555555556,2.16666666666667,2.05555555555556,2.05555555555556,112900.5,0.0,1.0
1992-12-30,4.625,4.625,4.25,4.5,26444,2.05555555555556,2.05555555555556,1.88888888888889,2.0,59498.9999999999,0.0,1.0
1992-12-31,4.5,4.625,4.375,4.375,28044,2.0,2.05555555555556,1.94444444444444,1.94444444444444,63099,0.0,1.0
1993-01-04,4.5,4.75,4.5,4.5,5867,2.0,2.11111111111111,2.0,2.0,13200.75,0.0,1.0
1993-01-05,4.625,4.625,4.375,4.5,5644,2.05555555555556,2.05555555555556,1.94444444444444,2.0,12699,0.0,1.0
1993-01-06,4.625,4.625,4.5,4.5,10700,2.05555555555556,2.05555555555556,2.0,2.0,24075,0.0,1.0
1993-01-07,4.5,4.625,4.5,4.625,6300,2.0,2.05555555555556,2.0,2.05555555555556,14175,0.0,1.0
1993-01-08,4.625,4.625,4.5,4.5,3000,2.05555555555556,2.05555555555556,2.0,2.0,6749.99999999999,0.0,1.0
1993-01-11,4.5,4.625,4.5,4.625,4300,2.0,2.05555555555556,2.0,2.05555555555556,9675,0.0,1.0
1993-01-12,4.5,4.625,4.5,4.5,13067,2.0,2.05555555555556,2.0,2.0,29400.75,0.0,1.0
1993-01-13,4.5,4.625,4.375,4.5,9244,2.0,2.05555555555556,1.94444444444444,2.0,20799,0.0,1.0
1993-01-14,4.375,4.5,4.375,4.5,5067,1.94444444444444,2.0,1.94444444444444,2.0,11400.75,0.0,1.0
1993-01-15,4.25,4.5,4.25,4.25,12667,1.88888888888889,2.0,1.88888888888889,1.88888888888889,28500.75,0.0,1.0
1993-01-18,4.5,4.5,4.375,4.375,8578,2.0,2.0,1.94444444444444,1.94444444444444,19300.5,0.0,1.0
1993-01-19,4.5,4.5,4.5,4.5,4844,2.0,2.0,2.0,2.0,10899,0.0,1.0
1993-01-20,4.375,4.5,4.375,4.375,4900,1.94444444444444,2.0,1.94444444444444,1.94444444444444,11025,0.0,1.0
1993-01-21,4.375,4.5,4.375,4.375,10200,1.94444444444444,2.0,1.94444444444444,1.94444444444444,22950.0000000001,0.0,1.0
1993-01-22,4.25,4.375,4.25,4.375,8800,1.88888888888889,1.94444444444444,1.88888888888889,1.94444444444444,19800,0.0,1.0
1993-01-25,4.125,4.375,4.125,4.25,8978,1.83333333333333,1.94444444444444,1.83333333333333,1.88888888888889,20200.5,0.0,1.0
1993-01-26,4.125,4.25,4.125,4.25,7300,1.83333333333333,1.88888888888889,1.83333333333333,1.88888888888889,16425,0.0,1.0
1993-01-27,4.125,4.25,4.125,4.25,10300,1.83333333333333,1.88888888888889,1.83333333333333,1.88888888888889,23175,0.0,1.0
1993-01-28,4.125,4.25,4.125,4.125,3467,1.83333333333333,1.88888888888889,1.83333333333333,1.83333333333333,7800.75000000001,0.0,1.0
1993-01-29,4.5,4.5,4.125,4.25,10444,2.0,2.0,1.83333333333333,1.88888888888889,23499,0.0,1.0
1993-02-01,4.75,4.75,4.5,4.5,13378,2.11111111111111,2.11111111111111,2.0,2.0,30100.5,0.0,1.0
1993-02-02,4.875,4.875,4.75,4.75,1867,2.16666666666667,2.16666666666667,2.11111111111111,2.11111111111111,4200.74999999999,0.0,1.0
1993-02-03,5.375,5.375,5.0,5.0,88178,2.38888888888889,2.38888888888889,2.22222222222222,2.22222222222222,198400.5,0.0,1.0
1993-02-04,5.125,5.75,5.125,5.5,42000,2.27777777777778,2.55555555555556,2.27777777777778,2.44444444444444,94499.9999999999,0.0,1.0
1993-02-05,5.125,5.25,5.0,5.25,18044,2.27777777777778,2.33333333333333,2.22222222222222,2.33333333333333,40599,0.0,1.0
1993-02-08,5.125,5.375,5.125,5.125,14844,2.27777777777778,2.38888888888889,2.27777777777778,2.27777777777778,33399,0.0,1.0
1993-02-09,4.875,5.125,4.875,5.125,4267,2.16666666666667,2.27777777777778,2.16666666666667,2.27777777777778,9600.74999999999,0.0,1.0
1993-02-10,4.75,4.75,4.5,4.75,13867,2.11111111111111,2.11111111111111,2.0,2.11111111111111,31200.75,0.0,1.0
1993-02-11,4.75,4.875,4.625,4.875,11867,2.11111111111111,2.16666666666667,2.05555555555556,2.16666666666667,26700.75,0.0,1.0
1993-02-12,4.625,4.75,4.625,4.75,21600,2.05555555555556,2.11111111111111,2.05555555555556,2.11111111111111,48599.9999999999,0.0,1.0
1993-02-16,4.625,4.625,4.5,4.625,7244,2.05555555555556,2.05555555555556,2.0,2.05555555555556,16299,0.0,1.0
1993-02-17,4.5,4.625,4.5,4.625,2300,2.0,2.05555555555556,2.0,2.05555555555556,5175,0.0,1.0
1993-02-18,4.75,4.75,4.375,4.375,7800,2.11111111111111,2.11111111111111,1.94444444444444,1.94444444444444,17550,0.0,1.0
1993-02-19,4.75,4.875,4.75,4.75,3778,2.11111111111111,2.16666666666667,2.11111111111111,2.11111111111111,8500.50000000001,0.0,1.0
1993-02-22,4.625,4.875,4.625,4.75,12400,2.05555555555556,2.16666666666667,2.05555555555556,2.11111111111111,27899.9999999999,0.0,1.0
1993-02-23,4.625,4.75,4.625,4.625,12100,2.05555555555556,2.11111111111111,2.05555555555556,2.05555555555556,27224.9999999999,0.0,1.0
1993-02-24,4.625,4.75,4.625,4.625,9200,2.05555555555556,2.11111111111111,2.05555555555556,2.05555555555556,20700,0.0,1.0
1993-02-25,4.625,4.875,4.625,4.625,2044,2.05555555555556,2.16666666666667,2.05555555555556,2.05555555555556,4598.99999999999,0.0,1.0
1993-02-26,4.5,4.75,4.5,4.625,9867,2.0,2.11111111111111,2.0,2.05555555555556,22200.75,0.0,1.0
1993-03-01,4.75,4.75,4.5,4.5,3400,2.11111111111111,2.11111111111111,2.0,2.0,7650,0.0,1.0
1993-03-02,4.625,4.625,4.625,4.625,300,2.05555555555556,2.05555555555556,2.05555555555556,2.05555555555556,674.999999999999,0.0,1.0
1993-03-03,4.75,4.75,4.5,4.625,7867,2.11111111111111,2.11111111111111,2.0,2.05555555555556,17700.75,0.0,1.0
1993-03-04,4.625,4.625,4.5,4.5,10444,2.05555555555556,2.05555555555556,2.0,2.0,23499,0.0,1.0
1993-03-05,5.0,5.0,4.5,4.5,12578,2.22222222222222,2.22222222222222,2.0,2.0,28300.5,0.0,1.0
1993-03-08,5.0,5.0,4.875,4.875,14667,2.22222222222222,2.22222222222222,2.16666666666667,2.16666666666667,33000.75,0.0,1.0
1993-03-09,5.0,5.125,4.875,4.875,12578,2.22222222222222,2.27777777777778,2.16666666666667,2.16666666666667,28300.5,0.0,1.0
1993-03-10,4.75,5.0,4.75,5.0,14800,2.11111111111111,2.22222222222222,2.11111111111111,2.22222222222222,33300,0.0,1.0
1993-03-11,4.75,4.875,4.75,4.75,2578,2.11111111111111,2.16666666666667,2.11111111111111,2.11111111111111,5800.5,0.0,1.0
1993-03-12,4.875,4.875,4.75,4.75,7378,2.16666666666667,2.16666666666667,2.11111111111111,2.11111111111111,16600.5,0.0,1.0
1993-03-15,4.5,4.875,4.5,4.875,21067,2.0,2.16666666666667,2.0,2.16666666666667,47400.75,0.0,1.0
1993-03-16,4.375,4.5,4.25,4.5,20667,1.94444444444444,2.0,1.88888888888889,2.0,46500.7500000001,0.0,1.0
1993-03-17,4.25,4.375,4.25,4.25,5200,1.88888888888889,1.94444444444444,1.88888888888889,1.88888888888889,11700,0.0,1.0
1993-03-18,4.375,4.375,4.125,4.375,15467,1.94444444444444,1.94444444444444,1.83333333333333,1.94444444444444,34800.7500000001,0.0,1.0
1993-03-19,4.375,4.5,4.375,4.5,2667,1.94444444444444,2.0,1.94444444444444,2.0,6000.75000000001,0.0,1.0
1993-03-22,4.25,4.375,4.125,4.375,8400,1.88888888888889,1.94444444444444,1.83333333333333,1.94444444444444,18900,0.0,1.0
1993-03-23,4.25,4.375,4.25,4.375,9778,1.88888888888889,1.94444444444444,1.88888888888889,1.94444444444444,22000.5,0.0,1.0
1993-03-24,4.25,4.375,4.25,4.25,1778,1.88888888888889,1.94444444444444,1.88888888888889,1.88888888888889,4000.5,0.0,1.0
1993-03-25,4.375,4.375,4.375,4.375,1200,1.94444444444444,1.94444444444444,1.94444444444444,1.94444444444444,2700.00000000001,0.0,1.0
1993-03-26,4.25,4.5,4.25,4.375,5244,1.88888888888889,2.0,1.88888888888889,1.94444444444444,11799,0.0,1.0
1993-03-29,4.25,4.375,4.125,4.25,3378,1.88888888888889,1.94444444444444,1.83333333333333,1.88888888888889,7600.5,0.0,1.0
1993-03-30,4.25,4.25,4.0,4.25,6844,1.88888888888889,1.88888888888889,1.77777777777778,1.88888888888889,15399,0.0,1.0
1993-03-31,4.25,4.375,4.125,4.25,10000,1.88888888888889,1.94444444444444,1.83333333333333,1.88888888888889,22500,0.0,1.0
1993-04-01,4.125,4.375,4.125,4.125,5067,1.83333333333333,1.94444444444444,1.83333333333333,1.83333333333333,11400.75,0.0,1.0
1993-04-02,3.875,4.0,3.75,4.0,13067,1.72222222222222,1.77777777777778,1.66666666666667,1.77777777777778,29400.75,0.0,1.0
1993-04-05,4.0,4.0,3.75,4.0,12044,1.77777777777778,1.77777777777778,1.66666666666667,1.77777777777778,27099,0.0,1.0
1993-04-06,4.125,4.125,3.875,4.0,7600,1.83333333333333,1.83333333333333,1.72222222222222,1.77777777777778,17100,0.0,1.0
1993-04-07,4.0,4.0,3.875,4.0,7200,1.77777777777778,1.77777777777778,1.72222222222222,1.77777777777778,16200,0.0,1.0
1993-04-08,4.0,4.125,4.0,4.0,5100,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,11475,0.0,1.0
1993-04-12,4.0,4.125,4.0,4.0,24300,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,54674.9999999999,0.0,1.0
1993-04-13,4.25,4.25,4.0,4.0,11244,1.88888888888889,1.88888888888889,1.77777777777778,1.77777777777778,25299,0.0,1.0
1993-04-14,4.25,4.375,4.125,4.25,6267,1.88888888888889,1.94444444444444,1.83333333333333,1.88888888888889,14100.75,0.0,1.0
1993-04-15,4.125,4.25,4.125,4.125,11600,1.83333333333333,1.88888888888889,1.83333333333333,1.83333333333333,26100,0.0,1.0
1993-04-16,4.0,4.125,4.0,4.0,4978,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,11200.5,0.0,1.0
1993-04-19,4.0,4.0,4.0,4.0,4000,1.77777777777778,1.77777777777778,1.77777777777778,1.77777777777778,8999.99999999999,0.0,1.0
1993-04-20,3.75,3.875,3.625,3.875,32578,1.66666666666667,1.72222222222222,1.61111111111111,1.72222222222222,73300.4999999999,0.0,1.0
1993-04-21,3.75,3.75,3.5,3.75,21200,1.66666666666667,1.66666666666667,1.55555555555556,1.66666666666667,47699.9999999999,0.0,1.0
1993-04-22,3.875,3.875,3.75,3.75,7200,1.72222222222222,1.72222222222222,1.66666666666667,1.66666666666667,16200,0.0,1.0
1993-04-23,3.625,3.875,3.625,3.875,8267,1.61111111111111,1.72222222222222,1.61111111111111,1.72222222222222,18600.75,0.0,1.0
1993-04-26,3.75,3.75,3.625,3.75,3400,1.66666666666667,1.66666666666667,1.61111111111111,1.66666666666667,7649.99999999998,0.0,1.0
1993-04-27,3.75,3.75,3.625,3.75,11000,1.66666666666667,1.66666666666667,1.61111111111111,1.66666666666667,24750,0.0,1.0
1993-04-28,3.75,3.75,3.5,3.5,37067,1.66666666666667,1.66666666666667,1.55555555555556,1.55555555555556,83400.7499999998,0.0,1.0
1993-04-29,3.875,3.875,3.625,3.625,5067,1.72222222222222,1.72222222222222,1.61111111111111,1.61111111111111,11400.75,0.0,1.0
1993-04-30,3.875,4.0,3.75,3.75,2667,1.72222222222222,1.77777777777778,1.66666666666667,1.66666666666667,6000.75000000001,0.0,1.0
1993-05-03,3.75,3.875,3.375,3.875,19644,1.66666666666667,1.72222222222222,1.5,1.72222222222222,44198.9999999999,0.0,1.0
1993-05-04,3.625,3.75,3.625,3.75,2844,1.61111111111111,1.66666666666667,1.61111111111111,1.66666666666667,6399,0.0,1.0
1993-05-05,3.625,3.75,3.625,3.625,8044,1.61111111111111,1.66666666666667,1.61111111111111,1.61111111111111,18099,0.0,1.0
1993-05-06,3.625,3.625,3.625,3.625,9067,1.61111111111111,1.61111111111111,1.61111111111111,1.61111111111111,20400.75,0.0,1.0
1993-05-07,3.75,3.75,3.625,3.625,2000,1.66666666666667,1.66666666666667,1.61111111111111,1.61111111111111,4499.99999999999,0.0,1.0
1993-05-10,3.625,3.75,3.5,3.75,8178,1.61111111111111,1.66666666666667,1.55555555555556,1.66666666666667,18400.5,0.0,1.0
1993-05-11,3.5,3.625,3.375,3.5,13644,1.55555555555556,1.61111111111111,1.5,1.55555555555556,30698.9999999999,0.0,1.0
1993-05-12,3.5,3.5,3.375,3.375,14300,1.55555555555556,1.55555555555556,1.5,1.5,32174.9999999999,0.0,1.0
1993-05-13,3.375,3.5,3.375,3.5,4000,1.5,1.55555555555556,1.5,1.55555555555556,9000,0.0,1.0
1993-05-14,3.5,3.5,3.25,3.25,10844,1.55555555555556,1.55555555555556,1.44444444444444,1.44444444444444,24398.9999999999,0.0,1.0
1993-05-17,3.375,3.5,3.25,3.5,6000,1.5,1.55555555555556,1.44444444444444,1.55555555555556,13500,0.0,1.0
1993-05-18,3.375,3.5,3.375,3.375,5400,1.5,1.55555555555556,1.5,1.5,12150,0.0,1.0
1993-05-19,3.375,3.5,3.25,3.5,15700,1.5,1.55555555555556,1.44444444444444,1.55555555555556,35325,0.0,1.0
1993-05-20,3.375,3.375,3.375,3.375,5378,1.5,1.5,1.5,1.5,12100.5,0.0,1.0
1993-05-21,3.5,3.5,3.5,3.5,1300,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,2924.99999999999,0.0,1.0
1993-05-24,3.5,3.5,3.5,3.5,1000,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,2249.99999999999,0.0,1.0
1993-05-25,3.5,3.5,3.5,3.5,6500,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,14625,0.0,1.0
1993-05-26,3.375,3.5,3.375,3.375,1778,1.5,1.55555555555556,1.5,1.5,4000.5,0.0,1.0
1993-05-27,3.5,3.5,3.375,3.375,5500,1.55555555555556,1.55555555555556,1.5,1.5,12375,0.0,1.0
1993-05-28,3.375,3.5,3.375,3.5,6900,1.5,1.55555555555556,1.5,1.55555555555556,15525,0.0,1.0
1993-06-01,3.5,3.5,3.25,3.375,8178,1.55555555555556,1.55555555555556,1.44444444444444,1.5,18400.4999999999,0.0,1.0
1993-06-02,4.0,4.0,3.5,3.5,19244,1.77777777777778,1.77777777777778,1.55555555555556,1.55555555555556,43298.9999999999,0.0,1.0
1993-06-03,3.875,4.125,3.875,4.0,35200,1.72222222222222,1.83333333333333,1.72222222222222,1.77777777777778,79200.0000000001,0.0,1.0
1993-06-04,3.625,3.875,3.625,3.875,7600,1.61111111111111,1.72222222222222,1.61111111111111,1.72222222222222,17100,0.0,1.0
1993-06-07,3.5,3.625,3.5,3.5,6400,1.55555555555556,1.61111111111111,1.55555555555556,1.55555555555556,14400,0.0,1.0
1993-06-08,3.5,3.625,3.375,3.375,8400,1.55555555555556,1.61111111111111,1.5,1.5,18899.9999999999,0.0,1.0
1993-06-09,3.625,3.625,3.5,3.5,2000,1.61111111111111,1.61111111111111,1.55555555555556,1.55555555555556,4500,0.0,1.0
1993-06-10,3.375,3.5,3.375,3.5,7067,1.5,1.55555555555556,1.5,1.55555555555556,15900.75,0.0,1.0
1993-06-11,3.5,3.5,3.5,3.5,3200,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,7199.99999999998,0.0,1.0
1993-06-14,3.5,3.625,3.375,3.5,5400,1.55555555555556,1.61111111111111,1.5,1.55555555555556,12150,0.0,1.0
1993-06-15,3.5,3.625,3.5,3.5,1600,1.55555555555556,1.61111111111111,1.55555555555556,1.55555555555556,3599.99999999999,0.0,1.0
1993-06-16,3.625,3.625,3.5,3.5,4000,1.61111111111111,1.61111111111111,1.55555555555556,1.55555555555556,9000.00000000001,0.0,1.0
1993-06-17,3.625,3.625,3.5,3.5,1500,1.61111111111111,1.61111111111111,1.55555555555556,1.55555555555556,3375,0.0,1.0
1993-06-18,3.5,3.625,3.5,3.5,1600,1.55555555555556,1.61111111111111,1.55555555555556,1.55555555555556,3599.99999999999,0.0,1.0
1993-06-21,3.375,3.5,3.375,3.5,13700,1.5,1.55555555555556,1.5,1.55555555555556,30825,0.0,1.0
1993-06-22,3.5,3.5,3.375,3.375,5700,1.55555555555556,1.55555555555556,1.5,1.5,12825,0.0,1.0
1993-06-23,3.5,3.5,3.5,3.5,6178,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,13900.5,0.0,1.0
1993-06-24,3.375,3.375,3.25,3.375,1778,1.5,1.5,1.44444444444444,1.5,4000.5,0.0,1.0
1993-06-25,3.375,3.375,3.375,3.375,2800,1.5,1.5,1.5,1.5,6300,0.0,1.0
1993-06-28,3.25,3.5,3.25,3.5,12300,1.44444444444444,1.55555555555556,1.44444444444444,1.55555555555556,27675.0000000001,0.0,1.0
1993-06-29,3.25,3.25,3.125,3.25,18900,1.44444444444444,1.44444444444444,1.38888888888889,1.44444444444444,42525.0000000001,0.0,1.0
1993-06-30,3.25,3.25,3.125,3.25,3900,1.44444444444444,1.44444444444444,1.38888888888889,1.44444444444444,8775.00000000003,0.0,1.0
1993-07-01,3.125,3.25,3.125,3.25,5600,1.38888888888889,1.44444444444444,1.38888888888889,1.44444444444444,12600,0.0,1.0
1993-07-02,2.875,3.0,2.75,3.0,9600,1.27777777777778,1.33333333333333,1.22222222222222,1.33333333333333,21600,0.0,1.0
1993-07-06,3.0,3.0,2.875,3.0,7100,1.33333333333333,1.33333333333333,1.27777777777778,1.33333333333333,15975,0.0,1.0
1993-07-07,3.0,3.0,2.875,3.0,4400,1.33333333333333,1.33333333333333,1.27777777777778,1.33333333333333,9900.00000000003,0.0,1.0
1993-07-08,3.0,3.125,3.0,3.0,3067,1.33333333333333,1.38888888888889,1.33333333333333,1.33333333333333,6900.75000000002,0.0,1.0
1993-07-09,3.125,3.125,3.0,3.0,3378,1.38888888888889,1.38888888888889,1.33333333333333,1.33333333333333,7600.49999999999,0.0,1.0
1993-07-12,3.125,3.125,3.0,3.125,4000,1.38888888888889,1.38888888888889,1.33333333333333,1.38888888888889,8999.99999999999,0.0,1.0
1993-07-13,3.125,3.25,3.125,3.125,3378,1.38888888888889,1.44444444444444,1.38888888888889,1.38888888888889,7600.49999999999,0.0,1.0
1993-07-14,2.875,3.0,2.875,3.0,3244,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,7298.99999999999,0.0,1.0
1993-07-15,3.25,3.375,3.0,3.0,8978,1.44444444444444,1.5,1.33333333333333,1.33333333333333,20200.5000000001,0.0,1.0
1993-07-16,3.0,3.125,2.875,3.125,26667,1.33333333333333,1.38888888888889,1.27777777777778,1.38888888888889,60000.7500000002,0.0,1.0
1993-07-19,3.0,3.0,2.875,2.875,5200,1.33333333333333,1.33333333333333,1.27777777777778,1.27777777777778,11700,0.0,1.0
1993-07-20,2.75,2.875,2.75,2.875,18400,1.22222222222222,1.27777777777778,1.22222222222222,1.27777777777778,41400.0000000001,0.0,1.0
1993-07-21,2.875,2.875,2.75,2.75,8900,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,20025,0.0,1.0
1993-07-22,2.875,2.875,2.75,2.875,3200,1.27777777777778,1.27777777777778,1.22222222222222,1.27777777777778,7199.99999999999,0.0,1.0
1993-07-23,2.875,2.875,2.75,2.875,5800,1.27777777777778,1.27777777777778,1.22222222222222,1.27777777777778,13050,0.0,1.0
1993-07-26,2.875,2.875,2.75,2.875,4600,1.27777777777778,1.27777777777778,1.22222222222222,1.27777777777778,10350,0.0,1.0
1993-07-27,2.75,2.75,2.625,2.75,9200,1.22222222222222,1.22222222222222,1.16666666666667,1.22222222222222,20700,0.0,1.0
1993-07-28,3.0,3.125,3.0,3.125,7600,1.33333333333333,1.38888888888889,1.33333333333333,1.38888888888889,17100,0.0,1.0
1993-07-29,3.0,3.125,3.0,3.125,900,1.33333333333333,1.38888888888889,1.33333333333333,1.38888888888889,2025.00000000001,0.0,1.0
1993-07-30,3.0,3.125,3.0,3.0,3800,1.33333333333333,1.38888888888889,1.33333333333333,1.33333333333333,8550.00000000002,0.0,1.0
1993-08-02,3.0,3.125,2.875,3.125,2600,1.33333333333333,1.38888888888889,1.27777777777778,1.38888888888889,5850.00000000002,0.0,1.0
1993-08-03,3.125,3.125,3.125,3.125,444,1.38888888888889,1.38888888888889,1.38888888888889,1.38888888888889,998.999999999999,0.0,1.0
1993-08-04,3.0,3.0,2.75,3.0,13600,1.33333333333333,1.33333333333333,1.22222222222222,1.33333333333333,30600.0000000001,0.0,1.0
1993-08-05,2.875,2.875,2.75,2.875,1244,1.27777777777778,1.27777777777778,1.22222222222222,1.27777777777778,2799,0.0,1.0
1993-08-06,2.75,2.875,2.75,2.75,978,1.22222222222222,1.27777777777778,1.22222222222222,1.22222222222222,2200.5,0.0,1.0
1993-08-09,2.875,2.875,2.75,2.75,1800,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,4049.99999999999,0.0,1.0
1993-08-10,2.875,2.875,2.75,2.75,2400,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,5399.99999999999,0.0,1.0
1993-08-11,2.75,2.875,2.75,2.75,2578,1.22222222222222,1.27777777777778,1.22222222222222,1.22222222222222,5800.50000000001,0.0,1.0
1993-08-12,2.625,2.75,2.5,2.75,22267,1.16666666666667,1.22222222222222,1.11111111111111,1.22222222222222,50100.7499999999,0.0,1.0
1993-08-13,2.5,2.625,2.5,2.625,28800,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,64800.0000000001,0.0,1.0
1993-08-16,2.5,2.625,2.5,2.5,9778,1.11111111111111,1.16666666666667,1.11111111111111,1.11111111111111,22000.5,0.0,1.0
1993-08-17,2.75,2.75,2.5,2.5,5200,1.22222222222222,1.22222222222222,1.11111111111111,1.11111111111111,11700,0.0,1.0
1993-08-18,2.5,2.75,2.375,2.625,19467,1.11111111111111,1.22222222222222,1.05555555555556,1.16666666666667,43800.75,0.0,1.0
1993-08-19,2.625,2.625,2.375,2.5,8844,1.16666666666667,1.16666666666667,1.05555555555556,1.11111111111111,19898.9999999999,0.0,1.0
1993-08-20,2.5,2.5,2.375,2.5,8444,1.11111111111111,1.11111111111111,1.05555555555556,1.11111111111111,18999,0.0,1.0
1993-08-23,2.625,2.625,2.375,2.375,33200,1.16666666666667,1.16666666666667,1.05555555555556,1.05555555555556,74699.9999999998,0.0,1.0
1993-08-24,2.625,2.75,2.5,2.625,39867,1.16666666666667,1.22222222222222,1.11111111111111,1.16666666666667,89700.7499999997,0.0,1.0
1993-08-25,2.625,2.75,2.625,2.625,9067,1.16666666666667,1.22222222222222,1.16666666666667,1.16666666666667,20400.7499999999,0.0,1.0
1993-08-26,2.625,2.625,2.5,2.625,8578,1.16666666666667,1.16666666666667,1.11111111111111,1.16666666666667,19300.4999999999,0.0,1.0
1993-08-27,2.625,2.75,2.625,2.75,7644,1.16666666666667,1.22222222222222,1.16666666666667,1.22222222222222,17198.9999999999,0.0,1.0
1993-08-30,2.625,2.75,2.625,2.625,15200,1.16666666666667,1.22222222222222,1.16666666666667,1.16666666666667,34199.9999999999,0.0,1.0
1993-08-31,2.875,2.875,2.75,2.75,22000,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,49499.9999999999,0.0,1.0
1993-09-01,2.75,2.875,2.625,2.875,17778,1.22222222222222,1.27777777777778,1.16666666666667,1.27777777777778,40000.5000000001,0.0,1.0
1993-09-02,2.625,2.875,2.625,2.875,9467,1.16666666666667,1.27777777777778,1.16666666666667,1.27777777777778,21300.7499999999,0.0,1.0
1993-09-03,2.625,2.625,2.5,2.625,11067,1.16666666666667,1.16666666666667,1.11111111111111,1.16666666666667,24900.7499999999,0.0,1.0
1993-09-07,2.5,2.625,2.5,2.625,844,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,1899,0.0,1.0
1993-09-08,2.5,2.5,2.5,2.5,20044,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,45099,0.0,1.0
1993-09-09,2.5,2.625,2.5,2.625,11867,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,26700.75,0.0,1.0
1993-09-10,2.5,2.5,2.5,2.5,1467,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,3300.75,0.0,1.0
1993-09-13,2.5,2.625,2.5,2.625,9244,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,20799,0.0,1.0
1993-09-14,2.5,2.5,2.5,2.5,2044,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,4599,0.0,1.0
1993-09-15,2.375,2.5,2.375,2.5,13378,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,30100.4999999999,0.0,1.0
1993-09-16,2.25,2.375,2.25,2.375,27067,1.0,1.05555555555556,1.0,1.05555555555556,60900.75,0.0,1.0
1993-09-17,2.25,2.375,2.25,2.25,6844,1.0,1.05555555555556,1.0,1.0,15399,0.0,1.0
1993-09-20,2.375,2.375,2.25,2.25,3800,1.05555555555556,1.05555555555556,1.0,1.0,8549.99999999997,0.0,1.0
1993-09-21,2.25,2.375,2.25,2.375,4700,1.0,1.05555555555556,1.0,1.05555555555556,10575,0.0,1.0
1993-09-22,2.25,2.25,2.25,2.25,2978,1.0,1.0,1.0,1.0,6700.5,0.0,1.0
1993-09-23,2.25,2.375,2.125,2.375,12667,1.0,1.05555555555556,0.944444444444444,1.05555555555556,28500.75,0.0,1.0
1993-09-24,2.25,2.25,2.25,2.25,4178,1.0,1.0,1.0,1.0,9400.5,0.0,1.0
1993-09-27,2.25,2.375,2.25,2.25,7467,1.0,1.05555555555556,1.0,1.0,16800.75,0.0,1.0
1993-09-28,2.25,2.375,2.125,2.25,10978,1.0,1.05555555555556,0.944444444444444,1.0,24700.5,0.0,1.0
1993-09-29,2.125,2.375,2.0,2.25,254000,0.944444444444444,1.05555555555556,0.888888888888889,1.0,571500,0.0,1.0
1993-09-30,2.25,2.25,2.125,2.125,18600,1.0,1.0,0.944444444444444,0.944444444444444,41850,0.0,1.0
1993-10-01,2.25,2.25,2.125,2.25,51600,1.0,1.0,0.944444444444444,1.0,116100,0.0,1.0
1993-10-04,2.125,2.125,2.0,2.125,6267,0.944444444444444,0.944444444444444,0.888888888888889,0.944444444444444,14100.75,0.0,1.0
1993-10-05,2.0,2.125,2.0,2.0,5778,0.888888888888889,0.944444444444444,0.888888888888889,0.888888888888889,13000.5,0.0,1.0
1993-10-06,2.125,2.125,2.0,2.125,17200,0.944444444444444,0.944444444444444,0.888888888888889,0.944444444444444,38700,0.0,1.0
1993-10-07,2.5,2.5,2.0,2.0,33467,1.11111111111111,1.11111111111111,0.888888888888889,0.888888888888889,75300.7500000001,0.0,1.0
1993-10-08,2.75,2.75,2.25,2.5,54667,1.22222222222222,1.22222222222222,1.0,1.11111111111111,123000.75,0.0,1.0
1993-10-11,3.0,3.0,2.875,2.875,34444,1.33333333333333,1.33333333333333,1.27777777777778,1.27777777777778,77499.0000000002,0.0,1.0
1993-10-12,3.375,3.375,3.0,3.125,50044,1.5,1.5,1.33333333333333,1.38888888888889,112599,0.0,1.0
1993-10-13,3.25,3.5,3.0,3.375,46844,1.44444444444444,1.55555555555556,1.33333333333333,1.5,105399,0.0,1.0
1993-10-14,3.0,3.5,2.875,3.375,60978,1.33333333333333,1.55555555555556,1.27777777777778,1.5,137200.5,0.0,1.0
1993-10-15,3.25,3.25,3.0,3.0,17067,1.44444444444444,1.44444444444444,1.33333333333333,1.33333333333333,38400.7500000001,0.0,1.0
1993-10-18,3.25,3.25,3.0,3.25,5378,1.44444444444444,1.44444444444444,1.33333333333333,1.44444444444444,12100.5,0.0,1.0
1993-10-19,3.375,3.375,3.25,3.25,25067,1.5,1.5,1.44444444444444,1.44444444444444,56400.75,0.0,1.0
1993-10-20,3.375,3.5,3.375,3.5,55644,1.5,1.55555555555556,1.5,1.55555555555556,125199,0.0,1.0
1993-10-21,3.5,3.5,3.375,3.5,20044,1.55555555555556,1.55555555555556,1.5,1.55555555555556,45098.9999999999,0.0,1.0
1993-10-22,3.875,3.875,3.625,3.625,73867,1.72222222222222,1.72222222222222,1.61111111111111,1.61111111111111,166200.75,0.0,1.0
1993-10-25,3.875,4.0,3.875,4.0,18400,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,41400.0000000001,0.0,1.0
1993-10-26,3.75,4.0,3.75,3.875,33067,1.66666666666667,1.77777777777778,1.66666666666667,1.72222222222222,74400.7499999999,0.0,1.0
1993-10-27,3.625,3.75,3.625,3.625,2444,1.61111111111111,1.66666666666667,1.61111111111111,1.61111111111111,5499,0.0,1.0
1993-10-28,3.375,3.5,3.0,3.5,38100,1.5,1.55555555555556,1.33333333333333,1.55555555555556,85725,0.0,1.0
1993-10-29,3.375,3.5,3.125,3.375,27200,1.5,1.55555555555556,1.38888888888889,1.5,61200,0.0,1.0
1993-11-01,3.375,3.5,3.375,3.375,22800,1.5,1.55555555555556,1.5,1.5,51300,0.0,1.0
1993-11-02,3.375,3.5,3.25,3.25,15900,1.5,1.55555555555556,1.44444444444444,1.44444444444444,35775,0.0,1.0
1993-11-03,3.375,3.375,3.25,3.375,12100,1.5,1.5,1.44444444444444,1.5,27225,0.0,1.0
1993-11-04,3.125,3.5,3.125,3.25,14800,1.38888888888889,1.55555555555556,1.38888888888889,1.44444444444444,33300,0.0,1.0
1993-11-05,3.125,3.25,3.0,3.0,24400,1.38888888888889,1.44444444444444,1.33333333333333,1.33333333333333,54900,0.0,1.0
1993-11-08,3.0,3.125,2.875,3.125,23644,1.33333333333333,1.38888888888889,1.27777777777778,1.38888888888889,53199.0000000001,0.0,1.0
1993-11-09,3.125,3.25,3.0,3.0,32400,1.38888888888889,1.44444444444444,1.33333333333333,1.33333333333333,72899.9999999999,0.0,1.0
1993-11-10,3.0,3.125,2.875,3.125,45467,1.33333333333333,1.38888888888889,1.27777777777778,1.38888888888889,102300.75,0.0,1.0
1993-11-11,3.0,3.0,3.0,3.0,17067,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,38400.7500000001,0.0,1.0
1993-11-12,3.125,3.125,3.0,3.0,17900,1.38888888888889,1.38888888888889,1.33333333333333,1.33333333333333,40275,0.0,1.0
1993-11-15,3.125,3.125,3.0,3.0,9200,1.38888888888889,1.38888888888889,1.33333333333333,1.33333333333333,20700,0.0,1.0
1993-11-16,3.125,3.25,3.0,3.0,10578,1.38888888888889,1.44444444444444,1.33333333333333,1.33333333333333,23800.5,0.0,1.0
1993-11-17,3.125,3.25,3.125,3.25,10978,1.38888888888889,1.44444444444444,1.38888888888889,1.44444444444444,24700.5,0.0,1.0
1993-11-18,3.25,3.25,3.0,3.125,23378,1.44444444444444,1.44444444444444,1.33333333333333,1.38888888888889,52600.5000000002,0.0,1.0
1993-11-19,3.25,3.25,3.125,3.125,3778,1.44444444444444,1.44444444444444,1.38888888888889,1.38888888888889,8500.50000000003,0.0,1.0
1993-11-22,3.0,3.375,3.0,3.25,12178,1.33333333333333,1.5,1.33333333333333,1.44444444444444,27400.5000000001,0.0,1.0
1993-11-23,3.125,3.25,3.0,3.125,8000,1.38888888888889,1.44444444444444,1.33333333333333,1.38888888888889,18000,0.0,1.0
1993-11-24,3.0,3.0,2.875,3.0,13467,1.33333333333333,1.33333333333333,1.27777777777778,1.33333333333333,30300.7500000001,0.0,1.0
1993-11-26,2.875,3.0,2.875,3.0,10000,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,22500,0.0,1.0
1993-11-29,3.0,3.0,2.875,3.0,7644,1.33333333333333,1.33333333333333,1.27777777777778,1.33333333333333,17199,0.0,1.0
1993-11-30,2.875,3.0,2.875,2.875,16000,1.27777777777778,1.33333333333333,1.27777777777778,1.27777777777778,35999.9999999999,0.0,1.0
1993-12-01,3.0,3.0,2.875,2.875,15600,1.33333333333333,1.33333333333333,1.27777777777778,1.27777777777778,35100.0000000001,0.0,1.0
1993-12-02,2.875,3.0,2.875,3.0,8400,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,18900,0.0,1.0
1993-12-03,2.875,3.0,2.875,2.875,4900,1.27777777777778,1.33333333333333,1.27777777777778,1.27777777777778,11025,0.0,1.0
1993-12-06,2.875,3.0,2.875,2.875,7300,1.27777777777778,1.33333333333333,1.27777777777778,1.27777777777778,16425,0.0,1.0
1993-12-07,2.75,2.875,2.75,2.75,13067,1.22222222222222,1.27777777777778,1.22222222222222,1.22222222222222,29400.7500000001,0.0,1.0
1993-12-08,2.875,3.0,2.75,2.75,20000,1.27777777777778,1.33333333333333,1.22222222222222,1.22222222222222,44999.9999999999,0.0,1.0
1993-12-09,2.875,3.0,2.875,3.0,9000,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,20250,0.0,1.0
1993-12-10,3.0,3.0,2.75,3.0,19800,1.33333333333333,1.33333333333333,1.22222222222222,1.33333333333333,44550.0000000001,0.0,1.0
1993-12-13,2.875,3.0,2.875,2.875,30667,1.27777777777778,1.33333333333333,1.27777777777778,1.27777777777778,69000.7499999999,0.0,1.0
1993-12-14,2.875,2.875,2.875,2.875,4400,1.27777777777778,1.27777777777778,1.27777777777778,1.27777777777778,9899.99999999998,0.0,1.0
1993-12-15,2.75,2.875,2.75,2.875,5867,1.22222222222222,1.27777777777778,1.22222222222222,1.27777777777778,13200.75,0.0,1.0
1993-12-16,3.125,3.125,2.75,2.75,35644,1.38888888888889,1.38888888888889,1.22222222222222,1.22222222222222,80198.9999999999,0.0,1.0
1993-12-17,3.375,3.375,3.125,3.125,27600,1.5,1.5,1.38888888888889,1.38888888888889,62100,0.0,1.0
1993-12-20,3.625,3.75,3.375,3.375,44000,1.61111111111111,1.66666666666667,1.5,1.5,99000.0000000001,0.0,1.0
1993-12-21,3.75,4.0,3.625,3.625,14178,1.66666666666667,1.77777777777778,1.61111111111111,1.61111111111111,31900.4999999999,0.0,1.0
1993-12-22,3.875,3.875,3.625,3.75,12267,1.72222222222222,1.72222222222222,1.61111111111111,1.66666666666667,27600.75,0.0,1.0
1993-12-23,3.75,3.875,3.75,3.875,13644,1.66666666666667,1.72222222222222,1.66666666666667,1.72222222222222,30698.9999999999,0.0,1.0
1993-12-27,4.0,4.0,3.875,3.875,37378,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,84100.4999999999,0.0,1.0
1993-12-28,3.875,3.875,3.75,3.875,13467,1.72222222222222,1.72222222222222,1.66666666666667,1.72222222222222,30300.75,0.0,1.0
1993-12-29,3.875,4.0,3.875,3.875,14800,1.72222222222222,1.77777777777778,1.72222222222222,1.72222222222222,33300,0.0,1.0
1993-12-30,3.625,4.0,3.625,3.875,18044,1.61111111111111,1.77777777777778,1.61111111111111,1.72222222222222,40599,0.0,1.0
1993-12-31,3.5,3.75,3.5,3.625,25867,1.55555555555556,1.66666666666667,1.55555555555556,1.61111111111111,58200.7499999998,0.0,1.0
1994-01-03,3.5,3.5,3.375,3.5,8267,1.55555555555556,1.55555555555556,1.5,1.55555555555556,18600.7499999999,0.0,1.0
1994-01-04,3.75,3.75,3.375,3.375,20578,1.66666666666667,1.66666666666667,1.5,1.5,46300.4999999999,0.0,1.0
1994-01-05,3.875,4.0,3.875,3.875,15244,1.72222222222222,1.77777777777778,1.72222222222222,1.72222222222222,34299,0.0,1.0
1994-01-06,4.0,4.125,3.875,4.0,16400,1.77777777777778,1.83333333333333,1.72222222222222,1.77777777777778,36900,0.0,1.0
1994-01-07,3.875,4.0,3.875,4.0,4400,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,9900.00000000001,0.0,1.0
1994-01-10,3.875,3.875,3.75,3.875,8044,1.72222222222222,1.72222222222222,1.66666666666667,1.72222222222222,18099,0.0,1.0
1994-01-11,3.75,3.875,3.625,3.875,5600,1.66666666666667,1.72222222222222,1.61111111111111,1.72222222222222,12600,0.0,1.0
1994-01-12,3.625,3.625,3.625,3.625,3067,1.61111111111111,1.61111111111111,1.61111111111111,1.61111111111111,6900.75,0.0,1.0
1994-01-13,3.75,3.75,3.625,3.625,4578,1.66666666666667,1.66666666666667,1.61111111111111,1.61111111111111,10300.5,0.0,1.0
1994-01-14,3.75,3.75,3.5,3.625,10178,1.66666666666667,1.66666666666667,1.55555555555556,1.61111111111111,22900.5,0.0,1.0
1994-01-17,3.625,3.625,3.625,3.625,5600,1.61111111111111,1.61111111111111,1.61111111111111,1.61111111111111,12600,0.0,1.0
1994-01-18,3.625,3.625,3.625,3.625,2200,1.61111111111111,1.61111111111111,1.61111111111111,1.61111111111111,4950,0.0,1.0
1994-01-19,3.625,3.625,3.5,3.625,7778,1.61111111111111,1.61111111111111,1.55555555555556,1.61111111111111,17500.5,0.0,1.0
1994-01-20,3.625,3.625,3.625,3.625,2700,1.61111111111111,1.61111111111111,1.61111111111111,1.61111111111111,6075,0.0,1.0
1994-01-21,3.625,3.75,3.5,3.625,6100,1.61111111111111,1.66666666666667,1.55555555555556,1.61111111111111,13725,0.0,1.0
1994-01-24,3.625,3.75,3.625,3.75,3778,1.61111111111111,1.66666666666667,1.61111111111111,1.66666666666667,8500.50000000001,0.0,1.0
1994-01-25,3.5,3.75,3.375,3.75,18667,1.55555555555556,1.66666666666667,1.5,1.66666666666667,42000.7499999999,0.0,1.0
1994-01-26,3.625,3.625,3.375,3.375,7467,1.61111111111111,1.61111111111111,1.5,1.5,16800.75,0.0,1.0
1994-01-27,3.75,3.75,3.625,3.625,5067,1.66666666666667,1.66666666666667,1.61111111111111,1.61111111111111,11400.75,0.0,1.0
1994-01-28,3.5,3.625,3.5,3.625,33244,1.55555555555556,1.61111111111111,1.55555555555556,1.61111111111111,74798.9999999998,0.0,1.0
1994-01-31,3.5,3.5,3.375,3.5,10844,1.55555555555556,1.55555555555556,1.5,1.55555555555556,24398.9999999999,0.0,1.0
1994-02-01,3.375,3.5,3.375,3.375,9378,1.5,1.55555555555556,1.5,1.5,21100.5,0.0,1.0
1994-02-02,3.375,3.5,3.375,3.5,667,1.5,1.55555555555556,1.5,1.55555555555556,1500.75,0.0,1.0
1994-02-03,3.5,3.5,3.25,3.375,15778,1.55555555555556,1.55555555555556,1.44444444444444,1.5,35500.4999999999,0.0,1.0
1994-02-04,3.5,3.5,3.375,3.5,6978,1.55555555555556,1.55555555555556,1.5,1.55555555555556,15700.5,0.0,1.0
1994-02-07,3.5,3.5,3.375,3.375,1067,1.55555555555556,1.55555555555556,1.5,1.5,2400.74999999999,0.0,1.0
1994-02-08,3.375,3.375,3.375,3.375,1200,1.5,1.5,1.5,1.5,2700,0.0,1.0
1994-02-09,3.375,3.5,3.25,3.25,7200,1.5,1.55555555555556,1.44444444444444,1.44444444444444,16200,0.0,1.0
1994-02-10,3.375,3.375,3.25,3.375,2800,1.5,1.5,1.44444444444444,1.5,6300,0.0,1.0
1994-02-11,3.25,3.25,3.25,3.25,1200,1.44444444444444,1.44444444444444,1.44444444444444,1.44444444444444,2700.00000000001,0.0,1.0
1994-02-14,3.25,3.25,3.25,3.25,6700,1.44444444444444,1.44444444444444,1.44444444444444,1.44444444444444,15075,0.0,1.0
1994-02-15,3.375,3.375,3.125,3.25,3600,1.5,1.5,1.38888888888889,1.44444444444444,8100,0.0,1.0
1994-02-16,3.25,3.375,3.25,3.375,1867,1.44444444444444,1.5,1.44444444444444,1.5,4200.75000000001,0.0,1.0
1994-02-17,3.125,3.125,3.0,3.125,19000,1.38888888888889,1.38888888888889,1.33333333333333,1.38888888888889,42750,0.0,1.0
1994-02-18,3.125,3.125,3.0,3.125,7500,1.38888888888889,1.38888888888889,1.33333333333333,1.38888888888889,16875,0.0,1.0
1994-02-22,3.25,3.25,3.25,3.25,667,1.44444444444444,1.44444444444444,1.44444444444444,1.44444444444444,1500.75,0.0,1.0
1994-02-23,3.125,3.25,3.125,3.125,5867,1.38888888888889,1.44444444444444,1.38888888888889,1.38888888888889,13200.75,0.0,1.0
1994-02-24,3.0,3.125,3.0,3.125,20444,1.33333333333333,1.38888888888889,1.33333333333333,1.38888888888889,45999.0000000001,0.0,1.0
1994-02-25,3.0,3.0,3.0,3.0,2267,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,5100.75000000001,0.0,1.0
1994-02-28,3.125,3.125,3.0,3.125,4400,1.38888888888889,1.38888888888889,1.33333333333333,1.38888888888889,9899.99999999999,0.0,1.0
1994-03-01,3.0,3.0,2.875,3.0,8978,1.33333333333333,1.33333333333333,1.27777777777778,1.33333333333333,20200.5000000001,0.0,1.0
1994-03-02,3.0,3.0,3.0,3.0,5867,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,13200.75,0.0,1.0
1994-03-03,2.875,3.0,2.875,2.875,20978,1.27777777777778,1.33333333333333,1.27777777777778,1.27777777777778,47200.4999999999,0.0,1.0
1994-03-04,2.875,2.875,2.5,2.875,38578,1.27777777777778,1.27777777777778,1.11111111111111,1.27777777777778,86800.4999999999,0.0,1.0
1994-03-07,2.875,2.875,2.75,2.875,2000,1.27777777777778,1.27777777777778,1.22222222222222,1.27777777777778,4499.99999999999,0.0,1.0
1994-03-08,2.75,2.875,2.75,2.875,1700,1.22222222222222,1.27777777777778,1.22222222222222,1.27777777777778,3825.00000000001,0.0,1.0
1994-03-09,2.75,2.875,2.75,2.875,8000,1.22222222222222,1.27777777777778,1.22222222222222,1.27777777777778,18000,0.0,1.0
1994-03-10,2.75,2.875,2.75,2.75,18600,1.22222222222222,1.27777777777778,1.22222222222222,1.22222222222222,41850.0000000001,0.0,1.0
1994-03-11,2.75,2.875,2.75,2.75,2300,1.22222222222222,1.27777777777778,1.22222222222222,1.22222222222222,5175.00000000001,0.0,1.0
1994-03-14,2.5,2.625,2.25,2.25,38667,1.11111111111111,1.16666666666667,1.0,1.0,87000.7500000001,0.0,1.0
1994-03-15,2.5,2.625,2.5,2.625,17600,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,39600,0.0,1.0
1994-03-16,2.75,2.75,2.5,2.625,8044,1.22222222222222,1.22222222222222,1.11111111111111,1.16666666666667,18099,0.0,1.0
1994-03-17,2.75,2.75,2.375,2.625,58578,1.22222222222222,1.22222222222222,1.05555555555556,1.16666666666667,131800.5,0.0,1.0
1994-03-18,2.875,3.0,2.625,2.75,55244,1.27777777777778,1.33333333333333,1.16666666666667,1.22222222222222,124299,0.0,1.0
1994-03-21,2.875,3.0,2.75,2.875,21467,1.27777777777778,1.33333333333333,1.22222222222222,1.27777777777778,48300.7499999999,0.0,1.0
1994-03-22,2.875,2.875,2.75,2.75,9067,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,20400.75,0.0,1.0
1994-03-23,3.125,3.125,3.0,3.0,5467,1.38888888888889,1.38888888888889,1.33333333333333,1.33333333333333,12300.75,0.0,1.0
1994-03-24,3.125,3.25,3.125,3.125,6000,1.38888888888889,1.44444444444444,1.38888888888889,1.38888888888889,13500,0.0,1.0
1994-03-25,3.375,3.375,3.25,3.25,16444,1.5,1.5,1.44444444444444,1.44444444444444,36999,0.0,1.0
1994-03-28,3.125,3.25,3.125,3.25,8400,1.38888888888889,1.44444444444444,1.38888888888889,1.44444444444444,18900,0.0,1.0
1994-03-29,2.875,3.125,2.75,3.125,15244,1.27777777777778,1.38888888888889,1.22222222222222,1.38888888888889,34298.9999999999,0.0,1.0
1994-03-30,3.0,3.0,2.75,2.75,4700,1.33333333333333,1.33333333333333,1.22222222222222,1.22222222222222,10575,0.0,1.0
1994-03-31,2.75,3.0,2.75,3.0,4100,1.22222222222222,1.33333333333333,1.22222222222222,1.33333333333333,9225.00000000002,0.0,1.0
1994-04-04,3.0,3.0,2.75,2.75,5200,1.33333333333333,1.33333333333333,1.22222222222222,1.22222222222222,11700,0.0,1.0
1994-04-05,3.0,3.0,2.875,2.875,32667,1.33333333333333,1.33333333333333,1.27777777777778,1.27777777777778,73500.7500000002,0.0,1.0
1994-04-06,3.0,3.125,3.0,3.125,24500,1.33333333333333,1.38888888888889,1.33333333333333,1.38888888888889,55125.0000000001,0.0,1.0
1994-04-07,3.125,3.125,3.0,3.0,36100,1.38888888888889,1.38888888888889,1.33333333333333,1.33333333333333,81224.9999999999,0.0,1.0
1994-04-08,3.0,3.125,3.0,3.125,4700,1.33333333333333,1.38888888888889,1.33333333333333,1.38888888888889,10575,0.0,1.0
1994-04-11,3.0,3.0,3.0,3.0,2000,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,4500.00000000001,0.0,1.0
1994-04-12,3.125,3.125,3.0,3.0,9644,1.38888888888889,1.38888888888889,1.33333333333333,1.33333333333333,21699,0.0,1.0
1994-04-13,3.0,3.125,3.0,3.0,49067,1.33333333333333,1.38888888888889,1.33333333333333,1.33333333333333,110400.75,0.0,1.0
1994-04-14,3.0,3.0,3.0,3.0,0,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,0,0.0,1.0
1994-04-15,3.0,3.125,3.0,3.0,3778,1.33333333333333,1.38888888888889,1.33333333333333,1.33333333333333,8500.50000000002,0.0,1.0
1994-04-18,3.0,3.0,3.0,3.0,4044,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,9099.00000000002,0.0,1.0
1994-04-19,2.875,3.0,2.875,3.0,5867,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,13200.75,0.0,1.0
1994-04-20,2.875,2.875,2.875,2.875,1244,1.27777777777778,1.27777777777778,1.27777777777778,1.27777777777778,2799,0.0,1.0
1994-04-21,2.88,2.88,2.88,2.88,0,1.28,1.28,1.28,1.28,0,0.0,1.0
1994-04-22,2.875,3.0,2.875,3.0,13467,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,30300.75,0.0,1.0
1994-04-25,3.0,3.125,2.875,2.875,4300,1.33333333333333,1.38888888888889,1.27777777777778,1.27777777777778,9675.00000000003,0.0,1.0
1994-04-26,3.0,3.0,2.875,3.0,13400,1.33333333333333,1.33333333333333,1.27777777777778,1.33333333333333,30150.0000000001,0.0,1.0
1994-04-28,3.0,3.0,3.0,3.0,2000,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,4500.00000000001,0.0,1.0
1994-04-29,2.875,3.0,2.875,2.875,10578,1.27777777777778,1.33333333333333,1.27777777777778,1.27777777777778,23800.5,0.0,1.0
1994-05-02,2.88,2.88,2.88,2.88,0,1.28,1.28,1.28,1.28,0,0.0,1.0
1994-05-03,3.0,3.0,2.875,2.875,7600,1.33333333333333,1.33333333333333,1.27777777777778,1.27777777777778,17100,0.0,1.0
1994-05-04,3.0,3.0,2.875,3.0,3867,1.33333333333333,1.33333333333333,1.27777777777778,1.33333333333333,8700.75000000002,0.0,1.0
1994-05-05,2.875,3.0,2.875,3.0,6444,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,14499,0.0,1.0
1994-05-06,2.875,3.0,2.875,2.875,20667,1.27777777777778,1.33333333333333,1.27777777777778,1.27777777777778,46500.7499999999,0.0,1.0
1994-05-09,2.875,2.875,2.875,2.875,5000,1.27777777777778,1.27777777777778,1.27777777777778,1.27777777777778,11250,0.0,1.0
1994-05-10,2.875,2.875,2.875,2.875,1500,1.27777777777778,1.27777777777778,1.27777777777778,1.27777777777778,3374.99999999999,0.0,1.0
1994-05-11,2.75,2.75,2.625,2.75,10267,1.22222222222222,1.22222222222222,1.16666666666667,1.22222222222222,23100.75,0.0,1.0
1994-05-12,2.75,2.75,2.75,2.75,978,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,2200.5,0.0,1.0
1994-05-13,2.625,2.625,2.625,2.625,444,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,998.999999999997,0.0,1.0
1994-05-16,2.625,2.75,2.625,2.75,4444,1.16666666666667,1.22222222222222,1.16666666666667,1.22222222222222,9998.99999999997,0.0,1.0
1994-05-17,2.625,2.625,2.625,2.625,5600,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,12600,0.0,1.0
1994-05-18,2.625,2.625,2.625,2.625,2000,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,4499.99999999999,0.0,1.0
1994-05-19,2.625,2.75,2.625,2.625,11200,1.16666666666667,1.22222222222222,1.16666666666667,1.16666666666667,25199.9999999999,0.0,1.0
1994-05-20,2.875,2.875,2.75,2.75,4044,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,9098.99999999999,0.0,1.0
1994-05-23,2.625,2.75,2.625,2.75,4400,1.16666666666667,1.22222222222222,1.16666666666667,1.22222222222222,9899.99999999997,0.0,1.0
1994-05-24,2.75,2.75,2.625,2.625,12300,1.22222222222222,1.22222222222222,1.16666666666667,1.16666666666667,27675.0000000001,0.0,1.0
1994-05-25,2.875,2.875,2.75,2.75,3600,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,8099.99999999999,0.0,1.0
1994-05-26,3.0,3.0,3.0,3.0,8600,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,19350.0000000001,0.0,1.0
1994-05-27,3.0,3.0,3.0,3.0,3000,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,6750.00000000002,0.0,1.0
1994-05-31,3.0,3.0,2.75,2.875,2844,1.33333333333333,1.33333333333333,1.22222222222222,1.27777777777778,6399.00000000002,0.0,1.0
1994-06-01,2.75,3.0,2.75,3.0,27867,1.22222222222222,1.33333333333333,1.22222222222222,1.33333333333333,62700.7500000001,0.0,1.0
1994-06-02,2.875,2.875,2.75,2.75,6444,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,14499,0.0,1.0
1994-06-03,3.0,3.0,2.875,3.0,4000,1.33333333333333,1.33333333333333,1.27777777777778,1.33333333333333,9000.00000000002,0.0,1.0
1994-06-06,3.0,3.0,2.875,2.875,2844,1.33333333333333,1.33333333333333,1.27777777777778,1.27777777777778,6399.00000000002,0.0,1.0
1994-06-07,3.0,3.0,3.0,3.0,900,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,2025.00000000001,0.0,1.0
1994-06-08,3.0,3.0,3.0,3.0,7000,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,15750,0.0,1.0
1994-06-09,2.875,3.0,2.875,3.0,8844,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,19899,0.0,1.0
1994-06-10,3.0,3.125,2.875,3.0,77378,1.33333333333333,1.38888888888889,1.27777777777778,1.33333333333333,174100.5,0.0,1.0
1994-06-13,2.875,3.125,2.875,3.0,4667,1.27777777777778,1.38888888888889,1.27777777777778,1.33333333333333,10500.75,0.0,1.0
1994-06-14,3.0,3.0,3.0,3.0,53644,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,120699,0.0,1.0
1994-06-15,2.875,3.0,2.875,3.0,3467,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,7800.74999999999,0.0,1.0
1994-06-16,2.75,2.75,2.75,2.75,4978,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,11200.5,0.0,1.0
1994-06-17,3.0,3.0,2.75,2.75,12667,1.33333333333333,1.33333333333333,1.22222222222222,1.22222222222222,28500.7500000001,0.0,1.0
1994-06-20,3.0,3.0,3.0,3.0,400,1.33333333333333,1.33333333333333,1.33333333333333,1.33333333333333,900.000000000002,0.0,1.0
1994-06-21,2.75,2.875,2.625,2.875,16978,1.22222222222222,1.27777777777778,1.16666666666667,1.27777777777778,38200.5000000001,0.0,1.0
1994-06-22,2.75,2.75,2.75,2.75,1467,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,3300.75000000001,0.0,1.0
1994-06-23,2.625,2.875,2.625,2.625,7200,1.16666666666667,1.27777777777778,1.16666666666667,1.16666666666667,16200,0.0,1.0
1994-06-24,2.75,2.75,2.625,2.625,5900,1.22222222222222,1.22222222222222,1.16666666666667,1.16666666666667,13275,0.0,1.0
1994-06-27,2.875,2.875,2.75,2.75,400,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,899.999999999999,0.0,1.0
1994-06-28,2.875,2.875,2.75,2.875,1200,1.27777777777778,1.27777777777778,1.22222222222222,1.27777777777778,2700,0.0,1.0
1994-06-29,2.75,2.75,2.75,2.75,3800,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,8550.00000000001,0.0,1.0
1994-06-30,2.75,2.75,2.75,2.75,0,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,0,0.0,1.0
1994-07-01,2.875,2.875,2.75,2.75,1200,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,2700,0.0,1.0
1994-07-05,2.75,2.875,2.75,2.75,5244,1.22222222222222,1.27777777777778,1.22222222222222,1.22222222222222,11799,0.0,1.0
1994-07-06,2.75,2.75,2.75,2.75,578,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,1300.5,0.0,1.0
1994-07-07,2.625,2.75,2.5,2.75,30800,1.16666666666667,1.22222222222222,1.11111111111111,1.22222222222222,69299.9999999998,0.0,1.0
1994-07-08,2.75,2.875,2.75,2.75,13378,1.22222222222222,1.27777777777778,1.22222222222222,1.22222222222222,30100.5000000001,0.0,1.0
1994-07-11,2.75,2.75,2.75,2.75,1778,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,4000.50000000001,0.0,1.0
1994-07-12,2.625,2.75,2.625,2.75,18444,1.16666666666667,1.22222222222222,1.16666666666667,1.22222222222222,41498.9999999999,0.0,1.0
1994-07-13,2.625,2.625,2.625,2.625,1500,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,3374.99999999999,0.0,1.0
1994-07-14,2.625,2.625,2.625,2.625,32600,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,73349.9999999998,0.0,1.0
1994-07-15,2.75,2.75,2.75,2.75,1467,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,3300.75000000001,0.0,1.0
1994-07-18,2.625,2.625,2.625,2.625,200,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,449.999999999999,0.0,1.0
1994-07-19,2.625,2.625,2.625,2.625,1800,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,4049.99999999999,0.0,1.0
1994-07-20,2.625,2.75,2.5,2.625,5300,1.16666666666667,1.22222222222222,1.11111111111111,1.16666666666667,11925,0.0,1.0
1994-07-21,2.625,2.625,2.5,2.5,2267,1.16666666666667,1.16666666666667,1.11111111111111,1.11111111111111,5100.74999999998,0.0,1.0
1994-07-22,2.625,2.75,2.625,2.625,3067,1.16666666666667,1.22222222222222,1.16666666666667,1.16666666666667,6900.74999999998,0.0,1.0
1994-07-25,2.5,2.625,2.5,2.625,978,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,2200.5,0.0,1.0
1994-07-26,2.625,2.75,2.625,2.625,1644,1.16666666666667,1.22222222222222,1.16666666666667,1.16666666666667,3698.99999999999,0.0,1.0
1994-07-27,2.5,2.625,2.5,2.625,3644,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,8199.00000000001,0.0,1.0
1994-07-28,2.375,2.5,2.375,2.5,23600,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,53099.9999999998,0.0,1.0
1994-07-29,2.375,2.375,2.375,2.375,1467,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,3300.74999999999,0.0,1.0
1994-08-01,2.5,2.5,2.375,2.375,33378,1.11111111111111,1.11111111111111,1.05555555555556,1.05555555555556,75100.5000000001,0.0,1.0
1994-08-02,2.5,2.5,2.5,2.5,16000,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,36000,0.0,1.0
1994-08-03,2.5,2.5,2.5,2.5,5900,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,13275,0.0,1.0
1994-08-04,2.5,2.5,2.375,2.375,5600,1.11111111111111,1.11111111111111,1.05555555555556,1.05555555555556,12600,0.0,1.0
1994-08-05,2.5,2.5,2.5,2.5,800,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,1800,0.0,1.0
1994-08-08,2.5,2.625,2.5,2.5,1800,1.11111111111111,1.16666666666667,1.11111111111111,1.11111111111111,4050,0.0,1.0
1994-08-09,2.5,2.625,2.5,2.5,4500,1.11111111111111,1.16666666666667,1.11111111111111,1.11111111111111,10125,0.0,1.0
1994-08-10,2.375,2.625,2.375,2.5,3244,1.05555555555556,1.16666666666667,1.05555555555556,1.11111111111111,7298.99999999997,0.0,1.0
1994-08-11,2.375,2.5,2.375,2.5,1200,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,2699.99999999999,0.0,1.0
1994-08-12,2.5,2.5,2.375,2.375,6200,1.11111111111111,1.11111111111111,1.05555555555556,1.05555555555556,13950,0.0,1.0
1994-08-15,2.5,2.5,2.5,2.5,3378,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,7600.50000000001,0.0,1.0
1994-08-16,2.625,2.625,2.5,2.5,10267,1.16666666666667,1.16666666666667,1.11111111111111,1.11111111111111,23100.7499999999,0.0,1.0
1994-08-17,2.625,2.625,2.625,2.625,4267,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,9600.74999999997,0.0,1.0
1994-08-18,2.5,2.625,2.5,2.625,2667,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,6000.75000000001,0.0,1.0
1994-08-19,2.5,2.5,2.5,2.5,667,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,1500.75,0.0,1.0
1994-08-22,2.625,2.625,2.5,2.5,13100,1.16666666666667,1.16666666666667,1.11111111111111,1.11111111111111,29474.9999999999,0.0,1.0
1994-08-23,2.5,2.625,2.5,2.625,7700,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,17325,0.0,1.0
1994-08-24,2.5,2.5,2.5,2.5,4578,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,10300.5,0.0,1.0
1994-08-25,2.625,2.625,2.5,2.625,9778,1.16666666666667,1.16666666666667,1.11111111111111,1.16666666666667,22000.4999999999,0.0,1.0
1994-08-26,2.5,2.625,2.5,2.625,5000,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,11250,0.0,1.0
1994-08-29,2.625,2.625,2.5,2.5,4400,1.16666666666667,1.16666666666667,1.11111111111111,1.11111111111111,9899.99999999997,0.0,1.0
1994-08-30,2.5,2.5,2.5,2.5,10400,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,23400,0.0,1.0
1994-08-31,2.625,2.625,2.5,2.5,8000,1.16666666666667,1.16666666666667,1.11111111111111,1.11111111111111,17999.9999999999,0.0,1.0
1994-09-01,2.5,2.5,2.5,2.5,4267,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,9600.75000000001,0.0,1.0
1994-09-02,2.375,2.5,2.375,2.375,7000,1.05555555555556,1.11111111111111,1.05555555555556,1.05555555555556,15749.9999999999,0.0,1.0
1994-09-06,2.375,2.5,2.375,2.375,10900,1.05555555555556,1.11111111111111,1.05555555555556,1.05555555555556,24524.9999999999,0.0,1.0
1994-09-07,2.375,2.375,2.375,2.375,267,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,600.749999999997,0.0,1.0
1994-09-08,2.375,2.5,2.375,2.375,16578,1.05555555555556,1.11111111111111,1.05555555555556,1.05555555555556,37300.4999999998,0.0,1.0
1994-09-09,2.375,2.5,2.375,2.5,3600,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,8099.99999999997,0.0,1.0
1994-09-12,2.375,2.375,2.375,2.375,4267,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,9600.74999999996,0.0,1.0
1994-09-13,2.5,2.5,2.375,2.375,3200,1.11111111111111,1.11111111111111,1.05555555555556,1.05555555555556,7200.00000000001,0.0,1.0
1994-09-14,2.375,2.375,2.375,2.375,5200,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,11700,0.0,1.0
1994-09-15,2.0,2.375,2.0,2.375,41067,0.888888888888889,1.05555555555556,0.888888888888889,1.05555555555556,92400.75,0.0,1.0
1994-09-16,2.5,2.5,2.125,2.125,23067,1.11111111111111,1.11111111111111,0.944444444444444,0.944444444444444,51900.7500000001,0.0,1.0
1994-09-19,2.5,2.5,2.5,2.5,1600,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,3600,0.0,1.0
1994-09-20,2.375,2.5,2.375,2.5,1000,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,2249.99999999999,0.0,1.0
1994-09-21,2.375,2.5,2.375,2.5,1800,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,4049.99999999998,0.0,1.0
1994-09-22,2.375,2.375,2.375,2.375,5100,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,11475,0.0,1.0
1994-09-23,2.375,2.375,2.375,2.375,2200,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,4949.99999999998,0.0,1.0
1994-09-26,2.375,2.5,2.375,2.5,1778,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,4000.49999999998,0.0,1.0
1994-09-27,2.375,2.5,2.375,2.375,1778,1.05555555555556,1.11111111111111,1.05555555555556,1.05555555555556,4000.49999999998,0.0,1.0
1994-09-28,2.5,2.5,2.5,2.5,10400,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,23400,0.0,1.0
1994-09-29,2.625,2.625,2.5,2.5,49600,1.16666666666667,1.16666666666667,1.11111111111111,1.11111111111111,111600,0.0,1.0
1994-09-30,2.75,2.75,2.5,2.625,17067,1.22222222222222,1.22222222222222,1.11111111111111,1.16666666666667,38400.7500000001,0.0,1.0
1994-10-03,2.625,2.75,2.5,2.625,6800,1.16666666666667,1.22222222222222,1.11111111111111,1.16666666666667,15300,0.0,1.0
1994-10-04,2.75,2.75,2.625,2.625,10578,1.22222222222222,1.22222222222222,1.16666666666667,1.16666666666667,23800.5,0.0,1.0
1994-10-05,2.625,2.75,2.625,2.625,2267,1.16666666666667,1.22222222222222,1.16666666666667,1.16666666666667,5100.74999999998,0.0,1.0
1994-10-06,2.75,2.75,2.75,2.75,6900,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,15525,0.0,1.0
1994-10-07,2.75,2.75,2.75,2.75,1000,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,2250,0.0,1.0
1994-10-10,2.875,2.875,2.75,2.75,2044,1.27777777777778,1.27777777777778,1.22222222222222,1.22222222222222,4598.99999999999,0.0,1.0
1994-10-11,2.875,2.875,2.875,2.875,4978,1.27777777777778,1.27777777777778,1.27777777777778,1.27777777777778,11200.5,0.0,1.0
1994-10-12,2.875,3.0,2.875,2.875,2800,1.27777777777778,1.33333333333333,1.27777777777778,1.27777777777778,6299.99999999999,0.0,1.0
1994-10-13,2.875,3.0,2.875,3.0,15067,1.27777777777778,1.33333333333333,1.27777777777778,1.33333333333333,33900.7499999999,0.0,1.0
1994-10-14,2.75,2.875,2.75,2.875,8300,1.22222222222222,1.27777777777778,1.22222222222222,1.27777777777778,18675,0.0,1.0
1994-10-17,2.75,2.875,2.75,2.875,26900,1.22222222222222,1.27777777777778,1.22222222222222,1.27777777777778,60525.0000000001,0.0,1.0
1994-10-18,2.625,2.625,2.625,2.625,2000,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,4499.99999999999,0.0,1.0
1994-10-19,2.625,2.625,2.625,2.625,9300,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,20924.9999999999,0.0,1.0
1994-10-20,2.625,2.75,2.625,2.75,4400,1.16666666666667,1.22222222222222,1.16666666666667,1.22222222222222,9899.99999999997,0.0,1.0
1994-10-21,2.625,2.625,2.625,2.625,1100,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,2474.99999999999,0.0,1.0
1994-10-24,2.625,2.625,2.625,2.625,4700,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,10575,0.0,1.0
1994-10-25,2.5,2.5,2.5,2.5,3200,1.11111111111111,1.11111111111111,1.11111111111111,1.11111111111111,7200.00000000001,0.0,1.0
1994-10-26,2.625,2.625,2.5,2.625,5244,1.16666666666667,1.16666666666667,1.11111111111111,1.16666666666667,11799,0.0,1.0
1994-10-27,2.625,2.75,2.625,2.625,6800,1.16666666666667,1.22222222222222,1.16666666666667,1.16666666666667,15300,0.0,1.0
1994-10-28,2.625,2.625,2.625,2.625,2400,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,5399.99999999998,0.0,1.0
1994-10-31,2.5,2.625,2.5,2.625,5378,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,12100.5,0.0,1.0
1994-11-01,2.375,2.5,2.375,2.5,68578,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,154300.499999999,0.0,1.0
1994-11-02,2.375,2.375,2.375,2.375,9644,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,21698.9999999999,0.0,1.0
1994-11-03,2.25,2.375,2.25,2.375,2300,1.0,1.05555555555556,1.0,1.05555555555556,5175,0.0,1.0
1994-11-04,2.375,2.375,2.25,2.25,8700,1.05555555555556,1.05555555555556,1.0,1.0,19574.9999999999,0.0,1.0
1994-11-07,2.375,2.375,2.25,2.375,4044,1.05555555555556,1.05555555555556,1.0,1.05555555555556,9098.99999999996,0.0,1.0
1994-11-08,2.375,2.375,2.25,2.25,4500,1.05555555555556,1.05555555555556,1.0,1.0,10125,0.0,1.0
1994-11-09,2.25,2.375,2.25,2.375,1300,1.0,1.05555555555556,1.0,1.05555555555556,2925,0.0,1.0
1994-11-10,2.25,2.25,2.25,2.25,3378,1.0,1.0,1.0,1.0,7600.5,0.0,1.0
1994-11-11,2.25,2.25,2.125,2.25,4444,1.0,1.0,0.944444444444444,1.0,9999,0.0,1.0
1994-11-14,2.25,2.375,2.25,2.375,10400,1.0,1.05555555555556,1.0,1.05555555555556,23400,0.0,1.0
1994-11-15,2.375,2.375,2.25,2.375,4178,1.05555555555556,1.05555555555556,1.0,1.05555555555556,9400.49999999996,0.0,1.0
1994-11-16,2.375,2.375,2.375,2.375,8600,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,19349.9999999999,0.0,1.0
1994-11-17,2.375,2.375,2.375,2.375,500,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,1125,0.0,1.0
1994-11-18,2.375,2.5,2.375,2.375,9644,1.05555555555556,1.11111111111111,1.05555555555556,1.05555555555556,21698.9999999999,0.0,1.0
1994-11-21,2.625,2.625,2.375,2.375,17244,1.16666666666667,1.16666666666667,1.05555555555556,1.05555555555556,38798.9999999999,0.0,1.0
1994-11-22,2.5,2.5,2.375,2.5,12444,1.11111111111111,1.11111111111111,1.05555555555556,1.11111111111111,27999,0.0,1.0
1994-11-23,2.5,2.5,2.375,2.375,1600,1.11111111111111,1.11111111111111,1.05555555555556,1.05555555555556,3600,0.0,1.0
1994-11-25,2.375,2.5,2.375,2.5,2300,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,5174.99999999998,0.0,1.0
1994-11-28,2.75,2.75,2.5,2.5,27644,1.22222222222222,1.22222222222222,1.11111111111111,1.11111111111111,62199.0000000001,0.0,1.0
1994-11-29,3.0,3.0,2.875,2.875,19067,1.33333333333333,1.33333333333333,1.27777777777778,1.27777777777778,42900.7500000001,0.0,1.0
1994-11-30,2.75,3.0,2.75,3.0,9467,1.22222222222222,1.33333333333333,1.22222222222222,1.33333333333333,21300.75,0.0,1.0
1994-12-01,2.75,2.875,2.75,2.875,3200,1.22222222222222,1.27777777777778,1.22222222222222,1.27777777777778,7200.00000000001,0.0,1.0
1994-12-02,2.75,2.75,2.75,2.75,4444,1.22222222222222,1.22222222222222,1.22222222222222,1.22222222222222,9999.00000000002,0.0,1.0
1994-12-05,2.875,2.875,2.75,2.875,7200,1.27777777777778,1.27777777777778,1.22222222222222,1.27777777777778,16200,0.0,1.0
1994-12-06,2.625,2.75,2.625,2.625,8844,1.16666666666667,1.22222222222222,1.16666666666667,1.16666666666667,19898.9999999999,0.0,1.0
1994-12-07,2.625,2.625,2.625,2.625,3500,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,7874.99999999998,0.0,1.0
1994-12-08,2.5,2.75,2.5,2.75,6000,1.11111111111111,1.22222222222222,1.11111111111111,1.22222222222222,13500,0.0,1.0
1994-12-09,2.5,2.625,2.5,2.625,2444,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,5499.00000000001,0.0,1.0
1994-12-12,2.5,2.625,2.5,2.5,10578,1.11111111111111,1.16666666666667,1.11111111111111,1.11111111111111,23800.5,0.0,1.0
1994-12-13,2.375,2.5,2.375,2.375,13100,1.05555555555556,1.11111111111111,1.05555555555556,1.05555555555556,29474.9999999999,0.0,1.0
1994-12-14,2.375,2.5,2.375,2.375,15100,1.05555555555556,1.11111111111111,1.05555555555556,1.05555555555556,33974.9999999999,0.0,1.0
1994-12-15,2.375,2.375,2.375,2.375,2600,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,5849.99999999998,0.0,1.0
1994-12-16,2.375,2.375,2.375,2.375,2600,1.05555555555556,1.05555555555556,1.05555555555556,1.05555555555556,5849.99999999998,0.0,1.0
1994-12-19,2.375,2.5,2.375,2.5,10178,1.05555555555556,1.11111111111111,1.05555555555556,1.11111111111111,22900.4999999999,0.0,1.0
1994-12-20,2.5,2.5,2.375,2.5,4178,1.11111111111111,1.11111111111111,1.05555555555556,1.11111111111111,9400.50000000001,0.0,1.0
1994-12-21,2.5,2.5,2.375,2.375,21244,1.11111111111111,1.11111111111111,1.05555555555556,1.05555555555556,47799,0.0,1.0
1994-12-22,2.625,2.625,2.5,2.5,32178,1.16666666666667,1.16666666666667,1.11111111111111,1.11111111111111,72400.4999999998,0.0,1.0
1994-12-23,2.625,2.625,2.625,2.625,4400,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,9899.99999999997,0.0,1.0
1994-12-27,2.625,2.625,2.625,2.625,3000,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,6749.99999999998,0.0,1.0
1994-12-28,2.625,2.625,2.625,2.625,4000,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,8999.99999999997,0.0,1.0
1994-12-29,2.625,2.625,2.625,2.625,10200,1.16666666666667,1.16666666666667,1.16666666666667,1.16666666666667,22949.9999999999,0.0,1.0
1994-12-30,2.5,2.625,2.5,2.625,32200,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,72450.0000000001,0.0,1.0
1995-01-03,2.625,2.625,2.5,2.5,9300,1.16666666666667,1.16666666666667,1.11111111111111,1.11111111111111,20924.9999999999,0.0,1.0
1995-01-04,2.5,2.625,2.5,2.625,1100,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,2475,0.0,1.0
1995-01-05,2.5,2.625,2.5,2.625,19100,1.11111111111111,1.16666666666667,1.11111111111111,1.16666666666667,42975,0.0,1.0
1995-01-06,3.0,3.0,2.5,2.5,720600,1.33333333333333,1.33333333333333,1.11111111111111,1.11111111111111,1621350,0.0,1.0
1995-01-09,3.625,3.75,3.125,3.125,441700,1.61111111111111,1.66666666666667,1.38888888888889,1.38888888888889,993825.000000001,0.0,1.0
1995-01-10,3.375,3.75,3.375,3.75,54800,1.5,1.66666666666667,1.5,1.66666666666667,123300,0.0,1.0
1995-01-11,3.5,3.5,3.25,3.375,33067,1.55555555555556,1.55555555555556,1.44444444444444,1.5,74400.7499999998,0.0,1.0
1995-01-12,3.5,3.5,3.375,3.375,16578,1.55555555555556,1.55555555555556,1.5,1.5,37300.4999999999,0.0,1.0
1995-01-13,3.75,3.875,3.625,3.625,31244,1.66666666666667,1.72222222222222,1.61111111111111,1.61111111111111,70298.9999999999,0.0,1.0
1995-01-16,3.875,4.375,3.75,3.875,113900,1.72222222222222,1.94444444444444,1.66666666666667,1.72222222222222,256275,0.0,1.0
1995-01-17,4.0,4.125,3.875,3.875,60900,1.77777777777778,1.83333333333333,1.72222222222222,1.72222222222222,137025,0.0,1.0
1995-01-18,4.0,4.125,3.875,4.125,38978,1.77777777777778,1.83333333333333,1.72222222222222,1.83333333333333,87700.4999999999,0.0,1.0
1995-01-19,4.0,4.125,4.0,4.125,26400,1.77777777777778,1.83333333333333,1.77777777777778,1.83333333333333,59399.9999999999,0.0,1.0
1995-01-20,4.0,4.125,4.0,4.0,7244,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,16299,0.0,1.0
1995-01-23,4.0,4.0,3.75,3.875,6844,1.77777777777778,1.77777777777778,1.66666666666667,1.72222222222222,15399,0.0,1.0
1995-01-24,3.75,4.0,3.75,3.875,16267,1.66666666666667,1.77777777777778,1.66666666666667,1.72222222222222,36600.7499999999,0.0,1.0
1995-01-25,3.625,3.75,3.375,3.75,27378,1.61111111111111,1.66666666666667,1.5,1.66666666666667,61600.5,0.0,1.0
1995-01-26,3.625,3.75,3.625,3.75,800,1.61111111111111,1.66666666666667,1.61111111111111,1.66666666666667,1800,0.0,1.0
1995-01-27,3.875,3.875,3.625,3.75,8000,1.72222222222222,1.72222222222222,1.61111111111111,1.66666666666667,18000,0.0,1.0
1995-01-30,4.0,4.125,3.875,4.0,8978,1.77777777777778,1.83333333333333,1.72222222222222,1.77777777777778,20200.5,0.0,1.0
1995-01-31,4.125,4.125,4.0,4.125,19200,1.83333333333333,1.83333333333333,1.77777777777778,1.83333333333333,43200.0000000001,0.0,1.0
1995-02-01,4.0,4.125,3.875,4.0,19067,1.77777777777778,1.83333333333333,1.72222222222222,1.77777777777778,42900.7499999999,0.0,1.0
1995-02-02,4.0,4.0,3.875,3.875,7067,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,15900.75,0.0,1.0
1995-02-03,4.0,4.0,3.75,3.875,13700,1.77777777777778,1.77777777777778,1.66666666666667,1.72222222222222,30825,0.0,1.0
1995-02-06,3.875,4.0,3.75,4.0,5300,1.72222222222222,1.77777777777778,1.66666666666667,1.77777777777778,11925,0.0,1.0
1995-02-07,3.75,3.75,3.625,3.75,10800,1.66666666666667,1.66666666666667,1.61111111111111,1.66666666666667,24300,0.0,1.0
1995-02-08,3.875,3.875,3.75,3.875,15867,1.72222222222222,1.72222222222222,1.66666666666667,1.72222222222222,35700.75,0.0,1.0
1995-02-09,3.75,3.875,3.75,3.75,4000,1.66666666666667,1.72222222222222,1.66666666666667,1.66666666666667,8999.99999999998,0.0,1.0
1995-02-10,3.75,3.875,3.75,3.75,9600,1.66666666666667,1.72222222222222,1.66666666666667,1.66666666666667,21600,0.0,1.0
1995-02-13,3.75,3.75,3.625,3.625,27000,1.66666666666667,1.66666666666667,1.61111111111111,1.61111111111111,60749.9999999999,0.0,1.0
1995-02-14,3.75,3.75,3.625,3.625,12200,1.66666666666667,1.66666666666667,1.61111111111111,1.61111111111111,27449.9999999999,0.0,1.0
1995-02-15,3.625,3.75,3.625,3.75,11900,1.61111111111111,1.66666666666667,1.61111111111111,1.66666666666667,26775,0.0,1.0
1995-02-16,3.75,3.75,3.75,3.75,12044,1.66666666666667,1.66666666666667,1.66666666666667,1.66666666666667,27098.9999999999,0.0,1.0
1995-02-17,3.875,3.875,3.875,3.875,14178,1.72222222222222,1.72222222222222,1.72222222222222,1.72222222222222,31900.5,0.0,1.0
1995-02-21,3.875,3.875,3.75,3.75,4844,1.72222222222222,1.72222222222222,1.66666666666667,1.66666666666667,10899,0.0,1.0
1995-02-22,3.875,3.875,3.75,3.875,8844,1.72222222222222,1.72222222222222,1.66666666666667,1.72222222222222,19899,0.0,1.0
1995-02-23,4.0,4.0,3.75,3.75,10267,1.77777777777778,1.77777777777778,1.66666666666667,1.66666666666667,23100.75,0.0,1.0
1995-02-24,4.0,4.0,3.875,4.0,37700,1.77777777777778,1.77777777777778,1.72222222222222,1.77777777777778,84824.9999999999,0.0,1.0
1995-02-27,3.875,4.25,3.875,3.875,24100,1.72222222222222,1.88888888888889,1.72222222222222,1.72222222222222,54225.0000000001,0.0,1.0
1995-02-28,3.875,4.125,3.875,4.0,10200,1.72222222222222,1.83333333333333,1.72222222222222,1.77777777777778,22950,0.0,1.0
1995-03-01,3.75,3.75,3.625,3.75,10200,1.66666666666667,1.66666666666667,1.61111111111111,1.66666666666667,22950,0.0,1.0
1995-03-02,3.75,3.875,3.5,3.75,17000,1.66666666666667,1.72222222222222,1.55555555555556,1.66666666666667,38249.9999999999,0.0,1.0
1995-03-03,3.5,3.75,3.375,3.75,26267,1.55555555555556,1.66666666666667,1.5,1.66666666666667,59100.7499999998,0.0,1.0
1995-03-06,3.5,3.5,3.375,3.5,9244,1.55555555555556,1.55555555555556,1.5,1.55555555555556,20798.9999999999,0.0,1.0
1995-03-07,3.5,3.5,3.5,3.5,0,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,0,0.0,1.0
1995-03-08,3.5,3.5,3.5,3.5,3200,1.55555555555556,1.55555555555556,1.55555555555556,1.55555555555556,7199.99999999998,0.0,1.0
1995-03-09,3.375,3.375,3.375,3.375,667,1.5,1.5,1.5,1.5,1500.75,0.0,1.0
1995-03-10,3.375,3.5,3.375,3.5,11200,1.5,1.55555555555556,1.5,1.55555555555556,25200,0.0,1.0
1995-03-13,3.375,3.375,3.375,3.375,3467,1.5,1.5,1.5,1.5,7800.75,0.0,1.0
1995-03-14,3.75,3.875,3.25,3.25,75600,1.66666666666667,1.72222222222222,1.44444444444444,1.44444444444444,170100,0.0,1.0
1995-03-15,3.875,4.0,3.875,3.875,31378,1.72222222222222,1.77777777777778,1.72222222222222,1.72222222222222,70600.5000000001,0.0,1.0
1995-03-16,3.875,3.875,3.875,3.875,1244,1.72222222222222,1.72222222222222,1.72222222222222,1.72222222222222,2799,0.0,1.0
1995-03-17,3.875,4.0,3.875,3.875,23778,1.72222222222222,1.77777777777778,1.72222222222222,1.72222222222222,53500.5000000001,0.0,1.0
1995-03-20,4.0,4.0,4.0,4.0,11200,1.77777777777778,1.77777777777778,1.77777777777778,1.77777777777778,25200,0.0,1.0
1995-03-21,3.875,4.0,3.875,4.0,16044,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,36099,0.0,1.0
1995-03-22,3.75,3.75,3.656,3.75,5778,1.66666666666667,1.66666666666667,1.62488888888889,1.66666666666667,13000.5,0.0,1.0
1995-03-23,3.75,3.875,3.75,3.75,11067,1.66666666666667,1.72222222222222,1.66666666666667,1.66666666666667,24900.7499999999,0.0,1.0
1995-03-24,3.875,3.875,3.75,3.875,3778,1.72222222222222,1.72222222222222,1.66666666666667,1.72222222222222,8500.50000000001,0.0,1.0
1995-03-27,3.75,3.75,3.75,3.75,6800,1.66666666666667,1.66666666666667,1.66666666666667,1.66666666666667,15300,0.0,1.0
1995-03-28,3.875,3.875,3.75,3.875,11300,1.72222222222222,1.72222222222222,1.66666666666667,1.72222222222222,25425,0.0,1.0
1995-03-29,3.875,3.875,3.75,3.875,6500,1.72222222222222,1.72222222222222,1.66666666666667,1.72222222222222,14625,0.0,1.0
1995-03-30,4.0,4.125,3.875,3.875,29244,1.77777777777778,1.83333333333333,1.72222222222222,1.72222222222222,65798.9999999999,0.0,1.0
1995-03-31,4.0,4.125,4.0,4.125,13778,1.77777777777778,1.83333333333333,1.77777777777778,1.83333333333333,31000.5,0.0,1.0
1995-04-03,4.125,4.125,4.0,4.125,8444,1.83333333333333,1.83333333333333,1.77777777777778,1.83333333333333,18999,0.0,1.0
1995-04-04,4.0,4.125,4.0,4.0,9067,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,20400.75,0.0,1.0
1995-04-05,3.875,4.0,3.875,4.0,10978,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,24700.5,0.0,1.0
1995-04-06,3.875,3.875,3.875,3.875,18267,1.72222222222222,1.72222222222222,1.72222222222222,1.72222222222222,41100.7500000001,0.0,1.0
1995-04-07,3.875,4.0,3.875,3.875,13400,1.72222222222222,1.77777777777778,1.72222222222222,1.72222222222222,30150,0.0,1.0
1995-04-10,3.875,4.0,3.875,3.875,2900,1.72222222222222,1.77777777777778,1.72222222222222,1.72222222222222,6525.00000000001,0.0,1.0
1995-04-11,3.875,4.0,3.875,4.0,17900,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,40275.0000000001,0.0,1.0
1995-04-12,3.875,4.0,3.875,4.0,4300,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,9675.00000000001,0.0,1.0
1995-04-13,4.0,4.0,3.875,3.875,9700,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,21825,0.0,1.0
1995-04-17,3.875,4.125,3.875,4.0,11600,1.72222222222222,1.83333333333333,1.72222222222222,1.77777777777778,26100,0.0,1.0
1995-04-18,3.875,4.0,3.875,4.0,6578,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,14800.5,0.0,1.0
1995-04-19,4.0,4.0,4.0,4.0,7067,1.77777777777778,1.77777777777778,1.77777777777778,1.77777777777778,15900.75,0.0,1.0
1995-04-20,4.0,4.0,3.875,4.0,10800,1.77777777777778,1.77777777777778,1.72222222222222,1.77777777777778,24300,0.0,1.0
1995-04-21,4.125,4.125,3.875,3.875,11867,1.83333333333333,1.83333333333333,1.72222222222222,1.72222222222222,26700.75,0.0,1.0
1995-04-24,4.0,4.125,4.0,4.0,14178,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,31900.5,0.0,1.0
1995-04-25,3.875,4.125,3.875,4.125,9644,1.72222222222222,1.83333333333333,1.72222222222222,1.83333333333333,21699,0.0,1.0
1995-04-26,3.875,4.0,3.875,4.0,7867,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,17700.75,0.0,1.0
1995-04-27,3.75,3.875,3.75,3.875,5100,1.66666666666667,1.72222222222222,1.66666666666667,1.72222222222222,11475,0.0,1.0
1995-04-28,3.75,3.875,3.75,3.875,5700,1.66666666666667,1.72222222222222,1.66666666666667,1.72222222222222,12825,0.0,1.0
1995-05-01,3.75,3.875,3.75,3.75,6044,1.66666666666667,1.72222222222222,1.66666666666667,1.66666666666667,13599,0.0,1.0
1995-05-02,3.875,3.875,3.875,3.875,978,1.72222222222222,1.72222222222222,1.72222222222222,1.72222222222222,2200.5,0.0,1.0
1995-05-03,4.0,4.0,3.875,3.875,4400,1.77777777777778,1.77777777777778,1.72222222222222,1.72222222222222,9899.99999999999,0.0,1.0
1995-05-04,3.625,3.875,3.625,3.875,14000,1.61111111111111,1.72222222222222,1.61111111111111,1.72222222222222,31500,0.0,1.0
1995-05-05,3.75,3.875,3.75,3.75,9867,1.66666666666667,1.72222222222222,1.66666666666667,1.66666666666667,22200.75,0.0,1.0
1995-05-08,3.75,3.75,3.75,3.75,2267,1.66666666666667,1.66666666666667,1.66666666666667,1.66666666666667,5100.74999999999,0.0,1.0
1995-05-09,3.75,3.75,3.625,3.75,5800,1.66666666666667,1.66666666666667,1.61111111111111,1.66666666666667,13050,0.0,1.0
1995-05-10,3.75,3.75,3.625,3.75,8800,1.66666666666667,1.66666666666667,1.61111111111111,1.66666666666667,19800,0.0,1.0
1995-05-11,4.0,4.125,3.625,3.625,36400,1.77777777777778,1.83333333333333,1.61111111111111,1.61111111111111,81899.9999999999,0.0,1.0
1995-05-12,4.0,4.125,4.0,4.0,9000,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,20250,0.0,1.0
1995-05-15,4.0,4.125,4.0,4.0,7700,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,17325,0.0,1.0
1995-05-16,3.875,4.0,3.875,4.0,2844,1.72222222222222,1.77777777777778,1.72222222222222,1.77777777777778,6399.00000000001,0.0,1.0
1995-05-17,4.0,4.125,4.0,4.0,32444,1.77777777777778,1.83333333333333,1.77777777777778,1.77777777777778,72998.9999999999,0.0,1.0
1995-05-18,4.5,4.625,4.125,4.125,54000,2.0,2.05555555555556,1.83333333333333,1.83333333333333,121500,0.0,1.0
1995-05-19,4.875,4.875,4.5,4.5,58267,2.16666666666667,2.16666666666667,2.0,2.0,131100.75,0.0,1.0
1995-05-22,5.0,5.0,4.75,4.875,48178,2.22222222222222,2.22222222222222,2.11111111111111,2.16666666666667,108400.5,0.0,1.0
1995-05-23,5.0,5.0,4.875,4.875,28578,2.22222222222222,2.22222222222222,2.16666666666667,2.16666666666667,64300.5000000001,0.0,1.0
1995-05-24,5.125,5.375,4.875,5.0,48578,2.27777777777778,2.38888888888889,2.16666666666667,2.22222222222222,109300.5,0.0,1.0
1995-05-25,6.0,6.25,5.25,5.375,126300,2.66666666666667,2.77777777777778,2.33333333333333,2.38888888888889,284175,0.0,1.0
1995-05-26,5.375,6.125,5.25,6.0,84178,2.38888888888889,2.72222222222222,2.33333333333333,2.66666666666667,189400.5,0.0,1.0
1995-05-30,5.5,5.875,5.375,5.5,88978,2.44444444444444,2.61111111111111,2.38888888888889,2.44444444444444,200200.5,0.0,1.0
1995-05-31,5.375,5.5,5.25,5.5,22400,2.38888888888889,2.44444444444444,2.33333333333333,2.44444444444444,50400,0.0,1.0
1995-06-01,5.375,5.375,5.375,5.375,9378,2.38888888888889,2.38888888888889,2.38888888888889,2.38888888888889,21100.5,0.0,1.0
1995-06-02,5.375,5.375,5.25,5.375,9467,2.38888888888889,2.38888888888889,2.33333333333333,2.38888888888889,21300.75,0.0,1.0
1995-06-05,5.25,5.375,5.25,5.375,18000,2.33333333333333,2.38888888888889,2.33333333333333,2.38888888888889,40500.0000000001,0.0,1.0
1995-06-06,5.125,5.375,5.0,5.25,16800,2.27777777777778,2.38888888888889,2.22222222222222,2.33333333333333,37800,0.0,1.0
1995-06-07,5.0,5.125,4.875,5.125,35467,2.22222222222222,2.27777777777778,2.16666666666667,2.27777777777778,79800.7500000001,0.0,1.0
1995-06-08,5.125,5.125,4.875,4.875,38844,2.27777777777778,2.27777777777778,2.16666666666667,2.16666666666667,87398.9999999999,0.0,1.0
1995-06-09,5.0,5.125,5.0,5.125,8000,2.22222222222222,2.27777777777778,2.22222222222222,2.27777777777778,18000,0.0,1.0
1995-06-12,5.0,5.0,4.875,4.875,3778,2.22222222222222,2.22222222222222,2.16666666666667,2.16666666666667,8500.50000000001,0.0,1.0
1995-06-13,5.125,5.25,5.125,5.125,7867,2.27777777777778,2.33333333333333,2.27777777777778,2.27777777777778,17700.75,0.0,1.0
1995-06-14,5.375,5.5,5.125,5.25,14578,2.38888888888889,2.44444444444444,2.27777777777778,2.33333333333333,32800.5,0.0,1.0
1995-06-15,5.875,5.875,5.5,5.625,60444,2.61111111111111,2.61111111111111,2.44444444444444,2.5,135999,0.0,1.0
1995-06-16,6.0,6.25,5.75,5.875,60400,2.66666666666667,2.77777777777778,2.55555555555556,2.61111111111111,135900,0.0,1.0
1995-06-19,6.0,6.125,5.875,6.125,38800,2.66666666666667,2.72222222222222,2.61111111111111,2.72222222222222,87299.9999999999,0.0,1.0
1995-06-20,5.875,6.0,5.75,5.875,27200,2.61111111111111,2.66666666666667,2.55555555555556,2.61111111111111,61200,0.0,1.0
1995-06-21,5.875,6.0,5.875,5.875,25378,2.61111111111111,2.66666666666667,2.61111111111111,2.61111111111111,57100.5,0.0,1.0
1995-06-22,5.75,6.0,5.75,5.875,11378,2.55555555555556,2.66666666666667,2.55555555555556,2.61111111111111,25600.5,0.0,1.0
1995-06-23,6.125,6.125,5.75,5.75,32844,2.72222222222222,2.72222222222222,2.55555555555556,2.55555555555556,73899.0000000001,0.0,1.0
1995-06-26,6.0,6.125,6.0,6.125,26300,2.66666666666667,2.72222222222222,2.66666666666667,2.72222222222222,59174.9999999999,0.0,1.0
1995-06-27,6.0,6.125,6.0,6.125,15400,2.66666666666667,2.72222222222222,2.66666666666667,2.72222222222222,34650,0.0,1.0
1995-06-28,6.375,6.375,6.0,6.0,57644,2.83333333333333,2.83333333333333,2.66666666666667,2.66666666666667,129699,0.0,1.0
1995-06-29,6.5,6.75,6.25,6.25,83778,2.88888888888889,3.0,2.77777777777778,2.77777777777778,188500.5,0.0,1.0
1995-06-30,6.75,6.75,6.625,6.625,18267,3.0,3.0,2.94444444444444,2.94444444444444,41100.75,0.0,1.0
1995-07-03,6.875,7.0,6.75,6.75,27378,3.05555555555556,3.11111111111111,3.0,3.0,61600.4999999999,0.0,1.0
1995-07-05,7.375,7.5,7.0,7.0,60667,3.27777777777778,3.33333333333333,3.11111111111111,3.11111111111111,136500.75,0.0,1.0
1995-07-06,6.875,7.5,6.75,7.5,84978,3.05555555555556,3.33333333333333,3.0,3.33333333333333,191200.5,0.0,1.0
1995-07-07,6.75,6.875,6.5,6.875,38667,3.0,3.05555555555556,2.88888888888889,3.05555555555556,87000.75,0.0,1.0
1995-07-10,6.75,7.0,6.75,6.875,49244,3.0,3.11111111111111,3.0,3.05555555555556,110799,0.0,1.0
1995-07-11,6.625,6.75,6.5,6.75,21778,2.94444444444444,3.0,2.88888888888889,3.0,49000.5000000001,0.0,1.0
1995-07-12,6.375,6.5,6.25,6.5,28044,2.83333333333333,2.88888888888889,2.77777777777778,2.88888888888889,63099.0000000001,0.0,1.0
1995-07-13,6.125,6.25,5.75,6.25,172400,2.72222222222222,2.77777777777778,2.55555555555556,2.77777777777778,387900,0.0,1.0
1995-07-14,6.5,6.5,6.125,6.25,27067,2.88888888888889,2.88888888888889,2.72222222222222,2.77777777777778,60900.75,0.0,1.0
1995-07-17,7.0,7.0,6.625,6.75,26844,3.11111111111111,3.11111111111111,2.94444444444444,3.0,60399,0.0,1.0
1995-07-18,6.625,7.125,6.5,7.0,24400,2.94444444444444,3.16666666666667,2.88888888888889,3.11111111111111,54900.0000000001,0.0,1.0
1995-07-19,6.25,6.75,6.0,6.75,24000,2.77777777777778,3.0,2.66666666666667,3.0,54000,0.0,1.0
1995-07-20,6.375,6.375,6.0,6.25,20044,2.83333333333333,2.83333333333333,2.66666666666667,2.77777777777778,45099.0000000001,0.0,1.0
1995-07-21,6.75,6.875,6.375,6.375,18578,3.0,3.05555555555556,2.83333333333333,2.83333333333333,41800.5,0.0,1.0
1995-07-24,6.5,6.875,6.5,6.875,10400,2.88888888888889,3.05555555555556,2.88888888888889,3.05555555555556,23400,0.0,1.0
1995-07-25,6.5,6.625,6.375,6.5,19778,2.88888888888889,2.94444444444444,2.83333333333333,2.88888888888889,44500.5,0.0,1.0
1995-07-26,6.5,6.5,6.375,6.375,10267,2.88888888888889,2.88888888888889,2.83333333333333,2.83333333333333,23100.75,0.0,1.0
1995-07-27,6.25,6.5,6.25,6.5,11800,2.77777777777778,2.88888888888889,2.77777777777778,2.88888888888889,26550,0.0,1.0
1995-07-28,6.625,6.625,6.125,6.125,40900,2.94444444444444,2.94444444444444,2.72222222222222,2.72222222222222,92025.0000000001,0.0,1.0
1995-07-31,6.375,6.625,6.375,6.625,12000,2.83333333333333,2.94444444444444,2.83333333333333,2.94444444444444,27000,0.0,1.0
1995-08-01,6.5,6.5,6.125,6.375,46000,2.88888888888889,2.88888888888889,2.72222222222222,2.83333333333333,103500,0.0,1.0
1995-08-02,6.375,6.5,6.375,6.375,3467,2.83333333333333,2.88888888888889,2.83333333333333,2.83333333333333,7800.75000000001,0.0,1.0
1995-08-03,6.5,6.625,6.5,6.5,31600,2.88888888888889,2.94444444444444,2.88888888888889,2.88888888888889,71100,0.0,1.0
1995-08-04,6.75,6.75,6.5,6.5,15244,3.0,3.0,2.88888888888889,2.88888888888889,34299,0.0,1.0
1995-08-07,6.75,6.875,6.75,6.75,23244,3.0,3.05555555555556,3.0,3.0,52299,0.0,1.0
1995-08-08,6.75,6.875,6.75,6.875,10000,3.0,3.05555555555556,3.0,3.05555555555556,22500,0.0,1.0
1995-08-09,6.75,6.875,6.625,6.875,13200,3.0,3.05555555555556,2.94444444444444,3.05555555555556,29700,0.0,1.0
1995-08-10,6.75,6.75,6.625,6.75,18578,3.0,3.0,2.94444444444444,3.0,41800.5,0.0,1.0
1995-08-11,6.875,6.875,6.625,6.75,43867,3.05555555555556,3.05555555555556,2.94444444444444,3.0,98700.7499999999,0.0,1.0
1995-08-14,6.875,7.0,6.75,6.875,39644,3.05555555555556,3.11111111111111,3.0,3.05555555555556,89198.9999999999,0.0,1.0
1995-08-15,7.625,7.625,6.875,7.0,93467,3.38888888888889,3.38888888888889,3.05555555555556,3.11111111111111,210300.75,0.0,1.0
1995-08-16,7.75,7.875,7.625,7.625,78400,3.44444444444444,3.5,3.38888888888889,3.38888888888889,176400,0.0,1.0
1995-08-17,7.75,7.875,7.625,7.875,47467,3.44444444444444,3.5,3.38888888888889,3.5,106800.75,0.0,1.0
1995-08-18,7.5,7.875,7.375,7.875,33244,3.33333333333333,3.5,3.27777777777778,3.5,74799.0000000001,0.0,1.0
1995-08-21,7.375,7.625,7.25,7.5,28978,3.27777777777778,3.38888888888889,3.22222222222222,3.33333333333333,65200.5,0.0,1.0
1995-08-22,7.5,7.625,7.25,7.5,39067,3.33333333333333,3.38888888888889,3.22222222222222,3.33333333333333,87900.7500000001,0.0,1.0
1995-08-23,7.25,7.5,7.25,7.5,26044,3.22222222222222,3.33333333333333,3.22222222222222,3.33333333333333,58599,0.0,1.0
1995-08-24,7.375,7.375,7.125,7.375,10578,3.27777777777778,3.27777777777778,3.16666666666667,3.27777777777778,23800.5,0.0,1.0
1995-08-25,7.125,7.25,7.0,7.25,28267,3.16666666666667,3.22222222222222,3.11111111111111,3.22222222222222,63600.7499999999,0.0,1.0
1995-08-28,7.25,7.5,7.125,7.125,24400,3.22222222222222,3.33333333333333,3.16666666666667,3.16666666666667,54900,0.0,1.0
1995-08-29,7.25,7.375,7.0,7.375,23600,3.22222222222222,3.27777777777778,3.11111111111111,3.27777777777778,53100,0.0,1.0
1995-08-30,7.375,7.375,7.125,7.25,13778,3.27777777777778,3.27777777777778,3.16666666666667,3.22222222222222,31000.5,0.0,1.0
1995-08-31,7.375,7.375,7.25,7.375,5800,3.27777777777778,3.27777777777778,3.22222222222222,3.27777777777778,13050,0.0,1.0
1995-09-01,7.25,7.5,7.25,7.375,13700,3.22222222222222,3.33333333333333,3.22222222222222,3.27777777777778,30825,0.0,1.0
1995-09-05,7.375,7.5,7.125,7.5,28178,3.27777777777778,3.33333333333333,3.16666666666667,3.33333333333333,63400.5,0.0,1.0
1995-09-06,7.625,7.625,7.375,7.5,49300,3.38888888888889,3.38888888888889,3.27777777777778,3.33333333333333,110925,0.0,1.0
1995-09-07,7.625,7.625,7.375,7.5,34000,3.38888888888889,3.38888888888889,3.27777777777778,3.33333333333333,76500,0.0,1.0
1995-09-08,8.0,8.0,7.625,7.625,106978,3.55555555555556,3.55555555555556,3.38888888888889,3.38888888888889,240700.5,0.0,1.0
1995-09-11,8.0,8.125,7.75,8.0,57200,3.55555555555556,3.61111111111111,3.44444444444444,3.55555555555556,128700,0.0,1.0
1995-09-12,8.0,8.125,7.75,8.0,34900,3.55555555555556,3.61111111111111,3.44444444444444,3.55555555555556,78524.9999999999,0.0,1.0
1995-09-13,8.0,8.0,7.875,8.0,17300,3.55555555555556,3.55555555555556,3.5,3.55555555555556,38925,0.0,1.0
1995-09-14,8.0,8.25,8.0,8.0,67867,3.55555555555556,3.66666666666667,3.55555555555556,3.55555555555556,152700.75,0.0,1.0
1995-09-15,7.75,8.125,7.75,8.125,23600,3.44444444444444,3.61111111111111,3.44444444444444,3.61111111111111,53100.0000000001,0.0,1.0
1995-09-18,7.75,7.875,7.5,7.875,9644,3.44444444444444,3.5,3.33333333333333,3.5,21699,0.0,1.0
1995-09-19,7.375,7.75,7.125,7.625,36978,3.27777777777778,3.44444444444444,3.16666666666667,3.38888888888889,83200.5,0.0,1.0
1995-09-20,7.625,7.875,7.375,7.375,16978,3.38888888888889,3.5,3.27777777777778,3.27777777777778,38200.5,0.0,1.0
1995-09-21,7.625,7.875,7.625,7.75,27200,3.38888888888889,3.5,3.38888888888889,3.44444444444444,61200,0.0,1.0
1995-09-22,7.125,7.5,7.125,7.5,17644,3.16666666666667,3.33333333333333,3.16666666666667,3.33333333333333,39699,0.0,1.0
1995-09-25,7.375,7.375,7.0,7.125,28578,3.27777777777778,3.27777777777778,3.11111111111111,3.16666666666667,64300.5,0.0,1.0
1995-09-26,7.75,7.75,7.375,7.375,22444,3.44444444444444,3.44444444444444,3.27777777777778,3.27777777777778,50499.0000000001,0.0,1.0
1995-09-27,7.625,7.75,7.375,7.75,9900,3.38888888888889,3.44444444444444,3.27777777777778,3.44444444444444,22275,0.0,1.0
1995-09-28,7.5,7.75,7.5,7.75,16500,3.33333333333333,3.44444444444444,3.33333333333333,3.44444444444444,37125,0.0,1.0
1995-09-29,7.5,7.625,7.375,7.375,8444,3.33333333333333,3.38888888888889,3.27777777777778,3.27777777777778,18999,0.0,1.0
1995-10-02,7.375,7.625,7.25,7.5,17644,3.27777777777778,3.38888888888889,3.22222222222222,3.33333333333333,39699,0.0,1.0
1995-10-03,7.25,7.5,7.25,7.375,5467,3.22222222222222,3.33333333333333,3.22222222222222,3.27777777777778,12300.75,0.0,1.0
1995-10-04,7.5,7.625,7.25,7.25,18844,3.33333333333333,3.38888888888889,3.22222222222222,3.22222222222222,42399,0.0,1.0
1995-10-05,7.25,7.375,7.125,7.375,29867,3.22222222222222,3.27777777777778,3.16666666666667,3.27777777777778,67200.75,0.0,1.0
1995-10-06,7.75,7.875,7.25,7.25,81300,3.44444444444444,3.5,3.22222222222222,3.22222222222222,182925,0.0,1.0
1995-10-09,7.5,7.625,7.375,7.625,11300,3.33333333333333,3.38888888888889,3.27777777777778,3.38888888888889,25425,0.0,1.0
1995-10-10,7.375,7.5,7.125,7.5,30978,3.27777777777778,3.33333333333333,3.16666666666667,3.33333333333333,69700.5,0.0,1.0
1995-10-11,7.25,7.5,7.25,7.375,21644,3.22222222222222,3.33333333333333,3.22222222222222,3.27777777777778,48699,0.0,1.0
1995-10-12,7.625,7.625,7.375,7.5,21867,3.38888888888889,3.38888888888889,3.27777777777778,3.33333333333333,49200.75,0.0,1.0
1995-10-13,7.375,8.5,7.375,8.0,123867,3.27777777777778,3.77777777777778,3.27777777777778,3.55555555555556,278700.75,0.0,1.0
1995-10-16,7.375,7.875,7.375,7.5,19867,3.27777777777778,3.5,3.27777777777778,3.33333333333333,44700.75,0.0,1.0
1995-10-17,7.25,7.5,7.0,7.5,46978,3.22222222222222,3.33333333333333,3.11111111111111,3.33333333333333,105700.5,0.0,1.0
1995-10-18,7.0,7.375,7.0,7.375,38444,3.11111111111111,3.27777777777778,3.11111111111111,3.27777777777778,86499,0.0,1.0
1995-10-19,7.25,7.375,7.0,7.0,15244,3.22222222222222,3.27777777777778,3.11111111111111,3.11111111111111,34299,0.0,1.0
1995-10-20,7.125,7.375,7.0,7.25,31200,3.16666666666667,3.27777777777778,3.11111111111111,3.22222222222222,70199.9999999999,0.0,1.0
1995-10-23,7.125,7.125,7.0,7.0,5244,3.16666666666667,3.16666666666667,3.11111111111111,3.11111111111111,11799,0.0,1.0
1995-10-24,7.125,7.375,7.125,7.125,22844,3.16666666666667,3.27777777777778,3.16666666666667,3.16666666666667,51398.9999999999,0.0,1.0
1995-10-25,7.0,7.25,7.0,7.125,13644,3.11111111111111,3.22222222222222,3.11111111111111,3.16666666666667,30699,0.0,1.0
1995-10-26,6.75,6.875,6.5,6.875,24578,3.0,3.05555555555556,2.88888888888889,3.05555555555556,55300.5,0.0,1.0
1995-10-27,6.75,6.875,6.375,6.625,38178,3.0,3.05555555555556,2.83333333333333,2.94444444444444,85900.5,0.0,1.0
1995-10-30,7.125,7.125,7.0,7.0,23378,3.16666666666667,3.16666666666667,3.11111111111111,3.11111111111111,52600.4999999999,0.0,1.0
1995-10-31,7.125,7.375,7.0,7.25,23467,3.16666666666667,3.27777777777778,3.11111111111111,3.22222222222222,52800.7499999999,0.0,1.0
1995-11-01,7.0,7.125,6.75,7.125,18844,3.11111111111111,3.16666666666667,3.0,3.16666666666667,42399,0.0,1.0
1995-11-02,7.0,7.125,6.875,6.875,19467,3.11111111111111,3.16666666666667,3.05555555555556,3.05555555555556,43800.75,0.0,1.0
1995-11-03,7.0,7.25,7.0,7.125,16800,3.11111111111111,3.22222222222222,3.11111111111111,3.16666666666667,37800,0.0,1.0
1995-11-06,7.0,7.125,6.875,7.125,17644,3.11111111111111,3.16666666666667,3.05555555555556,3.16666666666667,39699,0.0,1.0
1995-11-07,7.0,7.125,7.0,7.125,10700,3.11111111111111,3.16666666666667,3.11111111111111,3.16666666666667,24075,0.0,1.0
1995-11-08,7.0,7.125,7.0,7.125,10400,3.11111111111111,3.16666666666667,3.11111111111111,3.16666666666667,23400,0.0,1.0
1995-11-09,6.875,7.125,6.625,7.125,10800,3.05555555555556,3.16666666666667,2.94444444444444,3.16666666666667,24300,0.0,1.0
1995-11-10,6.75,6.875,6.75,6.75,7067,3.0,3.05555555555556,3.0,3.0,15900.75,0.0,1.0
1995-11-13,6.625,6.875,6.625,6.875,10667,2.94444444444444,3.05555555555556,2.94444444444444,3.05555555555556,24000.75,0.0,1.0
1995-11-14,6.625,6.75,6.5,6.75,9867,2.94444444444444,3.0,2.88888888888889,3.0,22200.75,0.0,1.0
1995-11-15,6.625,6.875,6.625,6.625,17244,2.94444444444444,3.05555555555556,2.94444444444444,2.94444444444444,38799.0000000001,0.0,1.0
1995-11-16,6.875,6.875,6.625,6.75,7644,3.05555555555556,3.05555555555556,2.94444444444444,3.0,17199,0.0,1.0
1995-11-17,6.75,6.875,6.625,6.75,15200,3.0,3.05555555555556,2.94444444444444,3.0,34200,0.0,1.0
1995-11-20,6.75,6.875,6.625,6.875,7867,3.0,3.05555555555556,2.94444444444444,3.05555555555556,17700.75,0.0,1.0
1995-11-21,6.875,6.875,6.75,6.75,15378,3.05555555555556,3.05555555555556,3.0,3.0,34600.4999999999,0.0,1.0
1995-11-22,6.875,7.0,6.75,6.875,14178,3.05555555555556,3.11111111111111,3.0,3.05555555555556,31900.5,0.0,1.0
1995-11-24,7.125,7.125,6.875,6.875,11244,3.16666666666667,3.16666666666667,3.05555555555556,3.05555555555556,25299,0.0,1.0
1995-11-27,6.0,6.875,5.5,6.875,60600,2.66666666666667,3.05555555555556,2.44444444444444,3.05555555555556,136350,0.0,1.0
1995-11-28,6.125,6.25,5.875,5.875,28400,2.72222222222222,2.77777777777778,2.61111111111111,2.61111111111111,63900.0000000001,0.0,1.0
1995-11-29,6.25,6.25,6.0,6.25,8000,2.77777777777778,2.77777777777778,2.66666666666667,2.77777777777778,18000,0.0,1.0
1995-11-30,5.875,6.25,5.875,6.25,15867,2.61111111111111,2.77777777777778,2.61111111111111,2.77777777777778,35700.75,0.0,1.0
1995-12-01,5.875,6.0,5.625,5.875,23244,2.61111111111111,2.66666666666667,2.5,2.61111111111111,52299,0.0,1.0
1995-12-04,6.0,6.0,5.625,6.0,13200,2.66666666666667,2.66666666666667,2.5,2.66666666666667,29700,0.0,1.0
1995-12-05,5.875,5.875,5.75,5.875,24667,2.61111111111111,2.61111111111111,2.55555555555556,2.61111111111111,55500.75,0.0,1.0
1995-12-06,5.75,5.875,5.75,5.75,13800,2.55555555555556,2.61111111111111,2.55555555555556,2.55555555555556,31050,0.0,1.0
1995-12-07,5.75,5.875,5.75,5.75,16100,2.55555555555556,2.61111111111111,2.55555555555556,2.55555555555556,36224.9999999999,0.0,1.0
1995-12-08,5.75,5.875,5.625,5.75,11378,2.55555555555556,2.61111111111111,2.5,2.55555555555556,25600.5,0.0,1.0
1995-12-11,5.625,5.875,5.5,5.75,28267,2.5,2.61111111111111,2.44444444444444,2.55555555555556,63600.75,0.0,1.0
1995-12-12,5.5,5.75,5.125,5.5,30844,2.44444444444444,2.55555555555556,2.27777777777778,2.44444444444444,69399.0000000001,0.0,1.0
1995-12-13,5.625,5.625,5.375,5.375,24444,2.5,2.5,2.38888888888889,2.38888888888889,54999,0.0,1.0
1995-12-14,5.75,5.75,5.625,5.75,6178,2.55555555555556,2.55555555555556,2.5,2.55555555555556,13900.5,0.0,1.0
1995-12-15,5.75,5.875,5.625,5.75,15378,2.55555555555556,2.61111111111111,2.5,2.55555555555556,34600.4999999999,0.0,1.0
1995-12-18,5.625,5.875,5.625,5.75,11467,2.5,2.61111111111111,2.5,2.55555555555556,25800.75,0.0,1.0
1995-12-19,5.5,5.625,5.375,5.625,16800,2.44444444444444,2.5,2.38888888888889,2.5,37800.0000000001,0.0,1.0
1995-12-20,5.25,5.375,5.25,5.375,17600,2.33333333333333,2.38888888888889,2.33333333333333,2.38888888888889,39600.0000000001,0.0,1.0
1995-12-21,5.75,5.75,5.25,5.375,27244,2.55555555555556,2.55555555555556,2.33333333333333,2.38888888888889,61298.9999999999,0.0,1.0
1995-12-22,5.75,5.875,5.75,5.75,26178,2.55555555555556,2.61111111111111,2.55555555555556,2.55555555555556,58900.4999999999,0.0,1.0
1995-12-26,5.75,5.75,5.625,5.75,7200,2.55555555555556,2.55555555555556,2.5,2.55555555555556,16200,0.0,1.0
1995-12-27,5.5,5.75,5.5,5.625,20444,2.44444444444444,2.55555555555556,2.44444444444444,2.5,45999.0000000001,0.0,1.0
1995-12-28,5.375,5.625,5.25,5.5,19700,2.38888888888889,2.5,2.33333333333333,2.44444444444444,44325,0.0,1.0
1995-12-29,5.625,5.625,5.25,5.25,28100,2.5,2.5,2.33333333333333,2.33333333333333,63225,0.0,1.0
1996-01-02,5.625,5.625,5.625,5.625,19467,2.5,2.5,2.5,2.5,43800.75,0.0,1.0
1996-01-03,5.625,5.625,5.625,5.625,8044,2.5,2.5,2.5,2.5,18099,0.0,1.0
1996-01-04,5.625,5.875,5.5,5.75,19500,2.5,2.61111111111111,2.44444444444444,2.55555555555556,43875,0.0,1.0
1996-01-05,5.625,5.75,5.625,5.75,8100,2.5,2.55555555555556,2.5,2.55555555555556,18225,0.0,1.0
1996-01-08,5.25,5.25,5.13,5.25,4978,2.33333333333333,2.33333333333333,2.28,2.33333333333333,11200.5,0.0,1.0
1996-01-09,5.13,5.25,5.13,5.25,2978,2.28,2.33333333333333,2.28,2.33333333333333,6700.5,0.0,1.0
1996-01-10,5.25,5.25,5.125,5.25,17467,2.33333333333333,2.33333333333333,2.27777777777778,2.33333333333333,39300.7500000001,0.0,1.0
1996-01-11,5.125,5.25,5.125,5.25,8800,2.27777777777778,2.33333333333333,2.27777777777778,2.33333333333333,19800,0.0,1.0
1996-01-12,5.0,5.125,4.875,5.125,12178,2.22222222222222,2.27777777777778,2.16666666666667,2.27777777777778,27400.5,0.0,1.0
1996-01-15,5.13,5.25,5.0,5.25,27600,2.28,2.33333333333333,2.22222222222222,2.33333333333333,62100,0.0,1.0
1996-01-16,5.0,5.13,5.0,5.13,21378,2.22222222222222,2.28,2.22222222222222,2.28,48100.5000000001,0.0,1.0
1996-01-17,5.125,5.25,5.0,5.25,58578,2.27777777777778,2.33333333333333,2.22222222222222,2.33333333333333,131800.5,0.0,1.0
1996-01-18,5.0,5.125,5.0,5.125,74178,2.22222222222222,2.27777777777778,2.22222222222222,2.27777777777778,166900.5,0.0,1.0
1996-01-19,5.375,5.375,4.875,5.0,54978,2.38888888888889,2.38888888888889,2.16666666666667,2.22222222222222,123700.5,0.0,1.0
1996-01-22,5.375,5.375,5.375,5.375,64978,2.38888888888889,2.38888888888889,2.38888888888889,2.38888888888889,146200.5,0.0,1.0
1996-01-23,5.375,5.375,5.375,5.375,28400,2.38888888888889,2.38888888888889,2.38888888888889,2.38888888888889,63900,0.0,1.0
1996-01-24,6.0,6.0,5.875,5.875,65000,2.66666666666667,2.66666666666667,2.61111111111111,2.61111111111111,146250,0.0,1.0
1996-01-25,6.0,6.0,5.875,5.875,28400,2.66666666666667,2.66666666666667,2.61111111111111,2.61111111111111,63899.9999999999,0.0,1.0
1996-01-26,6.0,6.25,6.0,6.0,17067,2.66666666666667,2.77777777777778,2.66666666666667,2.66666666666667,38400.75,0.0,1.0
1996-01-29,5.87,6.0,5.87,6.0,23244,2.60888888888889,2.66666666666667,2.60888888888889,2.66666666666667,52299,0.0,1.0
1996-01-30,6.25,6.37,5.87,5.87,36267,2.77777777777778,2.83111111111111,2.60888888888889,2.60888888888889,81600.7499999999,0.0,1.0
1996-01-31,5.875,6.0,5.875,6.0,20000,2.61111111111111,2.66666666666667,2.61111111111111,2.66666666666667,45000,0.0,1.0
1996-02-01,6.25,6.375,5.875,5.875,42800,2.77777777777778,2.83333333333333,2.61111111111111,2.61111111111111,96299.9999999999,0.0,1.0
1996-02-02,6.375,6.5,6.25,6.25,74978,2.83333333333333,2.88888888888889,2.77777777777778,2.77777777777778,168700.5,0.0,1.0
1996-02-05,6.875,7.0,6.75,7.0,20400,3.05555555555556,3.11111111111111,3.0,3.11111111111111,45899.9999999999,0.0,1.0
1996-02-06,7.0,7.0,6.75,6.875,20700,3.11111111111111,3.11111111111111,3.0,3.05555555555556,46575,0.0,1.0
1996-02-07,6.75,6.875,6.75,6.875,14800,3.0,3.05555555555556,3.0,3.05555555555556,33300,0.0,1.0
1996-02-08,6.625,6.75,6.375,6.625,24800,2.94444444444444,3.0,2.83333333333333,2.94444444444444,55800.0000000001,0.0,1.0
1996-02-09,6.5,6.625,6.375,6.625,21778,2.88888888888889,2.94444444444444,2.83333333333333,2.94444444444444,49000.5,0.0,1.0
1996-02-12,6.375,6.5,6.125,6.5,43644,2.83333333333333,2.88888888888889,2.72222222222222,2.88888888888889,98199.0000000001,0.0,1.0
1996-02-13,6.5,6.5,6.25,6.375,19244,2.88888888888889,2.88888888888889,2.77777777777778,2.83333333333333,43299,0.0,1.0
1996-02-14,6.0,6.375,6.0,6.375,12400,2.66666666666667,2.83333333333333,2.66666666666667,2.83333333333333,27900,0.0,1.0
1996-02-15,6.0,6.0,5.75,5.875,22400,2.66666666666667,2.66666666666667,2.55555555555556,2.61111111111111,50399.9999999999,0.0,1.0
1996-02-16,5.875,5.875,5.75,5.875,14444,2.61111111111111,2.61111111111111,2.55555555555556,2.61111111111111,32499,0.0,1.0
1996-02-20,5.875,5.875,5.625,5.75,19600,2.61111111111111,2.61111111111111,2.5,2.55555555555556,44100,0.0,1.0
1996-02-21,5.875,5.875,5.75,5.75,11778,2.61111111111111,2.61111111111111,2.55555555555556,2.55555555555556,26500.5,0.0,1.0
1996-02-22,6.375,6.5,5.625,5.75,64978,2.83333333333333,2.88888888888889,2.5,2.55555555555556,146200.5,0.0,1.0
1996-02-23,6.625,6.875,6.375,6.625,70578,2.94444444444444,3.05555555555556,2.83333333333333,2.94444444444444,158800.5,0.0,1.0
1996-02-26,6.75,6.75,6.25,6.375,57867,3.0,3.0,2.77777777777778,2.83333333333333,130200.75,0.0,1.0
1996-02-27,7.125,7.375,6.625,6.75,88900,3.16666666666667,3.27777777777778,2.94444444444444,3.0,200025,0.0,1.0
1996-02-28,6.875,7.125,6.875,7.0,67500,3.05555555555556,3.16666666666667,3.05555555555556,3.11111111111111,151875,0.0,1.0
1996-02-29,6.875,7.0,6.875,7.0,47467,3.05555555555556,3.11111111111111,3.05555555555556,3.11111111111111,106800.75,0.0,1.0
1996-03-01,7.13,7.13,7.0,7.0,38578,3.16888888888889,3.16888888888889,3.11111111111111,3.11111111111111,86800.5,0.0,1.0
1996-03-04,7.0,7.13,6.88,7.13,25067,3.11111111111111,3.16888888888889,3.05777777777778,3.16888888888889,56400.75,0.0,1.0
1996-03-05,7.5,7.5,6.88,7.0,53467,3.33333333333333,3.33333333333333,3.05777777777778,3.11111111111111,120300.75,0.0,1.0
1996-03-06,7.0,7.125,6.875,7.125,51644,3.11111111111111,3.16666666666667,3.05555555555556,3.16666666666667,116199,0.0,1.0
1996-03-07,7.5,7.5,6.875,7.0,39867,3.33333333333333,3.33333333333333,3.05555555555556,3.11111111111111,89700.7500000001,0.0,1.0
1996-03-08,7.625,7.875,7.375,7.5,37778,3.38888888888889,3.5,3.27777777777778,3.33333333333333,85000.5,0.0,1.0
1996-03-11,7.88,7.88,7.0,7.0,57244,3.50222222222222,3.50222222222222,3.11111111111111,3.11111111111111,128799,0.0,1.0
1996-03-12,7.88,8.25,7.75,7.88,78267,3.50222222222222,3.66666666666667,3.44444444444444,3.50222222222222,176100.75,0.0,1.0
1996-03-13,7.875,7.875,7.0,7.125,26400,3.5,3.5,3.11111111111111,3.16666666666667,59400,0.0,1.0
1996-03-14,7.875,8.25,7.75,7.875,17244,3.5,3.66666666666667,3.44444444444444,3.5,38799,0.0,1.0
1996-03-15,7.875,8.125,7.75,7.875,16000,3.5,3.61111111111111,3.44444444444444,3.5,36000,0.0,1.0
1996-03-18,7.63,7.75,7.38,7.5,14800,3.39111111111111,3.44444444444444,3.28,3.33333333333333,33300,0.0,1.0
1996-03-19,7.75,8.0,7.63,7.63,41067,3.44444444444444,3.55555555555556,3.39111111111111,3.39111111111111,92400.7500000001,0.0,1.0
1996-03-20,7.625,7.75,7.375,7.5,4178,3.38888888888889,3.44444444444444,3.27777777777778,3.33333333333333,9400.5,0.0,1.0
1996-03-21,7.75,8.0,7.625,7.75,15467,3.44444444444444,3.55555555555556,3.38888888888889,3.44444444444444,34800.75,0.0,1.0
1996-03-22,7.75,7.75,7.625,7.625,12444,3.44444444444444,3.44444444444444,3.38888888888889,3.38888888888889,27999,0.0,1.0
1996-03-25,7.75,8.12,7.38,7.88,55378,3.44444444444444,3.60888888888889,3.28,3.50222222222222,124600.5,0.0,1.0
1996-03-26,7.63,7.88,7.5,7.88,59244,3.39111111111111,3.50222222222222,3.33333333333333,3.50222222222222,133299,0.0,1.0
1996-03-27,7.75,8.125,7.375,7.875,31644,3.44444444444444,3.61111111111111,3.27777777777778,3.5,71199.0000000001,0.0,1.0
1996-03-28,7.625,7.875,7.5,7.875,263244,3.38888888888889,3.5,3.33333333333333,3.5,592299,0.0,1.0
1996-03-29,7.5,7.625,7.5,7.5,83644,3.33333333333333,3.38888888888889,3.33333333333333,3.33333333333333,188199,0.0,1.0
1996-04-01,8.25,8.37,8.0,8.25,29244,3.66666666666667,3.72,3.55555555555556,3.66666666666667,65798.9999999999,0.0,1.0
1996-04-02,8.25,8.375,8.0,8.25,39378,3.66666666666667,3.72222222222222,3.55555555555556,3.66666666666667,88600.4999999999,0.0,1.0
1996-04-03,8.25,8.375,8.125,8.25,29778,3.66666666666667,3.72222222222222,3.61111111111111,3.66666666666667,67000.4999999999,0.0,1.0
1996-04-04,8.25,8.25,8.125,8.125,39244,3.66666666666667,3.66666666666667,3.61111111111111,3.61111111111111,88298.9999999999,0.0,1.0
1996-04-08,8.125,8.125,8.125,8.125,22800,3.61111111111111,3.61111111111111,3.61111111111111,3.61111111111111,51300,0.0,1.0
1996-04-09,8.0,8.0,7.75,8.0,22800,3.55555555555556,3.55555555555556,3.44444444444444,3.55555555555556,51299.9999999999,0.0,1.0
1996-04-10,7.75,8.0,7.625,8.0,24267,3.44444444444444,3.55555555555556,3.38888888888889,3.55555555555556,54600.7500000001,0.0,1.0
1996-04-11,7.875,8.125,7.625,7.625,12844,3.5,3.61111111111111,3.38888888888889,3.38888888888889,28899,0.0,1.0
1996-04-12,7.875,8.0,7.75,7.875,20800,3.5,3.55555555555556,3.44444444444444,3.5,46800,0.0,1.0
1996-04-15,7.88,8.0,7.88,7.88,22267,3.50222222222222,3.55555555555556,3.50222222222222,3.50222222222222,50100.75,0.0,1.0
1996-04-16,7.875,8.0,7.875,7.875,47200,3.5,3.55555555555556,3.5,3.5,106200,0.0,1.0
1996-04-17,7.875,8.125,7.875,8.0,48800,3.5,3.61111111111111,3.5,3.55555555555556,109800,0.0,1.0
1996-04-18,7.875,8.0,7.75,8.0,48800,3.5,3.55555555555556,3.44444444444444,3.55555555555556,109800,0.0,1.0
1996-04-19,7.75,8.25,7.625,8.0,62400,3.44444444444444,3.66666666666667,3.38888888888889,3.55555555555556,140400,0.0,1.0
1996-04-22,8.25,8.37,8.12,8.12,38844,3.66666666666667,3.72,3.60888888888889,3.60888888888889,87398.9999999999,0.0,1.0
1996-04-23,8.25,8.375,8.125,8.125,60578,3.66666666666667,3.72222222222222,3.61111111111111,3.61111111111111,136300.5,0.0,1.0
1996-04-24,8.25,8.375,8.0,8.125,27244,3.66666666666667,3.72222222222222,3.55555555555556,3.61111111111111,61298.9999999999,0.0,1.0
1996-04-25,8.375,8.375,8.125,8.25,78000,3.72222222222222,3.72222222222222,3.61111111111111,3.66666666666667,175500,0.0,1.0
1996-04-26,8.625,8.625,8.25,8.5,243378,3.83333333333333,3.83333333333333,3.66666666666667,3.77777777777778,547600.500000001,0.0,1.0
1996-04-29,8.625,8.625,8.625,8.625,63644,3.83333333333333,3.83333333333333,3.83333333333333,3.83333333333333,143199,0.0,1.0
1996-04-30,9.0,9.25,8.75,9.25,63700,4.0,4.11111111111111,3.88888888888889,4.11111111111111,143325,0.0,1.0
1996-05-01,9.125,9.375,8.875,9.0,51867,4.05555555555556,4.16666666666667,3.94444444444444,4.0,116700.75,0.0,1.0
1996-05-02,9.13,9.38,9.0,9.13,127378,4.05777777777778,4.16888888888889,4.0,4.05777777777778,286600.5,0.0,1.0
1996-05-03,9.25,9.375,8.875,9.25,40578,4.11111111111111,4.16666666666667,3.94444444444444,4.11111111111111,91300.5,0.0,1.0
1996-05-06,9.13,9.25,9.0,9.13,41244,4.05777777777778,4.11111111111111,4.0,4.05777777777778,92799,0.0,1.0
1996-05-07,9.5,9.63,9.25,9.38,122267,4.22222222222222,4.28,4.11111111111111,4.16888888888889,275100.75,0.0,1.0
1996-05-08,9.125,9.25,9.0,9.125,49600,4.05555555555556,4.11111111111111,4.0,4.05555555555556,111600,0.0,1.0
1996-05-09,9.5,9.625,9.25,9.375,122300,4.22222222222222,4.27777777777778,4.11111111111111,4.16666666666667,275175,0.0,1.0
1996-05-10,9.375,9.625,9.125,9.625,49600,4.16666666666667,4.27777777777778,4.05555555555556,4.27777777777778,111600,0.0,1.0
1996-05-13,9.13,9.13,8.75,9.0,34844,4.05777777777778,4.05777777777778,3.88888888888889,4.0,78399,0.0,1.0
1996-05-14,9.375,9.375,9.375,9.375,38000,4.16666666666667,4.16666666666667,4.16666666666667,4.16666666666667,85499.9999999999,0.0,1.0
1996-05-15,9.125,9.125,8.75,9.0,34900,4.05555555555556,4.05555555555556,3.88888888888889,4.0,78524.9999999999,0.0,1.0
1996-05-16,9.0,9.25,8.625,9.125,38000,4.0,4.11111111111111,3.83333333333333,4.05555555555556,85500,0.0,1.0
1996-05-17,8.875,9.0,8.875,9.0,92978,3.94444444444444,4.0,3.94444444444444,4.0,209200.5,0.0,1.0
1996-05-20,9.5,9.63,9.25,9.63,50844,4.22222222222222,4.28,4.11111111111111,4.28,114399,0.0,1.0
1996-05-21,9.88,9.88,9.38,9.38,114444,4.39111111111111,4.39111111111111,4.16888888888889,4.16888888888889,257499,0.0,1.0
1996-05-22,9.5,9.625,9.25,9.625,213644,4.22222222222222,4.27777777777778,4.11111111111111,4.27777777777778,480699,0.0,1.0
1996-05-23,9.875,9.875,9.375,9.375,292667,4.38888888888889,4.38888888888889,4.16666666666667,4.16666666666667,658500.75,0.0,1.0
1996-05-24,10.375,10.875,9.75,9.875,239644,4.61111111111111,4.83333333333333,4.33333333333333,4.38888888888889,539199,0.0,1.0
1996-05-28,10.375,10.375,10.375,10.375,552400,4.61111111111111,4.61111111111111,4.61111111111111,4.61111111111111,1242900,0.0,1.0
1996-05-29,11.88,12.62,11.5,12.5,128667,5.28,5.60888888888889,5.11111111111111,5.55555555555556,289500.75,0.0,1.0
1996-05-30,12.625,13.0,11.5,11.5,134400,5.61111111111111,5.77777777777778,5.11111111111111,5.11111111111111,302400,0.0,1.0
1996-05-31,11.875,12.625,11.5,12.5,143778,5.27777777777778,5.61111111111111,5.11111111111111,5.55555555555556,323500.5,0.0,1.0
1996-06-03,13.12,13.37,12.25,12.25,469778,5.83111111111111,5.94222222222222,5.44444444444444,5.44444444444444,1057000.5,0.0,1.0
1996-06-04,13.125,13.375,12.25,12.25,160800,5.83333333333333,5.94444444444444,5.44444444444444,5.44444444444444,361800,0.0,1.0
1996-06-05,13.0,13.625,12.875,13.25,114800,5.77777777777778,6.05555555555556,5.72222222222222,5.88888888888889,258300,0.0,1.0
1996-06-06,12.75,13.125,12.625,13.0,60044,5.66666666666667,5.83333333333333,5.61111111111111,5.77777777777778,135099,0.0,1.0
1996-06-07,12.75,13.0,12.5,12.875,124578,5.66666666666667,5.77777777777778,5.55555555555556,5.72222222222222,280300.5,0.0,1.0
1996-06-10,11.88,12.25,11.88,12.25,18267,5.28,5.44444444444444,5.28,5.44444444444444,41100.75,0.0,1.0
1996-06-11,11.63,11.75,11.25,11.75,82000,5.16888888888889,5.22222222222222,5.0,5.22222222222222,184500,0.0,1.0
1996-06-12,11.625,11.75,11.25,11.75,56178,5.16666666666667,5.22222222222222,5.0,5.22222222222222,126400.5,0.0,1.0
1996-06-13,12.125,12.25,11.625,11.625,73778,5.38888888888889,5.44444444444444,5.16666666666667,5.16666666666667,166000.5,0.0,1.0
1996-06-14,12.25,12.875,12.125,12.5,25600,5.44444444444444,5.72222222222222,5.38888888888889,5.55555555555556,57600,0.0,1.0
1996-06-17,11.75,11.88,11.5,11.88,32400,5.22222222222222,5.28,5.11111111111111,5.28,72900,0.0,1.0
1996-06-18,11.75,11.875,11.5,11.875,51600,5.22222222222222,5.27777777777778,5.11111111111111,5.27777777777778,116100,0.0,1.0
1996-06-19,11.625,11.875,11.5,11.75,34000,5.16666666666667,5.27777777777778,5.11111111111111,5.22222222222222,76500,0.0,1.0
1996-06-20,11.75,11.875,11.5,11.5,60444,5.22222222222222,5.27777777777778,5.11111111111111,5.11111111111111,135999,0.0,1.0
1996-06-21,12.0,12.25,11.75,11.875,36844,5.33333333333333,5.44444444444444,5.22222222222222,5.27777777777778,82899,0.0,1.0
1996-06-24,11.75,11.75,11.63,11.75,18800,5.22222222222222,5.22222222222222,5.16888888888889,5.22222222222222,42300,0.0,1.0
1996-06-25,11.75,11.75,11.625,11.75,33644,5.22222222222222,5.22222222222222,5.16666666666667,5.22222222222222,75699,0.0,1.0
1996-06-26,11.75,11.75,11.5,11.625,56000,5.22222222222222,5.22222222222222,5.11111111111111,5.16666666666667,126000,0.0,1.0
1996-06-27,11.0,11.625,11.0,11.625,36444,4.88888888888889,5.16666666666667,4.88888888888889,5.16666666666667,81999,0.0,1.0
1996-06-28,11.25,11.25,10.5,10.625,71644,5.0,5.0,4.66666666666667,4.72222222222222,161199,0.0,1.0
1996-07-01,11.75,12.0,11.63,11.75,11644,5.22222222222222,5.33333333333333,5.16888888888889,5.22222222222222,26199,0.0,1.0
1996-07-02,11.63,11.75,11.38,11.63,17778,5.16888888888889,5.22222222222222,5.05777777777778,5.16888888888889,40000.5,0.0,1.0
1996-07-03,11.75,12.0,11.625,11.75,11867,5.22222222222222,5.33333333333333,5.16666666666667,5.22222222222222,26700.75,0.0,1.0
1996-07-05,11.75,11.75,11.625,11.75,5067,5.22222222222222,5.22222222222222,5.16666666666667,5.22222222222222,11400.75,0.0,1.0
1996-07-08,11.12,11.63,10.87,11.0,47867,4.94222222222222,5.16888888888889,4.83111111111111,4.88888888888889,107700.75,0.0,1.0
1996-07-09,11.25,11.5,10.87,11.12,20178,5.0,5.11111111111111,4.83111111111111,4.94222222222222,45400.5,0.0,1.0
1996-07-10,11.125,11.625,10.875,11.0,22978,4.94444444444444,5.16666666666667,4.83333333333333,4.88888888888889,51700.5,0.0,1.0
1996-07-11,11.25,11.5,10.875,11.125,42444,5.0,5.11111111111111,4.83333333333333,4.94444444444444,95499,0.0,1.0
1996-07-12,11.375,11.625,11.125,11.25,14178,5.05555555555556,5.16666666666667,4.94444444444444,5.0,31900.5,0.0,1.0
1996-07-15,10.5,11.12,9.5,11.0,136667,4.66666666666667,4.94222222222222,4.22222222222222,4.88888888888889,307500.75,0.0,1.0
1996-07-16,10.37,10.62,9.38,10.37,74844,4.60888888888889,4.72,4.16888888888889,4.60888888888889,168399,0.0,1.0
1996-07-17,10.5,11.125,9.5,11.0,119644,4.66666666666667,4.94444444444444,4.22222222222222,4.88888888888889,269199,0.0,1.0
1996-07-18,10.375,10.625,9.375,10.375,70844,4.61111111111111,4.72222222222222,4.16666666666667,4.61111111111111,159399,0.0,1.0
1996-07-19,12.7031,12.875,10.25,11.5,119700,5.64582222222222,5.72222222222222,4.55555555555556,5.11111111111111,269325,0.0,1.0
1996-07-22,11.75,11.75,11.0,11.12,17644,5.22222222222222,5.22222222222222,4.88888888888889,4.94222222222222,39699,0.0,1.0
1996-07-23,11.38,11.75,11.38,11.75,18844,5.05777777777778,5.22222222222222,5.05777777777778,5.22222222222222,42399,0.0,1.0
1996-07-24,11.75,11.75,11.0,11.125,38400,5.22222222222222,5.22222222222222,4.88888888888889,4.94444444444444,86400,0.0,1.0
1996-07-25,11.375,11.75,11.375,11.75,18800,5.05555555555556,5.22222222222222,5.05555555555556,5.22222222222222,42300,0.0,1.0
1996-07-26,10.875,11.0,10.375,10.75,30800,4.83333333333333,4.88888888888889,4.61111111111111,4.77777777777778,69300,0.0,1.0
1996-07-29,10.875,10.875,10.875,10.875,7644,4.83333333333333,4.83333333333333,4.83333333333333,4.83333333333333,17199,0.0,1.0
1996-07-30,10.875,10.875,10.875,10.875,30444,4.83333333333333,4.83333333333333,4.83333333333333,4.83333333333333,68499,0.0,1.0
1996-07-31,10.875,11.0,10.875,11.0,7700,4.83333333333333,4.88888888888889,4.83333333333333,4.88888888888889,17325,0.0,1.0
1996-08-01,10.875,11.0,10.875,11.0,30500,4.83333333333333,4.88888888888889,4.83333333333333,4.88888888888889,68625,0.0,1.0
1996-08-02,12.13,12.38,11.5,11.5,35600,5.39111111111111,5.50222222222222,5.11111111111111,5.11111111111111,80100,0.0,1.0
1996-08-05,12.0,12.0,11.88,12.0,10444,5.33333333333333,5.33333333333333,5.28,5.33333333333333,23499,0.0,1.0
1996-08-06,12.25,12.25,11.88,11.88,22667,5.44444444444444,5.44444444444444,5.28,5.28,51000.75,0.0,1.0
1996-08-07,12.0,12.0,11.875,12.0,15600,5.33333333333333,5.33333333333333,5.27777777777778,5.33333333333333,35100,0.0,1.0
1996-08-08,12.25,12.25,11.875,11.875,26978,5.44444444444444,5.44444444444444,5.27777777777778,5.27777777777778,60700.5000000001,0.0,1.0
1996-08-09,12.25,12.25,12.125,12.25,46667,5.44444444444444,5.44444444444444,5.38888888888889,5.44444444444444,105000.75,0.0,1.0
1996-08-12,12.38,12.38,12.25,12.38,17467,5.50222222222222,5.50222222222222,5.44444444444444,5.50222222222222,39300.75,0.0,1.0
1996-08-13,12.62,12.87,12.5,12.5,52444,5.60888888888889,5.72,5.55555555555556,5.55555555555556,117999,0.0,1.0
1996-08-14,12.375,12.375,12.25,12.375,85200,5.5,5.5,5.44444444444444,5.5,191700,0.0,1.0
1996-08-15,12.625,12.875,12.5,12.5,152044,5.61111111111111,5.72222222222222,5.55555555555556,5.55555555555556,342099,0.0,1.0
1996-08-16,13.125,13.25,12.625,12.625,48000,5.83333333333333,5.88888888888889,5.61111111111111,5.61111111111111,108000,0.0,1.0
1996-08-19,13.37,13.63,13.12,13.63,8844,5.94222222222222,6.05777777777778,5.83111111111111,6.05777777777778,19899,0.0,1.0
1996-08-20,12.5,13.37,12.0,13.37,93200,5.55555555555556,5.94222222222222,5.33333333333333,5.94222222222222,209700,0.0,1.0
1996-08-21,13.375,13.625,13.125,13.625,17778,5.94444444444444,6.05555555555556,5.83333333333333,6.05555555555556,40000.5,0.0,1.0
1996-08-22,12.5,13.375,12.0,13.375,29378,5.55555555555556,5.94444444444444,5.33333333333333,5.94444444444444,66100.4999999999,0.0,1.0
1996-08-23,13.125,13.125,12.625,12.625,47644,5.83333333333333,5.83333333333333,5.61111111111111,5.61111111111111,107199,0.0,1.0
1996-08-26,13.5,13.63,13.37,13.5,40044,6.0,6.05777777777778,5.94222222222222,6.0,90099,0.0,1.0
1996-08-27,13.37,13.5,13.0,13.37,47378,5.94222222222222,6.0,5.77777777777778,5.94222222222222,106600.5,0.0,1.0
1996-08-28,13.5,13.625,13.375,13.5,7644,6.0,6.05555555555556,5.94444444444444,6.0,17199,0.0,1.0
1996-08-29,13.375,13.5,13.0,13.375,47644,5.94444444444444,6.0,5.77777777777778,5.94444444444444,107199,0.0,1.0
1996-08-30,13.125,13.375,13.125,13.375,57067,5.83333333333333,5.94444444444444,5.83333333333333,5.94444444444444,128400.75,0.0,1.0
1996-09-03,13.0,13.75,13.0,13.37,59378,5.77777777777778,6.11111111111111,5.77777777777778,5.94222222222222,133600.5,0.0,1.0
1996-09-04,13.0,13.75,13.0,13.375,19200,5.77777777777778,6.11111111111111,5.77777777777778,5.94444444444444,43200,0.0,1.0
1996-09-05,13.375,13.5,13.0,13.0,49244,5.94444444444444,6.0,5.77777777777778,5.77777777777778,110799,0.0,1.0
1996-09-06,13.0,13.5,12.875,13.375,40667,5.77777777777778,6.0,5.72222222222222,5.94444444444444,91500.75,0.0,1.0
1996-09-09,13.25,13.5,13.0,13.12,21600,5.88888888888889,6.0,5.77777777777778,5.83111111111111,48600,0.0,1.0
1996-09-10,13.25,13.5,13.0,13.0,12044,5.88888888888889,6.0,5.77777777777778,5.77777777777778,27099,0.0,1.0
1996-09-11,13.0,13.25,12.875,13.125,24667,5.77777777777778,5.88888888888889,5.72222222222222,5.83333333333333,55500.75,0.0,1.0
1996-09-12,13.25,13.25,13.0,13.0,54267,5.88888888888889,5.88888888888889,5.77777777777778,5.77777777777778,122100.75,0.0,1.0
1996-09-13,13.625,13.625,13.25,13.25,44844,6.05555555555556,6.05555555555556,5.88888888888889,5.88888888888889,100899,0.0,1.0
1996-09-16,13.37,13.5,13.25,13.5,18400,5.94222222222222,6.0,5.88888888888889,6.0,41400,0.0,1.0
1996-09-17,13.375,13.5,13.25,13.375,28978,5.94444444444444,6.0,5.88888888888889,5.94444444444444,65200.5000000001,0.0,1.0
1996-09-18,13.125,13.375,13.0,13.125,29000,5.83333333333333,5.94444444444444,5.77777777777778,5.83333333333333,65250,0.0,1.0
1996-09-19,13.25,13.25,13.0,13.125,11900,5.88888888888889,5.88888888888889,5.77777777777778,5.83333333333333,26775,0.0,1.0
1996-09-20,13.125,13.25,13.0,13.125,93867,5.83333333333333,5.88888888888889,5.77777777777778,5.83333333333333,211200.75,0.0,1.0
1996-09-23,13.63,13.63,13.5,13.63,14444,6.05777777777778,6.05777777777778,6.0,6.05777777777778,32499,0.0,1.0
1996-09-24,13.625,13.625,13.5,13.625,24000,6.05555555555556,6.05555555555556,6.0,6.05555555555556,54000,0.0,1.0
1996-09-25,13.625,13.625,13.375,13.625,147067,6.05555555555556,6.05555555555556,5.94444444444444,6.05555555555556,330900.75,0.0,1.0
1996-09-26,14.375,14.5,13.625,13.625,51378,6.38888888888889,6.44444444444444,6.05555555555556,6.05555555555556,115600.5,0.0,1.0
1996-09-27,14.375,14.75,14.125,14.5,133644,6.38888888888889,6.55555555555556,6.27777777777778,6.44444444444444,300699,0.0,1.0
1996-09-30,14.375,14.375,14.375,14.375,9644,6.38888888888889,6.38888888888889,6.38888888888889,6.38888888888889,21699,0.0,1.0
1996-10-01,12.75,13.0,12.75,13.0,9700,5.66666666666667,5.77777777777778,5.66666666666667,5.77777777777778,21825,0.0,1.0
1996-10-02,12.62,13.0,12.0,12.87,34044,5.60888888888889,5.77777777777778,5.33333333333333,5.72,76599,0.0,1.0
1996-10-03,12.875,13.125,12.875,13.0,92444,5.72222222222222,5.83333333333333,5.72222222222222,5.77777777777778,207999,0.0,1.0
1996-10-04,12.625,13.0,12.0,13.0,78578,5.61111111111111,5.77777777777778,5.33333333333333,5.77777777777778,176800.5,0.0,1.0
1996-10-07,13.37,13.63,13.25,13.25,48178,5.94222222222222,6.05777777777778,5.88888888888889,5.88888888888889,108400.5,0.0,1.0
1996-10-08,13.25,13.5,13.12,13.5,34667,5.88888888888889,6.0,5.83111111111111,6.0,78000.75,0.0,1.0
1996-10-09,13.375,13.625,13.25,13.5,31867,5.94444444444444,6.05555555555556,5.88888888888889,6.0,71700.7500000001,0.0,1.0
1996-10-10,13.25,13.5,13.125,13.5,109378,5.88888888888889,6.0,5.83333333333333,6.0,246100.5,0.0,1.0
1996-10-11,13.0,13.375,13.0,13.25,102044,5.77777777777778,5.94444444444444,5.77777777777778,5.88888888888889,229599,0.0,1.0
1996-10-14,13.37,13.88,13.37,13.88,52000,5.94222222222222,6.16888888888889,5.94222222222222,6.16888888888889,117000,0.0,1.0
1996-10-15,13.12,13.5,12.87,13.5,43067,5.83111111111111,6.0,5.72,6.0,96900.75,0.0,1.0
1996-10-16,13.375,13.875,13.375,13.875,20844,5.94444444444444,6.16666666666667,5.94444444444444,6.16666666666667,46899,0.0,1.0
1996-10-17,13.125,13.5,12.875,13.25,22178,5.83333333333333,6.0,5.72222222222222,5.88888888888889,49900.5,0.0,1.0
1996-10-18,13.0,13.25,12.875,13.125,108444,5.77777777777778,5.88888888888889,5.72222222222222,5.83333333333333,243999,0.0,1.0
1996-10-21,12.75,12.75,12.25,12.62,58978,5.66666666666667,5.66666666666667,5.44444444444444,5.60888888888889,132700.5,0.0,1.0
1996-10-22,12.25,12.87,12.13,12.87,38444,5.44444444444444,5.72,5.39111111111111,5.72,86499.0000000001,0.0,1.0
1996-10-23,12.75,12.75,12.25,12.625,10400,5.66666666666667,5.66666666666667,5.44444444444444,5.61111111111111,23400,0.0,1.0
1996-10-24,12.25,12.875,12.125,12.875,14667,5.44444444444444,5.72222222222222,5.38888888888889,5.72222222222222,33000.75,0.0,1.0
1996-10-25,12.25,12.375,12.125,12.125,9644,5.44444444444444,5.5,5.38888888888889,5.38888888888889,21699,0.0,1.0
1996-10-28,12.0,12.25,12.0,12.25,16400,5.33333333333333,5.44444444444444,5.33333333333333,5.44444444444444,36900,0.0,1.0
1996-10-29,12.0,12.38,11.75,12.13,33067,5.33333333333333,5.50222222222222,5.22222222222222,5.39111111111111,74400.75,0.0,1.0
1996-10-30,12.0,12.25,12.0,12.25,22800,5.33333333333333,5.44444444444444,5.33333333333333,5.44444444444444,51300,0.0,1.0
1996-10-31,12.0,12.375,11.75,12.125,54178,5.33333333333333,5.5,5.22222222222222,5.38888888888889,121900.5,0.0,1.0
1996-11-01,11.625,12.125,11.5,11.875,30800,5.16666666666667,5.38888888888889,5.11111111111111,5.27777777777778,69300,0.0,1.0
1996-11-04,11.5,11.88,11.38,11.63,20267,5.11111111111111,5.28,5.05777777777778,5.16888888888889,45600.75,0.0,1.0
1996-11-05,11.5,11.875,11.375,11.625,21600,5.11111111111111,5.27777777777778,5.05555555555556,5.16666666666667,48600,0.0,1.0
1996-11-06,10.875,11.5,10.875,11.375,113067,4.83333333333333,5.11111111111111,4.83333333333333,5.05555555555556,254400.75,0.0,1.0
1996-11-07,10.0,11.0,9.875,10.875,99467,4.44444444444444,4.88888888888889,4.38888888888889,4.83333333333333,223800.75,0.0,1.0
1996-11-08,9.375,10.0,8.875,9.875,237244,4.16666666666667,4.44444444444444,3.94444444444444,4.38888888888889,533799,0.0,1.0
1996-11-11,10.0,10.0,9.88,9.88,47067,4.44444444444444,4.44444444444444,4.39111111111111,4.39111111111111,105900.75,0.0,1.0
1996-11-12,10.0,10.0,9.875,9.875,105778,4.44444444444444,4.44444444444444,4.38888888888889,4.38888888888889,238000.5,0.0,1.0
1996-11-13,10.125,10.25,10.0,10.0,119778,4.5,4.55555555555556,4.44444444444444,4.44444444444444,269500.5,0.0,1.0
1996-11-14,10.125,10.375,10.125,10.125,25600,4.5,4.61111111111111,4.5,4.5,57600,0.0,1.0
1996-11-15,10.0,10.25,9.875,10.25,55378,4.44444444444444,4.55555555555556,4.38888888888889,4.55555555555556,124600.5,0.0,1.0
1996-11-18,10.0,10.12,9.88,10.12,28844,4.44444444444444,4.49777777777778,4.39111111111111,4.49777777777778,64899.0000000001,0.0,1.0
1996-11-19,10.0,10.125,9.875,10.125,35467,4.44444444444444,4.5,4.38888888888889,4.5,79800.7500000001,0.0,1.0
1996-11-20,9.875,10.0,9.875,10.0,24800,4.38888888888889,4.44444444444444,4.38888888888889,4.44444444444444,55800,0.0,1.0
1996-11-21,9.875,10.0,9.875,9.875,50444,4.38888888888889,4.44444444444444,4.38888888888889,4.38888888888889,113499,0.0,1.0
1996-11-22,10.0,10.0,9.875,10.0,132267,4.44444444444444,4.44444444444444,4.38888888888889,4.44444444444444,297600.75,0.0,1.0
1996-11-25,10.62,11.75,10.37,11.63,57378,4.72,5.22222222222222,4.60888888888889,5.16888888888889,129100.5,0.0,1.0
1996-11-26,10.625,11.75,10.375,11.25,30667,4.72222222222222,5.22222222222222,4.61111111111111,5.0,69000.75,0.0,1.0
1996-11-27,10.375,10.625,10.25,10.5,22178,4.61111111111111,4.72222222222222,4.55555555555556,4.66666666666667,49900.5,0.0,1.0
1996-11-29,10.25,10.25,10.25,10.25,28844,4.55555555555556,4.55555555555556,4.55555555555556,4.55555555555556,64898.9999999999,0.0,1.0
1996-12-02,10.25,10.25,10.25,10.25,36844,4.55555555555556,4.55555555555556,4.55555555555556,4.55555555555556,82898.9999999999,0.0,1.0
1996-12-03,10.25,10.37,10.12,10.25,37644,4.55555555555556,4.60888888888889,4.49777777777778,4.55555555555556,84698.9999999999,0.0,1.0
1996-12-04,10.25,10.25,10.25,10.25,36800,4.55555555555556,4.55555555555556,4.55555555555556,4.55555555555556,82799.9999999999,0.0,1.0
1996-12-05,10.25,10.25,10.25,10.25,14444,4.55555555555556,4.55555555555556,4.55555555555556,4.55555555555556,32499,0.0,1.0
1996-12-06,10.62,10.62,9.88,9.88,33644,4.72,4.72,4.39111111111111,4.39111111111111,75699,0.0,1.0
1996-12-09,10.62,10.87,10.5,10.62,16444,4.72,4.83111111111111,4.66666666666667,4.72,36999,0.0,1.0
1996-12-10,10.25,10.5,10.25,10.5,13244,4.55555555555556,4.66666666666667,4.55555555555556,4.66666666666667,29799,0.0,1.0
1996-12-11,10.5,10.5,10.0,10.12,17644,4.66666666666667,4.66666666666667,4.44444444444444,4.49777777777778,39699,0.0,1.0
1996-12-12,10.25,10.5,10.25,10.37,21067,4.55555555555556,4.66666666666667,4.55555555555556,4.60888888888889,47400.75,0.0,1.0
1996-12-13,10.5,10.5,10.37,10.37,8667,4.66666666666667,4.66666666666667,4.60888888888889,4.60888888888889,19500.75,0.0,1.0
1996-12-16,10.25,10.5,10.25,10.37,32667,4.55555555555556,4.66666666666667,4.55555555555556,4.60888888888889,73500.7499999999,0.0,1.0
1996-12-17,10.25,10.25,10.12,10.12,50444,4.55555555555556,4.55555555555556,4.49777777777778,4.49777777777778,113499,0.0,1.0
1996-12-18,10.25,10.25,10.12,10.25,5467,4.55555555555556,4.55555555555556,4.49777777777778,4.55555555555556,12300.75,0.0,1.0
1996-12-19,10.12,10.25,10.12,10.25,10044,4.49777777777778,4.55555555555556,4.49777777777778,4.55555555555556,22599,0.0,1.0
1996-12-20,10.0,10.12,9.63,10.12,47778,4.44444444444444,4.49777777777778,4.28,4.49777777777778,107500.5,0.0,1.0
1996-12-23,9.38,9.75,9.38,9.63,26800,4.16888888888889,4.33333333333333,4.16888888888889,4.28,60300,0.0,1.0
1996-12-24,9.38,9.75,9.38,9.5,15200,4.16888888888889,4.33333333333333,4.16888888888889,4.22222222222222,34200,0.0,1.0
1996-12-26,9.5,9.75,9.5,9.63,4800,4.22222222222222,4.33333333333333,4.22222222222222,4.28,10800,0.0,1.0
1996-12-27,9.88,10.0,9.75,9.88,12267,4.39111111111111,4.44444444444444,4.33333333333333,4.39111111111111,27600.75,0.0,1.0
1996-12-30,9.63,9.88,9.38,9.75,15378,4.28,4.39111111111111,4.16888888888889,4.33333333333333,34600.5,0.0,1.0
1996-12-31,9.25,9.75,9.25,9.5,30444,4.11111111111111,4.33333333333333,4.11111111111111,4.22222222222222,68499,0.0,1.0
1997-01-02,9.25,9.5,9.25,9.25,13067,4.11111111111111,4.22222222222222,4.11111111111111,4.11111111111111,29400.75,0.0,1.0
1997-01-03,9.75,9.875,9.375,9.375,17600,4.33333333333333,4.38888888888889,4.16666666666667,4.16666666666667,39600,0.0,1.0
1997-01-06,10.0,10.0,9.5,9.75,13200,4.44444444444444,4.44444444444444,4.22222222222222,4.33333333333333,29700,0.0,1.0
1997-01-07,10.5,10.63,10.25,10.25,53067,4.66666666666667,4.72444444444444,4.55555555555556,4.55555555555556,119400.75,0.0,1.0
1997-01-08,10.5,10.63,10.38,10.63,10600,4.66666666666667,4.72444444444444,4.61333333333333,4.72444444444444,23850,0.0,1.0
1997-01-09,10.63,10.63,10.38,10.5,13700,4.72444444444444,4.72444444444444,4.61333333333333,4.66666666666667,30825,0.0,1.0
1997-01-10,10.5,10.75,10.38,10.5,15600,4.66666666666667,4.77777777777778,4.61333333333333,4.66666666666667,35100,0.0,1.0
1997-01-13,10.38,10.38,10.25,10.38,9700,4.61333333333333,4.61333333333333,4.55555555555556,4.61333333333333,21825,0.0,1.0
1997-01-14,10.38,10.38,10.25,10.38,12600,4.61333333333333,4.61333333333333,4.55555555555556,4.61333333333333,28350,0.0,1.0
1997-01-15,10.5,10.63,10.13,10.25,54400,4.66666666666667,4.72444444444444,4.50222222222222,4.55555555555556,122400,0.0,1.0
1997-01-16,10.5,10.63,10.38,10.5,17644,4.66666666666667,4.72444444444444,4.61333333333333,4.66666666666667,39699,0.0,1.0
1997-01-17,11.0,11.0,10.5,10.63,18267,4.88888888888889,4.88888888888889,4.66666666666667,4.72444444444444,41100.75,0.0,1.0
1997-01-20,11.25,11.38,11.0,11.0,33867,5.0,5.05777777777778,4.88888888888889,4.88888888888889,76200.75,0.0,1.0
1997-01-21,12.25,12.38,11.38,11.38,105867,5.44444444444444,5.50222222222222,5.05777777777778,5.05777777777778,238200.75,0.0,1.0
1997-01-22,11.88,12.38,11.75,12.38,76444,5.28,5.50222222222222,5.22222222222222,5.50222222222222,171999,0.0,1.0
1997-01-23,11.5,11.75,11.5,11.75,30667,5.11111111111111,5.22222222222222,5.11111111111111,5.22222222222222,69000.75,0.0,1.0
1997-01-24,11.63,11.63,11.5,11.63,11600,5.16888888888889,5.16888888888889,5.11111111111111,5.16888888888889,26100,0.0,1.0
1997-01-27,11.5,11.88,11.5,11.63,7467,5.11111111111111,5.28,5.11111111111111,5.16888888888889,16800.75,0.0,1.0
1997-01-28,11.5,11.88,11.38,11.5,36800,5.11111111111111,5.28,5.05777777777778,5.11111111111111,82800,0.0,1.0
1997-01-29,11.25,11.38,11.25,11.38,34667,5.0,5.05777777777778,5.0,5.05777777777778,78000.75,0.0,1.0
1997-01-30,11.38,11.38,11.25,11.38,11600,5.05777777777778,5.05777777777778,5.0,5.05777777777778,26100,0.0,1.0
1997-01-31,11.25,11.38,11.13,11.38,48200,5.0,5.05777777777778,4.94666666666667,5.05777777777778,108450,0.0,1.0
1997-02-03,11.25,11.38,11.13,11.38,8200,5.0,5.05777777777778,4.94666666666667,5.05777777777778,18450,0.0,1.0
1997-02-04,11.0,11.25,10.88,11.13,7467,4.88888888888889,5.0,4.83555555555556,4.94666666666667,16800.75,0.0,1.0
1997-02-05,10.63,11.13,10.63,11.0,22578,4.72444444444444,4.94666666666667,4.72444444444444,4.88888888888889,50800.5000000001,0.0,1.0
1997-02-06,10.25,10.5,10.13,10.38,10444,4.55555555555556,4.66666666666667,4.50222222222222,4.61333333333333,23499,0.0,1.0
1997-02-07,10.38,10.5,10.25,10.25,21378,4.61333333333333,4.66666666666667,4.55555555555556,4.55555555555556,48100.5,0.0,1.0
1997-02-10,10.0,10.38,10.0,10.25,16267,4.44444444444444,4.61333333333333,4.44444444444444,4.55555555555556,36600.75,0.0,1.0
1997-02-11,10.38,10.5,10.0,10.0,15644,4.61333333333333,4.66666666666667,4.44444444444444,4.44444444444444,35199,0.0,1.0
1997-02-12,10.63,10.75,10.5,10.5,4267,4.72444444444444,4.77777777777778,4.66666666666667,4.66666666666667,9600.75000000001,0.0,1.0
1997-02-13,10.38,10.63,10.38,10.5,24267,4.61333333333333,4.72444444444444,4.61333333333333,4.66666666666667,54600.75,0.0,1.0
1997-02-14,10.38,10.5,10.25,10.38,12800,4.61333333333333,4.66666666666667,4.55555555555556,4.61333333333333,28800,0.0,1.0
1997-02-18,11.38,11.38,10.5,10.63,58267,5.05777777777778,5.05777777777778,4.66666666666667,4.72444444444444,131100.75,0.0,1.0
1997-02-19,11.63,11.88,11.5,11.5,26667,5.16888888888889,5.28,5.11111111111111,5.11111111111111,60000.75,0.0,1.0
1997-02-20,11.5,11.75,11.5,11.5,28444,5.11111111111111,5.22222222222222,5.11111111111111,5.11111111111111,63999,0.0,1.0
1997-02-21,11.88,11.88,11.38,11.38,64844,5.28,5.28,5.05777777777778,5.05777777777778,145899,0.0,1.0
1997-02-24,11.75,12.13,11.75,11.88,77867,5.22222222222222,5.39111111111111,5.22222222222222,5.28,175200.75,0.0,1.0
1997-02-25,11.25,11.88,11.25,11.75,31644,5.0,5.28,5.0,5.22222222222222,71199,0.0,1.0
1997-02-26,11.0,11.25,10.88,11.25,25467,4.88888888888889,5.0,4.83555555555556,5.0,57300.75,0.0,1.0
1997-02-27,11.0,11.13,11.0,11.0,34578,4.88888888888889,4.94666666666667,4.88888888888889,4.88888888888889,77800.5,0.0,1.0
1997-02-28,10.88,11.0,10.88,11.0,18200,4.83555555555556,4.88888888888889,4.83555555555556,4.88888888888889,40950,0.0,1.0
1997-03-03,10.88,11.13,10.75,11.0,11500,4.83555555555556,4.94666666666667,4.77777777777778,4.88888888888889,25875,0.0,1.0
1997-03-04,11.13,11.25,10.5,11.13,46844,4.94666666666667,5.0,4.66666666666667,4.94666666666667,105399,0.0,1.0
1997-03-05,11.13,11.13,11.13,11.13,9867,4.94666666666667,4.94666666666667,4.94666666666667,4.94666666666667,22200.75,0.0,1.0
1997-03-06,11.5,11.75,11.25,11.25,19867,5.11111111111111,5.22222222222222,5.0,5.0,44700.75,0.0,1.0
1997-03-07,11.75,11.75,11.5,11.63,74667,5.22222222222222,5.22222222222222,5.11111111111111,5.16888888888889,168000.75,0.0,1.0
1997-03-10,11.75,11.88,11.75,11.75,35067,5.22222222222222,5.28,5.22222222222222,5.22222222222222,78900.75,0.0,1.0
1997-03-11,11.75,11.88,11.75,11.88,48000,5.22222222222222,5.28,5.22222222222222,5.28,108000,0.0,1.0
1997-03-12,11.75,11.88,11.75,11.75,35378,5.22222222222222,5.28,5.22222222222222,5.22222222222222,79600.5,0.0,1.0
1997-03-13,11.63,11.75,11.63,11.75,11778,5.16888888888889,5.22222222222222,5.16888888888889,5.22222222222222,26500.5,0.0,1.0
1997-03-14,11.63,11.63,11.5,11.63,17778,5.16888888888889,5.16888888888889,5.11111111111111,5.16888888888889,40000.5,0.0,1.0
1997-03-17,11.63,11.75,11.5,11.63,12044,5.16888888888889,5.22222222222222,5.11111111111111,5.16888888888889,27099,0.0,1.0
1997-03-18,11.63,11.63,11.5,11.63,6800,5.16888888888889,5.16888888888889,5.11111111111111,5.16888888888889,15300,0.0,1.0
1997-03-19,11.63,11.63,11.5,11.63,15800,5.16888888888889,5.16888888888889,5.11111111111111,5.16888888888889,35550,0.0,1.0
1997-03-20,11.88,12.0,11.63,11.63,12400,5.28,5.33333333333333,5.16888888888889,5.16888888888889,27900,0.0,1.0
1997-03-21,12.25,12.63,12.0,12.0,58400,5.44444444444444,5.61333333333333,5.33333333333333,5.33333333333333,131400,0.0,1.0
1997-03-24,12.13,12.25,12.0,12.25,32178,5.39111111111111,5.44444444444444,5.33333333333333,5.44444444444444,72400.5,0.0,1.0
1997-03-25,12.0,12.0,11.75,12.0,25200,5.33333333333333,5.33333333333333,5.22222222222222,5.33333333333333,56700,0.0,1.0
1997-03-26,12.0,12.0,11.88,12.0,30400,5.33333333333333,5.33333333333333,5.28,5.33333333333333,68400,0.0,1.0
1997-03-27,12.13,12.13,12.0,12.13,24178,5.39111111111111,5.39111111111111,5.33333333333333,5.39111111111111,54400.5,0.0,1.0
1997-03-31,12.13,12.25,12.0,12.13,18267,5.39111111111111,5.44444444444444,5.33333333333333,5.39111111111111,41100.75,0.0,1.0
1997-04-01,11.75,12.0,11.75,12.0,30444,5.22222222222222,5.33333333333333,5.22222222222222,5.33333333333333,68499,0.0,1.0
1997-04-02,11.63,11.88,11.63,11.63,11644,5.16888888888889,5.28,5.16888888888889,5.16888888888889,26199,0.0,1.0
1997-04-03,11.63,11.75,11.63,11.63,13778,5.16888888888889,5.22222222222222,5.16888888888889,5.16888888888889,31000.5,0.0,1.0
1997-04-04,11.38,11.63,11.38,11.63,5600,5.05777777777778,5.16888888888889,5.05777777777778,5.16888888888889,12600,0.0,1.0
1997-04-07,11.13,11.38,11.13,11.38,10800,4.94666666666667,5.05777777777778,4.94666666666667,5.05777777777778,24300,0.0,1.0
1997-04-08,11.38,11.38,11.13,11.38,20267,5.05777777777778,5.05777777777778,4.94666666666667,5.05777777777778,45600.75,0.0,1.0
1997-04-09,11.25,11.25,11.13,11.25,8000,5.0,5.0,4.94666666666667,5.0,18000,0.0,1.0
1997-04-10,11.0,11.13,11.0,11.13,10000,4.88888888888889,4.94666666666667,4.88888888888889,4.94666666666667,22500,0.0,1.0
1997-04-11,10.63,11.13,10.63,11.13,10844,4.72444444444444,4.94666666666667,4.72444444444444,4.94666666666667,24399,0.0,1.0
1997-04-14,10.75,10.88,10.63,10.75,4578,4.77777777777778,4.83555555555556,4.72444444444444,4.77777777777778,10300.5,0.0,1.0
1997-04-15,10.5,10.75,10.5,10.75,11100,4.66666666666667,4.77777777777778,4.66666666666667,4.77777777777778,24975,0.0,1.0
1997-04-16,10.75,10.75,10.5,10.5,11800,4.77777777777778,4.77777777777778,4.66666666666667,4.66666666666667,26550,0.0,1.0
1997-04-17,10.75,10.88,10.63,10.75,12800,4.77777777777778,4.83555555555556,4.72444444444444,4.77777777777778,28800,0.0,1.0
1997-04-18,10.75,10.88,10.63,10.75,13100,4.77777777777778,4.83555555555556,4.72444444444444,4.77777777777778,29475,0.0,1.0
1997-04-21,10.88,11.0,10.63,10.63,15067,4.83555555555556,4.88888888888889,4.72444444444444,4.72444444444444,33900.75,0.0,1.0
1997-04-22,10.88,11.0,10.88,11.0,12800,4.83555555555556,4.88888888888889,4.83555555555556,4.88888888888889,28800,0.0,1.0
1997-04-23,10.88,11.0,10.88,10.88,10044,4.83555555555556,4.88888888888889,4.83555555555556,4.83555555555556,22599,0.0,1.0
1997-04-24,10.63,10.88,10.63,10.75,12800,4.72444444444444,4.83555555555556,4.72444444444444,4.77777777777778,28800,0.0,1.0
1997-04-25,10.38,10.63,10.25,10.63,46178,4.61333333333333,4.72444444444444,4.55555555555556,4.72444444444444,103900.5,0.0,1.0
1997-04-28,10.0,10.25,10.0,10.25,8000,4.44444444444444,4.55555555555556,4.44444444444444,4.55555555555556,18000,0.0,1.0
1997-04-29,10.13,10.25,10.0,10.13,23378,4.50222222222222,4.55555555555556,4.44444444444444,4.50222222222222,52600.5,0.0,1.0
1997-04-30,10.13,10.38,10.13,10.25,6444,4.50222222222222,4.61333333333333,4.50222222222222,4.55555555555556,14499,0.0,1.0
1997-05-01,9.875,10.25,9.75,10.13,22667,4.38888888888889,4.55555555555556,4.33333333333333,4.50222222222222,51000.75,0.0,1.0
1997-05-02,10.25,10.25,9.875,10.13,17067,4.55555555555556,4.55555555555556,4.38888888888889,4.50222222222222,38400.75,0.0,1.0
1997-05-05,10.25,10.38,10.0,10.25,17778,4.55555555555556,4.61333333333333,4.44444444444444,4.55555555555556,40000.5,0.0,1.0
1997-05-06,10.38,10.38,10.25,10.38,6578,4.61333333333333,4.61333333333333,4.55555555555556,4.61333333333333,14800.5,0.0,1.0
1997-05-07,10.13,10.38,10.13,10.25,5200,4.50222222222222,4.61333333333333,4.50222222222222,4.55555555555556,11700,0.0,1.0
1997-05-08,10.38,10.38,10.0,10.13,20100,4.61333333333333,4.61333333333333,4.44444444444444,4.50222222222222,45225,0.0,1.0
1997-05-09,11.0,11.38,10.5,11.0,26267,4.88888888888889,5.05777777777778,4.66666666666667,4.88888888888889,59100.75,0.0,1.0
1997-05-12,11.13,11.13,10.88,11.0,8978,4.94666666666667,4.94666666666667,4.83555555555556,4.88888888888889,20200.5,0.0,1.0
1997-05-13,11.5,11.5,11.0,11.0,21200,5.11111111111111,5.11111111111111,4.88888888888889,4.88888888888889,47700,0.0,1.0
1997-05-14,12.0,12.0,11.63,11.63,37067,5.33333333333333,5.33333333333333,5.16888888888889,5.16888888888889,83400.75,0.0,1.0
1997-05-15,12.5,12.5,11.88,12.0,57000,5.55555555555556,5.55555555555556,5.28,5.33333333333333,128250,0.0,1.0
1997-05-16,12.0,12.5,11.88,12.5,34800,5.33333333333333,5.55555555555556,5.28,5.55555555555556,78300,0.0,1.0
1997-05-19,12.0,12.13,11.88,12.0,5867,5.33333333333333,5.39111111111111,5.28,5.33333333333333,13200.75,0.0,1.0
1997-05-20,12.0,12.0,11.75,11.88,10178,5.33333333333333,5.33333333333333,5.22222222222222,5.28,22900.5,0.0,1.0
1997-05-21,11.63,12.0,11.63,11.88,6444,5.16888888888889,5.33333333333333,5.16888888888889,5.28,14499,0.0,1.0
1997-05-22,12.0,12.0,11.63,11.75,14444,5.33333333333333,5.33333333333333,5.16888888888889,5.22222222222222,32499,0.0,1.0
1997-05-23,12.63,12.63,11.88,11.88,49600,5.61333333333333,5.61333333333333,5.28,5.28,111600,0.0,1.0
1997-05-27,13.13,13.25,12.38,12.38,120000,5.83555555555556,5.88888888888889,5.50222222222222,5.50222222222222,270000,0.0,1.0
1997-05-28,13.88,14.0,13.13,13.25,146978,6.16888888888889,6.22222222222222,5.83555555555556,5.88888888888889,330700.5,0.0,1.0
1997-05-29,13.63,14.25,13.5,13.63,108400,6.05777777777778,6.33333333333333,6.0,6.05777777777778,243900,0.0,1.0
1997-05-30,13.75,13.88,12.88,13.25,74044,6.11111111111111,6.16888888888889,5.72444444444444,5.88888888888889,166599,0.0,1.0
1997-06-02,13.88,14.0,13.63,13.75,74800,6.16888888888889,6.22222222222222,6.05777777777778,6.11111111111111,168300,0.0,1.0
1997-06-03,14.13,14.25,14.0,14.0,73200,6.28,6.33333333333333,6.22222222222222,6.22222222222222,164700,0.0,1.0
1997-06-04,14.13,14.25,14.0,14.13,31067,6.28,6.33333333333333,6.22222222222222,6.28,69900.75,0.0,1.0
1997-06-05,13.75,14.25,13.5,14.13,52800,6.11111111111111,6.33333333333333,6.0,6.28,118800,0.0,1.0
1997-06-06,13.63,13.75,13.5,13.63,40844,6.05777777777778,6.11111111111111,6.0,6.05777777777778,91899,0.0,1.0
1997-06-09,13.25,13.63,13.13,13.63,38844,5.88888888888889,6.05777777777778,5.83555555555556,6.05777777777778,87399,0.0,1.0
1997-06-10,13.38,13.5,13.25,13.25,105600,5.94666666666667,6.0,5.88888888888889,5.88888888888889,237600,0.0,1.0
1997-06-11,13.38,13.5,13.25,13.38,7244,5.94666666666667,6.0,5.88888888888889,5.94666666666667,16299,0.0,1.0
1997-06-12,13.5,13.5,13.13,13.25,30000,6.0,6.0,5.83555555555556,5.88888888888889,67500,0.0,1.0
1997-06-13,13.38,13.38,13.25,13.38,25867,5.94666666666667,5.94666666666667,5.88888888888889,5.94666666666667,58200.75,0.0,1.0
1997-06-16,13.38,13.38,13.25,13.25,3067,5.94666666666667,5.94666666666667,5.88888888888889,5.88888888888889,6900.75,0.0,1.0
1997-06-17,13.63,13.75,13.5,13.63,45867,6.05777777777778,6.11111111111111,6.0,6.05777777777778,103200.75,0.0,1.0
1997-06-18,13.63,13.63,13.5,13.63,8800,6.05777777777778,6.05777777777778,6.0,6.05777777777778,19800,0.0,1.0
1997-06-19,14.25,14.5,13.5,13.5,106178,6.33333333333333,6.44444444444444,6.0,6.0,238900.5,0.0,1.0
1997-06-20,14.38,14.5,14.25,14.25,21378,6.39111111111111,6.44444444444444,6.33333333333333,6.33333333333333,48100.5,0.0,1.0
1997-06-23,14.38,14.5,14.38,14.5,16444,6.39111111111111,6.44444444444444,6.39111111111111,6.44444444444444,36999,0.0,1.0
1997-06-24,14.13,14.25,13.75,14.25,37067,6.28,6.33333333333333,6.11111111111111,6.33333333333333,83400.75,0.0,1.0
1997-06-25,13.75,14.0,13.63,13.94,43867,6.11111111111111,6.22222222222222,6.05777777777778,6.19555555555556,98700.75,0.0,1.0
1997-06-26,13.75,13.75,13.63,13.75,5778,6.11111111111111,6.11111111111111,6.05777777777778,6.11111111111111,13000.5,0.0,1.0
1997-06-27,13.88,14.0,13.63,13.63,27244,6.16888888888889,6.22222222222222,6.05777777777778,6.05777777777778,61299,0.0,1.0
1997-06-30,13.75,14.13,13.75,14.0,59467,6.11111111111111,6.28,6.11111111111111,6.22222222222222,133800.75,0.0,1.0
1997-07-01,13.38,13.75,13.25,13.75,35644,5.94666666666667,6.11111111111111,5.88888888888889,6.11111111111111,80199,0.0,1.0
1997-07-02,13.94,14.0,13.5,14.0,15600,6.19555555555556,6.22222222222222,6.0,6.22222222222222,35100,0.0,1.0
1997-07-03,15.0,15.0,14.0,14.0,80000,6.66666666666667,6.66666666666667,6.22222222222222,6.22222222222222,180000,0.0,1.0
1997-07-07,17.0,17.5,15.25,17.0,135200,7.55555555555556,7.77777777777778,6.77777777777778,7.55555555555556,304200,0.0,1.0
1997-07-08,16.0,16.75,16.0,16.63,62844,7.11111111111111,7.44444444444444,7.11111111111111,7.39111111111111,141399,0.0,1.0
1997-07-09,16.56,16.56,16.0,16.0,46667,7.36,7.36,7.11111111111111,7.11111111111111,105000.75,0.0,1.0
1997-07-10,16.38,16.38,16.38,16.38,58400,7.28,7.28,7.28,7.28,131400,0.0,1.0
1997-07-11,18.75,18.75,16.38,16.38,171600,8.33333333333333,8.33333333333333,7.28,7.28,386100,0.0,1.0
1997-07-14,18.13,18.25,18.0,18.0,81867,8.05777777777778,8.11111111111111,8.0,8.0,184200.75,0.0,1.0
1997-07-15,18.06,18.06,18.0,18.06,24800,8.02666666666667,8.02666666666667,8.0,8.02666666666667,55800,0.0,1.0
1997-07-16,17.56,17.88,17.56,17.75,22000,7.80444444444444,7.94666666666667,7.80444444444444,7.88888888888889,49500,0.0,1.0
1997-07-17,17.44,17.5,17.44,17.44,28178,7.75111111111111,7.77777777777778,7.75111111111111,7.75111111111111,63400.5,0.0,1.0
1997-07-18,16.81,17.25,16.81,17.13,20844,7.47111111111111,7.66666666666667,7.47111111111111,7.61333333333333,46899,0.0,1.0
1997-07-21,16.63,16.63,16.63,16.63,2000,7.39111111111111,7.39111111111111,7.39111111111111,7.39111111111111,4500,0.0,1.0
1997-07-22,17.0,17.0,16.56,16.63,20667,7.55555555555556,7.55555555555556,7.36,7.39111111111111,46500.75,0.0,1.0
1997-07-23,17.13,17.13,17.06,17.13,26667,7.61333333333333,7.61333333333333,7.58222222222222,7.61333333333333,60000.75,0.0,1.0
1997-07-24,16.94,17.0,16.94,17.0,19778,7.52888888888889,7.55555555555556,7.52888888888889,7.55555555555556,44500.5,0.0,1.0
1997-07-25,16.88,17.13,16.81,17.13,8000,7.50222222222222,7.61333333333333,7.47111111111111,7.61333333333333,18000,0.0,1.0
1997-07-28,16.75,16.88,16.75,16.75,34444,7.44444444444444,7.50222222222222,7.44444444444444,7.44444444444444,77499,0.0,1.0
1997-07-29,17.44,17.5,17.13,17.13,16444,7.75111111111111,7.77777777777778,7.61333333333333,7.61333333333333,36999,0.0,1.0
1997-07-30,17.87,17.94,17.44,17.44,16000,7.94222222222222,7.97333333333333,7.75111111111111,7.75111111111111,36000,0.0,1.0
1997-07-31,17.75,18.0,17.75,17.94,19467,7.88888888888889,8.0,7.88888888888889,7.97333333333333,43800.75,0.0,1.0
1997-08-01,17.63,17.81,17.5,17.75,8000,7.83555555555555,7.91555555555555,7.77777777777778,7.88888888888889,18000,0.0,1.0
1997-08-04,17.25,17.63,17.0,17.63,9644,7.66666666666667,7.83555555555555,7.55555555555556,7.83555555555555,21699,0.0,1.0
1997-08-05,17.69,17.94,17.56,17.88,30800,7.86222222222222,7.97333333333333,7.80444444444444,7.94666666666667,69300,0.0,1.0
1997-08-06,17.38,17.63,17.38,17.63,4400,7.72444444444444,7.83555555555555,7.72444444444444,7.83555555555555,9900.00000000001,0.0,1.0
1997-08-07,17.25,17.44,17.19,17.44,5867,7.66666666666667,7.75111111111111,7.64,7.75111111111111,13200.75,0.0,1.0
1997-08-08,17.0,17.25,17.0,17.13,16178,7.55555555555556,7.66666666666667,7.55555555555556,7.61333333333333,36400.5,0.0,1.0
1997-08-11,16.88,17.0,16.75,17.0,10578,7.50222222222222,7.55555555555556,7.44444444444444,7.55555555555556,23800.5,0.0,1.0
1997-08-12,16.94,17.0,16.88,16.94,10178,7.52888888888889,7.55555555555556,7.50222222222222,7.52888888888889,22900.5,0.0,1.0
1997-08-13,16.88,17.0,16.75,16.94,4000,7.50222222222222,7.55555555555556,7.44444444444444,7.52888888888889,9000,0.0,1.0
1997-08-14,16.69,16.88,16.69,16.88,10978,7.41777777777778,7.50222222222222,7.41777777777778,7.50222222222222,24700.5,0.0,1.0
1997-08-15,16.69,16.75,16.63,16.63,4444,7.41777777777778,7.44444444444444,7.39111111111111,7.39111111111111,9999,0.0,1.0
1997-08-18,16.56,16.63,16.56,16.63,20978,7.36,7.39111111111111,7.36,7.39111111111111,47200.5,0.0,1.0
1997-08-19,18.0,18.19,17.44,17.44,202600,8.0,8.08444444444445,7.75111111111111,7.75111111111111,455850,0.0,1.0
1997-08-20,18.63,19.0,18.56,18.63,110267,8.28,8.44444444444444,8.24888888888889,8.28,248100.75,0.0,1.0
1997-08-21,18.44,18.75,18.38,18.56,36400,8.19555555555556,8.33333333333333,8.16888888888889,8.24888888888889,81900,0.0,1.0
1997-08-22,18.69,18.75,18.31,18.5,38800,8.30666666666667,8.33333333333333,8.13777777777778,8.22222222222222,87300,0.0,1.0
1997-08-25,18.25,18.81,18.25,18.75,11244,8.11111111111111,8.36,8.11111111111111,8.33333333333333,25299,0.0,1.0
1997-08-26,18.56,18.63,18.0,18.06,63067,8.24888888888889,8.28,8.0,8.02666666666667,141900.75,0.0,1.0
1997-08-27,19.38,19.38,18.63,18.63,121200,8.61333333333333,8.61333333333333,8.28,8.28,272700,0.0,1.0
1997-08-28,20.0,20.0,19.25,19.5,118400,8.88888888888889,8.88888888888889,8.55555555555556,8.66666666666667,266400,0.0,1.0
1997-08-29,20.19,20.25,19.94,19.94,137600,8.97333333333333,9.0,8.86222222222222,8.86222222222222,309600,0.0,1.0
1997-09-02,20.63,20.75,19.94,20.19,105600,9.16888888888889,9.22222222222222,8.86222222222222,8.97333333333333,237600,0.0,1.0
1997-09-03,19.81,20.75,19.81,20.5,84044,8.80444444444444,9.22222222222222,8.80444444444444,9.11111111111111,189099,0.0,1.0
1997-09-04,19.75,19.75,19.5,19.56,22444,8.77777777777778,8.77777777777778,8.66666666666667,8.69333333333333,50499,0.0,1.0
1997-09-05,19.44,19.88,19.13,19.56,18267,8.64,8.83555555555555,8.50222222222222,8.69333333333333,41100.75,0.0,1.0
1997-09-08,19.38,19.5,19.31,19.44,13200,8.61333333333333,8.66666666666667,8.58222222222222,8.64,29700,0.0,1.0
1997-09-09,19.31,19.5,19.31,19.31,116178,8.58222222222222,8.66666666666667,8.58222222222222,8.58222222222222,261400.5,0.0,1.0
1997-09-10,19.0,19.38,19.0,19.38,22400,8.44444444444444,8.61333333333333,8.44444444444444,8.61333333333333,50400,0.0,1.0
1997-09-11,18.63,19.06,17.69,19.06,117600,8.28,8.47111111111111,7.86222222222222,8.47111111111111,264600,0.0,1.0
1997-09-12,19.0,19.31,18.69,19.25,106578,8.44444444444444,8.58222222222222,8.30666666666667,8.55555555555556,239800.5,0.0,1.0
1997-09-15,19.25,19.5,19.0,19.25,71200,8.55555555555556,8.66666666666667,8.44444444444444,8.55555555555556,160200,0.0,1.0
1997-09-16,18.88,19.5,18.75,19.38,30800,8.39111111111111,8.66666666666667,8.33333333333333,8.61333333333333,69300,0.0,1.0
1997-09-17,19.0,19.38,18.94,19.25,28267,8.44444444444444,8.61333333333333,8.41777777777778,8.55555555555556,63600.75,0.0,1.0
1997-09-18,19.63,19.75,19.0,19.25,37600,8.72444444444444,8.77777777777778,8.44444444444444,8.55555555555556,84600,0.0,1.0
1997-09-19,19.44,19.75,19.44,19.69,75378,8.64,8.77777777777778,8.64,8.75111111111111,169600.5,0.0,1.0
1997-09-22,20.69,21.0,19.5,19.81,76800,9.19555555555556,9.33333333333333,8.66666666666667,8.80444444444444,172800,0.0,1.0
1997-09-23,21.06,21.13,20.56,20.75,89244,9.36,9.39111111111111,9.13777777777778,9.22222222222222,200799,0.0,1.0
1997-09-24,21.88,22.31,21.25,22.31,156800,9.72444444444444,9.91555555555555,9.44444444444444,9.91555555555555,352800,0.0,1.0
1997-09-25,22.31,22.31,21.38,21.88,108978,9.91555555555555,9.91555555555555,9.50222222222222,9.72444444444444,245200.5,0.0,1.0
1997-09-26,23.13,23.38,21.94,23.0,250800,10.28,10.3911111111111,9.75111111111111,10.2222222222222,564300,0.0,1.0
1997-09-29,22.88,24.0,22.81,23.31,120667,10.1688888888889,10.6666666666667,10.1377777777778,10.36,271500.75,0.0,1.0
1997-09-30,22.19,22.94,22.0,22.94,90444,9.86222222222222,10.1955555555556,9.77777777777778,10.1955555555556,203499,0.0,1.0
1997-10-01,21.25,22.25,21.13,22.25,64444,9.44444444444444,9.88888888888889,9.39111111111111,9.88888888888889,144999,0.0,1.0
1997-10-02,22.81,23.0,20.25,20.88,69644,10.1377777777778,10.2222222222222,9.0,9.28,156699,0.0,1.0
1997-10-03,22.56,23.25,22.5,22.88,24178,10.0266666666667,10.3333333333333,10.0,10.1688888888889,54400.4999999998,0.0,1.0
1997-10-06,22.5,22.81,22.44,22.81,21244,10.0,10.1377777777778,9.97333333333333,10.1377777777778,47799,0.0,1.0
1997-10-07,23.13,23.38,22.25,22.44,34978,10.28,10.3911111111111,9.88888888888889,9.97333333333333,78700.5,0.0,1.0
1997-10-08,25.63,25.75,23.38,25.0,247467,11.3911111111111,11.4444444444444,10.3911111111111,11.1111111111111,556800.750000001,0.0,1.0
1997-10-09,25.25,25.63,25.0,25.31,145378,11.2222222222222,11.3911111111111,11.1111111111111,11.2488888888889,327100.500000001,0.0,1.0
1997-10-10,25.63,25.75,25.19,25.31,96044,11.3911111111111,11.4444444444444,11.1955555555556,11.2488888888889,216099,0.0,1.0
1997-10-13,25.69,25.88,25.63,25.75,70667,11.4177777777778,11.5022222222222,11.3911111111111,11.4444444444444,159000.75,0.0,1.0
1997-10-14,25.69,25.81,25.56,25.69,105867,11.4177777777778,11.4711111111111,11.36,11.4177777777778,238200.75,0.0,1.0
1997-10-15,26.44,26.75,25.69,25.69,245778,11.7511111111111,11.8888888888889,11.4177777777778,11.4177777777778,553000.500000001,0.0,1.0
1997-10-16,26.94,27.69,26.31,26.5,225867,11.9733333333333,12.3066666666667,11.6933333333333,11.7777777777778,508200.750000001,0.0,1.0
1997-10-17,27.0,28.0,26.5,27.25,188444,12.0,12.4444444444444,11.7777777777778,12.1111111111111,423999,0.0,1.0
1997-10-20,27.44,28.0,27.19,27.25,158578,12.1955555555556,12.4444444444444,12.0844444444444,12.1111111111111,356800.499999999,0.0,1.0
1997-10-21,26.69,27.75,26.69,27.5,106844,11.8622222222222,12.3333333333333,11.8622222222222,12.2222222222222,240399,0.0,1.0
1997-10-22,27.13,27.25,26.69,26.81,64978,12.0577777777778,12.1111111111111,11.8622222222222,11.9155555555556,146200.5,0.0,1.0
1997-10-23,27.06,27.06,26.69,26.88,58578,12.0266666666667,12.0266666666667,11.8622222222222,11.9466666666667,131800.5,0.0,1.0
1997-10-24,26.56,27.63,26.56,27.31,35600,11.8044444444444,12.28,11.8044444444444,12.1377777777778,80100.0000000003,0.0,1.0
1997-10-27,22.75,26.63,22.75,26.5,150667,10.1111111111111,11.8355555555556,10.1111111111111,11.7777777777778,339000.75,0.0,1.0
1997-10-28,23.13,23.38,20.5,21.5,176400,10.28,10.3911111111111,9.11111111111111,9.55555555555556,396900,0.0,1.0
1997-10-29,23.75,24.44,23.63,23.75,89600,10.5555555555556,10.8622222222222,10.5022222222222,10.5555555555556,201599.999999999,0.0,1.0
1997-10-30,23.75,24.13,23.25,23.63,44044,10.5555555555556,10.7244444444444,10.3333333333333,10.5022222222222,99098.9999999996,0.0,1.0
1997-10-31,22.38,24.06,22.38,24.0,93867,9.94666666666667,10.6933333333333,9.94666666666667,10.6666666666667,211200.75,0.0,1.0
1997-11-03,22.13,23.25,22.0,22.44,160800,9.83555555555555,10.3333333333333,9.77777777777778,9.97333333333333,361800,0.0,1.0
1997-11-04,20.75,22.0,20.5,21.44,408178,9.22222222222222,9.77777777777778,9.11111111111111,9.52888888888889,918400.5,0.0,1.0
1997-11-05,21.5,21.81,20.31,20.81,1623778,9.55555555555556,9.69333333333333,9.02666666666667,9.24888888888889,3653500.5,0.0,1.0
1997-11-06,22.0,22.0,20.5,20.75,336000,9.77777777777778,9.77777777777778,9.11111111111111,9.22222222222222,756000,0.0,1.0
1997-11-07,21.31,21.75,20.38,21.0,222178,9.47111111111111,9.66666666666667,9.05777777777778,9.33333333333333,499900.5,0.0,1.0
1997-11-10,21.44,21.88,20.5,21.75,136400,9.52888888888889,9.72444444444444,9.11111111111111,9.66666666666667,306900,0.0,1.0
1997-11-11,21.13,21.56,20.63,21.31,88000,9.39111111111111,9.58222222222222,9.16888888888889,9.47111111111111,198000,0.0,1.0
1997-11-12,20.0,20.94,19.94,20.75,156400,8.88888888888889,9.30666666666667,8.86222222222222,9.22222222222222,351900,0.0,1.0
1997-11-13,20.0,20.5,19.94,20.13,150978,8.88888888888889,9.11111111111111,8.86222222222222,8.94666666666667,339700.5,0.0,1.0
1997-11-14,20.5,20.5,19.94,20.06,62844,9.11111111111111,9.11111111111111,8.86222222222222,8.91555555555555,141399,0.0,1.0
1997-11-17,21.06,21.75,20.5,20.5,136978,9.36,9.66666666666667,9.11111111111111,9.11111111111111,308200.5,0.0,1.0
1997-11-18,20.75,21.31,20.38,21.31,80178,9.22222222222222,9.47111111111111,9.05777777777778,9.47111111111111,180400.5,0.0,1.0
1997-11-19,20.88,21.0,20.5,20.94,55467,9.28,9.33333333333333,9.11111111111111,9.30666666666667,124800.75,0.0,1.0
1997-11-20,21.38,21.56,20.75,21.0,245067,9.50222222222222,9.58222222222222,9.22222222222222,9.33333333333333,551400.75,0.0,1.0
1997-11-21,22.13,22.25,21.5,21.63,169600,9.83555555555555,9.88888888888889,9.55555555555556,9.61333333333333,381600,0.0,1.0
1997-11-24,22.88,23.5,22.63,22.88,323644,10.1688888888889,10.4444444444444,10.0577777777778,10.1688888888889,728198.999999999,0.0,1.0
1997-11-25,22.06,23.38,22.0,23.13,134444,9.80444444444444,10.3911111111111,9.77777777777778,10.28,302499,0.0,1.0
1997-11-26,22.31,22.88,22.25,22.69,46844,9.91555555555555,10.1688888888889,9.88888888888889,10.0844444444444,105399,0.0,1.0
1997-11-28,22.5,22.81,22.25,22.31,30267,10.0,10.1377777777778,9.88888888888889,9.91555555555555,68100.75,0.0,1.0
1997-12-01,22.5,23.0,22.38,22.75,59644,10.0,10.2222222222222,9.94666666666667,10.1111111111111,134199,0.0,1.0
1997-12-02,22.06,22.69,22.0,22.63,56267,9.80444444444444,10.0844444444444,9.77777777777778,10.0577777777778,126600.75,0.0,1.0
1997-12-03,22.0,22.25,22.0,22.19,54578,9.77777777777778,9.88888888888889,9.77777777777778,9.86222222222222,122800.5,0.0,1.0
1997-12-04,22.25,22.25,21.81,21.88,120978,9.88888888888889,9.88888888888889,9.69333333333333,9.72444444444444,272200.5,0.0,1.0
1997-12-05,23.13,23.44,22.13,22.13,85644,10.28,10.4177777777778,9.83555555555555,9.83555555555555,192699,0.0,1.0
1997-12-08,23.63,23.75,23.06,23.13,99644,10.5022222222222,10.5555555555556,10.2488888888889,10.28,224199,0.0,1.0
1997-12-09,22.88,23.56,22.81,23.5,38044,10.1688888888889,10.4711111111111,10.1377777777778,10.4444444444444,85598.9999999999,0.0,1.0
1997-12-10,23.19,23.69,22.88,23.0,86844,10.3066666666667,10.5288888888889,10.1688888888889,10.2222222222222,195398.999999999,0.0,1.0
1997-12-11,22.06,23.06,21.75,23.06,60044,9.80444444444444,10.2488888888889,9.66666666666667,10.2488888888889,135099,0.0,1.0
1997-12-12,21.5,22.25,21.38,22.19,57244,9.55555555555556,9.88888888888889,9.50222222222222,9.86222222222222,128799,0.0,1.0
1997-12-15,21.5,21.69,21.19,21.56,48044,9.55555555555556,9.64,9.41777777777778,9.58222222222222,108099,0.0,1.0
1997-12-16,21.5,21.63,21.38,21.5,95378,9.55555555555556,9.61333333333333,9.50222222222222,9.55555555555556,214600.5,0.0,1.0
1997-12-17,21.5,21.5,21.25,21.5,32178,9.55555555555556,9.55555555555556,9.44444444444444,9.55555555555556,72400.5,0.0,1.0
1997-12-18,21.56,21.63,21.13,21.44,37067,9.58222222222222,9.61333333333333,9.39111111111111,9.52888888888889,83400.75,0.0,1.0
1997-12-19,20.75,21.44,20.38,21.44,73467,9.22222222222222,9.52888888888889,9.05777777777778,9.52888888888889,165300.75,0.0,1.0
1997-12-22,19.75,20.75,19.75,20.75,84978,8.77777777777778,9.22222222222222,8.77777777777778,9.22222222222222,191200.5,0.0,1.0
1997-12-23,19.81,19.88,18.75,19.75,113378,8.80444444444444,8.83555555555555,8.33333333333333,8.77777777777778,255100.5,0.0,1.0
1997-12-24,19.5,19.75,19.38,19.75,28044,8.66666666666667,8.77777777777778,8.61333333333333,8.77777777777778,63099,0.0,1.0
1997-12-26,19.38,19.75,19.31,19.75,24578,8.61333333333333,8.77777777777778,8.58222222222222,8.77777777777778,55300.5,0.0,1.0
1997-12-29,19.19,19.63,18.94,19.5,102800,8.52888888888889,8.72444444444444,8.41777777777778,8.66666666666667,231300,0.0,1.0
1997-12-30,20.38,20.44,19.31,19.31,157467,9.05777777777778,9.08444444444445,8.58222222222222,8.58222222222222,354300.75,0.0,1.0
1997-12-31,21.56,21.63,20.5,20.56,133244,9.58222222222222,9.61333333333333,9.11111111111111,9.13777777777778,299799,0.0,1.0
1998-01-02,21.94,22.13,21.63,21.69,67778,9.75111111111111,9.83555555555555,9.61333333333333,9.64,152500.5,0.0,1.0
1998-01-05,23.5,24.0,22.31,22.31,140178,10.4444444444444,10.6666666666667,9.91555555555555,9.91555555555555,315400.500000001,0.0,1.0
1998-01-06,24.5,24.63,23.25,23.44,183867,10.8888888888889,10.9466666666667,10.3333333333333,10.4177777777778,413700.75,0.0,1.0
1998-01-07,24.06,24.56,23.38,24.5,118044,10.6933333333333,10.9155555555556,10.3911111111111,10.8888888888889,265599.000000001,0.0,1.0
1998-01-08,24.0,24.0,23.63,23.94,24667,10.6666666666667,10.6666666666667,10.5022222222222,10.64,55500.7499999998,0.0,1.0
1998-01-09,23.13,24.0,22.94,24.0,120400,10.28,10.6666666666667,10.1955555555556,10.6666666666667,270900,0.0,1.0
1998-01-12,23.06,23.06,21.25,22.25,220267,10.2488888888889,10.2488888888889,9.44444444444444,9.88888888888889,495600.75,0.0,1.0
1998-01-13,24.0,24.44,23.25,23.31,90267,10.6666666666667,10.8622222222222,10.3333333333333,10.36,203100.749999999,0.0,1.0
1998-01-14,24.75,24.88,23.88,23.88,94667,11.0,11.0577777777778,10.6133333333333,10.6133333333333,213000.75,0.0,1.0
1998-01-15,24.69,24.75,24.25,24.63,52978,10.9733333333333,11.0,10.7777777777778,10.9466666666667,119200.5,0.0,1.0
1998-01-16,24.56,24.75,24.38,24.69,40400,10.9155555555556,11.0,10.8355555555556,10.9733333333333,90899.9999999996,0.0,1.0
1998-01-20,25.06,25.06,24.31,24.44,65644,11.1377777777778,11.1377777777778,10.8044444444444,10.8622222222222,147699,0.0,1.0
1998-01-21,25.63,25.75,24.94,25.06,182844,11.3911111111111,11.4444444444444,11.0844444444444,11.1377777777778,411399,0.0,1.0
1998-01-22,25.38,25.63,25.13,25.63,38000,11.28,11.3911111111111,11.1688888888889,11.3911111111111,85500,0.0,1.0
1998-01-23,25.75,26.13,24.63,25.5,103600,11.4444444444444,11.6133333333333,10.9466666666667,11.3333333333333,233100.000000001,0.0,1.0
1998-01-26,26.13,26.25,25.5,25.75,61778,11.6133333333333,11.6666666666667,11.3333333333333,11.4444444444444,139000.5,0.0,1.0
1998-01-27,25.38,26.25,25.25,26.13,87644,11.28,11.6666666666667,11.2222222222222,11.6133333333333,197199,0.0,1.0
1998-01-28,25.94,25.94,25.38,25.38,63067,11.5288888888889,11.5288888888889,11.28,11.28,141900.75,0.0,1.0
1998-01-29,26.44,26.63,25.75,25.81,58400,11.7511111111111,11.8355555555556,11.4444444444444,11.4711111111111,131400,0.0,1.0
1998-01-30,25.69,26.38,25.63,26.25,26667,11.4177777777778,11.7244444444444,11.3911111111111,11.6666666666667,60000.7499999999,0.0,1.0
1998-02-02,26.0,26.19,25.88,26.13,74000,11.5555555555556,11.64,11.5022222222222,11.6133333333333,166499.999999999,0.0,1.0
1998-02-03,26.0,26.19,25.88,26.0,37200,11.5555555555556,11.64,11.5022222222222,11.5555555555556,83699.9999999997,0.0,1.0
1998-02-04,26.5,26.88,25.94,25.94,42978,11.7777777777778,11.9466666666667,11.5288888888889,11.5288888888889,96700.4999999998,0.0,1.0
1998-02-05,26.19,26.75,25.94,26.56,19600,11.64,11.8888888888889,11.5288888888889,11.8044444444444,44100,0.0,1.0
1998-02-06,26.25,26.63,26.13,26.25,25067,11.6666666666667,11.8355555555556,11.6133333333333,11.6666666666667,56400.7499999998,0.0,1.0
1998-02-09,25.88,26.19,25.63,26.19,60267,11.5022222222222,11.64,11.3911111111111,11.64,135600.75,0.0,1.0
1998-02-10,25.88,25.94,25.75,25.88,57778,11.5022222222222,11.5288888888889,11.4444444444444,11.5022222222222,130000.5,0.0,1.0
1998-02-11,25.88,25.88,25.63,25.88,39067,11.5022222222222,11.5022222222222,11.3911111111111,11.5022222222222,87900.7500000002,0.0,1.0
1998-02-12,25.31,25.88,25.19,25.88,28978,11.2488888888889,11.5022222222222,11.1955555555556,11.5022222222222,65200.4999999999,0.0,1.0
1998-02-13,26.5,26.5,25.44,25.56,34667,11.7777777777778,11.7777777777778,11.3066666666667,11.36,78000.7499999998,0.0,1.0
1998-02-17,26.06,26.63,25.94,26.5,39200,11.5822222222222,11.8355555555556,11.5288888888889,11.7777777777778,88200.0000000002,0.0,1.0
1998-02-18,26.13,26.25,25.88,26.0,82800,11.6133333333333,11.6666666666667,11.5022222222222,11.5555555555556,186300.000000001,0.0,1.0
1998-02-19,26.0,26.13,25.88,26.0,52578,11.5555555555556,11.6133333333333,11.5022222222222,11.5555555555556,118300.5,0.0,1.0
1998-02-20,26.06,26.06,25.81,25.94,67867,11.5822222222222,11.5822222222222,11.4711111111111,11.5288888888889,152700.75,0.0,1.0
1998-02-23,25.25,26.0,24.75,26.0,102667,11.2222222222222,11.5555555555556,11.0,11.5555555555556,231000.75,0.0,1.0
1998-02-24,25.94,26.0,25.5,25.63,25467,11.5288888888889,11.5555555555556,11.3333333333333,11.3911111111111,57300.7499999999,0.0,1.0
1998-02-25,25.88,26.0,25.81,25.94,35600,11.5022222222222,11.5555555555556,11.4711111111111,11.5288888888889,80100.0000000002,0.0,1.0
1998-02-26,25.63,26.0,25.56,26.0,75778,11.3911111111111,11.5555555555556,11.36,11.5555555555556,170500.5,0.0,1.0
1998-02-27,25.63,25.94,25.38,25.63,25778,11.3911111111111,11.5288888888889,11.28,11.3911111111111,58000.5000000001,0.0,1.0
1998-03-02,25.25,25.94,25.25,25.63,48044,11.2222222222222,11.5288888888889,11.2222222222222,11.3911111111111,108099,0.0,1.0
1998-03-03,24.69,25.44,24.69,25.38,49067,10.9733333333333,11.3066666666667,10.9733333333333,11.28,110400.75,0.0,1.0
1998-03-04,23.81,24.81,23.75,24.75,54000,10.5822222222222,11.0266666666667,10.5555555555556,11.0,121500,0.0,1.0
1998-03-05,24.31,24.81,23.13,23.56,97378,10.8044444444444,11.0266666666667,10.28,10.4711111111111,219100.500000001,0.0,1.0
1998-03-06,24.0,24.63,23.88,24.25,104267,10.6666666666667,10.9466666666667,10.6133333333333,10.7777777777778,234600.749999999,0.0,1.0
1998-03-09,23.0,24.13,23.0,24.06,37600,10.2222222222222,10.7244444444444,10.2222222222222,10.6933333333333,84600.0000000002,0.0,1.0
1998-03-10,24.0,24.19,23.19,23.19,69244,10.6666666666667,10.7511111111111,10.3066666666667,10.3066666666667,155799,0.0,1.0
1998-03-11,24.13,24.44,24.0,24.0,32178,10.7244444444444,10.8622222222222,10.6666666666667,10.6666666666667,72400.5000000003,0.0,1.0
1998-03-12,24.88,24.94,24.5,24.63,65778,11.0577777777778,11.0844444444444,10.8888888888889,10.9466666666667,148000.5,0.0,1.0
1998-03-13,25.0,25.63,24.81,24.81,71067,11.1111111111111,11.3911111111111,11.0266666666667,11.0266666666667,159900.75,0.0,1.0
1998-03-16,25.25,25.31,24.75,25.06,89778,11.2222222222222,11.2488888888889,11.0,11.1377777777778,202000.5,0.0,1.0
1998-03-17,26.13,26.13,25.0,25.13,109244,11.6133333333333,11.6133333333333,11.1111111111111,11.1688888888889,245799.000000001,0.0,1.0
1998-03-18,26.75,26.75,26.06,26.13,79867,11.8888888888889,11.8888888888889,11.5822222222222,11.6133333333333,179700.75,0.0,1.0
1998-03-19,28.56,29.0,26.69,26.75,141378,12.6933333333333,12.8888888888889,11.8622222222222,11.8888888888889,318100.500000001,0.0,1.0
1998-03-20,28.56,28.75,28.06,28.56,84400,12.6933333333333,12.7777777777778,12.4711111111111,12.6933333333333,189900,0.0,1.0
1998-03-23,29.0,29.75,28.44,28.56,120000,12.8888888888889,13.2222222222222,12.64,12.6933333333333,270000,0.0,1.0
1998-03-24,28.81,29.06,28.69,29.06,34578,12.8044444444444,12.9155555555556,12.7511111111111,12.9155555555556,77800.5000000003,0.0,1.0
1998-03-25,28.25,28.63,28.13,28.63,66267,12.5555555555556,12.7244444444444,12.5022222222222,12.7244444444444,149100.749999999,0.0,1.0
1998-03-26,27.63,28.19,27.13,28.13,69644,12.28,12.5288888888889,12.0577777777778,12.5022222222222,156699,0.0,1.0
1998-03-27,27.06,27.75,27.06,27.75,41600,12.0266666666667,12.3333333333333,12.0266666666667,12.3333333333333,93599.9999999997,0.0,1.0
1998-03-30,27.25,27.38,26.88,27.19,67378,12.1111111111111,12.1688888888889,11.9466666666667,12.0844444444444,151600.5,0.0,1.0
1998-03-31,28.06,28.06,27.0,27.19,67244,12.4711111111111,12.4711111111111,12.0,12.0844444444444,151299,0.0,1.0
1998-04-01,27.94,28.06,27.63,28.06,14578,12.4177777777778,12.4711111111111,12.28,12.4711111111111,32800.4999999999,0.0,1.0
1998-04-02,27.25,28.19,27.0,28.13,33244,12.1111111111111,12.5288888888889,12.0,12.5022222222222,74799.0000000001,0.0,1.0
1998-04-03,26.63,27.31,26.5,27.25,30267,11.8355555555556,12.1377777777778,11.7777777777778,12.1111111111111,68100.7499999997,0.0,1.0
1998-04-06,26.63,26.63,26.0,26.56,77867,11.8355555555556,11.8355555555556,11.5555555555556,11.8044444444444,175200.749999999,0.0,1.0
1998-04-07,26.5,27.5,26.31,26.56,69467,11.7777777777778,12.2222222222222,11.6933333333333,11.8044444444444,156300.75,0.0,1.0
1998-04-08,27.31,27.5,26.38,26.5,46444,12.1377777777778,12.2222222222222,11.7244444444444,11.7777777777778,104499,0.0,1.0
1998-04-09,28.06,28.44,27.31,27.38,36267,12.4711111111111,12.64,12.1377777777778,12.1688888888889,81600.7500000001,0.0,1.0
1998-04-13,27.81,28.0,27.75,27.94,12178,12.36,12.4444444444444,12.3333333333333,12.4177777777778,27400.5,0.0,1.0
1998-04-14,27.94,28.0,27.63,27.81,43467,12.4177777777778,12.4444444444444,12.28,12.36,97800.7499999998,0.0,1.0
1998-04-15,27.81,28.0,27.81,28.0,15200,12.36,12.4444444444444,12.36,12.4444444444444,34200,0.0,1.0
1998-04-16,27.31,27.81,27.25,27.75,14978,12.1377777777778,12.36,12.1111111111111,12.3333333333333,33700.4999999999,0.0,1.0
1998-04-17,27.38,27.5,27.25,27.31,32800,12.1688888888889,12.2222222222222,12.1111111111111,12.1377777777778,73799.9999999999,0.0,1.0
1998-04-20,27.94,28.0,27.44,27.63,112578,12.4177777777778,12.4444444444444,12.1955555555556,12.28,253300.5,0.0,1.0
1998-04-21,28.5,28.5,27.88,27.94,40978,12.6666666666667,12.6666666666667,12.3911111111111,12.4177777777778,92200.4999999998,0.0,1.0
1998-04-22,27.94,28.44,27.94,28.38,25200,12.4177777777778,12.64,12.4177777777778,12.6133333333333,56699.9999999999,0.0,1.0
1998-04-23,27.25,27.88,27.25,27.88,18267,12.1111111111111,12.3911111111111,12.1111111111111,12.3911111111111,41100.75,0.0,1.0
1998-04-24,26.88,27.31,26.75,27.25,17778,11.9466666666667,12.1377777777778,11.8888888888889,12.1111111111111,40000.4999999999,0.0,1.0
1998-04-27,25.81,26.88,25.63,26.88,24667,11.4711111111111,11.9466666666667,11.3911111111111,11.9466666666667,55500.7500000001,0.0,1.0
1998-04-28,26.0,26.56,25.88,25.88,27778,11.5555555555556,11.8044444444444,11.5022222222222,11.5022222222222,62500.4999999998,0.0,1.0
1998-04-29,26.94,27.75,25.88,26.0,42978,11.9733333333333,12.3333333333333,11.5022222222222,11.5555555555556,96700.5000000003,0.0,1.0
1998-04-30,26.25,27.25,26.25,27.06,26267,11.6666666666667,12.1111111111111,11.6666666666667,12.0266666666667,59100.7499999998,0.0,1.0
1998-05-01,26.31,26.5,26.31,26.38,19067,11.6933333333333,11.7777777777778,11.6933333333333,11.7244444444444,42900.7500000001,0.0,1.0
1998-05-04,25.69,26.44,25.25,26.44,54444,11.4177777777778,11.7511111111111,11.2222222222222,11.7511111111111,122499,0.0,1.0
1998-05-05,26.56,26.88,25.63,25.63,50044,11.8044444444444,11.9466666666667,11.3911111111111,11.3911111111111,112599,0.0,1.0
1998-05-06,26.19,27.19,26.0,26.56,26800,11.64,12.0844444444444,11.5555555555556,11.8044444444444,60300,0.0,1.0
1998-05-07,25.25,26.13,25.19,26.13,21644,11.2222222222222,11.6133333333333,11.1955555555556,11.6133333333333,48699.0000000001,0.0,1.0
1998-05-08,25.88,26.13,25.31,25.38,22667,11.5022222222222,11.6133333333333,11.2488888888889,11.28,51000.7500000001,0.0,1.0
1998-05-11,26.06,26.31,25.75,25.75,14844,11.5822222222222,11.6933333333333,11.4444444444444,11.4444444444444,33399.0000000001,0.0,1.0
1998-05-12,26.75,26.88,26.13,26.13,29378,11.8888888888889,11.9466666666667,11.6133333333333,11.6133333333333,66100.4999999999,0.0,1.0
1998-05-13,27.06,27.25,26.75,26.75,22400,12.0266666666667,12.1111111111111,11.8888888888889,11.8888888888889,50399.9999999999,0.0,1.0
1998-05-14,26.56,27.06,26.5,27.0,23067,11.8044444444444,12.0266666666667,11.7777777777778,12.0,51900.7500000002,0.0,1.0
1998-05-15,26.69,26.75,26.5,26.56,28267,11.8622222222222,11.8888888888889,11.7777777777778,11.8044444444444,63600.7500000001,0.0,1.0
1998-05-18,26.63,26.81,26.25,26.69,26844,11.8355555555556,11.9155555555556,11.6666666666667,11.8622222222222,60398.9999999998,0.0,1.0
1998-05-19,27.0,27.38,26.56,26.63,54844,12.0,12.1688888888889,11.8044444444444,11.8355555555556,123399,0.0,1.0
1998-05-20,28.12,28.25,26.94,27.0,66667,12.4977777777778,12.5555555555556,11.9733333333333,12.0,150000.75,0.0,1.0
1998-05-21,30.0,30.06,28.38,28.38,241378,13.3333333333333,13.36,12.6133333333333,12.6133333333333,543100.500000001,0.0,1.0
1998-05-22,30.5,30.63,30.0,30.5,118800,13.5555555555556,13.6133333333333,13.3333333333333,13.5555555555556,267299.999999999,0.0,1.0
1998-05-26,29.5,30.31,29.13,30.25,191067,13.1111111111111,13.4711111111111,12.9466666666667,13.4444444444444,429900.75,0.0,1.0
1998-05-27,28.38,29.13,28.25,29.13,146400,12.6133333333333,12.9466666666667,12.5555555555556,12.9466666666667,329400.000000001,0.0,1.0
1998-05-28,28.63,28.75,28.38,28.44,71467,12.7244444444444,12.7777777777778,12.6133333333333,12.64,160800.750000001,0.0,1.0
1998-05-29,28.63,28.63,28.5,28.63,31467,12.7244444444444,12.7244444444444,12.6666666666667,12.7244444444444,70800.7500000002,0.0,1.0
1998-06-01,28.5,29.13,28.38,28.56,19867,12.6666666666667,12.9466666666667,12.6133333333333,12.6933333333333,44700.7499999999,0.0,1.0
1998-06-02,28.31,28.75,28.31,28.5,69867,12.5822222222222,12.7777777777778,12.5822222222222,12.6666666666667,157200.75,0.0,1.0
1998-06-03,28.13,28.38,28.13,28.38,24400,12.5022222222222,12.6133333333333,12.5022222222222,12.6133333333333,54900.0000000001,0.0,1.0
1998-06-04,28.75,29.0,28.0,28.13,65600,12.7777777777778,12.8888888888889,12.4444444444444,12.5022222222222,147600,0.0,1.0
1998-06-05,28.88,29.0,28.5,28.75,47467,12.8355555555556,12.8888888888889,12.6666666666667,12.7777777777778,106800.75,0.0,1.0
1998-06-08,28.88,28.94,28.5,28.88,26667,12.8355555555556,12.8622222222222,12.6666666666667,12.8355555555556,60000.7499999998,0.0,1.0
1998-06-09,29.63,29.75,28.81,28.88,106400,13.1688888888889,13.2222222222222,12.8044444444444,12.8355555555556,239400,0.0,1.0
1998-06-10,29.69,29.75,29.5,29.5,42000,13.1955555555556,13.2222222222222,13.1111111111111,13.1111111111111,94499.9999999997,0.0,1.0
1998-06-11,28.94,29.75,28.94,29.75,74400,12.8622222222222,13.2222222222222,12.8622222222222,13.2222222222222,167400,0.0,1.0
1998-06-12,28.81,28.94,28.63,28.94,68978,12.8044444444444,12.8622222222222,12.7244444444444,12.8622222222222,155200.500000001,0.0,1.0
1998-06-15,28.81,29.0,28.31,28.56,104978,12.8044444444444,12.8888888888889,12.5822222222222,12.6933333333333,236200.500000001,0.0,1.0
1998-06-16,29.69,29.75,28.94,28.94,29378,13.1955555555556,13.2222222222222,12.8622222222222,12.8622222222222,66100.4999999998,0.0,1.0
1998-06-17,30.06,30.25,29.5,29.5,88578,13.36,13.4444444444444,13.1111111111111,13.1111111111111,199300.5,0.0,1.0
1998-06-18,30.38,30.5,30.0,30.0,46667,13.5022222222222,13.5555555555556,13.3333333333333,13.3333333333333,105000.75,0.0,1.0
1998-06-19,30.44,30.63,30.13,30.25,45200,13.5288888888889,13.6133333333333,13.3911111111111,13.4444444444444,101700,0.0,1.0
1998-06-22,30.94,31.0,30.38,30.5,65200,13.7511111111111,13.7777777777778,13.5022222222222,13.5555555555556,146700,0.0,1.0
1998-06-23,31.19,31.44,31.0,31.0,90667,13.8622222222222,13.9733333333333,13.7777777777778,13.7777777777778,204000.75,0.0,1.0
1998-06-24,31.5,32.25,31.5,31.63,85867,14.0,14.3333333333333,14.0,14.0577777777778,193200.75,0.0,1.0
1998-06-25,31.81,32.0,31.5,31.5,53467,14.1377777777778,14.2222222222222,14.0,14.0,120300.75,0.0,1.0
1998-06-26,33.0,33.0,32.0,32.0,60044,14.6666666666667,14.6666666666667,14.2222222222222,14.2222222222222,135099,0.0,1.0
1998-06-29,34.88,34.88,33.75,33.75,100800,15.5022222222222,15.5022222222222,15.0,15.0,226800,0.0,1.0
1998-06-30,33.75,36.38,33.75,35.25,267600,15.0,16.1688888888889,15.0,15.6666666666667,602100,0.0,1.0
1998-07-01,33.63,33.75,32.75,32.75,139378,14.9466666666667,15.0,14.5555555555556,14.5555555555556,313600.499999999,0.0,1.0
1998-07-02,32.94,33.69,32.78,33.63,39244,14.64,14.9733333333333,14.5688888888889,14.9466666666667,88299,0.0,1.0
1998-07-06,34.25,34.25,33.0,33.13,60667,15.2222222222222,15.2222222222222,14.6666666666667,14.7244444444444,136500.75,0.0,1.0
1998-07-07,34.5,35.0,34.13,34.38,67644,15.3333333333333,15.5555555555556,15.1688888888889,15.28,152199,0.0,1.0
1998-07-08,34.31,34.56,34.25,34.25,21644,15.2488888888889,15.36,15.2222222222222,15.2222222222222,48699,0.0,1.0
1998-07-09,34.06,34.38,33.88,34.38,34044,15.1377777777778,15.28,15.0577777777778,15.28,76598.9999999999,0.0,1.0
1998-07-10,34.69,34.88,34.06,34.06,45244,15.4177777777778,15.5022222222222,15.1377777777778,15.1377777777778,101799,0.0,1.0
1998-07-13,34.88,35.13,34.5,34.63,34578,15.5022222222222,15.6133333333333,15.3333333333333,15.3911111111111,77800.5000000001,0.0,1.0
1998-07-14,35.94,36.0,35.13,35.13,64800,15.9733333333333,16.0,15.6133333333333,15.6133333333333,145800,0.0,1.0
1998-07-15,36.13,37.06,36.0,36.06,54000,16.0577777777778,16.4711111111111,16.0,16.0266666666667,121500,0.0,1.0
1998-07-16,36.88,37.13,36.0,36.06,49600,16.3911111111111,16.5022222222222,16.0,16.0266666666667,111600,0.0,1.0
1998-07-17,36.75,37.0,36.19,37.0,32844,16.3333333333333,16.4444444444444,16.0844444444444,16.4444444444444,73899.0000000001,0.0,1.0
1998-07-20,36.75,36.81,36.38,36.75,52178,16.3333333333333,16.36,16.1688888888889,16.3333333333333,117400.5,0.0,1.0
1998-07-21,37.06,37.38,36.69,36.69,76667,16.4711111111111,16.6133333333333,16.3066666666667,16.3066666666667,172500.75,0.0,1.0
1998-07-22,36.88,37.31,36.19,37.13,52578,16.3911111111111,16.5822222222222,16.0844444444444,16.5022222222222,118300.5,0.0,1.0
1998-07-23,37.0,37.5,36.75,36.88,60578,16.4444444444444,16.6666666666667,16.3333333333333,16.3911111111111,136300.5,0.0,1.0
1998-07-24,37.13,37.38,37.0,37.0,41644,16.5022222222222,16.6133333333333,16.4444444444444,16.4444444444444,93699.0000000001,0.0,1.0
1998-07-27,36.75,37.13,36.5,36.94,61200,16.3333333333333,16.5022222222222,16.2222222222222,16.4177777777778,137700,0.0,1.0
1998-07-28,36.25,37.25,35.5,36.69,68400,16.1111111111111,16.5555555555556,15.7777777777778,16.3066666666667,153900,0.0,1.0
1998-07-29,34.81,35.06,34.5,35.0,198267,15.4711111111111,15.5822222222222,15.3333333333333,15.5555555555556,446100.75,0.0,1.0
1998-07-30,34.63,34.94,34.44,34.81,149244,15.3911111111111,15.5288888888889,15.3066666666667,15.4711111111111,335799,0.0,1.0
1998-07-31,34.38,35.0,34.25,34.63,49200,15.28,15.5555555555556,15.2222222222222,15.3911111111111,110700,0.0,1.0
1998-08-03,33.25,34.38,33.0,34.38,48978,14.7777777777778,15.28,14.6666666666667,15.28,110200.5,0.0,1.0
1998-08-04,31.5,33.19,30.94,33.0,106044,14.0,14.7511111111111,13.7511111111111,14.6666666666667,238599,0.0,1.0
1998-08-05,30.63,31.38,30.25,31.25,96667,13.6133333333333,13.9466666666667,13.4444444444444,13.8888888888889,217500.750000001,0.0,1.0
1998-08-06,31.38,31.5,30.13,30.63,135244,13.9466666666667,14.0,13.3911111111111,13.6133333333333,304298.999999999,0.0,1.0
1998-08-07,32.06,32.5,31.5,31.5,78667,14.2488888888889,14.4444444444444,14.0,14.0,177000.75,0.0,1.0
1998-08-10,32.5,32.5,31.63,32.31,131867,14.4444444444444,14.4444444444444,14.0577777777778,14.36,296700.750000001,0.0,1.0
1998-08-11,32.25,32.38,31.13,32.25,58178,14.3333333333333,14.3911111111111,13.8355555555556,14.3333333333333,130900.5,0.0,1.0
1998-08-12,33.25,33.25,31.13,32.25,206444,14.7777777777778,14.7777777777778,13.8355555555556,14.3333333333333,464498.999999999,0.0,1.0
1998-08-13,34.25,34.63,33.69,33.75,86978,15.2222222222222,15.3911111111111,14.9733333333333,15.0,195700.5,0.0,1.0
1998-08-14,34.44,35.25,34.13,34.13,108578,15.3066666666667,15.6666666666667,15.1688888888889,15.1688888888889,244300.499999999,0.0,1.0
1998-08-17,34.56,34.75,34.0,34.75,75644,15.36,15.4444444444444,15.1111111111111,15.4444444444444,170199,0.0,1.0
1998-08-18,35.19,35.5,34.5,34.63,108978,15.64,15.7777777777778,15.3333333333333,15.3911111111111,245200.5,0.0,1.0
1998-08-19,33.94,35.38,33.81,35.25,36400,15.0844444444444,15.7244444444444,15.0266666666667,15.6666666666667,81900.0000000002,0.0,1.0
1998-08-20,34.0,34.19,33.75,34.0,12044,15.1111111111111,15.1955555555556,15.0,15.1111111111111,27099,0.0,1.0
1998-08-21,32.5,33.81,32.0,33.81,32400,14.4444444444444,15.0266666666667,14.2222222222222,15.0266666666667,72900.0000000002,0.0,1.0
1998-08-24,31.81,32.38,31.81,32.13,40844,14.1377777777778,14.3911111111111,14.1377777777778,14.28,91898.9999999999,0.0,1.0
1998-08-25,32.88,33.44,32.0,32.0,269244,14.6133333333333,14.8622222222222,14.2222222222222,14.2222222222222,605799.000000001,0.0,1.0
1998-08-26,32.25,32.88,32.13,32.88,132044,14.3333333333333,14.6133333333333,14.28,14.6133333333333,297099.000000001,0.0,1.0
1998-08-27,30.63,31.75,30.38,31.75,127378,13.6133333333333,14.1111111111111,13.5022222222222,14.1111111111111,286600.500000001,0.0,1.0
1998-08-28,30.25,31.0,29.75,30.69,96044,13.4444444444444,13.7777777777778,13.2222222222222,13.64,216099.000000001,0.0,1.0
1998-08-31,27.63,31.19,27.5,30.88,138000,12.28,13.8622222222222,12.2222222222222,13.7244444444444,310500,0.0,1.0
1998-09-01,29.88,30.06,27.75,27.75,282400,13.28,13.36,12.3333333333333,12.3333333333333,635400,0.0,1.0
1998-09-02,31.06,31.5,30.13,30.13,64978,13.8044444444444,14.0,13.3911111111111,13.3911111111111,146200.5,0.0,1.0
1998-09-03,32.0,32.13,30.38,30.94,74578,14.2222222222222,14.28,13.5022222222222,13.7511111111111,167800.5,0.0,1.0
1998-09-04,32.13,32.75,31.94,32.25,44844,14.28,14.5555555555556,14.1955555555556,14.3333333333333,100899,0.0,1.0
1998-09-08,30.25,31.88,29.94,31.88,156844,13.4444444444444,14.1688888888889,13.3066666666667,14.1688888888889,352899.000000001,0.0,1.0
1998-09-09,28.75,30.25,28.25,30.25,337600,12.7777777777778,13.4444444444444,12.5555555555556,13.4444444444444,759599.999999999,0.0,1.0
1998-09-10,29.0,29.0,27.38,28.75,85867,12.8888888888889,12.8888888888889,12.1688888888889,12.7777777777778,193200.75,0.0,1.0
1998-09-11,28.75,29.0,28.69,29.0,120578,12.7777777777778,12.8888888888889,12.7511111111111,12.8888888888889,271300.5,0.0,1.0
1998-09-14,28.63,29.0,28.63,28.94,76578,12.7244444444444,12.8888888888889,12.7244444444444,12.8622222222222,172300.500000001,0.0,1.0
1998-09-15,29.5,29.5,28.63,28.69,125378,13.1111111111111,13.1111111111111,12.7244444444444,12.7511111111111,282100.5,0.0,1.0
1998-09-16,30.0,30.38,29.5,29.5,52044,13.3333333333333,13.5022222222222,13.1111111111111,13.1111111111111,117099,0.0,1.0
1998-09-17,29.56,29.75,29.38,29.75,32044,13.1377777777778,13.2222222222222,13.0577777777778,13.2222222222222,72098.9999999999,0.0,1.0
1998-09-18,30.25,30.75,29.56,29.56,62400,13.4444444444444,13.6666666666667,13.1377777777778,13.1377777777778,140400,0.0,1.0
1998-09-21,30.38,30.63,30.0,30.25,84400,13.5022222222222,13.6133333333333,13.3333333333333,13.4444444444444,189900,0.0,1.0
1998-09-22,31.56,31.75,30.38,30.38,103778,14.0266666666667,14.1111111111111,13.5022222222222,13.5022222222222,233500.499999999,0.0,1.0
1998-09-23,32.81,33.5,31.75,31.75,61467,14.5822222222222,14.8888888888889,14.1111111111111,14.1111111111111,138300.75,0.0,1.0
1998-09-24,32.25,32.75,32.25,32.63,14400,14.3333333333333,14.5555555555556,14.3333333333333,14.5022222222222,32400.0000000001,0.0,1.0
1998-09-25,32.44,32.63,31.75,31.75,49600,14.4177777777778,14.5022222222222,14.1111111111111,14.1111111111111,111600,0.0,1.0
1998-09-28,33.5,33.5,32.44,32.44,64000,14.8888888888889,14.8888888888889,14.4177777777778,14.4177777777778,144000,0.0,1.0
1998-09-29,32.5,33.5,32.38,33.5,103067,14.4444444444444,14.8888888888889,14.3911111111111,14.8888888888889,231900.750000001,0.0,1.0
1998-09-30,31.13,32.38,30.0,32.38,118000,13.8355555555556,14.3911111111111,13.3333333333333,14.3911111111111,265499.999999999,0.0,1.0
1998-10-01,29.5,31.13,29.44,31.13,62400,13.1111111111111,13.8355555555556,13.0844444444444,13.8355555555556,140400,0.0,1.0
1998-10-02,27.75,29.25,27.63,29.25,92978,12.3333333333333,13.0,12.28,13.0,209200.500000001,0.0,1.0
1998-10-05,26.81,27.94,26.75,27.94,45778,11.9155555555556,12.4177777777778,11.8888888888889,12.4177777777778,103000.5,0.0,1.0
1998-10-06,30.25,30.5,28.25,28.31,194044,13.4444444444444,13.5555555555556,12.5555555555556,12.5822222222222,436599.000000001,0.0,1.0
1998-10-07,31.0,31.44,30.25,30.25,127244,13.7777777777778,13.9733333333333,13.4444444444444,13.4444444444444,286299,0.0,1.0
1998-10-08,30.0,30.88,29.63,30.88,145778,13.3333333333333,13.7244444444444,13.1688888888889,13.7244444444444,328000.500000001,0.0,1.0
1998-10-09,30.25,30.38,30.06,30.06,40178,13.4444444444444,13.5022222222222,13.36,13.36,90400.5000000003,0.0,1.0
1998-10-12,31.63,31.75,30.38,30.38,69244,14.0577777777778,14.1111111111111,13.5022222222222,13.5022222222222,155799,0.0,1.0
1998-10-13,31.81,31.94,31.38,31.38,35867,14.1377777777778,14.1955555555556,13.9466666666667,13.9466666666667,80700.7499999999,0.0,1.0
1998-10-14,33.25,33.44,32.13,32.25,104000,14.7777777777778,14.8622222222222,14.28,14.3333333333333,234000,0.0,1.0
1998-10-15,34.63,34.63,33.25,33.25,284578,15.3911111111111,15.3911111111111,14.7777777777778,14.7777777777778,640300.5,0.0,1.0
1998-10-16,34.69,35.13,34.63,34.63,109467,15.4177777777778,15.6133333333333,15.3911111111111,15.3911111111111,246300.75,0.0,1.0
1998-10-19,34.44,35.06,34.31,35.06,56578,15.3066666666667,15.5822222222222,15.2488888888889,15.5822222222222,127300.5,0.0,1.0
1998-10-20,35.13,36.06,34.5,34.5,157600,15.6133333333333,16.0266666666667,15.3333333333333,15.3333333333333,354600.000000001,0.0,1.0
1998-10-21,35.19,35.25,34.63,35.13,87378,15.64,15.6666666666667,15.3911111111111,15.6133333333333,196600.5,0.0,1.0
1998-10-22,34.31,35.38,34.19,35.38,92978,15.2488888888889,15.7244444444444,15.1955555555556,15.7244444444444,209200.5,0.0,1.0
1998-10-23,34.5,34.5,33.5,34.06,229067,15.3333333333333,15.3333333333333,14.8888888888889,15.1377777777778,515400.750000001,0.0,1.0
1998-10-26,34.75,35.69,34.5,34.75,34000,15.4444444444444,15.8622222222222,15.3333333333333,15.4444444444444,76500.0000000002,0.0,1.0
1998-10-27,35.69,36.13,35.25,35.25,62000,15.8622222222222,16.0577777777778,15.6666666666667,15.6666666666667,139500,0.0,1.0
1998-10-28,34.63,34.69,33.94,34.69,76800,15.3911111111111,15.4177777777778,15.0844444444444,15.4177777777778,172800,0.0,1.0
1998-10-29,35.0,35.13,34.5,34.5,18800,15.5555555555556,15.6133333333333,15.3333333333333,15.3333333333333,42299.9999999999,0.0,1.0
1998-10-30,35.06,35.56,34.94,35.13,21867,15.5822222222222,15.8044444444444,15.5288888888889,15.6133333333333,49200.7500000001,0.0,1.0
1998-11-02,36.44,37.31,35.31,35.31,67600,16.1955555555556,16.5822222222222,15.6933333333333,15.6933333333333,152100,0.0,1.0
1998-11-03,37.0,37.19,36.13,36.5,104178,16.4444444444444,16.5288888888889,16.0577777777778,16.2222222222222,234400.500000001,0.0,1.0
1998-11-04,38.88,39.44,37.13,37.13,195244,17.28,17.5288888888889,16.5022222222222,16.5022222222222,439299,0.0,1.0
1998-11-05,38.81,38.94,38.38,38.88,152844,17.2488888888889,17.3066666666667,17.0577777777778,17.28,343899,0.0,1.0
1998-11-06,39.94,40.56,38.81,38.88,78800,17.7511111111111,18.0266666666667,17.2488888888889,17.28,177300,0.0,1.0
1998-11-09,39.31,40.5,39.0,40.19,166978,17.4711111111111,18.0,17.3333333333333,17.8622222222222,375700.5,0.0,1.0
1998-11-10,39.25,39.88,39.0,39.25,55867,17.4444444444444,17.7244444444444,17.3333333333333,17.4444444444444,125700.75,0.0,1.0
1998-11-11,39.25,39.94,39.0,39.31,102267,17.4444444444444,17.7511111111111,17.3333333333333,17.4711111111111,230100.750000001,0.0,1.0
1998-11-12,38.75,39.56,38.75,39.25,29378,17.2222222222222,17.5822222222222,17.2222222222222,17.4444444444444,66100.5000000001,0.0,1.0
1998-11-13,36.13,38.5,35.88,38.5,136178,16.0577777777778,17.1111111111111,15.9466666666667,17.1111111111111,306400.5,0.0,1.0
1998-11-16,36.94,36.94,36.31,36.38,46044,16.4177777777778,16.4177777777778,16.1377777777778,16.1688888888889,103599,0.0,1.0
1998-11-17,36.63,37.13,36.13,37.0,59467,16.28,16.5022222222222,16.0577777777778,16.4444444444444,133800.75,0.0,1.0
1998-11-18,36.13,36.63,36.13,36.63,74667,16.0577777777778,16.28,16.0577777777778,16.28,168000.75,0.0,1.0
1998-11-19,35.0,36.5,34.75,36.0,338444,15.5555555555556,16.2222222222222,15.4444444444444,16.0,761498.999999998,0.0,1.0
1998-11-20,38.0,38.0,35.0,35.0,325644,16.8888888888889,16.8888888888889,15.5555555555556,15.5555555555556,732699,0.0,1.0
1998-11-23,40.56,40.63,38.38,38.63,282178,18.0266666666667,18.0577777777778,17.0577777777778,17.1688888888889,634900.499999999,0.0,1.0
1998-11-24,39.44,42.75,39.44,40.63,282844,17.5288888888889,19.0,17.5288888888889,18.0577777777778,636399,0.0,1.0
1998-11-25,38.88,40.75,38.63,40.0,189244,17.28,18.1111111111111,17.1688888888889,17.7777777777778,425799,0.0,1.0
1998-11-27,39.38,39.63,39.06,39.06,36667,17.5022222222222,17.6133333333333,17.36,17.36,82500.7500000001,0.0,1.0
1998-11-30,39.31,39.44,38.81,39.31,57200,17.4711111111111,17.5288888888889,17.2488888888889,17.4711111111111,128700,0.0,1.0
1998-12-01,39.56,40.0,39.13,39.19,120667,17.5822222222222,17.7777777777778,17.3911111111111,17.4177777777778,271500.75,0.0,1.0
1998-12-02,40.19,40.19,39.38,39.5,152444,17.8622222222222,17.8622222222222,17.5022222222222,17.5555555555556,342999,0.0,1.0
1998-12-03,41.81,42.13,40.0,40.13,140844,18.5822222222222,18.7244444444444,17.7777777777778,17.8355555555556,316899,0.0,1.0
1998-12-04,42.69,43.0,41.69,41.75,95778,18.9733333333333,19.1111111111111,18.5288888888889,18.5555555555556,215500.5,0.0,1.0
1998-12-07,46.31,48.0,42.88,42.88,386000,20.5822222222222,21.3333333333333,19.0577777777778,19.0577777777778,868500.000000001,0.0,1.0
1998-12-08,47.0,48.0,46.5,48.0,548000,20.8888888888889,21.3333333333333,20.6666666666667,21.3333333333333,1233000,0.0,1.0
1998-12-09,47.38,47.38,46.75,47.0,135467,21.0577777777778,21.0577777777778,20.7777777777778,20.8888888888889,304800.75,0.0,1.0
1998-12-10,47.38,47.75,46.13,47.13,197867,21.0577777777778,21.2222222222222,20.5022222222222,20.9466666666667,445200.75,0.0,1.0
1998-12-11,48.81,49.0,47.13,47.38,94267,21.6933333333333,21.7777777777778,20.9466666666667,21.0577777777778,212100.75,0.0,1.0
1998-12-14,48.5,48.81,47.63,48.81,81600,21.5555555555556,21.6933333333333,21.1688888888889,21.6933333333333,183600,0.0,1.0
1998-12-15,50.44,50.5,48.5,49.63,546667,22.4177777777778,22.4444444444444,21.5555555555556,22.0577777777778,1230000.75,0.0,1.0
1998-12-16,50.25,50.44,49.19,50.38,128667,22.3333333333333,22.4177777777778,21.8622222222222,22.3911111111111,289500.75,0.0,1.0
1998-12-17,52.25,52.25,50.0,50.0,58578,23.2222222222222,23.2222222222222,22.2222222222222,22.2222222222222,131800.5,0.0,1.0
1998-12-18,53.25,54.75,52.5,53.13,187244,23.6666666666667,24.3333333333333,23.3333333333333,23.6133333333333,421298.999999999,0.0,1.0
1998-12-21,53.0,54.88,53.0,53.88,186978,23.5555555555556,24.3911111111111,23.5555555555556,23.9466666666667,420700.499999999,0.0,1.0
1998-12-22,53.0,53.06,52.5,53.06,102267,23.5555555555556,23.5822222222222,23.3333333333333,23.5822222222222,230100.75,0.0,1.0
1998-12-23,53.5,53.63,52.0,52.75,111644,23.7777777777778,23.8355555555556,23.1111111111111,23.4444444444444,251199,0.0,1.0
1998-12-24,54.38,54.38,53.38,53.5,32000,24.1688888888889,24.1688888888889,23.7244444444444,23.7777777777778,72000,0.0,1.0
1998-12-28,54.88,55.25,54.5,54.63,67244,24.3911111111111,24.5555555555556,24.2222222222222,24.28,151299,0.0,1.0
1998-12-29,58.25,58.25,55.0,55.25,98978,25.8888888888889,25.8888888888889,24.4444444444444,24.5555555555556,222700.5,0.0,1.0
1998-12-30,58.13,59.25,58.0,58.38,136578,25.8355555555556,26.3333333333333,25.7777777777778,25.9466666666667,307300.499999999,0.0,1.0
1998-12-31,57.13,58.13,56.75,58.13,188667,25.3911111111111,25.8355555555556,25.2222222222222,25.8355555555556,424500.75,0.0,1.0
1999-01-04,55.0,57.13,53.63,57.06,367244,24.4444444444444,25.3911111111111,23.8355555555556,25.36,826299.000000002,0.0,1.0
1999-01-05,37.19,37.38,36.75,36.88,214600,24.7933333333333,24.92,24.5,24.5866666666667,321900,0.0,1.5
1999-01-06,37.88,38.13,37.63,38.0,139067,25.2533333333333,25.42,25.0866666666667,25.3333333333333,208600.5,0.0,1.0
1999-01-07,37.94,38.13,37.5,38.0,144067,25.2933333333333,25.42,25.0,25.3333333333333,216100.5,0.0,1.0
1999-01-08,36.94,38.0,36.75,38.0,140267,24.6266666666667,25.3333333333333,24.5,25.3333333333333,210400.5,0.0,1.0
1999-01-11,37.0,37.0,36.63,36.94,137200,24.6666666666667,24.6666666666667,24.42,24.6266666666667,205800,0.0,1.0
1999-01-12,35.38,36.75,35.0,36.75,310200,23.5866666666667,24.5,23.3333333333333,24.5,465299.999999999,0.0,1.0
1999-01-13,34.38,34.5,33.25,34.38,189267,22.92,23.0,22.1666666666667,22.92,283900.5,0.0,1.0
1999-01-14,34.06,34.63,33.88,34.5,56800,22.7066666666667,23.0866666666667,22.5866666666667,23.0,85199.9999999999,0.0,1.0
1999-01-15,34.38,34.5,33.81,33.81,122400,22.92,23.0,22.54,22.54,183600,0.0,1.0
1999-01-19,35.06,35.13,33.69,34.5,352800,23.3733333333333,23.42,22.46,23.0,529200.000000001,0.0,1.0
1999-01-20,37.63,38.63,35.75,35.81,230667,25.0866666666667,25.7533333333333,23.8333333333333,23.8733333333333,346000.5,0.0,1.0
1999-01-21,38.0,38.25,37.13,37.5,167400,25.3333333333333,25.5,24.7533333333333,25.0,251100,0.0,1.0
1999-01-22,38.25,39.31,37.25,37.75,221467,25.5,26.2066666666667,24.8333333333333,25.1666666666667,332200.5,0.0,1.0
1999-01-25,38.63,38.75,38.13,38.13,154600,25.7533333333333,25.8333333333333,25.42,25.42,231900,0.0,1.0
1999-01-26,39.75,40.75,38.63,38.75,163000,26.5,27.1666666666667,25.7533333333333,25.8333333333333,244500,0.0,1.0
1999-01-27,38.75,39.94,38.63,39.81,74267,25.8333333333333,26.6266666666667,25.7533333333333,26.54,111400.5,0.0,1.0
1999-01-28,39.5,39.63,38.63,38.75,71200,26.3333333333333,26.42,25.7533333333333,25.8333333333333,106800,0.0,1.0
1999-01-29,39.06,40.0,38.94,39.38,58800,26.04,26.6666666666667,25.96,26.2533333333333,88200,0.0,1.0
1999-02-01,39.25,39.31,38.38,39.31,163467,26.1666666666667,26.2066666666667,25.5866666666667,26.2066666666667,245200.5,0.0,1.0
1999-02-02,38.25,39.0,37.25,39.0,117867,25.5,26.0,24.8333333333333,26.0,176800.5,0.0,1.0
1999-02-03,39.75,39.88,38.38,38.38,86467,26.5,26.5866666666667,25.5866666666667,25.5866666666667,129700.5,0.0,1.0
1999-02-04,38.44,39.94,38.0,39.94,65200,25.6266666666667,26.6266666666667,25.3333333333333,26.6266666666667,97799.9999999999,0.0,1.0
1999-02-05,36.94,38.63,36.81,38.44,104467,24.6266666666667,25.7533333333333,24.54,25.6266666666667,156700.5,0.0,1.0
1999-02-08,36.38,36.69,33.31,36.56,292200,24.2533333333333,24.46,22.2066666666667,24.3733333333333,438300.000000001,0.0,1.0
1999-02-09,35.56,36.44,35.25,36.0,203600,23.7066666666667,24.2933333333333,23.5,24.0,305400,0.0,1.0
1999-02-10,34.81,35.56,34.5,34.63,90867,23.2066666666667,23.7066666666667,23.0,23.0866666666667,136300.5,0.0,1.0
1999-02-11,35.38,35.5,34.69,34.69,62267,23.5866666666667,23.6666666666667,23.1266666666667,23.1266666666667,93400.4999999999,0.0,1.0
1999-02-12,35.38,35.5,34.75,35.5,64067,23.5866666666667,23.6666666666667,23.1666666666667,23.6666666666667,96100.4999999999,0.0,1.0
1999-02-16,34.13,36.0,34.13,35.38,66600,22.7533333333333,24.0,22.7533333333333,23.5866666666667,99900.0000000002,0.0,1.0
1999-02-17,31.5,34.0,31.38,34.0,195667,21.0,22.6666666666667,20.92,22.6666666666667,293500.5,0.0,1.0
1999-02-18,33.0,33.06,31.75,31.75,87000,22.0,22.04,21.1666666666667,21.1666666666667,130500,0.0,1.0
1999-02-19,32.56,33.06,32.38,32.75,79200,21.7066666666667,22.04,21.5866666666667,21.8333333333333,118800,0.0,1.0
1999-02-22,38.5,38.5,33.88,34.0,272000,25.6666666666667,25.6666666666667,22.5866666666667,22.6666666666667,407999.999999999,0.0,1.0
1999-02-23,37.5,39.0,37.44,38.5,246600,25.0,26.0,24.96,25.6666666666667,369900,0.0,1.0
1999-02-24,39.63,39.75,37.13,37.5,261800,26.42,26.5,24.7533333333333,25.0,392700,0.0,1.0
1999-02-25,39.69,40.0,38.69,39.69,82467,26.46,26.6666666666667,25.7933333333333,26.46,123700.5,0.0,1.0
1999-02-26,39.69,40.0,39.0,39.69,136467,26.46,26.6666666666667,26.0,26.46,204700.5,0.0,1.0
1999-03-01,39.75,39.88,38.5,39.75,125667,26.5,26.5866666666667,25.6666666666667,26.5,188500.5,0.0,1.0
1999-03-02,39.63,40.25,39.38,40.0,164000,26.42,26.8333333333333,26.2533333333333,26.6666666666667,246000,0.0,1.0
1999-03-03,39.63,39.88,39.25,39.63,67067,26.42,26.5866666666667,26.1666666666667,26.42,100600.5,0.0,1.0
1999-03-04,39.63,39.94,39.25,39.63,69600,26.42,26.6266666666667,26.1666666666667,26.42,104400,0.0,1.0
1999-03-05,39.75,40.88,39.0,40.0,207267,26.5,27.2533333333333,26.0,26.6666666666667,310900.5,0.0,1.0
1999-03-08,40.0,40.38,39.13,39.75,164667,26.6666666666667,26.92,26.0866666666667,26.5,247000.5,0.0,1.0
1999-03-09,41.0,42.0,40.19,40.44,314067,27.3333333333333,28.0,26.7933333333333,26.96,471100.500000001,0.0,1.0
1999-03-10,41.31,41.75,41.0,41.13,77400,27.54,27.8333333333333,27.3333333333333,27.42,116100,0.0,1.0
1999-03-11,41.0,41.5,41.0,41.44,113600,27.3333333333333,27.6666666666667,27.3333333333333,27.6266666666667,170400,0.0,1.0
1999-03-12,41.0,41.25,40.06,41.25,56667,27.3333333333333,27.5,26.7066666666667,27.5,85000.5000000001,0.0,1.0
1999-03-15,41.44,41.5,40.38,40.63,113400,27.6266666666667,27.6666666666667,26.92,27.0866666666667,170100,0.0,1.0
1999-03-16,42.94,43.5,41.06,41.19,274600,28.6266666666667,29.0,27.3733333333333,27.46,411900,0.0,1.0
1999-03-17,42.75,42.88,42.0,42.88,104600,28.5,28.5866666666667,28.0,28.5866666666667,156900,0.0,1.0
1999-03-18,42.5,42.75,42.19,42.56,85267,28.3333333333333,28.5,28.1266666666667,28.3733333333333,127900.5,0.0,1.0
1999-03-19,42.25,42.5,41.94,42.38,62600,28.1666666666667,28.3333333333333,27.96,28.2533333333333,93899.9999999999,0.0,1.0
1999-03-22,41.81,42.25,41.69,42.25,148200,27.8733333333333,28.1666666666667,27.7933333333333,28.1666666666667,222300,0.0,1.0
1999-03-23,40.81,41.69,40.38,41.63,124267,27.2066666666667,27.7933333333333,26.92,27.7533333333333,186400.5,0.0,1.0
1999-03-24,40.69,41.0,39.75,40.63,78200,27.1266666666667,27.3333333333333,26.5,27.0866666666667,117300,0.0,1.0
1999-03-25,41.88,41.94,40.38,40.69,214667,27.92,27.96,26.92,27.1266666666667,322000.5,0.0,1.0
1999-03-26,40.88,41.88,40.69,41.88,57467,27.2533333333333,27.92,27.1266666666667,27.92,86200.5000000001,0.0,1.0
1999-03-29,41.75,42.88,40.75,40.88,150200,27.8333333333333,28.5866666666667,27.1666666666667,27.2533333333333,225300,0.0,1.0
1999-03-30,43.5,43.75,41.75,42.0,127600,29.0,29.1666666666667,27.8333333333333,28.0,191400,0.0,1.0
1999-03-31,43.5,44.0,42.88,43.5,137200,29.0,29.3333333333333,28.5866666666667,29.0,205800,0.0,1.0
1999-04-01,43.44,43.5,42.75,43.5,93200,28.96,29.0,28.5,29.0,139800,0.0,1.0
1999-04-05,43.75,45.0,43.56,43.69,168667,29.1666666666667,30.0,29.04,29.1266666666667,253000.5,0.0,1.0
1999-04-06,43.56,43.75,43.25,43.75,46867,29.04,29.1666666666667,28.8333333333333,29.1666666666667,70300.5,0.0,1.0
1999-04-07,42.5,43.75,42.31,43.56,96467,28.3333333333333,29.1666666666667,28.2066666666667,29.04,144700.5,0.0,1.0
1999-04-08,42.75,42.88,42.13,42.5,48467,28.5,28.5866666666667,28.0866666666667,28.3333333333333,72700.5,0.0,1.0
1999-04-09,41.88,42.5,41.63,42.5,76667,27.92,28.3333333333333,27.7533333333333,28.3333333333333,115000.5,0.0,1.0
1999-04-12,42.44,42.5,40.5,41.63,165867,28.2933333333333,28.3333333333333,27.0,27.7533333333333,248800.5,0.0,1.0
1999-04-13,42.5,42.88,42.0,42.31,163267,28.3333333333333,28.5866666666667,28.0,28.2066666666667,244900.5,0.0,1.0
1999-04-14,44.06,44.38,42.13,42.44,126200,29.3733333333333,29.5866666666667,28.0866666666667,28.2933333333333,189300,0.0,1.0
1999-04-15,43.75,43.81,42.81,43.81,69667,29.1666666666667,29.2066666666667,28.54,29.2066666666667,104500.5,0.0,1.0
1999-04-16,42.25,43.81,42.25,43.75,53667,28.1666666666667,29.2066666666667,28.1666666666667,29.1666666666667,80500.4999999999,0.0,1.0
1999-04-19,44.13,44.13,42.38,42.38,115067,29.42,29.42,28.2533333333333,28.2533333333333,172600.5,0.0,1.0
1999-04-20,43.06,43.88,42.75,43.88,156667,28.7066666666667,29.2533333333333,28.5,29.2533333333333,235000.5,0.0,1.0
1999-04-21,43.63,43.88,42.63,43.0,116600,29.0866666666667,29.2533333333333,28.42,28.6666666666667,174900,0.0,1.0
1999-04-22,43.81,44.0,42.63,43.25,76200,29.2066666666667,29.3333333333333,28.42,28.8333333333333,114300,0.0,1.0
1999-04-23,45.56,45.75,43.56,43.69,79000,30.3733333333333,30.5,29.04,29.1266666666667,118500,0.0,1.0
1999-04-26,47.69,48.25,45.38,45.63,211000,31.7933333333333,32.1666666666667,30.2533333333333,30.42,316500,0.0,1.0
1999-04-27,46.63,47.75,46.56,47.75,230400,31.0866666666667,31.8333333333333,31.04,31.8333333333333,345600,0.0,1.0
1999-04-28,46.19,46.81,46.13,46.69,102800,30.7933333333333,31.2066666666667,30.7533333333333,31.1266666666667,154200,0.0,1.0
1999-04-29,44.75,46.06,44.13,46.06,73200,29.8333333333333,30.7066666666667,29.42,30.7066666666667,109800,0.0,1.0
1999-04-30,45.69,45.69,45.0,45.0,170267,30.46,30.46,30.0,30.0,255400.5,0.0,1.0
1999-05-03,46.94,47.0,45.63,45.69,214867,31.2933333333333,31.3333333333333,30.42,30.46,322300.5,0.0,1.0
1999-05-04,47.38,47.63,47.0,47.19,180400,31.5866666666667,31.7533333333333,31.3333333333333,31.46,270600,0.0,1.0
1999-05-05,48.75,48.88,46.94,47.25,193267,32.5,32.5866666666667,31.2933333333333,31.5,289900.5,0.0,1.0
1999-05-06,48.13,50.19,47.75,49.63,224800,32.0866666666667,33.46,31.8333333333333,33.0866666666667,337200,0.0,1.0
1999-05-07,47.44,49.0,47.31,48.25,125667,31.6266666666667,32.6666666666667,31.54,32.1666666666667,188500.5,0.0,1.0
1999-05-10,49.0,51.0,48.5,48.5,295800,32.6666666666667,34.0,32.3333333333333,32.3333333333333,443700,0.0,1.0
1999-05-11,48.44,49.31,48.31,49.13,149800,32.2933333333333,32.8733333333333,32.2066666666667,32.7533333333333,224700,0.0,1.0
1999-05-12,49.75,50.0,48.13,48.56,76600,33.1666666666667,33.3333333333333,32.0866666666667,32.3733333333333,114900,0.0,1.0
1999-05-13,50.06,50.5,50.0,50.0,237667,33.3733333333333,33.6666666666667,33.3333333333333,33.3333333333333,356500.5,0.0,1.0
1999-05-14,47.0,48.5,47.0,48.25,1605400,31.3333333333333,32.3333333333333,31.3333333333333,32.1666666666667,2408100,0.0,1.0
1999-05-17,47.38,47.81,46.75,47.13,214467,31.5866666666667,31.8733333333333,31.1666666666667,31.42,321700.5,0.0,1.0
1999-05-18,48.0,48.5,47.25,47.63,164800,32.0,32.3333333333333,31.5,31.7533333333333,247200,0.0,1.0
1999-05-19,47.0,48.13,46.56,48.13,150867,31.3333333333333,32.0866666666667,31.04,32.0866666666667,226300.5,0.0,1.0
1999-05-20,47.88,48.44,47.19,47.25,223067,31.92,32.2933333333333,31.46,31.5,334600.5,0.0,1.0
1999-05-21,48.0,48.63,48.0,48.06,272867,32.0,32.42,32.0,32.04,409300.5,0.0,1.0
1999-05-24,48.0,49.5,48.0,49.38,459667,32.0,33.0,32.0,32.92,689500.5,0.0,1.0
1999-05-25,47.75,48.5,47.75,48.0,174867,31.8333333333333,32.3333333333333,31.8333333333333,32.0,262300.5,0.0,1.0
1999-05-26,47.25,47.88,47.0,47.75,100667,31.5,31.92,31.3333333333333,31.8333333333333,151000.5,0.0,1.0
1999-05-27,47.56,48.38,47.25,47.25,203800,31.7066666666667,32.2533333333333,31.5,31.5,305700,0.0,1.0
1999-05-28,48.25,48.5,47.25,47.31,103200,32.1666666666667,32.3333333333333,31.5,31.54,154800,0.0,1.0
1999-06-01,48.56,48.75,48.0,48.38,252400,32.3733333333333,32.5,32.0,32.2533333333333,378600,0.0,1.0
1999-06-02,48.5,48.75,48.0,48.63,117267,32.3333333333333,32.5,32.0,32.42,175900.5,0.0,1.0
1999-06-03,48.0,48.63,47.88,48.56,171200,32.0,32.42,31.92,32.3733333333333,256800,0.0,1.0
1999-06-04,47.63,48.13,47.38,48.0,131400,31.7533333333333,32.0866666666667,31.5866666666667,32.0,197100,0.0,1.0
1999-06-07,48.63,49.0,47.5,47.63,144400,32.42,32.6666666666667,31.6666666666667,31.7533333333333,216600,0.0,1.0
1999-06-08,48.44,49.0,48.31,48.63,229867,32.2933333333333,32.6666666666667,32.2066666666667,32.42,344800.5,0.0,1.0
1999-06-09,48.13,48.5,48.06,48.44,53067,32.0866666666667,32.3333333333333,32.04,32.2933333333333,79600.4999999999,0.0,1.0
1999-06-10,48.63,48.63,47.75,48.06,57800,32.42,32.42,31.8333333333333,32.04,86700,0.0,1.0
1999-06-11,47.5,48.63,47.5,48.63,108000,31.6666666666667,32.42,31.6666666666667,32.42,162000,0.0,1.0
1999-06-14,45.5,47.63,45.44,47.63,134800,30.3333333333333,31.7533333333333,30.2933333333333,31.7533333333333,202200,0.0,1.0
1999-06-15,45.06,45.69,44.63,45.63,179667,30.04,30.46,29.7533333333333,30.42,269500.5,0.0,1.0
1999-06-16,45.69,46.0,45.19,45.25,198000,30.46,30.6666666666667,30.1266666666667,30.1666666666667,297000,0.0,1.0
1999-06-17,46.19,46.38,45.75,45.75,255200,30.7933333333333,30.92,30.5,30.5,382800,0.0,1.0
1999-06-18,48.0,48.0,46.25,46.31,204667,32.0,32.0,30.8333333333333,30.8733333333333,307000.5,0.0,1.0
1999-06-21,47.5,48.13,47.0,48.0,144867,31.6666666666667,32.0866666666667,31.3333333333333,32.0,217300.5,0.0,1.0
1999-06-22,48.25,48.5,47.13,47.25,253267,32.1666666666667,32.3333333333333,31.42,31.5,379900.5,0.0,1.0
1999-06-23,48.0,48.25,47.63,48.19,259467,32.0,32.1666666666667,31.7533333333333,32.1266666666667,389200.5,0.0,1.0
1999-06-24,47.81,48.0,47.5,47.88,25267,31.8733333333333,32.0,31.6666666666667,31.92,37900.5,0.0,1.0
1999-06-25,48.06,48.06,47.75,47.81,205067,32.04,32.04,31.8333333333333,31.8733333333333,307600.5,0.0,1.0
1999-06-28,48.13,48.38,48.0,48.0,70267,32.0866666666667,32.2533333333333,32.0,32.0,105400.5,0.0,1.0
1999-06-29,49.44,49.75,48.06,48.13,138467,32.96,33.1666666666667,32.04,32.0866666666667,207700.5,0.0,1.0
1999-06-30,56.0,56.63,49.25,49.44,427200,37.3333333333333,37.7533333333333,32.8333333333333,32.96,640800.000000001,0.0,1.0
1999-07-01,52.0,54.31,50.75,54.25,640400,34.6666666666667,36.2066666666667,33.8333333333333,36.1666666666667,960599.999999999,0.0,1.0
1999-07-02,52.19,52.69,51.94,51.94,108467,34.7933333333333,35.1266666666667,34.6266666666667,34.6266666666667,162700.5,0.0,1.0
1999-07-06,53.13,54.0,51.75,52.0,211600,35.42,36.0,34.5,34.6666666666667,317400,0.0,1.0
1999-07-07,51.38,53.19,50.88,53.13,144800,34.2533333333333,35.46,33.92,35.42,217200,0.0,1.0
1999-07-08,52.0,52.5,51.38,51.63,80800,34.6666666666667,35.0,34.2533333333333,34.42,121200,0.0,1.0
1999-07-09,51.88,52.63,51.38,52.25,87667,34.5866666666667,35.0866666666667,34.2533333333333,34.8333333333333,131500.5,0.0,1.0
1999-07-12,51.81,52.0,51.0,51.75,232600,34.54,34.6666666666667,34.0,34.5,348900,0.0,1.0
1999-07-13,51.75,51.88,51.38,51.81,90800,34.5,34.5866666666667,34.2533333333333,34.54,136200,0.0,1.0
1999-07-14,51.94,52.13,51.44,51.94,128867,34.6266666666667,34.7533333333333,34.2933333333333,34.6266666666667,193300.5,0.0,1.0
1999-07-15,53.06,53.06,51.81,51.94,270267,35.3733333333333,35.3733333333333,34.54,34.6266666666667,405400.5,0.0,1.0
1999-07-16,53.19,53.94,52.88,52.88,136200,35.46,35.96,35.2533333333333,35.2533333333333,204300,0.0,1.0
1999-07-19,52.0,53.44,51.69,53.25,142067,34.6666666666667,35.6266666666667,34.46,35.5,213100.5,0.0,1.0
1999-07-20,49.0,51.75,48.75,51.75,215600,32.6666666666667,34.5,32.5,34.5,323400,0.0,1.0
1999-07-21,48.38,48.88,47.94,48.63,187067,32.2533333333333,32.5866666666667,31.96,32.42,280600.5,0.0,1.0
1999-07-22,48.75,49.19,47.69,48.38,105400,32.5,32.7933333333333,31.7933333333333,32.2533333333333,158100,0.0,1.0
1999-07-23,49.0,49.0,47.81,48.81,62000,32.6666666666667,32.6666666666667,31.8733333333333,32.54,92999.9999999999,0.0,1.0
1999-07-26,50.0,50.0,48.0,48.5,209400,33.3333333333333,33.3333333333333,32.0,32.3333333333333,314100,0.0,1.0
1999-07-27,49.56,50.75,49.56,50.25,113400,33.04,33.8333333333333,33.04,33.5,170100,0.0,1.0
1999-07-28,48.75,49.75,48.25,49.63,106067,32.5,33.1666666666667,32.1666666666667,33.0866666666667,159100.5,0.0,1.0
1999-07-29,47.56,48.75,47.5,48.75,204600,31.7066666666667,32.5,31.6666666666667,32.5,306900,0.0,1.0
1999-07-30,47.75,48.38,47.5,47.5,78267,31.8333333333333,32.2533333333333,31.6666666666667,31.6666666666667,117400.5,0.0,1.0
1999-08-02,46.0,47.38,45.94,47.25,150867,30.6666666666667,31.5866666666667,30.6266666666667,31.5,226300.5,0.0,1.0
1999-08-03,45.5,46.0,43.19,46.0,251067,30.3333333333333,30.6666666666667,28.7933333333333,30.6666666666667,376600.5,0.0,1.0
1999-08-04,43.88,46.0,43.56,45.25,153000,29.2533333333333,30.6666666666667,29.04,30.1666666666667,229500,0.0,1.0
1999-08-05,44.75,44.75,42.75,43.75,205267,29.8333333333333,29.8333333333333,28.5,29.1666666666667,307900.5,0.0,1.0
1999-08-06,44.75,45.0,44.19,44.5,227600,29.8333333333333,30.0,29.46,29.6666666666667,341400,0.0,1.0
1999-08-09,43.56,44.69,43.5,44.5,243067,29.04,29.7933333333333,29.0,29.6666666666667,364600.5,0.0,1.0
1999-08-10,43.06,43.5,42.75,43.38,128867,28.7066666666667,29.0,28.5,28.92,193300.5,0.0,1.0
1999-08-11,43.31,43.31,42.69,42.88,279200,28.8733333333333,28.8733333333333,28.46,28.5866666666667,418800.000000001,0.0,1.0
1999-08-12,44.0,44.13,43.13,43.31,176400,29.3333333333333,29.42,28.7533333333333,28.8733333333333,264600,0.0,1.0
1999-08-13,46.63,46.75,44.25,44.25,104667,31.0866666666667,31.1666666666667,29.5,29.5,157000.5,0.0,1.0
1999-08-16,46.06,47.44,45.75,47.0,75000,30.7066666666667,31.6266666666667,30.5,31.3333333333333,112500,0.0,1.0
1999-08-17,45.81,47.0,45.63,45.88,99067,30.54,31.3333333333333,30.42,30.5866666666667,148600.5,0.0,1.0
1999-08-18,44.31,45.75,44.13,45.75,105600,29.54,30.5,29.42,30.5,158400,0.0,1.0
1999-08-19,43.0,44.38,42.56,44.19,243400,28.6666666666667,29.5866666666667,28.3733333333333,29.46,365100,0.0,1.0
1999-08-20,42.13,43.69,41.38,42.5,138067,28.0866666666667,29.1266666666667,27.5866666666667,28.3333333333333,207100.5,0.0,1.0
1999-08-23,39.13,41.5,38.38,41.44,729267,26.0866666666667,27.6666666666667,25.5866666666667,27.6266666666667,1093900.5,0.0,1.0
1999-08-24,43.0,43.13,39.75,39.75,744867,28.6666666666667,28.7533333333333,26.5,26.5,1117300.5,0.0,1.0
1999-08-25,43.69,44.0,41.5,42.63,305000,29.1266666666667,29.3333333333333,27.6666666666667,28.42,457499.999999999,0.0,1.0
1999-08-26,37.5,43.75,33.0,43.75,3628000,25.0,29.1666666666667,22.0,29.1666666666667,5442000,0.0,1.0
1999-08-27,38.25,39.0,36.06,38.75,622400,25.5,26.0,24.04,25.8333333333333,933600,0.0,1.0
1999-08-30,39.75,39.75,37.88,39.0,422800,26.5,26.5,25.2533333333333,26.0,634200,0.0,1.0
1999-08-31,31.06,42.25,29.94,42.25,3603900,20.7066666666667,28.1666666666667,19.96,28.1666666666667,5405849.99999999,0.0,1.0
1999-09-01,36.38,37.81,32.5,33.44,2955267,24.2533333333333,25.2066666666667,21.6666666666667,22.2933333333333,4432900.50000001,0.0,1.0
1999-09-02,35.81,38.0,34.88,35.38,989000,23.8733333333333,25.3333333333333,23.2533333333333,23.5866666666667,1483500,0.0,1.0
1999-09-03,36.06,37.63,35.5,37.5,401400,24.04,25.0866666666667,23.6666666666667,25.0,602100,0.0,1.0
1999-09-07,37.0,37.75,36.0,36.06,347400,24.6666666666667,25.1666666666667,24.0,24.04,521099.999999999,0.0,1.0
1999-09-08,36.19,36.5,35.25,36.5,366067,24.1266666666667,24.3333333333333,23.5,24.3333333333333,549100.499999999,0.0,1.0
1999-09-09,36.5,36.5,35.5,36.25,171400,24.3333333333333,24.3333333333333,23.6666666666667,24.1666666666667,257100,0.0,1.0
1999-09-10,36.63,36.94,36.25,36.44,183467,24.42,24.6266666666667,24.1666666666667,24.2933333333333,275200.5,0.0,1.0
1999-09-13,37.06,37.13,36.63,36.88,186067,24.7066666666667,24.7533333333333,24.42,24.5866666666667,279100.5,0.0,1.0
1999-09-14,37.0,37.56,36.25,37.0,349867,24.6666666666667,25.04,24.1666666666667,24.6666666666667,524800.499999999,0.0,1.0
1999-09-15,37.25,37.63,37.06,37.13,276267,24.8333333333333,25.0866666666667,24.7066666666667,24.7533333333333,414400.500000001,0.0,1.0
1999-09-16,37.38,37.75,36.75,37.06,206600,24.92,25.1666666666667,24.5,24.7066666666667,309900,0.0,1.0
1999-09-17,38.13,38.19,37.63,37.63,403600,25.42,25.46,25.0866666666667,25.0866666666667,605400,0.0,1.0
1999-09-20,37.69,38.5,37.5,38.38,266000,25.1266666666667,25.6666666666667,25.0,25.5866666666667,398999.999999999,0.0,1.0
1999-09-21,37.0,37.75,36.38,37.5,356867,24.6666666666667,25.1666666666667,24.2533333333333,25.0,535300.499999999,0.0,1.0
1999-09-22,37.94,38.38,36.63,36.94,135867,25.2933333333333,25.5866666666667,24.42,24.6266666666667,203800.5,0.0,1.0
1999-09-23,36.19,38.63,36.13,38.0,196600,24.1266666666667,25.7533333333333,24.0866666666667,25.3333333333333,294900,0.0,1.0
1999-09-24,35.94,37.0,35.75,36.25,161467,23.96,24.6666666666667,23.8333333333333,24.1666666666667,242200.5,0.0,1.0
1999-09-27,38.13,38.19,36.0,36.0,241467,25.42,25.46,24.0,24.0,362200.5,0.0,1.0
1999-09-28,39.5,39.75,37.19,37.88,257000,26.3333333333333,26.5,24.7933333333333,25.2533333333333,385500.000000001,0.0,1.0
1999-09-29,40.06,40.88,39.75,40.38,231467,26.7066666666667,27.2533333333333,26.5,26.92,347200.5,0.0,1.0
1999-09-30,42.19,42.38,40.13,40.13,364200,28.1266666666667,28.2533333333333,26.7533333333333,26.7533333333333,546299.999999999,0.0,1.0
1999-10-01,40.06,42.0,40.0,41.94,146467,26.7066666666667,28.0,26.6666666666667,27.96,219700.5,0.0,1.0
1999-10-04,40.94,41.13,40.06,40.06,169667,27.2933333333333,27.42,26.7066666666667,26.7066666666667,254500.5,0.0,1.0
1999-10-05,42.5,43.25,40.88,40.88,282600,28.3333333333333,28.8333333333333,27.2533333333333,27.2533333333333,423900.000000001,0.0,1.0
1999-10-06,42.06,43.75,41.81,43.13,171067,28.04,29.1666666666667,27.8733333333333,28.7533333333333,256600.5,0.0,1.0
1999-10-07,41.81,42.63,41.25,42.31,201467,27.8733333333333,28.42,27.5,28.2066666666667,302200.5,0.0,1.0
1999-10-08,40.88,42.31,39.44,41.81,400067,27.2533333333333,28.2066666666667,26.2933333333333,27.8733333333333,600100.500000001,0.0,1.0
1999-10-11,40.5,41.13,40.5,40.81,206400,27.0,27.42,27.0,27.2066666666667,309600,0.0,1.0
1999-10-12,39.75,40.94,39.63,40.5,108000,26.5,27.2933333333333,26.42,27.0,162000,0.0,1.0
1999-10-13,37.44,39.38,35.75,39.38,402067,24.96,26.2533333333333,23.8333333333333,26.2533333333333,603100.5,0.0,1.0
1999-10-14,38.5,38.88,37.56,37.56,326667,25.6666666666667,25.92,25.04,25.04,490000.499999999,0.0,1.0
1999-10-15,35.88,38.13,35.0,38.13,312867,23.92,25.42,23.3333333333333,25.42,469300.5,0.0,1.0
1999-10-18,34.0,36.63,33.81,35.81,288467,22.6666666666667,24.42,22.54,23.8733333333333,432700.499999999,0.0,1.0
1999-10-19,37.13,38.06,34.88,34.88,261600,24.7533333333333,25.3733333333333,23.2533333333333,23.2533333333333,392400.000000001,0.0,1.0
1999-10-20,37.0,39.0,36.19,37.75,386467,24.6666666666667,26.0,24.1266666666667,25.1666666666667,579700.499999999,0.0,1.0
1999-10-21,38.31,38.31,36.38,36.88,238067,25.54,25.54,24.2533333333333,24.5866666666667,357100.5,0.0,1.0
1999-10-22,36.94,39.25,36.88,38.13,426000,24.6266666666667,26.1666666666667,24.5866666666667,25.42,638999.999999999,0.0,1.0
1999-10-25,34.31,36.94,33.25,36.94,449867,22.8733333333333,24.6266666666667,22.1666666666667,24.6266666666667,674800.500000001,0.0,1.0
1999-10-26,34.06,35.5,33.56,34.75,212200,22.7066666666667,23.6666666666667,22.3733333333333,23.1666666666667,318300,0.0,1.0
1999-10-27,34.38,34.88,34.0,34.25,128267,22.92,23.2533333333333,22.6666666666667,22.8333333333333,192400.5,0.0,1.0
1999-10-28,33.94,34.44,32.25,34.38,396600,22.6266666666667,22.96,21.5,22.92,594899.999999999,0.0,1.0
1999-10-29,32.56,34.13,32.5,33.94,376800,21.7066666666667,22.7533333333333,21.6666666666667,22.6266666666667,565199.999999999,0.0,1.0
1999-11-01,34.06,34.44,31.0,32.31,754000,22.7066666666667,22.96,20.6666666666667,21.54,1131000,0.0,1.0
1999-11-02,35.13,36.88,34.38,34.38,522000,23.42,24.5866666666667,22.92,22.92,783000,0.0,1.0
1999-11-03,37.94,38.75,35.56,35.63,435667,25.2933333333333,25.8333333333333,23.7066666666667,23.7533333333333,653500.500000001,0.0,1.0
1999-11-04,37.13,38.25,36.0,37.5,252000,24.7533333333333,25.5,24.0,25.0,378000.000000001,0.0,1.0
1999-11-05,38.75,39.5,38.5,39.0,290267,25.8333333333333,26.3333333333333,25.6666666666667,26.0,435400.500000001,0.0,1.0
1999-11-08,38.56,39.88,37.88,38.63,247600,25.7066666666667,26.5866666666667,25.2533333333333,25.7533333333333,371400,0.0,1.0
1999-11-09,38.94,39.88,38.31,38.81,181667,25.96,26.5866666666667,25.54,25.8733333333333,272500.5,0.0,1.0
1999-11-10,39.56,40.5,38.25,38.81,138267,26.3733333333333,27.0,25.5,25.8733333333333,207400.5,0.0,1.0
1999-11-11,40.56,40.75,39.56,39.56,92467,27.04,27.1666666666667,26.3733333333333,26.3733333333333,138700.5,0.0,1.0
1999-11-12,41.13,42.5,40.81,40.81,269600,27.42,28.3333333333333,27.2066666666667,27.2066666666667,404400,0.0,1.0
1999-11-15,41.0,41.31,40.25,41.0,146667,27.3333333333333,27.54,26.8333333333333,27.3333333333333,220000.5,0.0,1.0
1999-11-16,41.94,42.0,41.06,41.13,140867,27.96,28.0,27.3733333333333,27.42,211300.5,0.0,1.0
1999-11-17,42.31,42.44,41.5,41.69,125800,28.2066666666667,28.2933333333333,27.6666666666667,27.7933333333333,188700,0.0,1.0
1999-11-18,42.75,42.88,41.56,42.0,172467,28.5,28.5866666666667,27.7066666666667,28.0,258700.5,0.0,1.0
1999-11-19,45.44,46.0,42.94,43.0,347867,30.2933333333333,30.6666666666667,28.6266666666667,28.6666666666667,521800.500000001,0.0,1.0
1999-11-22,43.81,47.88,41.63,46.25,720200,29.2066666666667,31.92,27.7533333333333,30.8333333333333,1080300,0.0,1.0
1999-11-23,44.44,45.25,44.25,44.25,445067,29.6266666666667,30.1666666666667,29.5,29.5,667600.499999999,0.0,1.0
1999-11-24,43.75,45.0,43.25,45.0,131667,29.1666666666667,30.0,28.8333333333333,30.0,197500.5,0.0,1.0
1999-11-26,43.94,43.94,43.5,43.75,71200,29.2933333333333,29.2933333333333,29.0,29.1666666666667,106800,0.0,1.0
1999-11-29,42.0,44.0,42.0,43.81,131600,28.0,29.3333333333333,28.0,29.2066666666667,197400,0.0,1.0
1999-11-30,40.25,42.06,39.56,42.06,208200,26.8333333333333,28.04,26.3733333333333,28.04,312300,0.0,1.0
1999-12-01,40.13,40.63,40.13,40.38,217667,26.7533333333333,27.0866666666667,26.7533333333333,26.92,326500.5,0.0,1.0
1999-12-02,39.13,40.06,38.44,39.88,292667,26.0866666666667,26.7066666666667,25.6266666666667,26.5866666666667,439000.499999999,0.0,1.0
1999-12-03,40.06,40.94,39.0,39.06,357067,26.7066666666667,27.2933333333333,26.0,26.04,535600.499999999,0.0,1.0
1999-12-06,38.44,40.88,38.25,39.81,246667,25.6266666666667,27.2533333333333,25.5,26.54,370000.5,0.0,1.0
1999-12-07,40.25,41.25,37.69,38.63,250000,26.8333333333333,27.5,25.1266666666667,25.7533333333333,375000,0.0,1.0
1999-12-08,41.13,41.13,39.31,39.75,201800,27.42,27.42,26.2066666666667,26.5,302700,0.0,1.0
1999-12-09,43.25,43.88,41.38,41.38,335067,28.8333333333333,29.2533333333333,27.5866666666667,27.5866666666667,502600.500000001,0.0,1.0
1999-12-10,45.75,46.88,43.63,43.63,508267,30.5,31.2533333333333,29.0866666666667,29.0866666666667,762400.5,0.0,1.0
1999-12-13,45.75,47.5,45.5,45.5,335667,30.5,31.6666666666667,30.3333333333333,30.3333333333333,503500.5,0.0,1.0
1999-12-14,42.5,45.56,42.5,45.56,285867,28.3333333333333,30.3733333333333,28.3333333333333,30.3733333333333,428800.500000001,0.0,1.0
1999-12-15,41.0,42.88,40.56,41.63,265800,27.3333333333333,28.5866666666667,27.04,27.7533333333333,398700,0.0,1.0
1999-12-16,42.75,42.75,41.25,41.25,320867,28.5,28.5,27.5,27.5,481300.5,0.0,1.0
1999-12-17,43.0,46.38,42.31,43.75,253800,28.6666666666667,30.92,28.2066666666667,29.1666666666667,380700,0.0,1.0
1999-12-20,45.56,45.75,43.25,43.25,267200,30.3733333333333,30.5,28.8333333333333,28.8333333333333,400800,0.0,1.0
1999-12-21,44.5,46.94,44.5,45.31,147600,29.6666666666667,31.2933333333333,29.6666666666667,30.2066666666667,221400,0.0,1.0
1999-12-22,43.38,45.13,43.06,44.75,199067,28.92,30.0866666666667,28.7066666666667,29.8333333333333,298600.5,0.0,1.0
1999-12-23,42.13,43.38,41.0,43.38,191667,28.0866666666667,28.92,27.3333333333333,28.92,287500.5,0.0,1.0
1999-12-27,42.19,42.38,41.88,42.0,338400,28.1266666666667,28.2533333333333,27.92,28.0,507599.999999999,0.0,1.0
1999-12-28,43.38,44.25,41.75,42.19,221000,28.92,29.5,27.8333333333333,28.1266666666667,331500,0.0,1.0
1999-12-29,43.69,43.88,42.88,43.13,95400,29.1266666666667,29.2533333333333,28.5866666666667,28.7533333333333,143100,0.0,1.0
1999-12-30,44.06,44.69,43.5,43.81,106600,29.3733333333333,29.7933333333333,29.0,29.2066666666667,159900,0.0,1.0
1999-12-31,44.06,44.63,43.94,44.06,50400,29.3733333333333,29.7533333333333,29.2933333333333,29.3733333333333,75600.0000000001,0.0,1.0
2000-01-03,44.69,45.0,44.13,44.13,266267,29.7933333333333,30.0,29.42,29.42,399400.5,0.0,1.0
2000-01-04,41.88,44.56,41.69,44.56,162400,27.92,29.7066666666667,27.7933333333333,29.7066666666667,243600,0.0,1.0
2000-01-05,42.13,42.5,41.75,41.75,132667,28.0866666666667,28.3333333333333,27.8333333333333,27.8333333333333,199000.5,0.0,1.0
2000-01-06,40.75,42.0,40.44,42.0,309200,27.1666666666667,28.0,26.96,28.0,463799.999999999,0.0,1.0
2000-01-07,43.81,44.0,39.38,40.56,336000,29.2066666666667,29.3333333333333,26.2533333333333,27.04,503999.999999999,0.0,1.0
2000-01-10,45.0,45.0,43.13,43.56,137267,30.0,30.0,28.7533333333333,29.04,205900.5,0.0,1.0
2000-01-11,43.0,44.56,42.5,44.56,279467,28.6666666666667,29.7066666666667,28.3333333333333,29.7066666666667,419200.499999999,0.0,1.0
2000-01-12,42.19,43.13,41.81,43.13,139467,28.1266666666667,28.7533333333333,27.8733333333333,28.7533333333333,209200.5,0.0,1.0
2000-01-13,44.75,44.94,42.0,42.0,159400,29.8333333333333,29.96,28.0,28.0,239100,0.0,1.0
2000-01-14,46.38,47.0,45.0,45.0,218600,30.92,31.3333333333333,30.0,30.0,327900,0.0,1.0
2000-01-18,46.25,47.0,45.5,46.44,136667,30.8333333333333,31.3333333333333,30.3333333333333,30.96,205000.5,0.0,1.0
2000-01-19,45.56,49.56,45.5,46.0,295467,30.3733333333333,33.04,30.3333333333333,30.6666666666667,443200.500000001,0.0,1.0
2000-01-20,46.31,47.38,44.94,46.13,449200,30.8733333333333,31.5866666666667,29.96,30.7533333333333,673800.000000001,0.0,1.0
2000-01-21,49.63,50.0,46.31,46.31,419800,33.0866666666667,33.3333333333333,30.8733333333333,30.8733333333333,629699.999999999,0.0,1.0
2000-01-24,51.5,54.0,50.25,51.25,402667,34.3333333333333,36.0,33.5,34.1666666666667,604000.500000001,0.0,1.0
2000-01-25,52.44,52.63,49.5,52.63,252400,34.96,35.0866666666667,33.0,35.0866666666667,378600,0.0,1.0
2000-01-26,48.25,50.56,46.25,50.5,854467,32.1666666666667,33.7066666666667,30.8333333333333,33.6666666666667,1281700.5,0.0,1.0
2000-01-27,46.63,49.0,46.31,48.31,397267,31.0866666666667,32.6666666666667,30.8733333333333,32.2066666666667,595900.499999999,0.0,1.0
2000-01-28,45.31,46.88,45.0,46.63,412800,30.2066666666667,31.2533333333333,30.0,31.0866666666667,619199.999999999,0.0,1.0
2000-01-31,43.0,45.25,39.06,45.0,559600,28.6666666666667,30.1666666666667,26.04,30.0,839399.999999999,0.0,1.0
2000-02-01,44.5,44.88,42.88,43.5,208800,29.6666666666667,29.92,28.5866666666667,29.0,313200,0.0,1.0
2000-02-02,46.31,47.19,44.69,45.0,257867,30.8733333333333,31.46,29.7933333333333,30.0,386800.5,0.0,1.0
2000-02-03,46.5,46.5,45.25,46.38,228600,31.0,31.0,30.1666666666667,30.92,342900,0.0,1.0
2000-02-04,46.38,46.81,46.0,46.38,66067,30.92,31.2066666666667,30.6666666666667,30.92,99100.5,0.0,1.0
2000-02-07,49.63,49.75,47.13,47.25,171400,33.0866666666667,33.1666666666667,31.42,31.5,257100,0.0,1.0
2000-02-08,49.38,50.5,48.75,50.0,305600,32.92,33.6666666666667,32.5,33.3333333333333,458400,0.0,1.0
2000-02-09,47.19,49.5,46.69,49.44,128600,31.46,33.0,31.1266666666667,32.96,192900,0.0,1.0
2000-02-10,47.0,47.44,45.88,47.44,143467,31.3333333333333,31.6266666666667,30.5866666666667,31.6266666666667,215200.5,0.0,1.0
2000-02-11,45.56,47.0,44.88,46.88,134667,30.3733333333333,31.3333333333333,29.92,31.2533333333333,202000.5,0.0,1.0
2000-02-14,45.38,45.88,44.44,44.75,180600,30.2533333333333,30.5866666666667,29.6266666666667,29.8333333333333,270900,0.0,1.0
2000-02-15,46.25,47.0,44.56,46.0,163867,30.8333333333333,31.3333333333333,29.7066666666667,30.6666666666667,245800.5,0.0,1.0
2000-02-16,51.69,52.94,46.75,47.0,402467,34.46,35.2933333333333,31.1666666666667,31.3333333333333,603700.5,0.0,1.0
2000-02-17,39.0,39.88,34.63,34.63,971400,39.0,39.88,34.63,34.63,971400,0.0,1.5
2000-02-18,40.31,41.0,38.5,39.25,412400,40.31,41.0,38.5,39.25,412400,0.0,1.0
2000-02-22,44.38,44.5,38.63,40.25,519200,44.38,44.5,38.63,40.25,519200,0.0,1.0
2000-02-23,45.75,47.0,44.5,44.63,557200,45.75,47.0,44.5,44.63,557200,0.0,1.0
2000-02-24,43.75,44.38,42.13,44.25,220600,43.75,44.38,42.13,44.25,220600,0.0,1.0
2000-02-25,43.38,44.5,42.31,43.25,237900,43.38,44.5,42.31,43.25,237900,0.0,1.0
2000-02-28,42.75,44.75,41.25,43.38,483800,42.75,44.75,41.25,43.38,483800,0.0,1.0
2000-02-29,50.0,52.5,41.81,41.88,726000,50.0,52.5,41.81,41.88,726000,0.0,1.0
2000-03-01,48.0,49.0,47.0,49.0,416500,48.0,49.0,47.0,49.0,416500,0.0,1.0
2000-03-02,49.75,52.13,48.0,48.0,363000,49.75,52.13,48.0,48.0,363000,0.0,1.0
2000-03-03,49.75,51.13,49.44,49.94,136200,49.75,51.13,49.44,49.94,136200,0.0,1.0
2000-03-06,47.31,49.75,46.31,49.5,244600,47.31,49.75,46.31,49.5,244600,0.0,1.0
2000-03-07,47.31,48.63,46.38,47.19,201200,47.31,48.63,46.38,47.19,201200,0.0,1.0
2000-03-08,47.69,47.69,46.25,47.06,134100,47.69,47.69,46.25,47.06,134100,0.0,1.0
2000-03-09,47.75,48.5,45.25,47.69,205200,47.75,48.5,45.25,47.69,205200,0.0,1.0
2000-03-10,49.88,51.19,48.13,48.25,305700,49.88,51.19,48.13,48.25,305700,0.0,1.0
2000-03-13,48.31,49.94,47.81,49.94,211100,48.31,49.94,47.81,49.94,211100,0.0,1.0
2000-03-14,47.0,48.31,45.88,48.0,251900,47.0,48.31,45.88,48.0,251900,0.0,1.0
2000-03-15,44.5,46.06,40.75,46.06,520100,44.5,46.06,40.75,46.06,520100,0.0,1.0
2000-03-16,44.94,45.13,42.06,44.5,277600,44.94,45.13,42.06,44.5,277600,0.0,1.0
2000-03-17,46.0,46.38,44.44,44.69,170400,46.0,46.38,44.44,44.69,170400,0.0,1.0
2000-03-20,47.0,47.75,46.25,46.25,370500,47.0,47.75,46.25,46.25,370500,0.0,1.0
2000-03-21,45.69,47.13,43.0,47.0,195200,45.69,47.13,43.0,47.0,195200,0.0,1.0
2000-03-22,44.94,46.13,43.75,45.69,284400,44.94,46.13,43.75,45.69,284400,0.0,1.0
2000-03-23,47.44,47.94,44.94,44.94,359000,47.44,47.94,44.94,44.94,359000,0.0,1.0
2000-03-24,49.25,49.31,47.88,48.0,329400,49.25,49.31,47.88,48.0,329400,0.0,1.0
2000-03-27,50.5,51.75,49.56,49.88,340600,50.5,51.75,49.56,49.88,340600,0.0,1.0
2000-03-28,48.25,51.5,47.38,50.94,206900,48.25,51.5,47.38,50.94,206900,0.0,1.0
2000-03-29,45.94,49.0,45.5,48.5,211400,45.94,49.0,45.5,48.5,211400,0.0,1.0
2000-03-30,44.88,45.44,42.88,45.44,800300,44.88,45.44,42.88,45.44,800300,0.0,1.0
2000-03-31,48.75,49.5,45.25,45.25,334600,48.75,49.5,45.25,45.25,334600,0.0,1.0
2000-04-03,53.63,56.38,49.0,49.88,711400,53.63,56.38,49.0,49.88,711400,0.0,1.0
2000-04-04,50.94,53.88,48.25,53.63,811200,50.94,53.88,48.25,53.63,811200,0.0,1.0
2000-04-05,51.63,55.25,49.63,50.69,963400,51.63,55.25,49.63,50.69,963400,0.0,1.0
2000-04-06,55.81,56.5,52.13,52.13,599300,55.81,56.5,52.13,52.13,599300,0.0,1.0
2000-04-07,55.75,58.25,55.0,57.0,389200,55.75,58.25,55.0,57.0,389200,0.0,1.0
2000-04-10,56.25,59.25,55.25,56.88,498000,56.25,59.25,55.25,56.88,498000,0.0,1.0
2000-04-11,55.88,58.75,54.13,56.81,291700,55.88,58.75,54.13,56.81,291700,0.0,1.0
2000-04-12,55.75,58.88,55.75,56.13,423400,55.75,58.88,55.75,56.13,423400,0.0,1.0
2000-04-13,54.13,55.44,53.25,55.38,239800,54.13,55.44,53.25,55.38,239800,0.0,1.0
2000-04-14,49.13,52.13,48.38,52.13,518000,49.13,52.13,48.38,52.13,518000,0.0,1.0
2000-04-17,45.75,50.38,41.75,49.06,680500,45.75,50.38,41.75,49.06,680500,0.0,1.0
2000-04-18,49.88,49.88,45.75,46.0,338900,49.88,49.88,45.75,46.0,338900,0.0,1.0
2000-04-19,48.94,50.44,48.63,49.38,216000,48.94,50.44,48.63,49.38,216000,0.0,1.0
2000-04-20,48.94,49.81,48.5,48.94,128500,48.94,49.81,48.5,48.94,128500,0.0,1.0
2000-04-24,46.31,48.25,45.75,48.06,346700,46.31,48.25,45.75,48.06,346700,0.0,1.0
2000-04-25,49.25,50.0,46.56,46.56,291600,49.25,50.0,46.56,46.56,291600,0.0,1.0
2000-04-26,49.94,50.44,48.13,49.38,210900,49.94,50.44,48.13,49.38,210900,0.0,1.0
2000-04-27,49.88,49.88,47.75,49.69,235900,49.88,49.88,47.75,49.69,235900,0.0,1.0
2000-04-28,52.0,52.13,50.0,50.0,233400,52.0,52.13,50.0,50.0,233400,0.0,1.0
2000-05-01,53.38,53.38,50.38,52.13,255000,53.38,53.38,50.38,52.13,255000,0.0,1.0
2000-05-02,51.38,53.88,50.56,53.38,229600,51.38,53.88,50.56,53.38,229600,0.0,1.0
2000-05-03,47.94,52.0,47.5,51.25,284700,47.94,52.0,47.5,51.25,284700,0.0,1.0
2000-05-04,48.13,48.5,46.75,48.19,156900,48.13,48.5,46.75,48.19,156900,0.0,1.0
2000-05-05,53.88,53.88,48.19,48.38,446000,53.88,53.88,48.19,48.38,446000,0.0,1.0
2000-05-08,54.94,57.75,53.25,53.63,469200,54.94,57.75,53.25,53.63,469200,0.0,1.0
2000-05-09,54.0,55.75,52.63,54.94,270600,54.0,55.75,52.63,54.94,270600,0.0,1.0
2000-05-10,52.69,53.94,51.88,53.94,147100,52.69,53.94,51.88,53.94,147100,0.0,1.0
2000-05-11,53.0,54.0,52.63,52.69,186700,53.0,54.0,52.63,52.69,186700,0.0,1.0
2000-05-12,53.63,55.25,52.63,52.63,374000,53.63,55.25,52.63,52.63,374000,0.0,1.0
2000-05-15,54.63,54.75,52.56,54.13,196900,54.63,54.75,52.56,54.13,196900,0.0,1.0
2000-05-16,53.38,56.19,52.5,55.25,376200,53.38,56.19,52.5,55.25,376200,0.0,1.0
2000-05-17,52.56,53.44,52.56,53.38,136500,52.56,53.44,52.56,53.38,136500,0.0,1.0
2000-05-18,50.81,52.94,49.88,52.69,184400,50.81,52.94,49.88,52.69,184400,0.0,1.0
2000-05-19,50.25,50.63,49.31,50.63,129100,50.25,50.63,49.31,50.63,129100,0.0,1.0
2000-05-22,49.94,52.38,47.0,52.38,566800,49.94,52.38,47.0,52.38,566800,0.0,1.0
2000-05-23,50.31,51.69,49.75,50.0,350600,50.31,51.69,49.75,50.0,350600,0.0,1.0
2000-05-24,47.06,50.06,45.75,50.06,425600,47.06,50.06,45.75,50.06,425600,0.0,1.0
2000-05-25,47.69,49.25,47.31,47.31,367900,47.69,49.25,47.31,47.31,367900,0.0,1.0
2000-05-26,47.5,48.56,46.25,47.69,165200,47.5,48.56,46.25,47.69,165200,0.0,1.0
2000-05-30,47.75,48.19,46.5,47.25,241900,47.75,48.19,46.5,47.25,241900,0.0,1.0
2000-05-31,48.44,49.88,47.75,48.25,303300,48.44,49.88,47.75,48.25,303300,0.0,1.0
2000-06-01,50.69,50.88,48.13,48.13,219500,50.69,50.88,48.13,48.13,219500,0.0,1.0
2000-06-02,52.06,53.69,51.75,51.81,522800,52.06,53.69,51.75,51.81,522800,0.0,1.0
2000-06-05,53.13,53.25,49.19,51.38,370500,53.13,53.25,49.19,51.38,370500,0.0,1.0
2000-06-06,54.0,55.5,53.88,53.88,389000,54.0,55.5,53.88,53.88,389000,0.0,1.0
2000-06-07,53.38,54.25,51.63,54.25,178900,53.38,54.25,51.63,54.25,178900,0.0,1.0
2000-06-08,53.63,53.69,52.63,53.0,157400,53.63,53.69,52.63,53.0,157400,0.0,1.0
2000-06-09,56.5,57.0,54.0,54.06,183400,56.5,57.0,54.0,54.06,183400,0.0,1.0
2000-06-12,56.81,57.88,56.5,56.5,397200,56.81,57.88,56.5,56.5,397200,0.0,1.0
2000-06-13,53.88,57.06,50.94,57.06,458600,53.88,57.06,50.94,57.06,458600,0.0,1.0
2000-06-14,56.0,56.38,53.69,54.25,168600,56.0,56.38,53.69,54.25,168600,0.0,1.0
2000-06-15,55.75,56.19,54.13,56.0,107200,55.75,56.19,54.13,56.0,107200,0.0,1.0
2000-06-16,54.31,56.13,54.19,55.5,144300,54.31,56.13,54.19,55.5,144300,0.0,1.0
2000-06-19,54.69,55.69,54.25,55.69,311800,54.69,55.69,54.25,55.69,311800,0.0,1.0
2000-06-20,51.19,54.63,51.0,54.63,462500,51.19,54.63,51.0,54.63,462500,0.0,1.0
2000-06-21,47.25,50.13,45.88,49.88,706700,47.25,50.13,45.88,49.88,706700,0.0,1.0
2000-06-22,48.94,50.44,47.75,48.0,576100,48.94,50.44,47.75,48.0,576100,0.0,1.0
2000-06-23,48.75,49.63,48.06,48.94,259300,48.75,49.63,48.06,48.94,259300,0.0,1.0
2000-06-26,46.88,48.63,46.5,48.0,255100,46.88,48.63,46.5,48.0,255100,0.0,1.0
2000-06-27,47.94,48.63,46.88,47.0,298800,47.94,48.63,46.88,47.0,298800,0.0,1.0
2000-06-28,47.81,48.25,46.75,47.69,197900,47.81,48.25,46.75,47.69,197900,0.0,1.0
2000-06-29,44.0,47.38,44.0,47.38,412900,44.0,47.38,44.0,47.38,412900,0.0,1.0
2000-06-30,45.9,46.44,43.25,44.06,968200,45.9,46.44,43.25,44.06,968200,0.0,1.0
2000-07-03,46.31,46.63,45.88,46.19,74500,46.31,46.63,45.88,46.19,74500,0.0,1.0
2000-07-05,47.0,47.56,45.69,46.31,245600,47.0,47.56,45.69,46.31,245600,0.0,1.0
2000-07-06,43.44,46.75,41.31,46.75,721300,43.44,46.75,41.31,46.75,721300,0.0,1.0
2000-07-07,42.56,43.25,41.0,42.5,724300,42.56,43.25,41.0,42.5,724300,0.0,1.0
2000-07-10,43.13,43.88,42.38,43.13,513400,43.13,43.88,42.38,43.13,513400,0.0,1.0
2000-07-11,40.5,43.5,40.06,42.75,449900,40.5,43.5,40.06,42.75,449900,0.0,1.0
2000-07-12,40.88,41.5,40.38,40.5,352500,40.88,41.5,40.38,40.5,352500,0.0,1.0
2000-07-13,40.5,41.75,40.13,41.75,407700,40.5,41.75,40.13,41.75,407700,0.0,1.0
2000-07-14,40.63,41.13,40.19,40.5,325900,40.63,41.13,40.19,40.5,325900,0.0,1.0
2000-07-17,43.0,43.0,40.38,40.88,280900,43.0,43.0,40.38,40.88,280900,0.0,1.0
2000-07-18,46.0,46.19,42.0,43.25,535000,46.0,46.19,42.0,43.25,535000,0.0,1.0
2000-07-19,45.38,45.5,44.25,45.25,258700,45.38,45.5,44.25,45.25,258700,0.0,1.0
2000-07-20,45.88,46.31,45.25,45.88,287600,45.88,46.31,45.25,45.88,287600,0.0,1.0
2000-07-21,46.31,46.63,44.38,45.88,268400,46.31,46.63,44.38,45.88,268400,0.0,1.0
2000-07-24,45.06,46.75,44.81,46.56,125600,45.06,46.75,44.81,46.56,125600,0.0,1.0
2000-07-25,45.81,46.0,44.0,45.75,177800,45.81,46.0,44.0,45.75,177800,0.0,1.0
2000-07-26,46.0,46.0,44.0,45.81,208200,46.0,46.0,44.0,45.81,208200,0.0,1.0
2000-07-27,42.19,45.88,42.13,45.88,250400,42.19,45.88,42.13,45.88,250400,0.0,1.0
2000-07-28,41.0,42.94,40.25,42.19,232400,41.0,42.94,40.25,42.19,232400,0.0,1.0
2000-07-31,42.75,43.63,41.38,42.25,190100,42.75,43.63,41.38,42.25,190100,0.0,1.0
2000-08-01,44.13,44.25,42.88,43.13,231500,44.13,44.25,42.88,43.13,231500,0.0,1.0
2000-08-02,44.88,44.88,44.0,44.13,135500,44.88,44.88,44.0,44.13,135500,0.0,1.0
2000-08-03,44.38,44.88,43.75,44.75,227300,44.38,44.88,43.75,44.75,227300,0.0,1.0
2000-08-04,45.56,46.5,44.75,44.88,233700,45.56,46.5,44.75,44.88,233700,0.0,1.0
2000-08-07,46.63,46.63,45.0,45.88,174300,46.63,46.63,45.0,45.88,174300,0.0,1.0
2000-08-08,46.06,47.38,46.0,46.25,113800,46.06,47.38,46.0,46.25,113800,0.0,1.0
2000-08-09,43.63,46.5,42.75,46.44,223300,43.63,46.5,42.75,46.44,223300,0.0,1.0
2000-08-10,43.06,43.88,42.5,43.63,135800,43.06,43.88,42.5,43.63,135800,0.0,1.0
2000-08-11,44.75,45.75,43.25,43.31,134700,44.75,45.75,43.25,43.31,134700,0.0,1.0
2000-08-14,47.13,47.5,44.56,44.69,311500,47.13,47.5,44.56,44.69,311500,0.0,1.0
2000-08-15,45.94,46.75,45.38,46.75,182000,45.94,46.75,45.38,46.75,182000,0.0,1.0
2000-08-16,47.63,48.06,44.94,44.94,264100,47.63,48.06,44.94,44.94,264100,0.0,1.0
2000-08-17,49.13,49.25,46.38,48.5,245000,49.13,49.25,46.38,48.5,245000,0.0,1.0
2000-08-18,49.81,49.88,49.0,49.88,165400,49.81,49.88,49.0,49.88,165400,0.0,1.0
2000-08-21,47.81,49.75,47.5,49.56,189000,47.81,49.75,47.5,49.56,189000,0.0,1.0
2000-08-22,46.25,47.81,45.94,47.81,231300,46.25,47.81,45.94,47.81,231300,0.0,1.0
2000-08-23,44.25,45.94,42.63,45.88,381200,44.25,45.94,42.63,45.88,381200,0.0,1.0
2000-08-24,44.0,44.38,42.56,43.75,293600,44.0,44.38,42.56,43.75,293600,0.0,1.0
2000-08-25,45.75,46.63,44.63,44.75,207000,45.75,46.63,44.63,44.75,207000,0.0,1.0
2000-08-28,45.31,46.94,44.06,46.0,329400,45.31,46.94,44.06,46.0,329400,0.0,1.0
2000-08-29,50.0,54.38,49.38,49.38,1193600,50.0,54.38,49.38,49.38,1193600,0.0,1.0
2000-08-30,53.5,54.38,52.56,52.56,358300,53.5,54.38,52.56,52.56,358300,0.0,1.0
2000-08-31,53.0,55.38,53.0,53.44,356800,53.0,55.38,53.0,53.44,356800,0.0,1.0
2000-09-01,55.5,56.0,54.0,54.0,290600,55.5,56.0,54.0,54.0,290600,0.0,1.0
2000-09-05,52.25,55.5,51.06,55.5,458700,52.25,55.5,51.06,55.5,458700,0.0,1.0
2000-09-06,53.44,54.19,50.19,50.88,453800,53.44,54.19,50.19,50.88,453800,0.0,1.0
2000-09-07,52.31,54.38,51.25,53.94,157200,52.31,54.38,51.25,53.94,157200,0.0,1.0
2000-09-08,51.13,52.31,50.63,52.31,112600,51.13,52.31,50.63,52.31,112600,0.0,1.0
2000-09-11,52.0,53.0,51.13,51.25,176600,52.0,53.0,51.13,51.25,176600,0.0,1.0
2000-09-12,51.63,52.25,51.0,52.25,87800,51.63,52.25,51.0,52.25,87800,0.0,1.0
2000-09-13,50.0,51.63,50.0,51.63,270800,50.0,51.63,50.0,51.63,270800,0.0,1.0
2000-09-14,52.25,52.44,50.38,50.75,220800,52.25,52.44,50.38,50.75,220800,0.0,1.0
2000-09-15,50.81,52.75,50.13,52.19,161900,50.81,52.75,50.13,52.19,161900,0.0,1.0
2000-09-18,49.38,50.31,47.31,50.19,217000,49.38,50.31,47.31,50.19,217000,0.0,1.0
2000-09-19,48.38,49.63,47.25,49.38,300400,48.38,49.63,47.25,49.38,300400,0.0,1.0
2000-09-20,47.88,48.81,47.06,48.38,185100,47.88,48.81,47.06,48.38,185100,0.0,1.0
2000-09-21,46.0,48.0,45.75,48.0,205900,46.0,48.0,45.75,48.0,205900,0.0,1.0
2000-09-22,48.13,48.13,44.63,44.63,206500,48.13,48.13,44.63,44.63,206500,0.0,1.0
2000-09-25,48.63,49.13,48.19,48.5,124000,48.63,49.13,48.19,48.5,124000,0.0,1.0
2000-09-26,44.25,48.81,43.38,48.63,491800,44.25,48.81,43.38,48.63,491800,0.0,1.0
2000-09-27,45.25,45.94,44.75,44.75,563500,45.25,45.94,44.75,44.75,563500,0.0,1.0
2000-09-28,43.44,45.06,42.44,45.0,700100,43.44,45.06,42.44,45.0,700100,0.0,1.0
2000-09-29,41.63,44.63,41.63,43.44,563400,41.63,44.63,41.63,43.44,563400,0.0,1.0
2000-10-02,42.44,44.13,41.75,42.75,439100,42.44,44.13,41.75,42.75,439100,0.0,1.0
2000-10-03,39.44,42.38,39.38,42.0,460500,39.44,42.38,39.38,42.0,460500,0.0,1.0
2000-10-04,39.31,41.25,38.0,40.0,789000,39.31,41.25,38.0,40.0,789000,0.0,1.0
2000-10-05,39.75,41.25,39.63,39.69,212800,39.75,41.25,39.63,39.69,212800,0.0,1.0
2000-10-06,38.5,40.0,36.81,39.0,293100,38.5,40.0,36.81,39.0,293100,0.0,1.0
2000-10-09,40.25,40.31,38.06,38.5,146600,40.25,40.31,38.06,38.5,146600,0.0,1.0
2000-10-10,39.31,41.56,39.19,40.0,326700,39.31,41.56,39.19,40.0,326700,0.0,1.0
2000-10-11,37.75,38.81,37.13,38.75,492700,37.75,38.81,37.13,38.75,492700,0.0,1.0
2000-10-12,37.88,39.13,37.25,38.38,256300,37.88,39.13,37.25,38.38,256300,0.0,1.0
2000-10-13,41.06,42.31,37.63,37.88,334100,41.06,42.31,37.63,37.88,334100,0.0,1.0
2000-10-16,41.69,42.25,40.88,40.88,164000,41.69,42.25,40.88,40.88,164000,0.0,1.0
2000-10-17,41.94,42.69,40.94,42.06,200700,41.94,42.69,40.94,42.06,200700,0.0,1.0
2000-10-18,41.5,41.63,39.25,41.06,266300,41.5,41.63,39.25,41.06,266300,0.0,1.0
2000-10-19,42.38,43.13,41.5,41.5,146500,42.38,43.13,41.5,41.5,146500,0.0,1.0
2000-10-20,41.44,42.56,40.75,42.56,212400,41.44,42.56,40.75,42.56,212400,0.0,1.0
2000-10-23,42.06,42.38,40.13,41.19,149300,42.06,42.38,40.13,41.19,149300,0.0,1.0
2000-10-24,42.75,44.0,42.31,42.31,194500,42.75,44.0,42.31,42.31,194500,0.0,1.0
2000-10-25,37.56,42.75,36.75,42.75,523700,37.56,42.75,36.75,42.75,523700,0.0,1.0
2000-10-26,39.75,39.75,38.25,38.88,525000,39.75,39.75,38.25,38.88,525000,0.0,1.0
2000-10-27,39.69,40.88,39.5,40.25,206600,39.69,40.88,39.5,40.25,206600,0.0,1.0
2000-10-30,35.63,40.25,34.75,39.94,695200,35.63,40.25,34.75,39.94,695200,0.0,1.0
2000-10-31,37.63,37.63,35.75,35.88,641200,37.63,37.63,35.75,35.88,641200,0.0,1.0
2000-11-01,39.69,41.5,38.13,38.13,1794100,39.69,41.5,38.13,38.13,1794100,0.0,1.0
2000-11-02,41.0,41.75,39.88,40.13,422500,41.0,41.75,39.88,40.13,422500,0.0,1.0
2000-11-03,41.5,42.5,41.0,41.0,318300,41.5,42.5,41.0,41.0,318300,0.0,1.0
2000-11-06,41.13,42.38,40.13,42.0,220800,41.13,42.38,40.13,42.0,220800,0.0,1.0
2000-11-07,42.25,42.38,41.06,41.06,275800,42.25,42.38,41.06,41.06,275800,0.0,1.0
2000-11-08,43.38,44.38,42.63,42.75,303900,43.38,44.38,42.63,42.75,303900,0.0,1.0
2000-11-09,44.56,44.81,42.69,43.13,386400,44.56,44.81,42.69,43.13,386400,0.0,1.0
2000-11-10,44.38,44.38,42.88,44.31,319400,44.38,44.38,42.88,44.31,319400,0.0,1.0
2000-11-13,43.0,44.13,41.75,44.13,364900,43.0,44.13,41.75,44.13,364900,0.0,1.0
2000-11-14,46.0,46.5,42.25,43.0,438400,46.0,46.5,42.25,43.0,438400,0.0,1.0
2000-11-15,47.0,47.31,45.5,46.0,277400,47.0,47.31,45.5,46.0,277400,0.0,1.0
2000-11-16,47.5,49.38,46.63,47.0,356600,47.5,49.38,46.63,47.0,356600,0.0,1.0
2000-11-17,46.44,47.25,45.69,47.25,155800,46.44,47.25,45.69,47.25,155800,0.0,1.0
2000-11-20,44.13,46.19,43.31,46.19,345800,44.13,46.19,43.31,46.19,345800,0.0,1.0
2000-11-21,45.13,45.19,44.13,44.13,212800,45.13,45.19,44.13,44.13,212800,0.0,1.0
2000-11-22,44.0,45.13,43.0,45.13,247300,44.0,45.13,43.0,45.13,247300,0.0,1.0
2000-11-24,44.19,44.19,42.5,44.0,142700,44.19,44.19,42.5,44.0,142700,0.0,1.0
2000-11-27,44.25,46.38,42.5,45.13,561800,44.25,46.38,42.5,45.13,561800,0.0,1.0
2000-11-28,40.56,46.0,39.75,46.0,1013800,40.56,46.0,39.75,46.0,1013800,0.0,1.0
2000-11-29,37.5,40.56,37.06,40.56,994700,37.5,40.56,37.06,40.56,994700,0.0,1.0
2000-11-30,37.38,37.63,35.25,37.25,605500,37.38,37.63,35.25,37.25,605500,0.0,1.0
2000-12-01,38.0,39.13,37.0,37.63,313000,38.0,39.13,37.0,37.63,313000,0.0,1.0
2000-12-04,36.56,38.0,36.5,38.0,321500,36.56,38.0,36.5,38.0,321500,0.0,1.0
2000-12-05,39.0,39.44,36.81,36.81,373200,39.0,39.44,36.81,36.81,373200,0.0,1.0
2000-12-06,40.06,40.25,38.5,38.75,359800,40.06,40.25,38.5,38.75,359800,0.0,1.0
2000-12-07,41.56,41.69,39.63,39.81,213200,41.56,41.69,39.63,39.81,213200,0.0,1.0
2000-12-08,44.0,44.0,41.56,41.56,433200,44.0,44.0,41.56,41.56,433200,0.0,1.0
2000-12-11,45.94,46.25,43.06,44.0,429900,45.94,46.25,43.06,44.0,429900,0.0,1.0
2000-12-12,45.13,46.19,44.38,45.75,267800,45.13,46.19,44.38,45.75,267800,0.0,1.0
2000-12-13,43.06,45.5,42.81,44.88,328100,43.06,45.5,42.81,44.88,328100,0.0,1.0
2000-12-14,40.94,43.38,40.88,43.38,252500,40.94,43.38,40.88,43.38,252500,0.0,1.0
2000-12-15,39.88,40.69,39.69,40.06,252300,39.88,40.69,39.69,40.06,252300,0.0,1.0
2000-12-18,38.38,40.56,38.0,40.0,380800,38.38,40.56,38.0,40.0,380800,0.0,1.0
2000-12-19,37.19,38.88,37.13,38.38,537600,37.19,38.88,37.13,38.38,537600,0.0,1.0
2000-12-20,34.69,36.69,34.44,36.38,280200,34.69,36.69,34.44,36.38,280200,0.0,1.0
2000-12-21,34.56,35.31,34.38,35.0,263300,34.56,35.31,34.38,35.0,263300,0.0,1.0
2000-12-22,33.31,34.63,32.75,34.56,397300,33.31,34.63,32.75,34.56,397300,0.0,1.0
2000-12-26,32.12,33.62,32.06,33.12,289700,32.12,33.62,32.06,33.12,289700,0.0,1.0
2000-12-27,31.63,33.63,31.44,32.31,646500,31.63,33.63,31.44,32.31,646500,0.0,1.0
2000-12-28,34.31,34.63,32.0,32.0,984200,34.31,34.63,32.0,32.0,984200,0.0,1.0
2000-12-29,35.94,37.56,34.88,34.88,564000,35.94,37.56,34.88,34.88,564000,0.0,1.0
2001-01-02,33.25,36.75,33.19,35.44,354300,33.25,36.75,33.19,35.44,354300,0.0,1.0
2001-01-03,35.88,36.5,32.88,33.38,360100,35.88,36.5,32.88,33.38,360100,0.0,1.0
2001-01-04,33.31,36.75,32.56,36.13,405700,33.31,36.75,32.56,36.13,405700,0.0,1.0
2001-01-05,28.38,33.56,26.31,33.44,821200,28.38,33.56,26.31,33.44,821200,0.0,1.0
2001-01-08,27.0,28.5,25.88,28.5,425300,27.0,28.5,25.88,28.5,425300,0.0,1.0
2001-01-09,27.63,28.75,27.5,27.75,330900,27.63,28.75,27.5,27.75,330900,0.0,1.0
2001-01-10,27.44,29.63,26.5,28.13,437000,27.44,29.63,26.5,28.13,437000,0.0,1.0
2001-01-11,26.5,27.75,25.5,27.69,1036200,26.5,27.75,25.5,27.69,1036200,0.0,1.0
2001-01-12,27.88,29.0,26.5,26.5,349100,27.88,29.0,26.5,26.5,349100,0.0,1.0
2001-01-16,28.0,28.38,26.63,28.0,271800,28.0,28.38,26.63,28.0,271800,0.0,1.0
2001-01-17,28.5,29.13,27.88,28.75,528700,28.5,29.13,27.88,28.75,528700,0.0,1.0
2001-01-18,28.94,29.5,28.5,28.63,360000,28.94,29.5,28.5,28.63,360000,0.0,1.0
2001-01-19,29.69,30.0,28.38,29.0,459200,29.69,30.0,28.38,29.0,459200,0.0,1.0
2001-01-22,30.44,30.69,28.75,29.5,380700,30.44,30.69,28.75,29.5,380700,0.0,1.0
2001-01-23,30.0,30.63,29.63,30.25,191500,30.0,30.63,29.63,30.25,191500,0.0,1.0
2001-01-24,32.25,33.44,29.88,30.06,567400,32.25,33.44,29.88,30.06,567400,0.0,1.0
2001-01-25,31.38,32.38,30.75,32.0,208400,31.38,32.38,30.75,32.0,208400,0.0,1.0
2001-01-26,22.38,27.13,20.5,27.13,5003800,22.38,27.13,20.5,27.13,5003800,0.0,1.0
2001-01-29,22.6,23.37,22.37,22.37,1433700,22.6,23.37,22.37,22.37,1433700,0.0,1.0
2001-01-30,21.72,22.15,21.45,22.0,716600,21.72,22.15,21.45,22.0,716600,0.0,1.0
2001-01-31,21.22,21.71,21.0,21.6,483700,21.22,21.71,21.0,21.6,483700,0.0,1.0
2001-02-01,21.2,21.6,20.87,21.25,383600,21.2,21.6,20.87,21.25,383600,0.0,1.0
2001-02-02,20.64,21.37,20.56,21.35,506200,20.64,21.37,20.56,21.35,506200,0.0,1.0
2001-02-05,19.85,20.75,19.42,20.64,677000,19.85,20.75,19.42,20.64,677000,0.0,1.0
2001-02-06,19.06,20.26,18.9,19.4,652200,19.06,20.26,18.9,19.4,652200,0.0,1.0
2001-02-07,18.0,18.8,17.61,18.55,930200,18.0,18.8,17.61,18.55,930200,0.0,1.0
2001-02-08,17.85,18.45,17.65,18.25,343700,17.85,18.45,17.65,18.25,343700,0.0,1.0
2001-02-09,16.5,17.75,16.49,17.65,596500,16.5,17.75,16.49,17.65,596500,0.0,1.0
2001-02-12,16.95,17.1,16.33,16.5,987100,16.95,17.1,16.33,16.5,987100,0.0,1.0
2001-02-13,17.71,17.9,17.33,17.35,1028700,17.71,17.9,17.33,17.35,1028700,0.0,1.0
2001-02-14,18.0,18.25,17.27,17.75,1098400,18.0,18.25,17.27,17.75,1098400,0.0,1.0
2001-02-15,18.31,18.53,18.0,18.1,1183900,18.31,18.53,18.0,18.1,1183900,0.0,1.0
2001-02-16,17.49,18.15,17.0,18.15,511600,17.49,18.15,17.0,18.15,511600,0.0,1.0
2001-02-20,17.45,18.2,16.9,17.3,603100,17.45,18.2,16.9,17.3,603100,0.0,1.0
2001-02-21,17.22,17.8,17.2,17.6,682300,17.22,17.8,17.2,17.6,682300,0.0,1.0
2001-02-22,17.75,18.1,16.95,17.0,1405100,17.75,18.1,16.95,17.0,1405100,0.0,1.0
2001-02-23,17.41,17.76,17.27,17.76,496300,17.41,17.76,17.27,17.76,496300,0.0,1.0
2001-02-26,18.01,18.21,17.35,17.35,631300,18.01,18.21,17.35,17.35,631300,0.0,1.0
2001-02-27,16.1,18.5,15.75,18.01,2109300,16.1,18.5,15.75,18.01,2109300,0.0,1.0
2001-02-28,15.3,15.95,14.81,15.85,859500,15.3,15.95,14.81,15.85,859500,0.0,1.0
2001-03-01,15.02,15.4,14.9,15.3,510200,15.02,15.4,14.9,15.3,510200,0.0,1.0
2001-03-02,15.18,15.38,14.75,14.99,387300,15.18,15.38,14.75,14.99,387300,0.0,1.0
2001-03-05,15.25,15.61,15.25,15.25,590200,15.25,15.61,15.25,15.25,590200,0.0,1.0
2001-03-06,16.65,17.0,15.3,15.35,898700,16.65,17.0,15.3,15.35,898700,0.0,1.0
2001-03-07,16.01,16.7,15.75,16.5,394900,16.01,16.7,15.75,16.5,394900,0.0,1.0
2001-03-08,16.1,16.15,15.25,15.94,405200,16.1,16.15,15.25,15.94,405200,0.0,1.0
2001-03-09,15.01,15.95,14.94,15.95,469500,15.01,15.95,14.94,15.95,469500,0.0,1.0
2001-03-12,14.48,15.0,14.25,15.0,497000,14.48,15.0,14.25,15.0,497000,0.0,1.0
2001-03-13,14.0,14.65,14.0,14.5,597100,14.0,14.65,14.0,14.5,597100,0.0,1.0
2001-03-14,14.55,14.7,13.9,14.0,570700,14.55,14.7,13.9,14.0,570700,0.0,1.0
2001-03-15,14.85,14.88,14.59,14.65,384600,14.85,14.88,14.59,14.65,384600,0.0,1.0
2001-03-16,13.99,14.83,13.85,14.75,410400,13.99,14.83,13.85,14.75,410400,0.0,1.0
2001-03-19,14.28,14.4,13.93,14.2,589700,14.28,14.4,13.93,14.2,589700,0.0,1.0
2001-03-20,14.1,14.6,14.01,14.38,230500,14.1,14.6,14.01,14.38,230500,0.0,1.0
2001-03-21,14.0,14.1,13.93,14.1,356700,14.0,14.1,13.93,14.1,356700,0.0,1.0
2001-03-22,13.27,14.01,13.08,14.0,297300,13.27,14.01,13.08,14.0,297300,0.0,1.0
2001-03-23,13.7,13.99,13.4,13.4,226000,13.7,13.99,13.4,13.4,226000,0.0,1.0
2001-03-26,13.9,14.39,13.55,13.9,650000,13.9,14.39,13.55,13.9,650000,0.0,1.0
2001-03-27,14.0,14.17,13.69,13.8,364700,14.0,14.17,13.69,13.8,364700,0.0,1.0
2001-03-28,13.16,13.8,13.1,13.75,312200,13.16,13.8,13.1,13.75,312200,0.0,1.0
2001-03-29,13.81,13.93,13.15,13.16,446200,13.81,13.93,13.15,13.16,446200,0.0,1.0
2001-03-30,12.9,13.76,12.5,13.71,369500,12.9,13.76,12.5,13.71,369500,0.0,1.0
2001-04-02,12.2,13.04,12.2,12.8,337900,12.2,13.04,12.2,12.8,337900,0.0,1.0
2001-04-03,12.0,12.3,12.0,12.3,275600,12.0,12.3,12.0,12.3,275600,0.0,1.0
2001-04-04,11.2,12.0,11.1,12.0,295300,11.2,12.0,11.1,12.0,295300,0.0,1.0
2001-04-05,11.35,11.65,11.12,11.55,506700,11.35,11.65,11.12,11.55,506700,0.0,1.0
2001-04-06,11.0,11.45,10.9,11.45,284200,11.0,11.45,10.9,11.45,284200,0.0,1.0
2001-04-09,10.5,11.1,10.5,10.9,319700,10.5,11.1,10.5,10.9,319700,0.0,1.0
2001-04-10,11.37,11.5,10.5,10.6,607500,11.37,11.5,10.5,10.6,607500,0.0,1.0
2001-04-11,11.95,12.2,11.5,11.5,563700,11.95,12.2,11.5,11.5,563700,0.0,1.0
2001-04-12,12.88,12.89,11.9,11.95,424100,12.88,12.89,11.9,11.95,424100,0.0,1.0
2001-04-16,12.6,12.7,12.25,12.25,355000,12.6,12.7,12.25,12.25,355000,0.0,1.0
2001-04-17,12.1,12.46,12.0,12.25,173900,12.1,12.46,12.0,12.25,173900,0.0,1.0
2001-04-18,13.76,14.09,12.5,12.5,531200,13.76,14.09,12.5,12.5,531200,0.0,1.0
2001-04-19,15.45,15.45,13.45,13.6,657900,15.45,15.45,13.45,13.6,657900,0.0,1.0
2001-04-20,15.0,15.45,14.8,15.45,319300,15.0,15.45,14.8,15.45,319300,0.0,1.0
2001-04-23,14.72,15.0,14.27,14.7,362700,14.72,15.0,14.27,14.7,362700,0.0,1.0
2001-04-24,14.96,15.45,14.3,14.7,590000,14.96,15.45,14.3,14.7,590000,0.0,1.0
2001-04-25,15.27,15.55,14.6,14.9,266500,15.27,15.55,14.6,14.9,266500,0.0,1.0
2001-04-26,15.67,15.99,15.21,15.27,271400,15.67,15.99,15.21,15.27,271400,0.0,1.0
2001-04-27,15.95,16.1,15.9,16.0,204400,15.95,16.1,15.9,16.0,204400,0.0,1.0
2001-04-30,16.43,17.0,16.0,16.05,288700,16.43,17.0,16.0,16.05,288700,0.0,1.0
2001-05-01,16.95,17.15,16.15,16.44,287500,16.95,17.15,16.15,16.44,287500,0.0,1.0
2001-05-02,17.2,17.52,16.95,17.0,273300,17.2,17.52,16.95,17.0,273300,0.0,1.0
2001-05-03,16.66,17.1,16.65,17.05,167100,16.66,17.1,16.65,17.05,167100,0.0,1.0
2001-05-04,16.85,16.95,16.3,16.66,195800,16.85,16.95,16.3,16.66,195800,0.0,1.0
2001-05-07,17.47,17.65,17.0,17.0,124800,17.47,17.65,17.0,17.0,124800,0.0,1.0
2001-05-08,16.51,17.8,16.41,17.8,290600,16.51,17.8,16.41,17.8,290600,0.0,1.0
2001-05-09,16.31,16.53,16.05,16.45,266600,16.31,16.53,16.05,16.45,266600,0.0,1.0
2001-05-10,17.0,17.4,16.5,16.55,265700,17.0,17.4,16.5,16.55,265700,0.0,1.0
2001-05-11,17.0,17.2,16.98,17.2,148800,17.0,17.2,16.98,17.2,148800,0.0,1.0
2001-05-14,17.07,17.08,16.7,17.0,175000,17.07,17.08,16.7,17.0,175000,0.0,1.0
2001-05-15,17.0,17.1,16.8,17.08,83700,17.0,17.1,16.8,17.08,83700,0.0,1.0
2001-05-16,17.04,17.1,16.8,17.0,135200,17.04,17.1,16.8,17.0,135200,0.0,1.0
2001-05-17,17.54,17.75,16.94,16.95,309600,17.54,17.75,16.94,16.95,309600,0.0,1.0
2001-05-18,17.78,18.18,17.6,17.65,331600,17.78,18.18,17.6,17.65,331600,0.0,1.0
2001-05-21,17.85,18.0,17.6,18.0,344700,17.85,18.0,17.6,18.0,344700,0.0,1.0
2001-05-22,17.75,18.0,17.65,18.0,412200,17.75,18.0,17.65,18.0,412200,0.0,1.0
2001-05-23,16.94,18.0,16.94,18.0,370600,16.94,18.0,16.94,18.0,370600,0.0,1.0
2001-05-24,17.1,17.44,17.05,17.05,312200,17.1,17.44,17.05,17.05,312200,0.0,1.0
2001-05-25,17.33,17.51,17.1,17.2,172300,17.33,17.51,17.1,17.2,172300,0.0,1.0
2001-05-29,16.88,17.34,16.8,17.34,282900,16.88,17.34,16.8,17.34,282900,0.0,1.0
2001-05-30,15.95,16.8,15.9,16.8,638900,15.95,16.8,15.9,16.8,638900,0.0,1.0
2001-05-31,16.2,16.42,16.16,16.2,186700,16.2,16.42,16.16,16.2,186700,0.0,1.0
2001-06-01,16.45,16.55,15.9,16.2,229900,16.45,16.55,15.9,16.2,229900,0.0,1.0
2001-06-04,16.35,16.45,16.06,16.45,180100,16.35,16.45,16.06,16.45,180100,0.0,1.0
2001-06-05,19.86,19.87,18.9,19.5,1918500,19.86,19.87,18.9,19.5,1918500,0.0,1.0
2001-06-06,21.0,21.69,20.12,20.15,974300,21.0,21.69,20.12,20.15,974300,0.0,1.0
2001-06-07,21.36,21.37,20.55,20.8,422800,21.36,21.37,20.55,20.8,422800,0.0,1.0
2001-06-08,22.15,22.5,21.5,21.5,506700,22.15,22.5,21.5,21.5,506700,0.0,1.0
2001-06-11,21.57,22.0,21.44,22.0,596500,21.57,22.0,21.44,22.0,596500,0.0,1.0
2001-06-12,21.46,21.57,20.55,21.57,447400,21.46,21.57,20.55,21.57,447400,0.0,1.0
2001-06-13,20.88,21.46,20.71,21.46,346100,20.88,21.46,20.71,21.46,346100,0.0,1.0
2001-06-14,20.35,20.81,20.11,20.8,389400,20.35,20.81,20.11,20.8,389400,0.0,1.0
2001-06-15,18.25,20.28,17.8,19.9,1291900,18.25,20.28,17.8,19.9,1291900,0.0,1.0
2001-06-18,19.0,19.1,18.36,18.65,446000,19.0,19.1,18.36,18.65,446000,0.0,1.0
2001-06-19,18.35,19.6,18.16,19.0,289400,18.35,19.6,18.16,19.0,289400,0.0,1.0
2001-06-20,18.99,18.99,18.3,18.35,323800,18.99,18.99,18.3,18.35,323800,0.0,1.0
2001-06-21,19.26,19.33,18.76,19.0,255500,19.26,19.33,18.76,19.0,255500,0.0,1.0
2001-06-22,19.7,19.75,19.0,19.5,318600,19.7,19.75,19.0,19.5,318600,0.0,1.0
2001-06-25,20.04,20.04,19.15,19.7,259800,20.04,20.04,19.15,19.7,259800,0.0,1.0
2001-06-26,21.0,21.0,20.0,20.0,315500,21.0,21.0,20.0,20.0,315500,0.0,1.0
2001-06-27,20.6,21.3,20.35,21.0,215200,20.6,21.3,20.35,21.0,215200,0.0,1.0
2001-06-28,21.32,21.49,20.65,20.65,263900,21.32,21.49,20.65,20.65,263900,0.0,1.0
2001-06-29,22.93,23.0,20.85,21.55,1078000,22.93,23.0,20.85,21.55,1078000,0.0,1.0
2001-07-02,21.96,22.7,21.8,22.7,509200,21.96,22.7,21.8,22.7,509200,0.0,1.0
2001-07-03,21.9,22.0,21.71,21.9,237700,21.9,22.0,21.71,21.9,237700,0.0,1.0
2001-07-05,21.6,21.99,21.42,21.81,234200,21.6,21.99,21.42,21.81,234200,0.0,1.0
2001-07-06,21.3,21.45,20.8,21.45,279300,21.3,21.45,20.8,21.45,279300,0.0,1.0
2001-07-09,21.69,21.74,21.1,21.4,231300,21.69,21.74,21.1,21.4,231300,0.0,1.0
2001-07-10,20.88,21.92,20.87,21.8,223500,20.88,21.92,20.87,21.8,223500,0.0,1.0
2001-07-11,21.15,21.15,20.0,20.0,332100,21.15,21.15,20.0,20.0,332100,0.0,1.0
2001-07-12,22.2,22.4,21.47,21.5,209400,22.2,22.4,21.47,21.5,209400,0.0,1.0
2001-07-13,22.53,23.0,21.9,22.19,296200,22.53,23.0,21.9,22.19,296200,0.0,1.0
2001-07-16,23.19,23.36,22.1,22.57,379800,23.19,23.36,22.1,22.57,379800,0.0,1.0
2001-07-17,23.05,23.35,22.65,23.1,364300,23.05,23.35,22.65,23.1,364300,0.0,1.0
2001-07-18,22.49,23.15,22.44,23.0,205800,22.49,23.15,22.44,23.0,205800,0.0,1.0
2001-07-19,23.1,23.57,22.75,22.8,263900,23.1,23.57,22.75,22.8,263900,0.0,1.0
2001-07-20,22.1,23.15,21.95,23.1,219800,22.1,23.15,21.95,23.1,219800,0.0,1.0
2001-07-23,22.21,22.78,22.11,22.5,250900,22.21,22.78,22.11,22.5,250900,0.0,1.0
2001-07-24,21.01,22.75,20.7,22.21,421700,21.01,22.75,20.7,22.21,421700,0.0,1.0
2001-07-25,22.57,22.57,21.05,21.05,305500,22.57,22.57,21.05,21.05,305500,0.0,1.0
2001-07-26,22.67,22.72,22.02,22.5,155300,22.67,22.72,22.02,22.5,155300,0.0,1.0
2001-07-27,22.37,23.1,22.21,22.6,137500,22.37,23.1,22.21,22.6,137500,0.0,1.0
2001-07-30,21.68,22.25,21.5,22.2,172400,21.68,22.25,21.5,22.2,172400,0.0,1.0
2001-07-31,21.89,22.05,21.75,21.75,344400,21.89,22.05,21.75,21.75,344400,0.0,1.0
2001-08-01,21.2,21.89,20.85,21.89,336100,21.2,21.89,20.85,21.89,336100,0.0,1.0
2001-08-02,20.54,21.38,20.0,21.3,425700,20.54,21.38,20.0,21.3,425700,0.0,1.0
2001-08-03,20.5,20.69,19.65,20.55,240300,20.5,20.69,19.65,20.55,240300,0.0,1.0
2001-08-06,20.05,20.6,19.99,20.35,182800,20.05,20.6,19.99,20.35,182800,0.0,1.0
2001-08-07,19.03,19.95,19.0,19.95,313800,19.03,19.95,19.0,19.95,313800,0.0,1.0
2001-08-08,18.1,19.0,18.07,19.0,396400,18.1,19.0,18.07,19.0,396400,0.0,1.0
2001-08-09,17.75,18.17,17.28,18.1,291800,17.75,18.17,17.28,18.1,291800,0.0,1.0
2001-08-10,17.95,18.03,17.25,17.75,169300,17.95,18.03,17.25,17.75,169300,0.0,1.0
2001-08-13,18.35,18.45,17.7,17.95,134300,18.35,18.45,17.7,17.95,134300,0.0,1.0
2001-08-14,17.99,18.5,17.9,18.1,245200,17.99,18.5,17.9,18.1,245200,0.0,1.0
2001-08-15,17.1,18.19,17.09,18.15,219500,17.1,18.19,17.09,18.15,219500,0.0,1.0
2001-08-16,17.42,17.43,16.7,17.01,259800,17.42,17.43,16.7,17.01,259800,0.0,1.0
2001-08-17,17.96,18.1,17.15,17.42,320300,17.96,18.1,17.15,17.42,320300,0.0,1.0
2001-08-20,18.13,18.25,18.01,18.05,218200,18.13,18.25,18.01,18.05,218200,0.0,1.0
2001-08-21,17.5,18.55,17.4,18.25,271000,17.5,18.55,17.4,18.25,271000,0.0,1.0
2001-08-22,17.7,18.14,17.5,17.5,271000,17.7,18.14,17.5,17.5,271000,0.0,1.0
2001-08-23,17.32,18.35,17.15,17.8,204400,17.32,18.35,17.15,17.8,204400,0.0,1.0
2001-08-24,18.05,18.2,17.35,17.36,290400,18.05,18.2,17.35,17.36,290400,0.0,1.0
2001-08-27,18.1,18.23,17.8,18.05,182400,18.1,18.23,17.8,18.05,182400,0.0,1.0
2001-08-28,15.19,18.01,14.85,18.0,2022800,15.19,18.01,14.85,18.0,2022800,0.0,1.0
2001-08-29,14.77,15.6,14.65,15.19,821400,14.77,15.6,14.65,15.19,821400,0.0,1.0
2001-08-30,14.31,14.75,14.0,14.75,564100,14.31,14.75,14.0,14.75,564100,0.0,1.0
2001-08-31,14.49,14.7,14.05,14.35,402500,14.49,14.7,14.05,14.35,402500,0.0,1.0
2001-09-04,14.21,14.6,14.16,14.6,228100,14.21,14.6,14.16,14.6,228100,0.0,1.0
2001-09-05,13.65,14.15,13.15,14.15,329700,13.65,14.15,13.15,14.15,329700,0.0,1.0
2001-09-06,13.55,13.79,13.5,13.6,238100,13.55,13.79,13.5,13.6,238100,0.0,1.0
2001-09-07,12.83,13.56,12.5,13.55,336800,12.83,13.56,12.5,13.55,336800,0.0,1.0
2001-09-10,12.6,12.9,12.5,12.73,259900,12.6,12.9,12.5,12.73,259900,0.0,1.0
2001-09-17,11.76,12.39,11.7,12.35,227200,11.76,12.39,11.7,12.35,227200,0.0,1.0
2001-09-18,11.2,11.95,11.0,11.75,387400,11.2,11.95,11.0,11.75,387400,0.0,1.0
2001-09-19,11.65,11.94,10.9,11.94,321400,11.65,11.94,10.9,11.94,321400,0.0,1.0
2001-09-20,10.9,11.55,10.9,11.55,470200,10.9,11.55,10.9,11.55,470200,0.0,1.0
2001-09-21,11.68,12.1,10.52,12.1,731900,11.68,12.1,10.52,12.1,731900,0.0,1.0
2001-09-24,12.15,12.15,11.65,12.0,596100,12.15,12.15,11.65,12.0,596100,0.0,1.0
2001-09-25,11.83,12.2,11.75,12.15,363600,11.83,12.2,11.75,12.15,363600,0.0,1.0
2001-09-26,11.65,12.0,11.6,11.8,320900,11.65,12.0,11.6,11.8,320900,0.0,1.0
2001-09-27,11.28,11.65,11.05,11.6,309400,11.28,11.65,11.05,11.6,309400,0.0,1.0
2001-09-28,11.6,11.9,11.2,11.2,354800,11.6,11.9,11.2,11.2,354800,0.0,1.0
2001-10-01,11.29,11.51,11.15,11.5,279300,11.29,11.51,11.15,11.5,279300,0.0,1.0
2001-10-02,11.36,11.46,11.1,11.46,304900,11.36,11.46,11.1,11.46,304900,0.0,1.0
2001-10-03,11.5,11.69,11.3,11.69,752600,11.5,11.69,11.3,11.69,752600,0.0,1.0
2001-10-04,11.64,12.1,11.45,12.1,674100,11.64,12.1,11.45,12.1,674100,0.0,1.0
2001-10-05,12.0,12.15,11.35,12.15,227700,12.0,12.15,11.35,12.15,227700,0.0,1.0
2001-10-08,11.91,12.05,11.72,12.05,187500,11.91,12.05,11.72,12.05,187500,0.0,1.0
2001-10-09,11.74,11.89,11.5,11.89,193800,11.74,11.89,11.5,11.89,193800,0.0,1.0
2001-10-10,12.09,12.1,11.7,11.73,173500,12.09,12.1,11.7,11.73,173500,0.0,1.0
2001-10-11,13.39,13.5,12.34,12.34,328800,13.39,13.5,12.34,12.34,328800,0.0,1.0
2001-10-12,13.29,13.4,12.66,13.4,192400,13.29,13.4,12.66,13.4,192400,0.0,1.0
2001-10-15,12.75,13.26,12.75,13.25,151800,12.75,13.26,12.75,13.25,151800,0.0,1.0
2001-10-16,12.6,12.94,12.4,12.85,174900,12.6,12.94,12.4,12.85,174900,0.0,1.0
2001-10-17,12.3,12.73,12.05,12.73,191800,12.3,12.73,12.05,12.73,191800,0.0,1.0
2001-10-18,12.34,12.4,12.0,12.25,210900,12.34,12.4,12.0,12.25,210900,0.0,1.0
2001-10-19,12.36,12.4,12.18,12.3,184700,12.36,12.4,12.18,12.3,184700,0.0,1.0
2001-10-22,12.51,12.7,12.32,12.35,192200,12.51,12.7,12.32,12.35,192200,0.0,1.0
2001-10-23,12.62,12.93,12.5,12.51,195600,12.62,12.93,12.5,12.51,195600,0.0,1.0
2001-10-24,12.55,12.75,12.34,12.75,366300,12.55,12.75,12.34,12.75,366300,0.0,1.0
2001-10-25,13.04,13.05,12.49,12.56,263800,13.04,13.05,12.49,12.56,263800,0.0,1.0
2001-10-26,13.19,13.24,12.9,13.04,228000,13.19,13.24,12.9,13.04,228000,0.0,1.0
2001-10-29,12.39,13.1,12.38,13.1,232900,12.39,13.1,12.38,13.1,232900,0.0,1.0
2001-10-30,11.1,12.01,10.75,12.01,1172500,11.1,12.01,10.75,12.01,1172500,0.0,1.0
2001-10-31,11.95,11.95,11.1,11.1,255400,11.95,11.95,11.1,11.1,255400,0.0,1.0
2001-11-01,11.9,11.97,11.55,11.95,181600,11.9,11.97,11.55,11.95,181600,0.0,1.0
2001-11-02,11.6,11.83,11.5,11.83,120000,11.6,11.83,11.5,11.83,120000,0.0,1.0
2001-11-05,11.76,11.82,11.5,11.62,154500,11.76,11.82,11.5,11.62,154500,0.0,1.0
2001-11-06,11.73,12.2,11.63,11.7,360700,11.73,12.2,11.63,11.7,360700,0.0,1.0
2001-11-07,11.91,12.2,11.75,12.2,225700,11.91,12.2,11.75,12.2,225700,0.0,1.0
2001-11-08,12.1,12.4,11.9,11.95,229400,12.1,12.4,11.9,11.95,229400,0.0,1.0
2001-11-09,12.12,12.2,11.91,12.1,85000,12.12,12.2,11.91,12.1,85000,0.0,1.0
2001-11-12,12.29,12.5,11.96,12.1,135800,12.29,12.5,11.96,12.1,135800,0.0,1.0
2001-11-13,12.7,12.74,12.36,12.4,231700,12.7,12.74,12.36,12.4,231700,0.0,1.0
2001-11-14,13.35,13.4,12.7,12.8,217900,13.35,13.4,12.7,12.8,217900,0.0,1.0
2001-11-15,13.57,13.95,13.35,13.35,272000,13.57,13.95,13.35,13.35,272000,0.0,1.0
2001-11-16,13.58,13.75,13.01,13.58,161000,13.58,13.75,13.01,13.58,161000,0.0,1.0
2001-11-19,14.34,14.99,13.58,13.59,209800,14.34,14.99,13.58,13.59,209800,0.0,1.0
2001-11-20,15.0,15.8,14.6,14.6,558100,15.0,15.8,14.6,14.6,558100,0.0,1.0
2001-11-21,15.34,15.4,15.01,15.4,355300,15.34,15.4,15.01,15.4,355300,0.0,1.0
2001-11-23,15.6,15.65,15.34,15.65,164900,15.6,15.65,15.34,15.65,164900,0.0,1.0
2001-11-26,15.7,16.13,15.4,15.61,479200,15.7,16.13,15.4,15.61,479200,0.0,1.0
2001-11-27,16.14,16.39,15.65,16.39,225500,16.14,16.39,15.65,16.39,225500,0.0,1.0
2001-11-28,15.89,16.15,15.81,16.15,237100,15.89,16.15,15.81,16.15,237100,0.0,1.0
2001-11-29,16.32,16.35,15.59,15.89,304500,16.32,16.35,15.59,15.89,304500,0.0,1.0
2001-11-30,16.3,16.56,16.01,16.56,181500,16.3,16.56,16.01,16.56,181500,0.0,1.0
2001-12-03,15.42,16.15,15.42,16.15,382400,15.42,16.15,15.42,16.15,382400,0.0,1.0
2001-12-04,15.43,15.55,15.15,15.25,248700,15.43,15.55,15.15,15.25,248700,0.0,1.0
2001-12-05,15.63,16.7,15.5,15.53,385100,15.63,16.7,15.5,15.53,385100,0.0,1.0
2001-12-06,16.12,16.4,15.23,16.4,279300,16.12,16.4,15.23,16.4,279300,0.0,1.0
2001-12-07,16.55,17.0,16.05,17.0,460700,16.55,17.0,16.05,17.0,460700,0.0,1.0
2001-12-10,16.66,17.0,16.25,16.25,225500,16.66,17.0,16.25,16.25,225500,0.0,1.0
2001-12-11,16.7,16.94,16.33,16.66,410000,16.7,16.94,16.33,16.66,410000,0.0,1.0
2001-12-12,16.79,16.8,16.65,16.7,336200,16.79,16.8,16.65,16.7,336200,0.0,1.0
2001-12-13,15.96,16.8,15.9,16.79,276300,15.96,16.8,15.9,16.79,276300,0.0,1.0
2001-12-14,16.3,16.46,16.06,16.06,177400,16.3,16.46,16.06,16.06,177400,0.0,1.0
2001-12-17,16.8,16.8,16.26,16.3,296300,16.8,16.8,16.26,16.3,296300,0.0,1.0
2001-12-18,16.37,16.8,16.3,16.8,241700,16.37,16.8,16.3,16.8,241700,0.0,1.0
2001-12-19,16.09,16.55,16.05,16.32,241300,16.09,16.55,16.05,16.32,241300,0.0,1.0
2001-12-20,15.96,16.5,15.95,16.2,434700,15.96,16.5,15.95,16.2,434700,0.0,1.0
2001-12-21,15.95,16.25,15.8,15.97,469600,15.95,16.25,15.8,15.97,469600,0.0,1.0
2001-12-24,15.95,16.01,15.9,16.0,123700,15.95,16.01,15.9,16.0,123700,0.0,1.0
2001-12-26,16.32,16.32,15.94,15.95,342600,16.32,16.32,15.94,15.95,342600,0.0,1.0
2001-12-27,16.97,17.0,16.2,16.5,242200,16.97,17.0,16.2,16.5,242200,0.0,1.0
2001-12-28,17.09,17.5,16.88,17.01,274800,17.09,17.5,16.88,17.01,274800,0.0,1.0
2001-12-31,16.71,17.28,16.71,17.0,238000,16.71,17.28,16.71,17.0,238000,0.0,1.0
2002-01-02,17.75,17.78,16.71,16.81,206500,17.75,17.78,16.71,16.81,206500,0.0,1.0
2002-01-03,16.85,17.75,16.7,17.75,264300,16.85,17.75,16.7,17.75,264300,0.0,1.0
2002-01-04,17.3,17.45,16.9,17.45,402200,17.3,17.45,16.9,17.45,402200,0.0,1.0
2002-01-07,17.44,17.7,16.8,17.7,755700,17.44,17.7,16.8,17.7,755700,0.0,1.0
2002-01-08,17.3,17.4,17.0,17.4,271500,17.3,17.4,17.0,17.4,271500,0.0,1.0
2002-01-09,17.43,17.54,17.14,17.3,337900,17.43,17.54,17.14,17.3,337900,0.0,1.0
2002-01-10,16.8,17.35,16.74,17.33,313000,16.8,17.35,16.74,17.33,313000,0.0,1.0
2002-01-11,16.39,16.9,16.32,16.81,219300,16.39,16.9,16.32,16.81,219300,0.0,1.0
2002-01-14,15.97,16.4,15.97,16.2,148900,15.97,16.4,15.97,16.2,148900,0.0,1.0
2002-01-15,16.09,16.1,15.58,15.95,278500,16.09,16.1,15.58,15.95,278500,0.0,1.0
2002-01-16,15.57,16.0,15.5,16.0,135700,15.57,16.0,15.5,16.0,135700,0.0,1.0
2002-01-17,15.5,15.71,15.1,15.59,252000,15.5,15.71,15.1,15.59,252000,0.0,1.0
2002-01-18,15.35,15.62,15.2,15.5,213000,15.35,15.62,15.2,15.5,213000,0.0,1.0
2002-01-22,15.02,15.6,15.0,15.39,153700,15.02,15.6,15.0,15.39,153700,0.0,1.0
2002-01-23,15.55,15.57,14.9,15.57,175200,15.55,15.57,14.9,15.57,175200,0.0,1.0
2002-01-24,15.76,15.76,15.3,15.76,145300,15.76,15.76,15.3,15.76,145300,0.0,1.0
2002-01-25,15.67,15.75,15.46,15.75,104000,15.67,15.75,15.46,15.75,104000,0.0,1.0
2002-01-28,16.02,16.1,15.49,16.1,120100,16.02,16.1,15.49,16.1,120100,0.0,1.0
2002-01-29,15.84,16.08,15.4,15.77,379800,15.84,16.08,15.4,15.77,379800,0.0,1.0
2002-01-30,16.24,16.24,15.75,15.8,327200,16.24,16.24,15.75,15.8,327200,0.0,1.0
2002-01-31,16.12,16.2,15.94,16.19,222900,16.12,16.2,15.94,16.19,222900,0.0,1.0
2002-02-01,16.29,16.65,16.01,16.65,147700,16.29,16.65,16.01,16.65,147700,0.0,1.0
2002-02-04,16.1,16.29,16.0,16.29,257800,16.1,16.29,16.0,16.29,257800,0.0,1.0
2002-02-05,16.0,16.1,15.45,16.1,194400,16.0,16.1,15.45,16.1,194400,0.0,1.0
2002-02-06,15.29,16.01,15.02,16.0,195700,15.29,16.01,15.02,16.0,195700,0.0,1.0
2002-02-07,15.41,15.58,15.11,15.25,106000,15.41,15.58,15.11,15.25,106000,0.0,1.0
2002-02-08,15.7,15.7,15.15,15.4,129700,15.7,15.7,15.15,15.4,129700,0.0,1.0
2002-02-11,15.66,15.96,15.5,15.7,130100,15.66,15.96,15.5,15.7,130100,0.0,1.0
2002-02-12,15.82,16.2,15.5,15.56,146100,15.82,16.2,15.5,15.56,146100,0.0,1.0
2002-02-13,15.78,15.9,15.6,15.83,141000,15.78,15.9,15.6,15.83,141000,0.0,1.0
2002-02-14,16.07,16.4,15.84,15.85,149000,16.07,16.4,15.84,15.85,149000,0.0,1.0
2002-02-15,15.82,16.1,15.55,16.1,118900,15.82,16.1,15.55,16.1,118900,0.0,1.0
2002-02-19,15.7,16.09,15.42,15.83,170300,15.7,16.09,15.42,15.83,170300,0.0,1.0
2002-02-20,15.22,15.6,14.95,15.6,311100,15.22,15.6,14.95,15.6,311100,0.0,1.0
2002-02-21,15.9,16.2,15.3,15.3,614200,15.9,16.2,15.3,15.3,614200,0.0,1.0
2002-02-22,15.97,15.97,15.39,15.9,193200,15.97,15.97,15.39,15.9,193200,0.0,1.0
2002-02-25,15.88,16.25,15.8,15.95,111100,15.88,16.25,15.8,15.95,111100,0.0,1.0
2002-02-26,15.31,15.98,15.15,15.98,160000,15.31,15.98,15.15,15.98,160000,0.0,1.0
2002-02-27,15.28,15.8,15.25,15.31,149300,15.28,15.8,15.25,15.31,149300,0.0,1.0
2002-02-28,15.15,15.7,15.05,15.28,272500,15.15,15.7,15.05,15.28,272500,0.0,1.0
2002-03-01,15.45,15.5,15.05,15.05,168700,15.45,15.5,15.05,15.05,168700,0.0,1.0
2002-03-04,15.75,15.9,15.48,15.48,258500,15.75,15.9,15.48,15.48,258500,0.0,1.0
2002-03-05,15.3,15.85,15.1,15.75,432100,15.3,15.85,15.1,15.75,432100,0.0,1.0
2002-03-06,15.2,15.34,15.0,15.3,358900,15.2,15.34,15.0,15.3,358900,0.0,1.0
2002-03-07,14.97,15.25,14.88,15.2,415200,14.97,15.25,14.88,15.2,415200,0.0,1.0
2002-03-08,15.29,15.3,15.03,15.05,328900,15.29,15.3,15.03,15.05,328900,0.0,1.0
2002-03-11,15.2,15.5,15.1,15.5,140300,15.2,15.5,15.1,15.5,140300,0.0,1.0
2002-03-12,14.8,15.0,14.8,15.0,174900,14.8,15.0,14.8,15.0,174900,0.0,1.0
2002-03-13,14.61,14.8,14.29,14.8,215000,14.61,14.8,14.29,14.8,215000,0.0,1.0
2002-03-14,14.77,14.95,14.37,14.95,209200,14.77,14.95,14.37,14.95,209200,0.0,1.0
2002-03-15,14.61,14.77,14.47,14.47,179300,14.61,14.77,14.47,14.47,179300,0.0,1.0
2002-03-18,15.12,15.15,14.65,14.65,302000,15.12,15.15,14.65,14.65,302000,0.0,1.0
2002-03-19,15.05,15.1,14.7,15.0,118800,15.05,15.1,14.7,15.0,118800,0.0,1.0
2002-03-20,15.19,15.34,14.95,15.02,353600,15.19,15.34,14.95,15.02,353600,0.0,1.0
2002-03-21,15.32,15.4,14.95,15.4,129900,15.32,15.4,14.95,15.4,129900,0.0,1.0
2002-03-22,15.0,15.3,14.96,15.3,108100,15.0,15.3,14.96,15.3,108100,0.0,1.0
2002-03-25,14.89,15.11,14.69,14.92,164600,14.89,15.11,14.69,14.92,164600,0.0,1.0
2002-03-26,15.08,15.15,14.9,14.9,147600,15.08,15.15,14.9,14.9,147600,0.0,1.0
2002-03-27,14.91,15.14,14.91,15.14,119000,14.91,15.14,14.91,15.14,119000,0.0,1.0
2002-03-28,14.95,14.99,14.75,14.95,183500,14.95,14.99,14.75,14.95,183500,0.0,1.0
2002-04-01,14.91,15.0,14.1,15.0,157500,14.91,15.0,14.1,15.0,157500,0.0,1.0
2002-04-02,14.55,15.0,14.48,14.91,145400,14.55,15.0,14.48,14.91,145400,0.0,1.0
2002-04-03,14.72,14.97,14.5,14.61,78400,14.72,14.97,14.5,14.61,78400,0.0,1.0
2002-04-04,14.78,14.9,14.65,14.72,109200,14.78,14.9,14.65,14.72,109200,0.0,1.0
2002-04-05,14.73,14.88,14.6,14.88,159000,14.73,14.88,14.6,14.88,159000,0.0,1.0
2002-04-08,14.66,14.9,14.5,14.68,116100,14.66,14.9,14.5,14.68,116100,0.0,1.0
2002-04-09,14.51,15.0,14.45,14.7,132900,14.51,15.0,14.45,14.7,132900,0.0,1.0
2002-04-10,14.55,14.8,14.31,14.5,141100,14.55,14.8,14.31,14.5,141100,0.0,1.0
2002-04-11,14.41,14.66,14.25,14.55,87000,14.41,14.66,14.25,14.55,87000,0.0,1.0
2002-04-12,14.5,14.63,14.35,14.61,340700,14.5,14.63,14.35,14.61,340700,0.0,1.0
2002-04-15,14.3,14.5,14.0,14.5,272700,14.3,14.5,14.0,14.5,272700,0.0,1.0
2002-04-16,15.21,15.26,14.38,14.45,282400,15.21,15.26,14.38,14.45,282400,0.0,1.0
2002-04-17,15.56,15.72,15.25,15.3,199300,15.56,15.72,15.25,15.3,199300,0.0,1.0
2002-04-18,15.01,15.65,14.9,15.56,187900,15.01,15.65,14.9,15.56,187900,0.0,1.0
2002-04-19,15.23,15.29,14.74,15.15,88900,15.23,15.29,14.74,15.15,88900,0.0,1.0
2002-04-22,15.41,15.51,14.75,15.2,142600,15.41,15.51,14.75,15.2,142600,0.0,1.0
2002-04-23,15.19,15.4,15.18,15.33,216800,15.19,15.4,15.18,15.33,216800,0.0,1.0
2002-04-24,15.17,15.54,15.07,15.29,261200,15.17,15.54,15.07,15.29,261200,0.0,1.0
2002-04-25,15.8,15.84,15.15,15.18,252200,15.8,15.84,15.15,15.18,252200,0.0,1.0
2002-04-26,15.45,16.15,15.37,15.81,249900,15.45,16.15,15.37,15.81,249900,0.0,1.0
2002-04-29,15.27,15.74,15.26,15.45,157400,15.27,15.74,15.26,15.45,157400,0.0,1.0
2002-04-30,15.13,15.43,14.84,15.27,289100,15.13,15.43,14.84,15.27,289100,0.0,1.0
2002-05-01,15.05,15.18,14.51,15.13,279200,15.05,15.18,14.51,15.13,279200,0.0,1.0
2002-05-02,14.77,15.15,14.65,15.05,242500,14.77,15.15,14.65,15.05,242500,0.0,1.0
2002-05-03,14.5,14.85,14.43,14.8,180900,14.5,14.85,14.43,14.8,180900,0.0,1.0
2002-05-06,14.04,14.8,14.02,14.55,127400,14.04,14.8,14.02,14.55,127400,0.0,1.0
2002-05-07,13.72,14.11,13.6,14.04,163500,13.72,14.11,13.6,14.04,163500,0.0,1.0
2002-05-08,13.93,14.1,13.75,13.82,327000,13.93,14.1,13.75,13.82,327000,0.0,1.0
2002-05-09,13.47,14.0,13.35,13.94,225100,13.47,14.0,13.35,13.94,225100,0.0,1.0
2002-05-10,13.4,13.7,12.92,13.57,300900,13.4,13.7,12.92,13.57,300900,0.0,1.0
2002-05-13,13.5,13.59,13.18,13.4,112300,13.5,13.59,13.18,13.4,112300,0.0,1.0
2002-05-14,14.32,14.58,13.5,13.6,197800,14.32,14.58,13.5,13.6,197800,0.0,1.0
2002-05-15,14.35,14.55,14.11,14.32,139000,14.35,14.55,14.11,14.32,139000,0.0,1.0
2002-05-16,14.02,14.35,14.0,14.35,143800,14.02,14.35,14.0,14.35,143800,0.0,1.0
2002-05-17,14.17,14.38,13.93,14.07,97700,14.17,14.38,13.93,14.07,97700,0.0,1.0
2002-05-20,14.0,14.2,13.93,14.2,125000,14.0,14.2,13.93,14.2,125000,0.0,1.0
2002-05-21,13.0,13.3,12.5,12.8,610700,13.0,13.3,12.5,12.8,610700,0.0,1.0
2002-05-22,12.62,13.15,11.88,12.95,950000,12.62,13.15,11.88,12.95,950000,0.0,1.0
2002-05-23,13.48,13.5,12.49,12.62,292300,13.48,13.5,12.49,12.62,292300,0.0,1.0
2002-05-24,13.27,13.58,12.99,13.43,226900,13.27,13.58,12.99,13.43,226900,0.0,1.0
2002-05-28,13.05,13.34,12.81,13.27,208700,13.05,13.34,12.81,13.27,208700,0.0,1.0
2002-05-29,12.83,13.08,12.64,12.85,221600,12.83,13.08,12.64,12.85,221600,0.0,1.0
2002-05-30,13.44,13.44,12.78,12.8,270200,13.44,13.44,12.78,12.8,270200,0.0,1.0
2002-05-31,13.2,13.77,13.15,13.45,348700,13.2,13.77,13.15,13.45,348700,0.0,1.0
2002-06-03,12.91,13.25,12.68,13.23,237900,12.91,13.25,12.68,13.23,237900,0.0,1.0
2002-06-04,13.97,14.1,12.91,12.91,372700,13.97,14.1,12.91,12.91,372700,0.0,1.0
2002-06-05,14.43,15.0,14.0,14.0,372900,14.43,15.0,14.0,14.0,372900,0.0,1.0
2002-06-06,13.2,14.2,13.2,14.1,366900,13.2,14.2,13.2,14.1,366900,0.0,1.0
2002-06-07,13.35,13.85,13.15,13.15,447200,13.35,13.85,13.15,13.15,447200,0.0,1.0
2002-06-10,13.25,13.63,13.15,13.39,283800,13.25,13.63,13.15,13.39,283800,0.0,1.0
2002-06-11,12.4,13.35,12.0,13.25,405600,12.4,13.35,12.0,13.25,405600,0.0,1.0
2002-06-12,12.45,12.73,12.08,12.45,448200,12.45,12.73,12.08,12.45,448200,0.0,1.0
2002-06-13,11.99,12.52,11.9,12.45,191100,11.99,12.52,11.9,12.45,191100,0.0,1.0
2002-06-14,12.58,12.73,11.57,11.98,434700,12.58,12.73,11.57,11.98,434700,0.0,1.0
2002-06-17,13.05,13.26,12.7,12.71,178200,13.05,13.26,12.7,12.71,178200,0.0,1.0
2002-06-18,12.67,13.3,12.51,13.05,251700,12.67,13.3,12.51,13.05,251700,0.0,1.0
2002-06-19,12.5,12.85,12.45,12.49,353300,12.5,12.85,12.45,12.49,353300,0.0,1.0
2002-06-20,12.64,13.0,12.4,12.5,238100,12.64,13.0,12.4,12.5,238100,0.0,1.0
2002-06-21,12.45,13.02,12.45,12.7,240600,12.45,13.02,12.45,12.7,240600,0.0,1.0
2002-06-24,12.62,12.91,12.12,12.51,339500,12.62,12.91,12.12,12.51,339500,0.0,1.0
2002-06-25,12.2,12.95,12.08,12.72,159400,12.2,12.95,12.08,12.72,159400,0.0,1.0
2002-06-26,12.05,12.17,11.6,12.05,359600,12.05,12.17,11.6,12.05,359600,0.0,1.0
2002-06-27,11.65,12.15,11.31,12.1,483100,11.65,12.15,11.31,12.1,483100,0.0,1.0
2002-06-28,11.69,11.9,11.48,11.7,607800,11.69,11.9,11.48,11.7,607800,0.0,1.0
2002-07-01,11.47,11.97,11.31,11.81,255200,11.47,11.97,11.31,11.81,255200,0.0,1.0
2002-07-02,10.43,11.22,10.0,11.22,1341400,10.43,11.22,10.0,11.22,1341400,0.0,1.0
2002-07-03,10.4,10.49,10.09,10.4,494600,10.4,10.49,10.09,10.4,494600,0.0,1.0
2002-07-05,10.86,10.95,10.05,10.4,115200,10.86,10.95,10.05,10.4,115200,0.0,1.0
2002-07-08,10.7,11.11,10.55,10.76,404000,10.7,11.11,10.55,10.76,404000,0.0,1.0
2002-07-09,10.56,11.23,10.46,10.6,334500,10.56,11.23,10.46,10.6,334500,0.0,1.0
2002-07-10,10.41,11.08,10.4,10.76,173400,10.41,11.08,10.4,10.76,173400,0.0,1.0
2002-07-11,10.47,10.9,10.0,10.41,292400,10.47,10.9,10.0,10.41,292400,0.0,1.0
2002-07-12,10.67,11.0,10.4,10.5,123600,10.67,11.0,10.4,10.5,123600,0.0,1.0
2002-07-15,10.8,10.92,9.99,10.42,248200,10.8,10.92,9.99,10.42,248200,0.0,1.0
2002-07-16,10.22,10.88,10.07,10.75,154200,10.22,10.88,10.07,10.75,154200,0.0,1.0
2002-07-17,9.99,10.5,9.85,10.33,408000,9.99,10.5,9.85,10.33,408000,0.0,1.0
2002-07-18,9.9,10.2,9.85,10.0,396200,9.9,10.2,9.85,10.0,396200,0.0,1.0
2002-07-19,9.85,10.06,9.5,9.86,312200,9.85,10.06,9.5,9.86,312200,0.0,1.0
2002-07-22,9.5,9.85,9.3,9.7,392900,9.5,9.85,9.3,9.7,392900,0.0,1.0
2002-07-23,8.89,9.51,8.75,9.5,289100,8.89,9.51,8.75,9.5,289100,0.0,1.0
2002-07-24,9.44,9.5,8.25,8.84,593100,9.44,9.5,8.25,8.84,593100,0.0,1.0
2002-07-25,9.3,9.65,8.9,9.4,226100,9.3,9.65,8.9,9.4,226100,0.0,1.0
2002-07-26,9.3,9.4,8.93,9.3,164000,9.3,9.4,8.93,9.3,164000,0.0,1.0
2002-07-29,9.85,9.95,9.38,9.5,344600,9.85,9.95,9.38,9.5,344600,0.0,1.0
2002-07-30,10.03,10.2,9.63,9.85,223700,10.03,10.2,9.63,9.85,223700,0.0,1.0
2002-07-31,9.65,10.0,9.63,9.98,191100,9.65,10.0,9.63,9.98,191100,0.0,1.0
2002-08-01,9.65,9.9,9.5,9.6,139400,9.65,9.9,9.5,9.6,139400,0.0,1.0
2002-08-02,9.04,9.75,9.0,9.75,171000,9.04,9.75,9.0,9.75,171000,0.0,1.0
2002-08-05,8.85,8.98,8.75,8.98,137500,8.85,8.98,8.75,8.98,137500,0.0,1.0
2002-08-06,9.22,9.4,8.95,8.95,204500,9.22,9.4,8.95,8.95,204500,0.0,1.0
2002-08-07,9.3,9.52,9.0,9.3,270800,9.3,9.52,9.0,9.3,270800,0.0,1.0
2002-08-08,10.0,10.01,9.2,9.2,165800,10.0,10.01,9.2,9.2,165800,0.0,1.0
2002-08-09,9.77,10.0,9.55,10.0,124100,9.77,10.0,9.55,10.0,124100,0.0,1.0
2002-08-12,9.8,9.8,9.48,9.72,75500,9.8,9.8,9.48,9.72,75500,0.0,1.0
2002-08-13,9.18,9.78,9.17,9.78,169400,9.18,9.78,9.17,9.78,169400,0.0,1.0
2002-08-14,9.3,9.33,9.0,9.18,207900,9.3,9.33,9.0,9.18,207900,0.0,1.0
2002-08-15,9.4,9.8,9.35,9.5,361300,9.4,9.8,9.35,9.5,361300,0.0,1.0
2002-08-16,10.64,10.65,9.4,9.4,150800,10.64,10.65,9.4,9.4,150800,0.0,1.0
2002-08-19,10.71,10.9,10.37,10.6,72600,10.71,10.9,10.37,10.6,72600,0.0,1.0
2002-08-20,10.5,10.71,10.15,10.7,206400,10.5,10.71,10.15,10.7,206400,0.0,1.0
2002-08-21,10.36,10.6,10.1,10.6,152400,10.36,10.6,10.1,10.6,152400,0.0,1.0
2002-08-22,10.71,10.75,10.1,10.4,132600,10.71,10.75,10.1,10.4,132600,0.0,1.0
2002-08-23,10.22,10.7,10.21,10.7,187500,10.22,10.7,10.21,10.7,187500,0.0,1.0
2002-08-26,10.95,10.97,10.15,10.25,100700,10.95,10.97,10.15,10.25,100700,0.0,1.0
2002-08-27,10.46,11.1,9.45,10.0,436300,10.46,11.1,9.45,10.0,436300,0.0,1.0
2002-08-28,10.51,10.8,10.3,10.3,445100,10.51,10.8,10.3,10.3,445100,0.0,1.0
2002-08-29,10.55,10.75,10.22,10.48,202700,10.55,10.75,10.22,10.48,202700,0.0,1.0
2002-08-30,10.3,10.58,10.3,10.55,245200,10.3,10.58,10.3,10.55,245200,0.0,1.0
2002-09-03,9.8,10.25,9.51,10.25,268300,9.8,10.25,9.51,10.25,268300,0.0,1.0
2002-09-04,10.2,10.2,9.78,9.81,301100,10.2,10.2,9.78,9.81,301100,0.0,1.0
2002-09-05,9.51,10.17,9.5,10.15,344100,9.51,10.17,9.5,10.15,344100,0.0,1.0
2002-09-06,10.24,10.24,9.58,9.7,208500,10.24,10.24,9.58,9.7,208500,0.0,1.0
2002-09-09,10.4,10.4,9.895,10.24,103100,10.4,10.4,9.895,10.24,103100,0.0,1.0
2002-09-10,10.55,10.56,10.4,10.4,203600,10.55,10.56,10.4,10.4,203600,0.0,1.0
2002-09-11,10.85,10.96,10.55,10.55,133900,10.85,10.96,10.55,10.55,133900,0.0,1.0
2002-09-12,10.5,10.8,10.35,10.75,96600,10.5,10.8,10.35,10.75,96600,0.0,1.0
2002-09-13,10.52,10.65,10.28,10.47,125500,10.52,10.65,10.28,10.47,125500,0.0,1.0
2002-09-16,10.21,10.52,10.1,10.5,165900,10.21,10.52,10.1,10.5,165900,0.0,1.0
2002-09-17,10.25,10.55,10.17,10.29,191400,10.25,10.55,10.17,10.29,191400,0.0,1.0
2002-09-18,10.0,10.3,9.89,10.2,102800,10.0,10.3,9.89,10.2,102800,0.0,1.0
2002-09-19,9.94,10.01,9.77,9.9,255300,9.94,10.01,9.77,9.9,255300,0.0,1.0
2002-09-20,10.03,10.03,9.75,9.94,245200,10.03,10.03,9.75,9.94,245200,0.0,1.0
2002-09-23,9.61,10.1,9.57,10.03,115300,9.61,10.1,9.57,10.03,115300,0.0,1.0
2002-09-24,9.29,9.75,9.05,9.46,276200,9.29,9.75,9.05,9.46,276200,0.0,1.0
2002-09-25,8.9,9.4,8.9,9.25,295200,8.9,9.4,8.9,9.25,295200,0.0,1.0
2002-09-26,9.5,9.5,8.98,9.0,109900,9.5,9.5,8.98,9.0,109900,0.0,1.0
2002-09-27,8.99,9.44,8.93,9.44,148800,8.99,9.44,8.93,9.44,148800,0.0,1.0
2002-09-30,9.16,9.39,8.71,8.99,161800,9.16,9.39,8.71,8.99,161800,0.0,1.0
2002-10-01,9.6,9.65,8.84,9.2,157100,9.6,9.65,8.84,9.2,157100,0.0,1.0
2002-10-02,9.0,9.54,8.55,9.53,256300,9.0,9.54,8.55,9.53,256300,0.0,1.0
2002-10-03,8.88,9.2,8.75,9.0,117300,8.88,9.2,8.75,9.0,117300,0.0,1.0
2002-10-04,8.85,9.02,8.0,8.9,281600,8.85,9.02,8.0,8.9,281600,0.0,1.0
2002-10-07,9.0,9.0,8.61,8.82,125500,9.0,9.0,8.61,8.82,125500,0.0,1.0
2002-10-08,9.02,9.1,8.94,9.0,188500,9.02,9.1,8.94,9.0,188500,0.0,1.0
2002-10-09,8.59,9.08,8.5,9.0,196300,8.59,9.08,8.5,9.0,196300,0.0,1.0
2002-10-10,8.95,9.04,8.69,8.85,274900,8.95,9.04,8.69,8.85,274900,0.0,1.0
2002-10-11,9.6,9.6,9.35,9.35,139500,9.6,9.6,9.35,9.35,139500,0.0,1.0
2002-10-14,9.57,9.72,9.45,9.55,104800,9.57,9.72,9.45,9.55,104800,0.0,1.0
2002-10-15,9.75,10.02,9.67,9.68,135700,9.75,10.02,9.67,9.68,135700,0.0,1.0
2002-10-16,9.02,9.75,9.01,9.75,81300,9.02,9.75,9.01,9.75,81300,0.0,1.0
2002-10-17,9.85,9.85,9.23,9.25,236200,9.85,9.85,9.23,9.25,236200,0.0,1.0
2002-10-18,9.71,9.99,9.6,9.85,100900,9.71,9.99,9.6,9.85,100900,0.0,1.0
2002-10-21,9.56,10.01,9.5,9.67,184800,9.56,10.01,9.5,9.67,184800,0.0,1.0
2002-10-22,9.2,9.5,9.14,9.3,108100,9.2,9.5,9.14,9.3,108100,0.0,1.0
2002-10-23,9.64,9.64,9.2,9.2,193900,9.64,9.64,9.2,9.2,193900,0.0,1.0
2002-10-24,9.66,9.89,9.64,9.67,116900,9.66,9.89,9.64,9.67,116900,0.0,1.0
2002-10-25,10.01,10.01,9.57,9.64,80200,10.01,10.01,9.57,9.64,80200,0.0,1.0
2002-10-28,9.81,10.01,9.65,10.01,163100,9.81,10.01,9.65,10.01,163100,0.0,1.0
2002-10-29,10.25,10.25,9.68,9.75,140700,10.25,10.25,9.68,9.75,140700,0.0,1.0
2002-10-30,10.26,10.49,9.9,10.24,167900,10.26,10.49,9.9,10.24,167900,0.0,1.0
2002-10-31,10.87,10.92,10.21,10.22,158600,10.87,10.92,10.21,10.22,158600,0.0,1.0
2002-11-01,11.12,11.35,10.65,10.77,189200,11.12,11.35,10.65,10.77,189200,0.0,1.0
2002-11-04,12.17,12.3,11.51,11.52,222900,12.17,12.3,11.51,11.52,222900,0.0,1.0
2002-11-05,11.76,12.1,11.5,12.1,202300,11.76,12.1,11.5,12.1,202300,0.0,1.0
2002-11-06,12.2,12.2,11.53,11.76,148500,12.2,12.2,11.53,11.76,148500,0.0,1.0
2002-11-07,11.2,11.99,11.2,11.85,205600,11.2,11.99,11.2,11.85,205600,0.0,1.0
2002-11-08,10.86,11.17,10.54,11.01,168400,10.86,11.17,10.54,11.01,168400,0.0,1.0
2002-11-11,10.73,10.83,10.34,10.83,99800,10.73,10.83,10.34,10.83,99800,0.0,1.0
2002-11-12,10.81,10.83,10.45,10.53,127700,10.81,10.83,10.45,10.53,127700,0.0,1.0
2002-11-13,10.53,10.95,10.49,10.79,236100,10.53,10.95,10.49,10.79,236100,0.0,1.0
2002-11-14,11.3,11.3,10.63,10.63,150100,11.3,11.3,10.63,10.63,150100,0.0,1.0
2002-11-15,11.8,11.8,11.15,11.22,162700,11.8,11.8,11.15,11.22,162700,0.0,1.0
2002-11-18,10.99,11.83,10.98,11.83,174700,10.99,11.83,10.98,11.83,174700,0.0,1.0
2002-11-19,11.24,11.3,10.8,10.95,207100,11.24,11.3,10.8,10.95,207100,0.0,1.0
2002-11-20,11.9,11.9,11.15,11.2,254800,11.9,11.9,11.15,11.2,254800,0.0,1.0
2002-11-21,13.11,13.17,11.86,11.9,255300,13.11,13.17,11.86,11.9,255300,0.0,1.0
2002-11-22,13.27,13.3,12.85,13.01,271100,13.27,13.3,12.85,13.01,271100,0.0,1.0
2002-11-25,13.84,14.1,13.2,13.2,258600,13.84,14.1,13.2,13.2,258600,0.0,1.0
2002-11-26,14.96,15.2,13.65,13.8,1220100,14.96,15.2,13.65,13.8,1220100,0.0,1.0
2002-11-27,15.37,15.37,14.95,14.96,1250000,15.37,15.37,14.95,14.96,1250000,0.0,1.0
2002-11-29,15.11,15.3,14.96,15.25,110500,15.11,15.3,14.96,15.25,110500,0.0,1.0
2002-12-02,15.26,15.75,15.15,15.15,405400,15.26,15.75,15.15,15.15,405400,0.0,1.0
2002-12-03,14.61,15.25,14.58,15.25,450300,14.61,15.25,14.58,15.25,450300,0.0,1.0
2002-12-04,14.54,14.68,14.2,14.45,248300,14.54,14.68,14.2,14.45,248300,0.0,1.0
2002-12-05,13.99,14.44,13.81,14.44,266000,13.99,14.44,13.81,14.44,266000,0.0,1.0
2002-12-06,14.3,14.3,13.95,13.99,136900,14.3,14.3,13.95,13.99,136900,0.0,1.0
2002-12-09,13.3,14.18,13.3,14.1,167600,13.3,14.18,13.3,14.1,167600,0.0,1.0
2002-12-10,13.99,14.05,13.4,13.5,214700,13.99,14.05,13.4,13.5,214700,0.0,1.0
2002-12-11,14.12,14.31,13.63,13.89,132500,14.12,14.31,13.63,13.89,132500,0.0,1.0
2002-12-12,14.45,14.75,13.94,14.1,153600,14.45,14.75,13.94,14.1,153600,0.0,1.0
2002-12-13,13.94,14.35,13.8,14.35,98300,13.94,14.35,13.8,14.35,98300,0.0,1.0
2002-12-16,14.4,14.4,13.88,13.9,149900,14.4,14.4,13.88,13.9,149900,0.0,1.0
2002-12-17,14.55,14.56,14.2,14.3,221400,14.55,14.56,14.2,14.3,221400,0.0,1.0
2002-12-18,14.39,14.9,14.29,14.8,173800,14.39,14.9,14.29,14.8,173800,0.0,1.0
2002-12-19,14.4,14.56,14.1,14.35,207100,14.4,14.56,14.1,14.35,207100,0.0,1.0
2002-12-20,14.3,14.5,14.15,14.5,256900,14.3,14.5,14.15,14.5,256900,0.0,1.0
2002-12-23,14.03,14.3,13.8,13.85,288700,14.03,14.3,13.8,13.85,288700,0.0,1.0
2002-12-24,13.82,13.99,13.6,13.99,107500,13.82,13.99,13.6,13.99,107500,0.0,1.0
2002-12-26,13.84,13.98,13.68,13.83,125300,13.84,13.98,13.68,13.83,125300,0.0,1.0
2002-12-27,13.51,13.79,13.43,13.79,138900,13.51,13.79,13.43,13.79,138900,0.0,1.0
2002-12-30,13.18,13.51,12.9,13.48,286900,13.18,13.51,12.9,13.48,286900,0.0,1.0
2002-12-31,13.25,13.68,13.15,13.15,292200,13.25,13.68,13.15,13.15,292200,0.0,1.0
2003-01-02,13.58,13.75,13.2,13.4,154800,13.58,13.75,13.2,13.4,154800,0.0,1.0
2003-01-03,13.58,13.77,13.4,13.59,130800,13.58,13.77,13.4,13.59,130800,0.0,1.0
2003-01-06,13.61,13.73,13.5,13.55,114300,13.61,13.73,13.5,13.55,114300,0.0,1.0
2003-01-07,13.95,14.15,13.51,13.51,244300,13.95,14.15,13.51,13.51,244300,0.0,1.0
2003-01-08,13.7,14.06,13.65,13.93,148200,13.7,14.06,13.65,13.93,148200,0.0,1.0
2003-01-09,13.74,14.05,13.53,13.77,86400,13.74,14.05,13.53,13.77,86400,0.0,1.0
2003-01-10,13.97,14.06,13.56,13.74,119900,13.97,14.06,13.56,13.74,119900,0.0,1.0
2003-01-13,13.45,14.14,13.45,13.99,123600,13.45,14.14,13.45,13.99,123600,0.0,1.0
2003-01-14,13.75,13.75,13.35,13.35,132700,13.75,13.75,13.35,13.35,132700,0.0,1.0
2003-01-15,13.26,13.8,13.06,13.7,165100,13.26,13.8,13.06,13.7,165100,0.0,1.0
2003-01-16,13.3,13.55,13.1,13.25,102400,13.3,13.55,13.1,13.25,102400,0.0,1.0
2003-01-17,12.98,13.27,12.88,13.25,268900,12.98,13.27,12.88,13.25,268900,0.0,1.0
2003-01-21,12.87,13.0,12.71,12.96,117000,12.87,13.0,12.71,12.96,117000,0.0,1.0
2003-01-22,13.06,13.08,12.85,12.85,172700,13.06,13.08,12.85,12.85,172700,0.0,1.0
2003-01-23,13.36,13.36,13.06,13.14,213900,13.36,13.36,13.06,13.14,213900,0.0,1.0
2003-01-24,13.05,13.3,13.02,13.3,180300,13.05,13.3,13.02,13.3,180300,0.0,1.0
2003-01-27,12.43,13.13,12.3,13.0,371300,12.43,13.13,12.3,13.0,371300,0.0,1.0
2003-01-28,12.84,12.84,12.3,12.53,134000,12.84,12.84,12.3,12.53,134000,0.0,1.0
2003-01-29,12.84,12.84,12.3,12.53,169000,12.84,12.84,12.3,12.53,169000,0.0,1.0
2003-01-30,12.46,12.9,12.28,12.8,228000,12.46,12.9,12.28,12.8,228000,0.0,1.0
2003-01-31,12.85,12.9,12.36,12.45,167200,12.85,12.9,12.36,12.45,167200,0.0,1.0
2003-02-03,12.61,13.09,12.55,12.92,143400,12.61,13.09,12.55,12.92,143400,0.0,1.0
2003-02-04,12.57,12.8,12.43,12.79,109300,12.57,12.8,12.43,12.79,109300,0.0,1.0
2003-02-05,12.66,12.89,12.57,12.57,228100,12.66,12.89,12.57,12.57,228100,0.0,1.0
2003-02-06,12.77,12.9,12.5,12.6,216600,12.77,12.9,12.5,12.6,216600,0.0,1.0
2003-02-07,12.64,12.91,12.52,12.81,145500,12.64,12.91,12.52,12.81,145500,0.0,1.0
2003-02-10,13.12,13.12,12.6,12.6,317100,13.12,13.12,12.6,12.6,317100,0.0,1.0
2003-02-11,13.13,13.25,13.0,13.1,273900,13.13,13.25,13.0,13.1,273900,0.0,1.0
2003-02-12,13.04,13.23,12.95,13.1,540500,13.04,13.23,12.95,13.1,540500,0.0,1.0
2003-02-13,11.55,13.05,10.3,13.05,1645900,11.55,13.05,10.3,13.05,1645900,0.0,1.0
2003-02-14,12.0,12.11,11.46,11.5,237100,12.0,12.11,11.46,11.5,237100,0.0,1.0
2003-02-18,11.86,12.0,11.73,12.0,201400,11.86,12.0,11.73,12.0,201400,0.0,1.0
2003-02-19,11.52,11.94,11.26,11.94,289000,11.52,11.94,11.26,11.94,289000,0.0,1.0
2003-02-20,11.49,11.58,11.4,11.53,110600,11.49,11.58,11.4,11.53,110600,0.0,1.0
2003-02-21,11.55,11.65,11.12,11.58,174400,11.55,11.65,11.12,11.58,174400,0.0,1.0
2003-02-24,11.33,11.55,11.06,11.55,189200,11.33,11.55,11.06,11.55,189200,0.0,1.0
2003-02-25,10.8,11.33,10.5,11.33,676900,10.8,11.33,10.5,11.33,676900,0.0,1.0
2003-02-26,10.72,10.9,10.52,10.9,325500,10.72,10.9,10.52,10.9,325500,0.0,1.0
2003-02-27,10.75,10.75,10.5,10.72,246600,10.75,10.75,10.5,10.72,246600,0.0,1.0
2003-02-28,10.44,10.73,10.44,10.7,210000,10.44,10.73,10.44,10.7,210000,0.0,1.0
2003-03-03,10.49,10.65,10.33,10.47,126300,10.49,10.65,10.33,10.47,126300,0.0,1.0
2003-03-04,10.0,10.49,9.75,10.49,257600,10.0,10.49,9.75,10.49,257600,0.0,1.0
2003-03-05,9.92,10.2,9.8,10.1,200100,9.92,10.2,9.8,10.1,200100,0.0,1.0
2003-03-06,9.6,9.9,9.3,9.82,517200,9.6,9.9,9.3,9.82,517200,0.0,1.0
2003-03-07,9.6,9.64,9.4,9.5,156000,9.6,9.64,9.4,9.5,156000,0.0,1.0
2003-03-10,9.2,9.5,9.2,9.5,208400,9.2,9.5,9.2,9.5,208400,0.0,1.0
2003-03-11,9.06,9.3,9.06,9.2,235500,9.06,9.3,9.06,9.2,235500,0.0,1.0
2003-03-12,9.38,9.58,9.0,9.0,160300,9.38,9.58,9.0,9.0,160300,0.0,1.0
2003-03-13,10.01,10.01,9.45,9.48,196400,10.01,10.01,9.45,9.48,196400,0.0,1.0
2003-03-14,9.67,10.0,9.65,9.92,131000,9.67,10.0,9.65,9.92,131000,0.0,1.0
2003-03-17,10.45,10.45,9.61,9.61,196800,10.45,10.45,9.61,9.61,196800,0.0,1.0
2003-03-18,10.41,10.65,10.2,10.65,106900,10.41,10.65,10.2,10.65,106900,0.0,1.0
2003-03-19,10.38,10.5,10.1,10.5,84100,10.38,10.5,10.1,10.5,84100,0.0,1.0
2003-03-20,10.46,10.6,10.04,10.18,86000,10.46,10.6,10.04,10.18,86000,0.0,1.0
2003-03-21,10.85,10.87,10.46,10.63,183300,10.85,10.87,10.46,10.63,183300,0.0,1.0
2003-03-24,10.4,10.78,10.17,10.78,127100,10.4,10.78,10.17,10.78,127100,0.0,1.0
2003-03-25,10.62,10.69,10.37,10.4,119900,10.62,10.69,10.37,10.4,119900,0.0,1.0
2003-03-26,10.2,10.62,10.15,10.57,150500,10.2,10.62,10.15,10.57,150500,0.0,1.0
2003-03-27,10.3,10.35,10.02,10.2,113300,10.3,10.35,10.02,10.2,113300,0.0,1.0
2003-03-28,10.64,10.9,10.24,10.25,110300,10.64,10.9,10.24,10.25,110300,0.0,1.0
2003-03-31,10.33,10.62,10.01,10.54,148300,10.33,10.62,10.01,10.54,148300,0.0,1.0
2003-04-01,10.54,10.61,10.14,10.33,72500,10.54,10.61,10.14,10.33,72500,0.0,1.0
2003-04-02,10.75,10.9,10.73,10.89,123300,10.75,10.9,10.73,10.89,123300,0.0,1.0
2003-04-03,10.69,10.99,10.62,10.8,78300,10.69,10.99,10.62,10.8,78300,0.0,1.0
2003-04-04,10.64,10.73,10.55,10.7,53700,10.64,10.73,10.55,10.7,53700,0.0,1.0
2003-04-07,10.76,11.04,10.73,10.84,67500,10.76,11.04,10.73,10.84,67500,0.0,1.0
2003-04-08,10.47,10.65,10.29,10.6,76700,10.47,10.65,10.29,10.6,76700,0.0,1.0
2003-04-09,10.59,10.94,10.48,10.56,99800,10.59,10.94,10.48,10.56,99800,0.0,1.0
2003-04-10,10.45,10.7,10.35,10.69,197400,10.45,10.7,10.35,10.69,197400,0.0,1.0
2003-04-11,10.28,10.6,10.11,10.55,81100,10.28,10.6,10.11,10.55,81100,0.0,1.0
2003-04-14,10.59,10.59,10.25,10.28,109300,10.59,10.59,10.25,10.28,109300,0.0,1.0
2003-04-15,10.7,10.77,10.42,10.57,786600,10.7,10.77,10.42,10.57,786600,0.0,1.0
2003-04-16,10.62,10.91,10.55,10.72,87300,10.62,10.91,10.55,10.72,87300,0.0,1.0
2003-04-17,10.7,10.77,10.58,10.73,88200,10.7,10.77,10.58,10.73,88200,0.0,1.0
2003-04-21,10.55,10.7,10.52,10.7,112500,10.55,10.7,10.52,10.7,112500,0.0,1.0
2003-04-22,10.57,10.7,10.4,10.55,194300,10.57,10.7,10.4,10.55,194300,0.0,1.0
2003-04-23,10.7,10.72,10.45,10.62,78500,10.7,10.72,10.45,10.62,78500,0.0,1.0
2003-04-24,10.92,11.0,10.62,10.66,104600,10.92,11.0,10.62,10.66,104600,0.0,1.0
2003-04-25,10.35,10.86,10.3,10.85,59700,10.35,10.86,10.3,10.85,59700,0.0,1.0
2003-04-28,10.52,10.73,10.45,10.45,110100,10.52,10.73,10.45,10.45,110100,0.0,1.0
2003-04-29,10.76,10.86,10.52,10.52,163200,10.76,10.86,10.52,10.52,163200,0.0,1.0
2003-04-30,11.04,11.2,10.74,10.74,154600,11.04,11.2,10.74,10.74,154600,0.0,1.0
2003-05-01,10.81,11.04,10.7,10.94,156600,10.81,11.04,10.7,10.94,156600,0.0,1.0
2003-05-02,11.06,11.2,10.8,10.8,132000,11.06,11.2,10.8,10.8,132000,0.0,1.0
2003-05-05,10.99,11.05,10.9,10.96,77100,10.99,11.05,10.9,10.96,77100,0.0,1.0
2003-05-06,11.52,11.52,10.95,10.99,361100,11.52,11.52,10.95,10.99,361100,0.0,1.0
2003-05-07,12.21,12.37,11.42,11.42,300600,12.21,12.37,11.42,11.42,300600,0.0,1.0
2003-05-08,12.2,12.35,11.94,12.15,209800,12.2,12.35,11.94,12.15,209800,0.0,1.0
2003-05-09,12.55,12.62,12.28,12.3,105000,12.55,12.62,12.28,12.3,105000,0.0,1.0
2003-05-12,12.6,12.74,12.43,12.45,54800,12.6,12.74,12.43,12.45,54800,0.0,1.0
2003-05-13,12.75,12.98,12.44,12.52,138700,12.75,12.98,12.44,12.52,138700,0.0,1.0
2003-05-14,12.88,12.91,12.7,12.78,119200,12.88,12.91,12.7,12.78,119200,0.0,1.0
2003-05-15,12.84,13.0,12.6,12.89,106100,12.84,13.0,12.6,12.89,106100,0.0,1.0
2003-05-16,12.4,12.85,12.4,12.72,113500,12.4,12.85,12.4,12.72,113500,0.0,1.0
2003-05-19,12.1,12.45,11.64,12.31,69400,12.1,12.45,11.64,12.31,69400,0.0,1.0
2003-05-20,12.17,12.31,11.95,12.17,112400,12.17,12.31,11.95,12.17,112400,0.0,1.0
2003-05-21,12.24,12.4,12.1,12.15,103300,12.24,12.4,12.1,12.15,103300,0.0,1.0
2003-05-22,12.32,12.47,12.16,12.2,80600,12.32,12.47,12.16,12.2,80600,0.0,1.0
2003-05-23,12.43,12.53,12.18,12.35,46900,12.43,12.53,12.18,12.35,46900,0.0,1.0
2003-05-27,12.69,12.8,12.29,12.37,91300,12.69,12.8,12.29,12.37,91300,0.0,1.0
2003-05-28,13.13,13.45,12.89,12.89,95100,13.13,13.45,12.89,12.89,95100,0.0,1.0
2003-05-29,13.66,14.3,13.0,13.03,365400,13.66,14.3,13.0,13.03,365400,0.0,1.0
2003-05-30,13.97,14.15,13.86,13.96,265300,13.97,14.15,13.86,13.96,265300,0.0,1.0
2003-06-02,13.96,14.36,13.7,13.98,240500,13.96,14.36,13.7,13.98,240500,0.0,1.0
2003-06-03,16.21,16.948,16.15,16.5,1427500,16.21,16.948,16.15,16.5,1427500,0.0,1.0
2003-06-04,17.8,17.8,16.07,16.15,1290100,17.8,17.8,16.07,16.15,1290100,0.0,1.0
2003-06-05,17.55,18.25,17.44,17.75,1025800,17.55,18.25,17.44,17.75,1025800,0.0,1.0
2003-06-06,16.9,17.71,16.35,17.7,754000,16.9,17.71,16.35,17.7,754000,0.0,1.0
2003-06-09,16.84,16.87,16.29,16.87,310000,16.84,16.87,16.29,16.87,310000,0.0,1.0
2003-06-10,16.98,17.05,16.63,17.0,191100,16.98,17.05,16.63,17.0,191100,0.0,1.0
2003-06-11,17.68,17.75,16.75,16.98,268500,17.68,17.75,16.75,16.98,268500,0.0,1.0
2003-06-12,17.38,17.64,17.18,17.55,239200,17.38,17.64,17.18,17.55,239200,0.0,1.0
2003-06-13,17.2,17.55,16.8,17.45,147700,17.2,17.55,16.8,17.45,147700,0.0,1.0
2003-06-16,17.87,18.08,17.41,17.45,365500,17.87,18.08,17.41,17.45,365500,0.0,1.0
2003-06-17,17.48,17.92,17.15,17.9,208900,17.48,17.92,17.15,17.9,208900,0.0,1.0
2003-06-18,17.26,17.47,17.02,17.47,191500,17.26,17.47,17.02,17.47,191500,0.0,1.0
2003-06-19,16.55,17.34,16.44,17.21,252900,16.55,17.34,16.44,17.21,252900,0.0,1.0
2003-06-20,16.02,16.56,15.87,16.56,502400,16.02,16.56,15.87,16.56,502400,0.0,1.0
2003-06-23,15.95,16.05,15.35,16.01,238600,15.95,16.05,15.35,16.01,238600,0.0,1.0
2003-06-24,16.18,16.45,15.8,15.8,187800,16.18,16.45,15.8,15.8,187800,0.0,1.0
2003-06-25,16.48,16.67,16.12,16.18,184200,16.48,16.67,16.12,16.18,184200,0.0,1.0
2003-06-26,16.58,16.79,16.3,16.49,160100,16.58,16.79,16.3,16.49,160100,0.0,1.0
2003-06-27,16.79,17.2,16.7,16.7,191500,16.79,17.2,16.7,16.7,191500,0.0,1.0
2003-06-30,16.3,16.95,16.3,16.94,240100,16.3,16.95,16.3,16.94,240100,0.0,1.0
2003-07-01,17.0,17.1,16.0,16.31,264300,17.0,17.1,16.0,16.31,264300,0.0,1.0
2003-07-02,17.37,17.4,16.8,17.25,194800,17.37,17.4,16.8,17.25,194800,0.0,1.0
2003-07-03,17.08,17.45,17.03,17.27,102600,17.08,17.45,17.03,17.27,102600,0.0,1.0
2003-07-07,17.39,17.6,17.3,17.33,240400,17.39,17.6,17.3,17.33,240400,0.0,1.0
2003-07-08,17.62,17.72,16.95,16.95,243100,17.62,17.72,16.95,16.95,243100,0.0,1.0
2003-07-09,17.48,17.73,17.29,17.68,222900,17.48,17.73,17.29,17.68,222900,0.0,1.0
2003-07-10,17.4,17.74,17.15,17.3,232800,17.4,17.74,17.15,17.3,232800,0.0,1.0
2003-07-11,17.85,17.91,17.39,17.41,210600,17.85,17.91,17.39,17.41,210600,0.0,1.0
2003-07-14,17.92,18.1,17.75,18.0,166700,17.92,18.1,17.75,18.0,166700,0.0,1.0
2003-07-15,17.81,18.17,17.75,18.0,290100,17.81,18.17,17.75,18.0,290100,0.0,1.0
2003-07-16,17.81,17.9,17.35,17.82,251600,17.81,17.9,17.35,17.82,251600,0.0,1.0
2003-07-17,17.05,17.65,16.99,17.65,248600,17.05,17.65,16.99,17.65,248600,0.0,1.0
2003-07-18,17.66,17.72,17.12,17.12,293900,17.66,17.72,17.12,17.12,293900,0.0,1.0
2003-07-21,16.89,17.65,16.8,17.65,291600,16.89,17.65,16.8,17.65,291600,0.0,1.0
2003-07-22,17.48,17.49,16.77,16.94,167800,17.48,17.49,16.77,16.94,167800,0.0,1.0
2003-07-23,17.18,17.6,16.9,17.6,111000,17.18,17.6,16.9,17.6,111000,0.0,1.0
2003-07-24,16.93,17.2,16.9,17.18,302000,16.93,17.2,16.9,17.18,302000,0.0,1.0
2003-07-25,16.69,17.0,16.54,16.98,239300,16.69,17.0,16.54,16.98,239300,0.0,1.0
2003-07-28,16.97,17.06,16.56,16.6,193600,16.97,17.06,16.56,16.6,193600,0.0,1.0
2003-07-29,16.6,16.98,16.55,16.98,198200,16.6,16.98,16.55,16.98,198200,0.0,1.0
2003-07-30,16.6,16.8,16.5,16.8,321400,16.6,16.8,16.5,16.8,321400,0.0,1.0
2003-07-31,17.01,17.29,16.65,16.75,238500,17.01,17.29,16.65,16.75,238500,0.0,1.0
2003-08-01,16.75,17.2,16.6,16.95,254400,16.75,17.2,16.6,16.95,254400,0.0,1.0
2003-08-04,17.01,17.16,16.73,16.95,221200,17.01,17.16,16.73,16.95,221200,0.0,1.0
2003-08-05,16.43,17.02,16.2,17.02,510000,16.43,17.02,16.2,17.02,510000,0.0,1.0
2003-08-06,16.79,16.87,16.1,16.43,299300,16.79,16.87,16.1,16.43,299300,0.0,1.0
2003-08-07,16.86,17.04,16.7,16.94,228900,16.86,17.04,16.7,16.94,228900,0.0,1.0
2003-08-08,16.89,17.05,16.8,16.93,73300,16.89,17.05,16.8,16.93,73300,0.0,1.0
2003-08-11,17.0,17.11,16.75,16.75,127900,17.0,17.11,16.75,16.75,127900,0.0,1.0
2003-08-12,17.36,17.36,16.95,17.15,146000,17.36,17.36,16.95,17.15,146000,0.0,1.0
2003-08-13,17.55,17.85,17.5,17.5,221200,17.55,17.85,17.5,17.5,221200,0.0,1.0
2003-08-14,17.85,17.9,17.55,17.6,130900,17.85,17.9,17.55,17.6,130900,0.0,1.0
2003-08-15,17.94,18.11,17.88,17.95,123600,17.94,18.11,17.88,17.95,123600,0.0,1.0
2003-08-18,18.68,18.76,18.0,18.0,387300,18.68,18.76,18.0,18.0,387300,0.0,1.0
2003-08-19,18.74,18.82,18.6,18.75,340800,18.74,18.82,18.6,18.75,340800,0.0,1.0
2003-08-20,18.65,18.68,18.4,18.67,250900,18.65,18.68,18.4,18.67,250900,0.0,1.0
2003-08-21,18.76,18.93,18.75,18.9,185800,18.76,18.93,18.75,18.9,185800,0.0,1.0
2003-08-22,18.65,18.95,18.45,18.74,245400,18.65,18.95,18.45,18.74,245400,0.0,1.0
2003-08-25,18.61,18.94,18.51,18.69,251300,18.61,18.94,18.51,18.69,251300,0.0,1.0
2003-08-26,22.15,22.15,19.0,19.51,2644600,22.15,22.15,19.0,19.51,2644600,0.0,1.0
2003-08-27,21.74,22.11,21.05,22.1,1019500,21.74,22.11,21.05,22.1,1019500,0.0,1.0
2003-08-28,22.41,22.41,21.6,21.62,1081600,22.41,22.41,21.6,21.62,1081600,0.0,1.0
2003-08-29,22.65,22.78,22.01,22.35,322400,22.65,22.78,22.01,22.35,322400,0.0,1.0
2003-09-02,23.7,23.79,22.4,22.8,872000,23.7,23.79,22.4,22.8,872000,0.0,1.0
2003-09-03,23.25,23.8,23.23,23.7,886100,23.25,23.8,23.23,23.7,886100,0.0,1.0
2003-09-04,22.71,22.89,21.89,22.6,432200,22.71,22.89,21.89,22.6,432200,0.0,1.0
2003-09-05,22.18,22.65,21.98,22.65,358100,22.18,22.65,21.98,22.65,358100,0.0,1.0
2003-09-08,22.32,22.4,21.9,21.95,297600,22.32,22.4,21.9,21.95,297600,0.0,1.0
2003-09-09,21.5,22.12,21.22,22.1,538600,21.5,22.12,21.22,22.1,538600,0.0,1.0
2003-09-10,20.33,21.15,20.3,21.1,599500,20.33,21.15,20.3,21.1,599500,0.0,1.0
2003-09-11,20.5,20.85,20.19,20.35,645900,20.5,20.85,20.19,20.35,645900,0.0,1.0
2003-09-12,20.86,20.9,20.3,20.5,457400,20.86,20.9,20.3,20.5,457400,0.0,1.0
2003-09-15,20.92,21.4,20.76,20.95,285200,20.92,21.4,20.76,20.95,285200,0.0,1.0
2003-09-16,21.21,21.34,20.95,21.0,290400,21.21,21.34,20.95,21.0,290400,0.0,1.0
2003-09-17,21.05,21.38,20.95,21.38,209500,21.05,21.38,20.95,21.38,209500,0.0,1.0
2003-09-18,20.96,21.2,20.7,20.75,433500,20.96,21.2,20.7,20.75,433500,0.0,1.0
2003-09-19,21.6,21.74,20.95,21.05,366200,21.6,21.74,20.95,21.05,366200,0.0,1.0
2003-09-22,21.37,21.6,20.91,21.5,332900,21.37,21.6,20.91,21.5,332900,0.0,1.0
2003-09-23,21.27,21.85,21.03,21.3,348100,21.27,21.85,21.03,21.3,348100,0.0,1.0
2003-09-24,20.56,21.32,20.42,21.1,241000,20.56,21.32,20.42,21.1,241000,0.0,1.0
2003-09-25,19.93,20.68,19.65,20.6,288200,19.93,20.68,19.65,20.6,288200,0.0,1.0
2003-09-26,19.26,20.04,19.16,19.83,343000,19.26,20.04,19.16,19.83,343000,0.0,1.0
2003-09-29,19.9,19.94,19.06,19.26,452100,19.9,19.94,19.06,19.26,452100,0.0,1.0
2003-09-30,20.39,21.0,19.8,19.9,780700,20.39,21.0,19.8,19.9,780700,0.0,1.0
2003-10-01,21.27,21.49,20.4,20.43,561300,21.27,21.49,20.4,20.43,561300,0.0,1.0
2003-10-02,21.95,22.15,21.26,21.4,443100,21.95,22.15,21.26,21.4,443100,0.0,1.0
2003-10-03,22.71,22.71,21.9,21.95,411800,22.71,22.71,21.9,21.95,411800,0.0,1.0
2003-10-06,23.0,23.2,22.87,23.11,270400,23.0,23.2,22.87,23.11,270400,0.0,1.0
2003-10-07,22.72,22.84,22.41,22.7,270100,22.72,22.84,22.41,22.7,270100,0.0,1.0
2003-10-08,22.3,22.7,22.3,22.7,234100,22.3,22.7,22.3,22.7,234100,0.0,1.0
2003-10-09,22.38,22.85,22.24,22.42,218100,22.38,22.85,22.24,22.42,218100,0.0,1.0
2003-10-10,22.1,22.44,21.74,22.4,199300,22.1,22.44,21.74,22.4,199300,0.0,1.0
2003-10-13,23.18,23.18,22.23,22.23,230500,23.18,23.18,22.23,22.23,230500,0.0,1.0
2003-10-14,22.7,23.15,22.66,23.1,196100,22.7,23.15,22.66,23.1,196100,0.0,1.0
2003-10-15,22.52,23.25,22.44,22.95,198700,22.52,23.25,22.44,22.95,198700,0.0,1.0
2003-10-16,22.8,22.82,22.35,22.4,176100,22.8,22.82,22.35,22.4,176100,0.0,1.0
2003-10-17,21.95,23.25,21.63,23.0,311700,21.95,23.25,21.63,23.0,311700,0.0,1.0
2003-10-20,22.0,22.2,21.91,21.95,204500,22.0,22.2,21.91,21.95,204500,0.0,1.0
2003-10-21,22.18,22.25,21.86,22.0,237300,22.18,22.25,21.86,22.0,237300,0.0,1.0
2003-10-22,21.42,22.14,21.42,22.05,365700,21.42,22.14,21.42,22.05,365700,0.0,1.0
2003-10-23,21.17,21.55,20.82,21.24,731700,21.17,21.55,20.82,21.24,731700,0.0,1.0
2003-10-24,20.98,21.16,20.66,21.15,168500,20.98,21.16,20.66,21.15,168500,0.0,1.0
2003-10-27,21.22,21.4,20.83,21.05,188600,21.22,21.4,20.83,21.05,188600,0.0,1.0
2003-10-28,22.2,22.2,21.22,21.22,260200,22.2,22.2,21.22,21.22,260200,0.0,1.0
2003-10-29,22.1,22.37,21.7,22.1,206700,22.1,22.37,21.7,22.1,206700,0.0,1.0
2003-10-30,21.83,22.33,21.5,22.25,234000,21.83,22.33,21.5,22.25,234000,0.0,1.0
2003-10-31,21.61,21.99,21.43,21.86,301400,21.61,21.99,21.43,21.86,301400,0.0,1.0
2003-11-03,22.85,22.87,21.6,21.6,262400,22.85,22.87,21.6,21.6,262400,0.0,1.0
2003-11-04,23.52,23.54,22.45,22.6,344300,23.52,23.54,22.45,22.6,344300,0.0,1.0
2003-11-05,22.8,23.65,22.69,23.52,244800,22.8,23.65,22.69,23.52,244800,0.0,1.0
2003-11-06,24.61,25.03,22.89,22.9,949000,24.61,25.03,22.89,22.9,949000,0.0,1.0
2003-11-07,24.6,24.95,24.19,24.86,464000,24.6,24.95,24.19,24.86,464000,0.0,1.0
2003-11-10,23.45,24.5,23.35,24.5,406400,23.45,24.5,23.35,24.5,406400,0.0,1.0
2003-11-11,23.2,23.6,23.07,23.45,142700,23.2,23.6,23.07,23.45,142700,0.0,1.0
2003-11-12,23.25,23.4,23.11,23.3,289700,23.25,23.4,23.11,23.3,289700,0.0,1.0
2003-11-13,23.21,23.36,22.85,23.25,112400,23.21,23.36,22.85,23.25,112400,0.0,1.0
2003-11-14,22.4,23.45,22.3,23.25,170500,22.4,23.45,22.3,23.25,170500,0.0,1.0
2003-11-17,22.37,22.37,21.59,22.1,319700,22.37,22.37,21.59,22.1,319700,0.0,1.0
2003-11-18,22.04,22.95,22.0,22.52,330100,22.04,22.95,22.0,22.52,330100,0.0,1.0
2003-11-19,23.22,23.35,22.06,22.12,381300,23.22,23.35,22.06,22.12,381300,0.0,1.0
2003-11-20,23.5,23.92,23.15,23.15,412100,23.5,23.92,23.15,23.15,412100,0.0,1.0
2003-11-21,24.12,24.41,23.78,23.78,360600,24.12,24.41,23.78,23.78,360600,0.0,1.0
2003-11-24,25.07,25.07,24.0,24.0,534800,25.07,25.07,24.0,24.0,534800,0.0,1.0
2003-11-25,25.18,26.63,25.1,26.0,1176100,25.18,26.63,25.1,26.0,1176100,0.0,1.0
2003-11-26,25.37,25.68,25.03,25.19,427600,25.37,25.68,25.03,25.19,427600,0.0,1.0
2003-11-28,25.35,25.86,25.14,25.2,216500,25.35,25.86,25.14,25.2,216500,0.0,1.0
2003-12-01,25.76,26.0,25.4,25.4,501900,25.76,26.0,25.4,25.4,501900,0.0,1.0
2003-12-02,25.75,26.06,25.65,26.06,473600,25.75,26.06,25.65,26.06,473600,0.0,1.0
2003-12-03,25.62,25.97,25.48,25.95,391300,25.62,25.97,25.48,25.95,391300,0.0,1.0
2003-12-04,25.88,26.06,25.41,25.5,431900,25.88,26.06,25.41,25.5,431900,0.0,1.0
2003-12-05,26.01,26.12,25.87,25.9,361400,26.01,26.12,25.87,25.9,361400,0.0,1.0
2003-12-08,26.3,26.36,25.86,25.9,406400,26.3,26.36,25.86,25.9,406400,0.0,1.0
2003-12-09,26.0,27.15,25.4,26.65,667500,26.0,27.15,25.4,26.65,667500,0.0,1.0
2003-12-10,25.36,26.13,25.19,26.0,396200,25.36,26.13,25.19,26.0,396200,0.0,1.0
2003-12-11,25.86,25.86,25.33,25.36,441800,25.86,25.86,25.33,25.36,441800,0.0,1.0
2003-12-12,25.8,25.99,25.49,25.95,243400,25.8,25.99,25.49,25.95,243400,0.0,1.0
2003-12-15,25.3,26.4,25.3,26.1,256900,25.3,26.4,25.3,26.1,256900,0.0,1.0
2003-12-16,25.77,26.02,24.96,25.45,230400,25.77,26.02,24.96,25.45,230400,0.0,1.0
2003-12-17,25.94,26.1,25.4,25.7,184800,25.94,26.1,25.4,25.7,184800,0.0,1.0
2003-12-18,26.6,26.6,25.91,26.02,282400,26.6,26.6,25.91,26.02,282400,0.0,1.0
2003-12-19,26.39,26.81,26.32,26.6,317900,26.39,26.81,26.32,26.6,317900,0.0,1.0
2003-12-22,26.05,26.5,25.64,26.39,250200,26.05,26.5,25.64,26.39,250200,0.0,1.0
2003-12-23,25.87,26.31,25.77,26.05,282900,25.87,26.31,25.77,26.05,282900,0.0,1.0
2003-12-24,26.06,26.1,25.7,25.95,106100,26.06,26.1,25.7,25.95,106100,0.0,1.0
2003-12-26,26.27,26.4,25.96,25.96,38200,26.27,26.4,25.96,25.96,38200,0.0,1.0
2003-12-29,26.36,26.72,26.17,26.2,271200,26.36,26.72,26.17,26.2,271200,0.0,1.0
2003-12-30,26.91,27.36,26.6,26.7,357600,26.91,27.36,26.6,26.7,357600,0.0,1.0
2003-12-31,26.82,27.3,26.82,27.0,362700,26.82,27.3,26.82,27.0,362700,0.0,1.0
2004-01-02,26.76,27.25,26.65,26.9,350400,26.76,27.25,26.65,26.9,350400,0.0,1.0
2004-01-05,27.52,27.58,26.96,26.96,446000,27.52,27.58,26.96,26.96,446000,0.0,1.0
2004-01-06,27.31,27.53,27.03,27.53,277800,27.31,27.53,27.03,27.53,277800,0.0,1.0
2004-01-07,27.89,28.09,27.12,27.35,218800,27.89,28.09,27.12,27.35,218800,0.0,1.0
2004-01-08,27.21,28.0,27.21,28.0,192000,27.21,28.0,27.21,28.0,192000,0.0,1.0
2004-01-09,27.62,27.96,27.07,27.2,343600,27.62,27.96,27.07,27.2,343600,0.0,1.0
2004-01-12,27.65,27.7,27.46,27.5,177400,27.65,27.7,27.46,27.5,177400,0.0,1.0
2004-01-13,26.99,27.68,26.4,27.66,287000,26.99,27.68,26.4,27.66,287000,0.0,1.0
2004-01-14,27.6,27.75,27.02,27.03,251600,27.6,27.75,27.02,27.03,251600,0.0,1.0
2004-01-15,27.95,27.98,27.18,27.9,192800,27.95,27.98,27.18,27.9,192800,0.0,1.0
2004-01-16,29.35,29.51,27.69,28.0,455600,29.35,29.51,27.69,28.0,455600,0.0,1.0
2004-01-20,29.16,29.8,28.71,29.6,429300,29.16,29.8,28.71,29.6,429300,0.0,1.0
2004-01-21,28.82,29.34,28.68,29.2,257200,28.82,29.34,28.68,29.2,257200,0.0,1.0
2004-01-22,28.27,29.0,28.24,28.85,354700,28.27,29.0,28.24,28.85,354700,0.0,1.0
2004-01-23,28.05,28.5,27.72,28.45,195000,28.05,28.5,27.72,28.45,195000,0.0,1.0
2004-01-26,27.33,28.05,27.13,28.05,304700,27.33,28.05,27.13,28.05,304700,0.0,1.0
2004-01-27,27.55,27.61,26.96,27.3,190300,27.55,27.61,26.96,27.3,190300,0.0,1.0
2004-01-28,25.9,27.83,25.87,27.57,267100,25.9,27.83,25.87,27.57,267100,0.0,1.0
2004-01-29,25.48,26.63,24.5,26.5,861400,25.48,26.63,24.5,26.5,861400,0.0,1.0
2004-01-30,25.87,26.1,25.32,25.78,304900,25.87,26.1,25.32,25.78,304900,0.0,1.0
2004-02-02,26.0,26.24,25.5,25.8,272300,26.0,26.24,25.5,25.8,272300,0.0,1.0
2004-02-03,26.15,26.46,25.75,25.8,282100,26.15,26.46,25.75,25.8,282100,0.0,1.0
2004-02-04,25.25,26.07,25.17,26.05,365600,25.25,26.07,25.17,26.05,365600,0.0,1.0
2004-02-05,25.22,25.72,25.2,25.34,315600,25.22,25.72,25.2,25.34,315600,0.0,1.0
2004-02-06,26.38,26.47,25.28,25.28,171100,26.38,26.47,25.28,25.28,171100,0.0,1.0
2004-02-09,26.05,26.26,25.52,25.75,257200,26.05,26.26,25.52,25.75,257200,0.0,1.0
2004-02-10,25.83,26.19,25.65,25.8,181700,25.83,26.19,25.65,25.8,181700,0.0,1.0
2004-02-11,25.04,26.0,25.0,25.85,497600,25.04,26.0,25.0,25.85,497600,0.0,1.0
2004-02-12,23.2,25.25,23.09,25.12,834600,23.2,25.25,23.09,25.12,834600,0.0,1.0
2004-02-13,23.15,23.82,23.01,23.4,719800,23.15,23.82,23.01,23.4,719800,0.0,1.0
2004-02-17,23.95,24.16,23.25,23.25,556200,23.95,24.16,23.25,23.25,556200,0.0,1.0
2004-02-18,23.48,24.03,23.48,23.95,209100,23.48,24.03,23.48,23.95,209100,0.0,1.0
2004-02-19,22.97,24.05,22.97,23.78,222700,22.97,24.05,22.97,23.78,222700,0.0,1.0
2004-02-20,22.4,23.57,22.25,23.5,486900,22.4,23.57,22.25,23.5,486900,0.0,1.0
2004-02-23,22.83,23.2,22.52,22.8,534800,22.83,23.2,22.52,22.8,534800,0.0,1.0
2004-02-24,25.13,26.11,23.35,23.55,1987300,25.13,26.11,23.35,23.55,1987300,0.0,1.0
2004-02-25,25.53,26.05,25.37,25.5,702100,25.53,26.05,25.37,25.5,702100,0.0,1.0
2004-02-26,26.36,26.65,25.61,25.63,472600,26.36,26.65,25.61,25.63,472600,0.0,1.0
2004-02-27,25.92,26.72,25.92,26.56,297700,25.92,26.72,25.92,26.56,297700,0.0,1.0
2004-03-01,27.12,27.18,26.06,26.1,478800,27.12,27.18,26.06,26.1,478800,0.0,1.0
2004-03-02,26.25,27.15,26.21,27.05,265600,26.25,27.15,26.21,27.05,265600,0.0,1.0
2004-03-03,25.67,25.96,25.6,25.85,413100,25.67,25.96,25.6,25.85,413100,0.0,1.0
2004-03-04,27.04,27.34,25.83,26.09,407600,27.04,27.34,25.83,26.09,407600,0.0,1.0
2004-03-05,27.02,27.7,26.84,26.84,324800,27.02,27.7,26.84,26.84,324800,0.0,1.0
2004-03-08,26.74,27.8,26.62,27.8,320800,26.74,27.8,26.62,27.8,320800,0.0,1.0
2004-03-09,26.93,27.09,26.61,26.99,320200,26.93,27.09,26.61,26.99,320200,0.0,1.0
2004-03-10,25.8,27.09,25.75,27.0,569100,25.8,27.09,25.75,27.0,569100,0.0,1.0
2004-03-11,25.28,26.0,25.06,25.5,587600,25.28,26.0,25.06,25.5,587600,0.0,1.0
2004-03-12,25.65,25.7,25.17,25.3,354600,25.65,25.7,25.17,25.3,354600,0.0,1.0
2004-03-15,24.97,25.62,24.85,25.35,304400,24.97,25.62,24.85,25.35,304400,0.0,1.0
2004-03-16,25.25,25.45,24.83,25.15,345400,25.25,25.45,24.83,25.15,345400,0.0,1.0
2004-03-17,25.79,25.94,25.28,25.35,171400,25.79,25.94,25.28,25.35,171400,0.0,1.0
2004-03-18,25.01,25.6,24.59,25.6,541900,25.01,25.6,24.59,25.6,541900,0.0,1.0
2004-03-19,24.91,25.3,24.75,25.01,172100,24.91,25.3,24.75,25.01,172100,0.0,1.0
2004-03-22,24.41,24.75,24.0,24.61,281700,24.41,24.75,24.0,24.61,281700,0.0,1.0
2004-03-23,24.72,24.88,24.4,24.58,333700,24.72,24.88,24.4,24.58,333700,0.0,1.0
2004-03-24,24.59,25.0,24.59,24.82,281900,24.59,25.0,24.59,24.82,281900,0.0,1.0
2004-03-25,24.94,24.97,24.49,24.65,267800,24.94,24.97,24.49,24.65,267800,0.0,1.0
2004-03-26,25.16,25.49,24.84,25.02,322700,25.16,25.49,24.84,25.02,322700,0.0,1.0
2004-03-29,26.36,26.65,25.72,25.86,409600,26.36,26.65,25.72,25.86,409600,0.0,1.0
2004-03-30,26.6,26.7,25.91,26.36,290300,26.6,26.7,25.91,26.36,290300,0.0,1.0
2004-03-31,26.52,26.83,26.26,26.6,313600,26.52,26.83,26.26,26.6,313600,0.0,1.0
2004-04-01,27.06,27.06,26.06,26.52,355600,27.06,27.06,26.06,26.52,355600,0.0,1.0
2004-04-02,26.64,27.48,26.45,27.06,326700,26.64,27.48,26.45,27.06,326700,0.0,1.0
2004-04-05,27.0,27.03,26.79,26.84,280900,27.0,27.03,26.79,26.84,280900,0.0,1.0
2004-04-06,26.49,26.89,26.3,26.75,362200,26.49,26.89,26.3,26.75,362200,0.0,1.0
2004-04-07,26.74,26.94,26.1,26.4,237000,26.74,26.94,26.1,26.4,237000,0.0,1.0
2004-04-08,26.45,27.0,26.4,27.0,256500,26.45,27.0,26.4,27.0,256500,0.0,1.0
2004-04-12,25.65,26.5,25.55,26.4,482800,25.65,26.5,25.55,26.4,482800,0.0,1.0
2004-04-13,25.44,26.18,25.41,26.15,367800,25.44,26.18,25.41,26.15,367800,0.0,1.0
2004-04-14,25.6,26.0,25.12,25.34,365000,25.6,26.0,25.12,25.34,365000,0.0,1.0
2004-04-15,25.18,25.95,24.65,25.7,240600,25.18,25.95,24.65,25.7,240600,0.0,1.0
2004-04-16,25.16,25.29,24.96,25.1,157100,25.16,25.29,24.96,25.1,157100,0.0,1.0
2004-04-19,25.2,25.39,24.91,25.06,241800,25.2,25.39,24.91,25.06,241800,0.0,1.0
2004-04-20,24.63,25.5,24.63,25.45,218100,24.63,25.5,24.63,25.45,218100,0.0,1.0
2004-04-21,25.08,25.25,24.71,24.73,188000,25.08,25.25,24.71,24.73,188000,0.0,1.0
2004-04-22,26.14,26.25,25.05,25.05,255400,26.14,26.25,25.05,25.05,255400,0.0,1.0
2004-04-23,25.73,26.05,25.4,26.05,155200,25.73,26.05,25.4,26.05,155200,0.0,1.0
2004-04-26,25.64,26.11,25.6,25.7,180200,25.64,26.11,25.6,25.7,180200,0.0,1.0
2004-04-27,25.56,26.45,25.31,25.8,241400,25.56,26.45,25.31,25.8,241400,0.0,1.0
2004-04-28,24.81,25.44,24.79,25.44,314000,24.81,25.44,24.79,25.44,314000,0.0,1.0
2004-04-29,24.25,25.53,24.0,24.81,278400,24.25,25.53,24.0,24.81,278400,0.0,1.0
2004-04-30,23.58,24.47,23.46,24.47,256600,23.58,24.47,23.46,24.47,256600,0.0,1.0
2004-05-03,23.87,24.02,23.18,23.58,458900,23.87,24.02,23.18,23.58,458900,0.0,1.0
2004-05-04,23.7,23.9,23.24,23.82,333900,23.7,23.9,23.24,23.82,333900,0.0,1.0
2004-05-05,23.19,24.15,23.19,23.65,428000,23.19,24.15,23.19,23.65,428000,0.0,1.0
2004-05-06,22.99,23.2,22.66,23.2,455100,22.99,23.2,22.66,23.2,455100,0.0,1.0
2004-05-07,21.98,23.07,21.8,22.9,445900,21.98,23.07,21.8,22.9,445900,0.0,1.0
2004-05-10,21.3,22.08,21.02,21.98,387300,21.3,22.08,21.02,21.98,387300,0.0,1.0
2004-05-11,21.55,22.0,20.85,21.8,627200,21.55,22.0,20.85,21.8,627200,0.0,1.0
2004-05-12,21.88,21.94,20.74,21.55,387200,21.88,21.94,20.74,21.55,387200,0.0,1.0
2004-05-13,21.67,22.23,21.41,21.78,372800,21.67,22.23,21.41,21.78,372800,0.0,1.0
2004-05-14,22.41,22.7,21.85,21.9,438800,22.41,22.7,21.85,21.9,438800,0.0,1.0
2004-05-17,21.6,22.05,21.18,22.05,279800,21.6,22.05,21.18,22.05,279800,0.0,1.0
2004-05-18,21.9,22.0,21.53,21.85,403600,21.9,22.0,21.53,21.85,403600,0.0,1.0
2004-05-19,21.82,22.5,21.79,22.15,436400,21.82,22.5,21.79,22.15,436400,0.0,1.0
2004-05-20,22.43,23.1,21.9,22.8,609400,22.43,23.1,21.9,22.8,609400,0.0,1.0
2004-05-21,22.64,22.87,22.4,22.58,402400,22.64,22.87,22.4,22.58,402400,0.0,1.0
2004-05-24,23.08,23.23,22.57,22.75,333900,23.08,23.23,22.57,22.75,333900,0.0,1.0
2004-05-25,24.96,25.07,23.55,24.2,1442000,24.96,25.07,23.55,24.2,1442000,0.0,1.0
2004-05-26,24.57,25.0,24.21,25.0,419800,24.57,25.0,24.21,25.0,419800,0.0,1.0
2004-05-27,24.96,25.25,24.73,24.82,365200,24.96,25.25,24.73,24.82,365200,0.0,1.0
2004-05-28,24.69,24.96,24.21,24.96,496200,24.69,24.96,24.21,24.96,496200,0.0,1.0
2004-06-01,25.12,25.29,24.58,24.65,346000,25.12,25.29,24.58,24.65,346000,0.0,1.0
2004-06-02,24.94,25.5,24.86,25.37,423300,24.94,25.5,24.86,25.37,423300,0.0,1.0
2004-06-03,24.43,24.88,24.3,24.8,297100,24.43,24.88,24.3,24.8,297100,0.0,1.0
2004-06-04,24.58,24.9,24.31,24.68,140500,24.58,24.9,24.31,24.68,140500,0.0,1.0
2004-06-07,25.39,25.4,24.66,24.88,200800,25.39,25.4,24.66,24.88,200800,0.0,1.0
2004-06-08,25.42,25.45,24.99,25.24,136500,25.42,25.45,24.99,25.24,136500,0.0,1.0
2004-06-09,24.81,25.56,24.64,25.3,187800,24.81,25.56,24.64,25.3,187800,0.0,1.0
2004-06-10,25.19,25.26,24.94,24.96,221000,25.19,25.26,24.94,24.96,221000,0.0,1.0
2004-06-14,24.64,25.3,24.64,25.15,290100,24.64,25.3,24.64,25.15,290100,0.0,1.0
2004-06-15,24.95,25.19,24.72,24.92,216900,24.95,25.19,24.72,24.92,216900,0.0,1.0
2004-06-16,24.91,25.18,24.7,25.05,195600,24.91,25.18,24.7,25.05,195600,0.0,1.0
2004-06-17,25.29,25.29,24.85,24.88,338300,25.29,25.29,24.85,24.88,338300,0.0,1.0
2004-06-18,25.19,25.4,24.99,25.29,429400,25.19,25.4,24.99,25.29,429400,0.0,1.0
2004-06-21,25.18,25.4,24.87,25.25,223800,25.18,25.4,24.87,25.25,223800,0.0,1.0
2004-06-22,26.27,26.27,24.84,25.18,424500,26.27,26.27,24.84,25.18,424500,0.0,1.0
2004-06-23,27.4,27.6,26.27,26.27,961000,27.4,27.6,26.27,26.27,961000,0.0,1.0
2004-06-24,27.32,27.97,27.21,27.55,1018200,27.32,27.97,27.21,27.55,1018200,0.0,1.0
2004-06-25,27.53,27.79,27.29,27.33,622400,27.53,27.79,27.29,27.33,622400,0.0,1.0
2004-06-28,27.16,27.69,26.9,27.54,316300,27.16,27.69,26.9,27.54,316300,0.0,1.0
2004-06-29,27.65,27.72,26.94,27.0,476800,27.65,27.72,26.94,27.0,476800,0.0,1.0
2004-06-30,28.0,28.0,27.39,27.53,326000,28.0,28.0,27.39,27.53,326000,0.0,1.0
2004-07-01,27.51,28.0,27.41,27.78,302800,27.51,28.0,27.41,27.78,302800,0.0,1.0
2004-07-02,27.6,27.75,27.13,27.4,324400,27.6,27.75,27.13,27.4,324400,0.0,1.0
2004-07-06,26.67,27.4,26.31,27.35,252800,26.67,27.4,26.31,27.35,252800,0.0,1.0
2004-07-07,26.98,27.29,26.6,26.92,290000,26.98,27.29,26.6,26.92,290000,0.0,1.0
2004-07-08,26.3,26.8,26.27,26.73,356000,26.3,26.8,26.27,26.73,356000,0.0,1.0
2004-07-09,26.34,26.69,26.28,26.3,140100,26.34,26.69,26.28,26.3,140100,0.0,1.0
2004-07-12,26.58,26.74,25.51,26.35,372300,26.58,26.74,25.51,26.35,372300,0.0,1.0
2004-07-13,25.93,26.47,25.803,26.28,251800,25.93,26.47,25.803,26.28,251800,0.0,1.0
2004-07-14,25.78,26.23,25.61,25.93,213300,25.78,26.23,25.61,25.93,213300,0.0,1.0
2004-07-15,26.01,26.35,25.7,25.88,230100,26.01,26.35,25.7,25.88,230100,0.0,1.0
2004-07-16,25.8,26.46,25.75,26.26,245200,25.8,26.46,25.75,26.26,245200,0.0,1.0
2004-07-19,25.89,26.06,25.42,25.75,302500,25.89,26.06,25.42,25.75,302500,0.0,1.0
2004-07-20,26.11,26.11,25.59,25.98,210400,26.11,26.11,25.59,25.98,210400,0.0,1.0
2004-07-21,25.42,26.55,25.29,26.2,258100,25.42,26.55,25.29,26.2,258100,0.0,1.0
2004-07-22,25.9,26.1,25.38,25.42,266100,25.9,26.1,25.38,25.42,266100,0.0,1.0
2004-07-23,25.42,25.78,25.11,25.7,222300,25.42,25.78,25.11,25.7,222300,0.0,1.0
2004-07-26,24.87,25.7,24.64,25.36,248100,24.87,25.7,24.64,25.36,248100,0.0,1.0
2004-07-27,25.95,26.08,24.96,24.97,293600,25.95,26.08,24.96,24.97,293600,0.0,1.0
2004-07-28,25.96,26.34,25.51,25.85,193600,25.96,26.34,25.51,25.85,193600,0.0,1.0
2004-07-29,27.06,27.15,26.12,26.21,258600,27.06,27.15,26.12,26.21,258600,0.0,1.0
2004-07-30,26.94,27.3,26.82,26.86,222100,26.94,27.3,26.82,26.86,222100,0.0,1.0
2004-08-02,27.37,27.68,26.8,26.94,390800,27.37,27.68,26.8,26.94,390800,0.0,1.0
2004-08-03,26.7,27.35,26.67,27.27,294600,26.7,27.35,26.67,27.27,294600,0.0,1.0
2004-08-04,26.7,26.8,25.85,26.55,263300,26.7,26.8,25.85,26.55,263300,0.0,1.0
2004-08-05,25.85,26.69,25.85,26.58,209900,25.85,26.69,25.85,26.58,209900,0.0,1.0
2004-08-06,25.16,26.04,25.05,25.75,265300,25.16,26.04,25.05,25.75,265300,0.0,1.0
2004-08-09,24.82,25.25,24.81,25.17,304300,24.82,25.25,24.81,25.17,304300,0.0,1.0
2004-08-10,25.31,25.31,24.85,25.02,368200,25.31,25.31,24.85,25.02,368200,0.0,1.0
2004-08-11,24.7,25.08,24.45,25.08,286900,24.7,25.08,24.45,25.08,286900,0.0,1.0
2004-08-12,24.29,24.73,23.9,24.6,365500,24.29,24.73,23.9,24.6,365500,0.0,1.0
2004-08-13,24.28,24.67,24.17,24.59,235900,24.28,24.67,24.17,24.59,235900,0.0,1.0
2004-08-16,24.93,25.17,24.32,24.38,185600,24.93,25.17,24.32,24.38,185600,0.0,1.0
2004-08-17,25.25,25.65,24.94,25.0,156800,25.25,25.65,24.94,25.0,156800,0.0,1.0
2004-08-18,24.91,25.03,24.3,25.0,369600,24.91,25.03,24.3,25.0,369600,0.0,1.0
2004-08-19,25.05,25.3,24.55,24.91,290800,25.05,25.3,24.55,24.91,290800,0.0,1.0
2004-08-20,25.14,25.5,25.02,25.2,355400,25.14,25.5,25.02,25.2,355400,0.0,1.0
2004-08-23,25.1,25.41,24.93,25.2,201000,25.1,25.41,24.93,25.2,201000,0.0,1.0
2004-08-24,25.63,25.84,25.23,25.35,243500,25.63,25.84,25.23,25.35,243500,0.0,1.0
2004-08-25,26.18,26.4,25.72,25.73,294700,26.18,26.4,25.72,25.73,294700,0.0,1.0
2004-08-26,26.12,26.6,25.9,26.18,375500,26.12,26.6,25.9,26.18,375500,0.0,1.0
2004-08-27,25.95,26.17,25.84,26.17,261000,25.95,26.17,25.84,26.17,261000,0.0,1.0
2004-08-30,25.88,26.55,25.63,25.95,450400,25.88,26.55,25.63,25.95,450400,0.0,1.0
2004-08-31,25.72,25.72,25.19,25.63,1017100,25.72,25.72,25.19,25.63,1017100,0.0,1.0
2004-09-01,25.52,25.88,25.15,25.6,424200,25.52,25.88,25.15,25.6,424200,0.0,1.0
2004-09-02,26.89,26.96,25.51,25.52,347800,26.89,26.96,25.51,25.52,347800,0.0,1.0
2004-09-03,26.49,26.99,26.29,26.89,217200,26.49,26.99,26.29,26.89,217200,0.0,1.0
2004-09-07,27.39,27.48,26.58,26.59,362100,27.39,27.48,26.58,26.59,362100,0.0,1.0
2004-09-08,26.96,27.61,26.92,27.39,259100,26.96,27.61,26.92,27.39,259100,0.0,1.0
2004-09-09,28.32,28.51,27.16,27.16,476600,28.32,28.51,27.16,27.16,476600,0.0,1.0
2004-09-10,28.24,28.32,27.93,28.32,232700,28.24,28.32,27.93,28.32,232700,0.0,1.0
2004-09-13,28.77,28.85,28.21,28.3,226900,28.77,28.85,28.21,28.3,226900,0.0,1.0
2004-09-14,28.76,28.82,28.41,28.65,279200,28.76,28.82,28.41,28.65,279200,0.0,1.0
2004-09-15,28.71,28.88,28.45,28.75,443800,28.71,28.88,28.45,28.75,443800,0.0,1.0
2004-09-16,28.25,28.91,27.86,28.91,369600,28.25,28.91,27.86,28.91,369600,0.0,1.0
2004-09-17,27.99,28.5,27.8,28.5,353700,27.99,28.5,27.8,28.5,353700,0.0,1.0
2004-09-20,27.46,28.05,27.36,27.9,331500,27.46,28.05,27.36,27.9,331500,0.0,1.0
2004-09-21,28.62,28.66,27.54,27.7,229300,28.62,28.66,27.54,27.7,229300,0.0,1.0
2004-09-22,28.39,28.65,28.15,28.37,361000,28.39,28.65,28.15,28.37,361000,0.0,1.0
2004-09-23,27.75,28.24,27.59,28.24,236900,27.75,28.24,27.59,28.24,236900,0.0,1.0
2004-09-24,28.15,28.25,27.7,27.85,252800,28.15,28.25,27.7,27.85,252800,0.0,1.0
2004-09-27,27.57,27.9,27.22,27.9,181500,27.57,27.9,27.22,27.9,181500,0.0,1.0
2004-09-28,28.0,28.1,27.52,27.65,242400,28.0,28.1,27.52,27.65,242400,0.0,1.0
2004-09-29,28.03,28.19,27.86,28.0,224500,28.03,28.19,27.86,28.0,224500,0.0,1.0
2004-09-30,28.39,28.45,27.9,28.04,265700,28.39,28.45,27.9,28.04,265700,0.0,1.0
2004-10-01,28.75,28.84,28.48,28.64,357100,28.75,28.84,28.48,28.64,357100,0.0,1.0
2004-10-04,27.98,28.86,27.9,28.85,369600,27.98,28.86,27.9,28.85,369600,0.0,1.0
2004-10-05,27.26,28.04,27.25,27.98,351900,27.26,28.04,27.25,27.98,351900,0.0,1.0
2004-10-06,28.41,28.41,27.02,27.3,439600,28.41,28.41,27.02,27.3,439600,0.0,1.0
2004-10-07,28.22,29.0,28.1,28.26,415300,28.22,29.0,28.1,28.26,415300,0.0,1.0
2004-10-08,28.4,28.48,28.0,28.0,252900,28.4,28.48,28.0,28.0,252900,0.0,1.0
2004-10-11,28.34,28.48,28.11,28.2,168100,28.34,28.48,28.11,28.2,168100,0.0,1.0
2004-10-12,28.12,28.2,27.51,28.14,255200,28.12,28.2,27.51,28.14,255200,0.0,1.0
2004-10-13,27.55,28.37,27.39,28.27,209100,27.55,28.37,27.39,28.27,209100,0.0,1.0
2004-10-14,29.66,29.66,27.41,27.9,1053200,29.66,29.66,27.41,27.9,1053200,0.0,1.0
2004-10-15,30.47,30.56,29.93,29.98,1158300,30.47,30.56,29.93,29.98,1158300,0.0,1.0
2004-10-18,30.76,31.0,30.2,30.47,554600,30.76,31.0,30.2,30.47,554600,0.0,1.0
2004-10-19,30.35,31.62,30.25,30.75,494700,30.35,31.62,30.25,30.75,494700,0.0,1.0
2004-10-20,30.42,30.64,29.74,30.25,517400,30.42,30.64,29.74,30.25,517400,0.0,1.0
2004-10-21,32.1,32.5,30.61,30.62,1537600,32.1,32.5,30.61,30.62,1537600,0.0,1.0
2004-10-22,32.21,32.3,31.85,32.1,1025900,32.21,32.3,31.85,32.1,1025900,0.0,1.0
2004-10-25,32.31,32.31,31.87,32.21,751100,32.31,32.31,31.87,32.21,751100,0.0,1.0
2004-10-26,32.9,33.14,32.25,32.34,942600,32.9,33.14,32.25,32.34,942600,0.0,1.0
2004-10-27,33.04,33.04,32.45,32.5,618200,33.04,33.04,32.45,32.5,618200,0.0,1.0
2004-10-28,32.87,33.15,32.63,33.04,408700,32.87,33.15,32.63,33.04,408700,0.0,1.0
2004-10-29,32.65,32.9,32.5,32.5,273700,32.65,32.9,32.5,32.5,273700,0.0,1.0
2004-11-01,33.34,33.38,32.8,32.82,489100,33.34,33.38,32.8,32.82,489100,0.0,1.0
2004-11-02,32.95,34.12,32.81,33.54,599100,32.95,34.12,32.81,33.54,599100,0.0,1.0
2004-11-03,34.04,34.14,33.45,33.45,739800,34.04,34.14,33.45,33.45,739800,0.0,1.0
2004-11-04,34.03,34.35,33.6,34.3,421000,34.03,34.35,33.6,34.3,421000,0.0,1.0
2004-11-05,33.9,34.38,33.71,34.35,314400,33.9,34.38,33.71,34.35,314400,0.0,1.0
2004-11-08,33.71,34.24,33.64,34.2,326000,33.71,34.24,33.64,34.2,326000,0.0,1.0
2004-11-09,33.69,34.3,33.52,33.52,367600,33.69,34.3,33.52,33.52,367600,0.0,1.0
2004-11-10,33.79,34.1,33.71,33.74,302800,33.79,34.1,33.71,33.74,302800,0.0,1.0
2004-11-11,33.7,34.0,33.61,33.8,188400,33.7,34.0,33.61,33.8,188400,0.0,1.0
2004-11-12,33.83,34.09,33.49,33.7,403000,33.83,34.09,33.49,33.7,403000,0.0,1.0
2004-11-15,35.39,35.5,33.89,34.05,650800,35.39,35.5,33.89,34.05,650800,0.0,1.0
2004-11-16,35.31,36.09,35.1,35.35,553500,35.31,36.09,35.1,35.35,553500,0.0,1.0
2004-11-17,34.84,36.0,34.58,35.42,295100,34.84,36.0,34.58,35.42,295100,0.0,1.0
2004-11-18,34.13,35.01,33.91,34.84,367100,34.13,35.01,33.91,34.84,367100,0.0,1.0
2004-11-19,33.5,34.14,33.04,34.14,409500,33.5,34.14,33.04,34.14,409500,0.0,1.0
2004-11-22,34.64,34.67,33.15,33.15,490200,34.64,34.67,33.15,33.15,490200,0.0,1.0
2004-11-23,29.8,31.24,28.49,28.5,6841600,29.8,31.24,28.49,28.5,6841600,0.0,1.0
2004-11-24,29.87,30.01,29.25,29.8,1311700,29.87,30.01,29.25,29.8,1311700,0.0,1.0
2004-11-26,29.62,29.86,29.45,29.8,411700,29.62,29.86,29.45,29.8,411700,0.0,1.0
2004-11-29,28.4,29.62,28.25,29.4,1565100,28.4,29.62,28.25,29.4,1565100,0.0,1.0
2004-11-30,29.14,29.49,28.22,28.3,1188100,29.14,29.49,28.22,28.3,1188100,0.0,1.0
2004-12-01,29.4,29.53,29.05,29.17,1128200,29.4,29.53,29.05,29.17,1128200,0.0,1.0
2004-12-02,30.16,30.25,29.3,29.4,834200,30.16,30.25,29.3,29.4,834200,0.0,1.0
2004-12-03,30.12,30.6,29.93,30.18,685800,30.12,30.6,29.93,30.18,685800,0.0,1.0
2004-12-06,30.12,30.38,29.5,30.0,569500,30.12,30.38,29.5,30.0,569500,0.0,1.0
2004-12-07,30.17,30.3,29.6,30.11,726200,30.17,30.3,29.6,30.11,726200,0.0,1.0
2004-12-08,29.5,30.09,29.14,30.0,509500,29.5,30.09,29.14,30.0,509500,0.0,1.0
2004-12-09,29.76,29.93,29.13,29.25,402600,29.76,29.93,29.13,29.25,402600,0.0,1.0
2004-12-10,30.06,30.59,29.4,30.59,440400,30.06,30.59,29.4,30.59,440400,0.0,1.0
2004-12-13,29.92,30.21,29.8,30.11,463000,29.92,30.21,29.8,30.11,463000,0.0,1.0
2004-12-14,30.28,30.37,29.67,29.9,368300,30.28,30.37,29.67,29.9,368300,0.0,1.0
2004-12-15,31.4,31.49,30.1,30.15,742200,31.4,31.49,30.1,30.15,742200,0.0,1.0
2004-12-16,30.64,31.4,30.6,31.4,390900,30.64,31.4,30.6,31.4,390900,0.0,1.0
2004-12-17,29.98,30.66,29.96,30.6,646900,29.98,30.66,29.96,30.6,646900,0.0,1.0
2004-12-20,30.1,30.54,29.93,29.93,380600,30.1,30.54,29.93,29.93,380600,0.0,1.0
2004-12-21,30.34,30.53,29.85,30.11,240900,30.34,30.53,29.85,30.11,240900,0.0,1.0
2004-12-22,30.27,30.57,30.0,30.17,244300,30.27,30.57,30.0,30.17,244300,0.0,1.0
2004-12-23,30.18,30.38,30.0,30.27,140400,30.18,30.38,30.0,30.27,140400,0.0,1.0
2004-12-27,29.81,30.34,29.72,30.23,427300,29.81,30.34,29.72,30.23,427300,0.0,1.0
2004-12-28,30.42,30.42,29.78,29.81,241800,30.42,30.42,29.78,29.81,241800,0.0,1.0
2004-12-29,30.4,30.46,30.1,30.42,353600,30.4,30.46,30.1,30.42,353600,0.0,1.0
2004-12-30,30.48,30.56,30.3,30.39,170300,30.48,30.56,30.3,30.39,170300,0.0,1.0
2004-12-31,30.52,30.65,30.31,30.58,238000,30.52,30.65,30.31,30.58,238000,0.0,1.0
2005-01-03,29.53,30.75,29.52,30.62,514100,29.53,30.75,29.52,30.62,514100,0.0,1.0
2005-01-04,28.43,29.9,28.35,29.59,711500,28.43,29.9,28.35,29.59,711500,0.0,1.0
2005-01-05,27.75,28.4,27.3,28.3,851800,27.75,28.4,27.3,28.3,851800,0.0,1.0
2005-01-06,27.86,28.23,27.7,27.95,379900,27.86,28.23,27.7,27.95,379900,0.0,1.0
2005-01-07,27.62,28.17,26.85,28.0,656400,27.62,28.17,26.85,28.0,656400,0.0,1.0
2005-01-10,28.0,28.18,27.22,27.22,386200,28.0,28.18,27.22,27.22,386200,0.0,1.0
2005-01-11,27.88,28.4,27.6,28.0,527900,27.88,28.4,27.6,28.0,527900,0.0,1.0
2005-01-12,27.37,27.85,27.24,27.85,340000,27.37,27.85,27.24,27.85,340000,0.0,1.0
2005-01-13,27.55,27.9,27.28,27.38,383500,27.55,27.9,27.28,27.38,383500,0.0,1.0
2005-01-14,28.36,28.43,27.6,27.9,288100,28.36,28.43,27.6,27.9,288100,0.0,1.0
2005-01-18,28.47,28.6,28.0,28.16,318700,28.47,28.6,28.0,28.16,318700,0.0,1.0
2005-01-19,28.0,28.61,27.8,28.48,268800,28.0,28.61,27.8,28.48,268800,0.0,1.0
2005-01-20,27.58,27.85,27.16,27.85,360400,27.58,27.85,27.16,27.85,360400,0.0,1.0
2005-01-21,26.7,27.63,26.39,27.58,440200,26.7,27.63,26.39,27.58,440200,0.0,1.0
2005-01-24,26.95,26.95,26.7,26.75,385100,26.95,26.95,26.7,26.75,385100,0.0,1.0
2005-01-25,26.75,27.18,26.6,27.0,312900,26.75,27.18,26.6,27.0,312900,0.0,1.0
2005-01-26,27.05,27.07,26.701,26.85,152500,27.05,27.07,26.701,26.85,152500,0.0,1.0
2005-01-27,26.57,27.05,26.45,27.05,163800,26.57,27.05,26.45,27.05,163800,0.0,1.0
2005-01-28,26.39,26.65,26.25,26.52,238600,26.39,26.65,26.25,26.52,238600,0.0,1.0
2005-01-31,27.17,27.17,26.38,26.6,199700,27.17,27.17,26.38,26.6,199700,0.0,1.0
2005-02-01,27.28,27.49,27.0,27.07,379200,27.28,27.49,27.0,27.07,379200,0.0,1.0
2005-02-02,26.95,27.27,26.55,27.25,220600,26.95,27.27,26.55,27.25,220600,0.0,1.0
2005-02-03,26.3,27.14,26.23,26.95,375300,26.3,27.14,26.23,26.95,375300,0.0,1.0
2005-02-04,26.7,26.72,26.2,26.22,322300,26.7,26.72,26.2,26.22,322300,0.0,1.0
2005-02-07,27.33,27.39,26.76,26.76,270500,27.33,27.39,26.76,26.76,270500,0.0,1.0
2005-02-08,26.98,27.66,26.82,27.33,176500,26.98,27.66,26.82,27.33,176500,0.0,1.0
2005-02-09,26.08,27.18,25.96,27.03,242500,26.08,27.18,25.96,27.03,242500,0.0,1.0
2005-02-10,25.94,26.46,25.77,26.18,321200,25.94,26.46,25.77,26.18,321200,0.0,1.0
2005-02-11,25.76,25.94,25.2,25.85,644900,25.76,25.94,25.2,25.85,644900,0.0,1.0
2005-02-14,25.66,25.9,25.49,25.82,276500,25.66,25.9,25.49,25.82,276500,0.0,1.0
2005-02-15,25.36,25.74,25.17,25.66,350300,25.36,25.74,25.17,25.66,350300,0.0,1.0
2005-02-16,26.34,26.4,24.95,25.11,734600,26.34,26.4,24.95,25.11,734600,0.0,1.0
2005-02-17,26.1,26.69,26.01,26.44,381800,26.1,26.69,26.01,26.44,381800,0.0,1.0
2005-02-18,26.05,26.19,25.8,26.19,308600,26.05,26.19,25.8,26.19,308600,0.0,1.0
2005-02-22,25.25,25.96,25.15,25.85,326400,25.25,25.96,25.15,25.85,326400,0.0,1.0
2005-02-23,25.01,25.74,25.0,25.4,356000,25.01,25.74,25.0,25.4,356000,0.0,1.0
2005-02-24,25.59,25.67,24.63,25.01,533400,25.59,25.67,24.63,25.01,533400,0.0,1.0
2005-02-25,26.98,27.01,25.25,25.25,555900,26.98,27.01,25.25,25.25,555900,0.0,1.0
2005-02-28,26.95,26.95,26.01,26.78,584400,26.95,26.95,26.01,26.78,584400,0.0,1.0
2005-03-01,24.3,25.0,21.0,25.0,5200600,24.3,25.0,21.0,25.0,5200600,0.0,1.0
2005-03-02,23.27,24.2,23.16,24.2,1174500,23.27,24.2,23.16,24.2,1174500,0.0,1.0
2005-03-03,23.47,24.05,23.28,23.46,836300,23.47,24.05,23.28,23.46,836300,0.0,1.0
2005-03-04,25.14,25.17,23.63,23.72,1086700,25.14,25.17,23.63,23.72,1086700,0.0,1.0
2005-03-07,25.22,25.8,24.94,25.44,646700,25.22,25.8,24.94,25.44,646700,0.0,1.0
2005-03-08,24.01,25.22,23.85,25.22,814800,24.01,25.22,23.85,25.22,814800,0.0,1.0
2005-03-09,23.92,24.25,23.81,24.0,577900,23.92,24.25,23.81,24.0,577900,0.0,1.0
2005-03-10,24.16,24.25,23.84,23.92,694000,24.16,24.25,23.84,23.92,694000,0.0,1.0
2005-03-11,23.95,24.11,23.66,24.1,592200,23.95,24.11,23.66,24.1,592200,0.0,1.0
2005-03-14,23.5,24.29,23.5,24.05,570900,23.5,24.29,23.5,24.05,570900,0.0,1.0
2005-03-15,23.83,24.56,23.55,23.6,626100,23.83,24.56,23.55,23.6,626100,0.0,1.0
2005-03-16,23.67,24.09,23.52,23.84,252900,23.67,24.09,23.52,23.84,252900,0.0,1.0
2005-03-17,23.58,23.77,23.51,23.75,569700,23.58,23.77,23.51,23.75,569700,0.0,1.0
2005-03-18,23.92,24.09,23.6,23.6,455100,23.92,24.09,23.6,23.6,455100,0.0,1.0
2005-03-21,24.03,24.03,23.67,23.92,247000,24.03,24.03,23.67,23.92,247000,0.0,1.0
2005-03-22,23.84,24.36,23.71,24.1,273500,23.84,24.36,23.71,24.1,273500,0.0,1.0
2005-03-23,23.56,23.98,23.34,23.34,422400,23.56,23.98,23.34,23.34,422400,0.0,1.0
2005-03-24,23.88,24.21,23.62,23.62,368600,23.88,24.21,23.62,23.62,368600,0.0,1.0
2005-03-28,24.19,24.4,23.83,24.04,502700,24.19,24.4,23.83,24.04,502700,0.0,1.0
2005-03-29,23.17,24.28,23.12,24.1,385500,23.17,24.28,23.12,24.1,385500,0.0,1.0
2005-03-30,23.42,23.56,23.18,23.35,567300,23.42,23.56,23.18,23.35,567300,0.0,1.0
2005-03-31,22.99,23.42,22.74,23.42,918600,22.99,23.42,22.74,23.42,918600,0.0,1.0
2005-04-01,23.19,23.82,22.75,23.16,425100,23.19,23.82,22.75,23.16,425100,0.0,1.0
2005-04-04,22.98,23.19,22.53,23.19,483300,22.98,23.19,22.53,23.19,483300,0.0,1.0
2005-04-05,22.97,23.23,22.87,22.98,278900,22.97,23.23,22.87,22.98,278900,0.0,1.0
2005-04-06,22.99,23.25,22.85,23.02,352500,22.99,23.25,22.85,23.02,352500,0.0,1.0
2005-04-07,22.99,23.08,22.75,22.98,183400,22.99,23.08,22.75,22.98,183400,0.0,1.0
2005-04-08,22.84,23.2,22.76,23.0,145300,22.84,23.2,22.76,23.0,145300,0.0,1.0
2005-04-11,22.41,22.84,22.16,22.83,427600,22.41,22.84,22.16,22.83,427600,0.0,1.0
2005-04-12,22.95,23.11,22.16,22.41,257700,22.95,23.11,22.16,22.41,257700,0.0,1.0
2005-04-13,22.46,22.96,22.32,22.96,319600,22.46,22.96,22.32,22.96,319600,0.0,1.0
2005-04-14,22.04,22.75,21.79,22.46,339600,22.04,22.75,21.79,22.46,339600,0.0,1.0
2005-04-15,22.04,22.33,21.8,22.07,650700,22.04,22.33,21.8,22.07,650700,0.0,1.0
2005-04-18,22.06,22.26,21.98,22.04,644100,22.06,22.26,21.98,22.04,644100,0.0,1.0
2005-04-19,23.13,23.17,22.2,22.2,546800,23.13,23.17,22.2,22.2,546800,0.0,1.0
2005-04-20,23.23,23.7,23.07,23.13,836800,23.23,23.7,23.07,23.13,836800,0.0,1.0
2005-04-21,23.66,23.79,23.2,23.48,369600,23.66,23.79,23.2,23.48,369600,0.0,1.0
2005-04-22,23.0,23.59,22.9,23.59,261800,23.0,23.59,22.9,23.59,261800,0.0,1.0
2005-04-25,23.83,23.85,23.2,23.2,309200,23.83,23.85,23.2,23.2,309200,0.0,1.0
2005-04-26,24.0,24.66,23.6,23.83,752000,24.0,24.66,23.6,23.83,752000,0.0,1.0
2005-04-27,23.78,23.83,23.24,23.8,398100,23.78,23.83,23.24,23.8,398100,0.0,1.0
2005-04-28,23.32,23.77,23.2,23.56,374900,23.32,23.77,23.2,23.56,374900,0.0,1.0
2005-04-29,23.26,23.5,22.76,23.4,290400,23.26,23.5,22.76,23.4,290400,0.0,1.0
2005-05-02,23.44,23.6,23.05,23.23,183300,23.44,23.6,23.05,23.23,183300,0.0,1.0
2005-05-03,23.42,23.65,23.28,23.4,499000,23.42,23.65,23.28,23.4,499000,0.0,1.0
2005-05-04,23.92,23.92,23.05,23.43,392500,23.92,23.92,23.05,23.43,392500,0.0,1.0
2005-05-05,24.93,24.96,23.75,23.88,500700,24.93,24.96,23.75,23.88,500700,0.0,1.0
2005-05-06,24.59,24.98,24.02,24.93,452200,24.59,24.98,24.02,24.93,452200,0.0,1.0
2005-05-09,24.88,24.9,24.51,24.73,444100,24.88,24.9,24.51,24.73,444100,0.0,1.0
2005-05-10,24.79,24.98,24.55,24.78,138500,24.79,24.98,24.55,24.78,138500,0.0,1.0
2005-05-11,24.69,24.882,24.55,24.79,351000,24.69,24.882,24.55,24.79,351000,0.0,1.0
2005-05-12,24.52,24.94,24.43,24.82,281200,24.52,24.94,24.43,24.82,281200,0.0,1.0
2005-05-13,24.62,24.87,24.35,24.62,435000,24.62,24.87,24.35,24.62,435000,0.0,1.0
2005-05-16,24.98,24.98,24.6,24.72,300400,24.98,24.98,24.6,24.72,300400,0.0,1.0
2005-05-17,25.23,25.32,24.75,24.98,307500,25.23,25.32,24.75,24.98,307500,0.0,1.0
2005-05-18,25.49,25.65,25.18,25.43,450000,25.49,25.65,25.18,25.43,450000,0.0,1.0
2005-05-19,26.04,26.04,25.2,25.47,454300,26.04,26.04,25.2,25.47,454300,0.0,1.0
2005-05-20,24.98,26.2,24.97,26.04,841900,24.98,26.2,24.97,26.04,841900,0.0,1.0
2005-05-23,25.26,25.49,24.46,25.05,1147500,25.26,25.49,24.46,25.05,1147500,0.0,1.0
2005-05-24,20.34,23.2,20.05,22.49,7972600,20.34,23.2,20.05,22.49,7972600,0.0,1.0
2005-05-25,19.82,20.45,19.78,20.35,2261700,19.82,20.45,19.78,20.35,2261700,0.0,1.0
2005-05-26,19.99,20.34,19.65,19.75,1566400,19.99,20.34,19.65,19.75,1566400,0.0,1.0
2005-05-27,19.87,20.1,19.35,19.99,942000,19.87,20.1,19.35,19.99,942000,0.0,1.0
2005-05-31,19.64,19.95,19.64,19.87,856300,19.64,19.95,19.64,19.87,856300,0.0,1.0
2005-06-01,19.48,19.73,19.12,19.61,1039100,19.48,19.73,19.12,19.61,1039100,0.0,1.0
2005-06-02,19.31,19.39,19.15,19.34,900900,19.31,19.39,19.15,19.34,900900,0.0,1.0
2005-06-03,19.03,19.52,18.96,19.31,742400,19.03,19.52,18.96,19.31,742400,0.0,1.0
2005-06-06,18.9,19.15,18.77,19.1,563200,18.9,19.15,18.77,19.1,563200,0.0,1.0
2005-06-07,18.9,19.4,18.87,19.08,793900,18.9,19.4,18.87,19.08,793900,0.0,1.0
2005-06-08,18.92,18.98,18.6,18.9,899000,18.92,18.98,18.6,18.9,899000,0.0,1.0
2005-06-09,19.03,19.08,18.74,18.92,588700,19.03,19.08,18.74,18.92,588700,0.0,1.0
2005-06-10,19.11,19.18,18.95,19.05,516300,19.11,19.18,18.95,19.05,516300,0.0,1.0
2005-06-13,18.54,19.11,18.49,19.1,964500,18.54,19.11,18.49,19.1,964500,0.0,1.0
2005-06-14,18.8,18.97,18.52,18.64,448300,18.8,18.97,18.52,18.64,448300,0.0,1.0
2005-06-15,18.8,18.95,18.53,18.91,1269900,18.8,18.95,18.53,18.91,1269900,0.0,1.0
2005-06-16,19.16,19.31,18.75,18.84,558300,19.16,19.31,18.75,18.84,558300,0.0,1.0
2005-06-17,19.27,19.66,19.13,19.32,844400,19.27,19.66,19.13,19.32,844400,0.0,1.0
2005-06-20,19.13,19.27,19.12,19.26,524200,19.13,19.27,19.12,19.26,524200,0.0,1.0
2005-06-21,18.99,19.24,18.85,19.22,736900,18.99,19.24,18.85,19.22,736900,0.0,1.0
2005-06-22,18.99,19.2,18.93,19.0,507200,18.99,19.2,18.93,19.0,507200,0.0,1.0
2005-06-23,19.12,19.14,18.99,19.05,637500,19.12,19.14,18.99,19.05,637500,0.0,1.0
2005-06-24,19.51,19.57,19.02,19.06,1018200,19.51,19.57,19.02,19.06,1018200,0.0,1.0
2005-06-27,19.26,19.56,19.24,19.52,358300,19.26,19.56,19.24,19.52,358300,0.0,1.0
2005-06-28,19.96,20.04,19.27,19.27,573300,19.96,20.04,19.27,19.27,573300,0.0,1.0
2005-06-29,19.99,20.15,19.85,19.95,476200,19.99,20.15,19.85,19.95,476200,0.0,1.0
2005-06-30,19.81,20.16,19.81,20.11,436000,19.81,20.16,19.81,20.11,436000,0.0,1.0
2005-07-01,20.07,20.23,19.82,19.82,382600,20.07,20.23,19.82,19.82,382600,0.0,1.0
2005-07-05,20.46,20.55,20.01,20.11,343200,20.46,20.55,20.01,20.11,343200,0.0,1.0
2005-07-06,20.83,20.9,20.47,20.53,554100,20.83,20.9,20.47,20.53,554100,0.0,1.0
2005-07-07,21.01,21.04,20.45,20.6,422100,21.01,21.04,20.45,20.6,422100,0.0,1.0
2005-07-08,21.77,21.77,21.05,21.1,629500,21.77,21.77,21.05,21.1,629500,0.0,1.0
2005-07-11,22.24,22.4,21.59,21.77,862600,22.24,22.4,21.59,21.77,862600,0.0,1.0
2005-07-12,22.21,22.29,22.0,22.1,606200,22.21,22.29,22.0,22.1,606200,0.0,1.0
2005-07-13,23.14,23.28,22.16,22.2,835000,23.14,23.28,22.16,22.2,835000,0.0,1.0
2005-07-14,23.59,23.7,22.89,23.2,1197200,23.59,23.7,22.89,23.2,1197200,0.0,1.0
2005-07-15,23.51,23.64,23.15,23.57,772300,23.51,23.64,23.15,23.57,772300,0.0,1.0
2005-07-18,23.29,23.55,23.15,23.52,391800,23.29,23.55,23.15,23.52,391800,0.0,1.0
2005-07-19,23.61,23.64,23.27,23.48,575700,23.61,23.64,23.27,23.48,575700,0.0,1.0
2005-07-20,23.94,24.02,23.54,23.61,379200,23.94,24.02,23.54,23.61,379200,0.0,1.0
2005-07-21,23.92,24.29,23.7,23.99,561500,23.92,24.29,23.7,23.99,561500,0.0,1.0
2005-07-22,24.2,24.21,23.7904,23.91,448700,24.2,24.21,23.7904,23.91,448700,0.0,1.0
2005-07-25,23.99,24.245,23.99,24.23,600700,23.99,24.245,23.99,24.23,600700,0.0,1.0
2005-07-26,24.11,24.25,23.53,24.0,447100,24.11,24.25,23.53,24.0,447100,0.0,1.0
2005-07-27,23.65,24.24,23.27,24.22,458300,23.65,24.24,23.27,24.22,458300,0.0,1.0
2005-07-28,24.24,24.24,23.61,23.66,438800,24.24,24.24,23.61,23.66,438800,0.0,1.0
2005-07-29,24.4,24.5,24.18,24.35,365900,24.4,24.5,24.18,24.35,365900,0.0,1.0
2005-08-01,24.63,24.7,24.37,24.42,471800,24.63,24.7,24.37,24.42,471800,0.0,1.0
2005-08-02,24.91,24.91,24.55,24.61,397600,24.91,24.91,24.55,24.61,397600,0.0,1.0
2005-08-03,24.62,24.91,24.5,24.91,289100,24.62,24.91,24.5,24.91,289100,0.0,1.0
2005-08-04,23.92,24.42,23.8,24.37,398900,23.92,24.42,23.8,24.37,398900,0.0,1.0
2005-08-05,22.99,23.82,22.35,23.82,759800,22.99,23.82,22.35,23.82,759800,0.0,1.0
2005-08-08,22.76,23.2,22.5,23.14,452200,22.76,23.2,22.5,23.14,452200,0.0,1.0
2005-08-09,23.08,23.39,22.78,22.78,349700,23.08,23.39,22.78,22.78,349700,0.0,1.0
2005-08-10,23.5,23.67,23.2,23.25,425200,23.5,23.67,23.2,23.25,425200,0.0,1.0
2005-08-11,24.0,24.02,23.35,23.42,441100,24.0,24.02,23.35,23.42,441100,0.0,1.0
2005-08-12,23.6,23.83,23.23,23.82,291200,23.6,23.83,23.23,23.82,291200,0.0,1.0
2005-08-15,23.99,24.11,23.16,23.51,402500,23.99,24.11,23.16,23.51,402500,0.0,1.0
2005-08-16,23.83,24.15,23.79,23.99,855800,23.83,24.15,23.79,23.99,855800,0.0,1.0
2005-08-17,24.06,24.15,23.62,23.83,482000,24.06,24.15,23.62,23.83,482000,0.0,1.0
2005-08-18,21.6,21.93,19.75,21.7,2870200,21.6,21.93,19.75,21.7,2870200,0.0,1.0
2005-08-19,21.41,21.5,20.77,21.5,1053900,21.41,21.5,20.77,21.5,1053900,0.0,1.0
2005-08-22,21.37,21.65,21.22,21.5,727000,21.37,21.65,21.22,21.5,727000,0.0,1.0
2005-08-23,21.4,21.64,21.22,21.37,424600,21.4,21.64,21.22,21.37,424600,0.0,1.0
2005-08-24,21.5,21.9,21.15,21.3,439100,21.5,21.9,21.15,21.3,439100,0.0,1.0
2005-08-25,21.66,22.0,21.36,21.5,517400,21.66,22.0,21.36,21.5,517400,0.0,1.0
2005-08-26,21.5,21.66,21.2,21.65,352500,21.5,21.66,21.2,21.65,352500,0.0,1.0
2005-08-29,21.25,21.47,21.05,21.35,554100,21.25,21.47,21.05,21.35,554100,0.0,1.0
2005-08-30,18.02,19.51,17.89,18.5,6016800,18.02,19.51,17.89,18.5,6016800,0.0,1.0
2005-08-31,17.72,18.25,17.72,18.02,1845500,17.72,18.25,17.72,18.02,1845500,0.0,1.0
2005-09-01,18.52,18.72,17.72,17.72,1929000,18.52,18.72,17.72,17.72,1929000,0.0,1.0
2005-09-02,18.5,18.65,18.07,18.41,802900,18.5,18.65,18.07,18.41,802900,0.0,1.0
2005-09-06,19.59,19.6,18.6,18.61,978300,19.59,19.6,18.6,18.61,978300,0.0,1.0
2005-09-07,19.31,19.59,19.1,19.59,664700,19.31,19.59,19.1,19.59,664700,0.0,1.0
2005-09-08,18.89,19.24,18.65,19.21,807300,18.89,19.24,18.65,19.21,807300,0.0,1.0
2005-09-09,19.07,19.18,18.83,18.89,452800,19.07,19.18,18.83,18.89,452800,0.0,1.0
2005-09-12,20.45,20.9,20.06,20.06,1381600,20.45,20.9,20.06,20.06,1381600,0.0,1.0
2005-09-13,20.98,21.21,20.5,20.5,2259200,20.98,21.21,20.5,20.5,2259200,0.0,1.0
2005-09-14,20.69,21.1,20.56,21.07,817500,20.69,21.1,20.56,21.07,817500,0.0,1.0
2005-09-15,20.68,20.96,20.53,20.69,610200,20.68,20.96,20.53,20.69,610200,0.0,1.0
2005-09-16,21.09,21.09,20.73,20.85,1123300,21.09,21.09,20.73,20.85,1123300,0.0,1.0
2005-09-19,20.58,21.09,20.308,21.09,673700,20.58,21.09,20.308,21.09,673700,0.0,1.0
2005-09-20,20.55,20.76,20.49,20.65,689800,20.55,20.76,20.49,20.65,689800,0.0,1.0
2005-09-21,20.2,20.78,20.2,20.54,718700,20.2,20.78,20.2,20.54,718700,0.0,1.0
2005-09-22,20.22,20.41,19.82,20.2,477400,20.22,20.41,19.82,20.2,477400,0.0,1.0
2005-09-23,20.13,20.3,20.09,20.19,593200,20.13,20.3,20.09,20.19,593200,0.0,1.0
2005-09-26,20.22,20.57,20.16,20.3,543400,20.22,20.57,20.16,20.3,543400,0.0,1.0
2005-09-27,20.24,20.48,20.17,20.17,360600,20.24,20.48,20.17,20.17,360600,0.0,1.0
2005-09-28,20.17,20.41,20.06,20.27,433600,20.17,20.41,20.06,20.27,433600,0.0,1.0
2005-09-29,20.45,20.54,20.11,20.21,603600,20.45,20.54,20.11,20.21,603600,0.0,1.0
2005-09-30,20.22,20.45,20.2,20.34,605500,20.22,20.45,20.2,20.34,605500,0.0,1.0
2005-10-03,20.68,20.7,20.22,20.23,524500,20.68,20.7,20.22,20.23,524500,0.0,1.0
2005-10-04,20.2,20.6,20.16,20.54,741400,20.2,20.6,20.16,20.54,741400,0.0,1.0
2005-10-05,20.06,20.27,19.89,20.21,1206900,20.06,20.27,19.89,20.21,1206900,0.0,1.0
2005-10-06,20.43,20.52,19.91,20.15,1133700,20.43,20.52,19.91,20.15,1133700,0.0,1.0
2005-10-07,20.62,20.67,20.3,20.43,600700,20.62,20.67,20.3,20.43,600700,0.0,1.0
2005-10-10,20.24,20.68,20.1,20.68,779800,20.24,20.68,20.1,20.68,779800,0.0,1.0
2005-10-11,20.61,20.64,20.25,20.31,1573500,20.61,20.64,20.25,20.31,1573500,0.0,1.0
2005-10-12,20.65,21.11,20.51,20.8,1225800,20.65,21.11,20.51,20.8,1225800,0.0,1.0
2005-10-13,20.73,20.79,20.53,20.68,628000,20.73,20.79,20.53,20.68,628000,0.0,1.0
2005-10-14,20.63,20.9,20.44,20.74,462400,20.63,20.9,20.44,20.74,462400,0.0,1.0
2005-10-17,20.89,20.95,20.55,20.73,380200,20.89,20.95,20.55,20.73,380200,0.0,1.0
2005-10-18,20.0,20.9,19.9,20.89,549200,20.0,20.9,19.9,20.89,549200,0.0,1.0
2005-10-19,20.22,20.23,19.77,19.93,625500,20.22,20.23,19.77,19.93,625500,0.0,1.0
2005-10-20,19.88,20.19,19.75,20.1,389300,19.88,20.19,19.75,20.1,389300,0.0,1.0
2005-10-21,20.0,20.33,19.8,19.89,563200,20.0,20.33,19.8,19.89,563200,0.0,1.0
2005-10-24,20.6,20.8,19.83,20.1,409900,20.6,20.8,19.83,20.1,409900,0.0,1.0
2005-10-25,20.04,20.5,19.92,20.41,318000,20.04,20.5,19.92,20.41,318000,0.0,1.0
2005-10-26,20.01,20.49,19.93,20.05,248400,20.01,20.49,19.93,20.05,248400,0.0,1.0
2005-10-27,19.23,20.0,19.09,20.0,379400,19.23,20.0,19.09,20.0,379400,0.0,1.0
2005-10-28,19.67,19.7,19.1,19.38,215300,19.67,19.7,19.1,19.38,215300,0.0,1.0
2005-10-31,19.93,20.1,19.67,19.67,322000,19.93,20.1,19.67,19.67,322000,0.0,1.0
2005-11-01,20.03,20.05,19.4,19.76,302500,20.03,20.05,19.4,19.76,302500,0.0,1.0
2005-11-02,20.49,20.58,19.95,20.0,473400,20.49,20.58,19.95,20.0,473400,0.0,1.0
2005-11-03,20.36,21.0,20.11,20.59,312300,20.36,21.0,20.11,20.59,312300,0.0,1.0
2005-11-04,20.52,20.73,20.04,20.3,372600,20.52,20.73,20.04,20.3,372600,0.0,1.0
2005-11-07,20.85,21.0,20.59,20.72,364300,20.85,21.0,20.59,20.72,364300,0.0,1.0
2005-11-08,20.48,20.79,20.25,20.62,523800,20.48,20.79,20.25,20.62,523800,0.0,1.0
2005-11-09,20.35,20.67,20.27,20.48,334400,20.35,20.67,20.27,20.48,334400,0.0,1.0
2005-11-10,20.69,20.84,19.9,20.36,334800,20.69,20.84,19.9,20.36,334800,0.0,1.0
2005-11-11,20.49,20.96,20.28,20.66,220700,20.49,20.96,20.28,20.66,220700,0.0,1.0
2005-11-14,20.5,20.65,20.33,20.63,195900,20.5,20.65,20.33,20.63,195900,0.0,1.0
2005-11-15,20.36,20.5,20.24,20.5,277100,20.36,20.5,20.24,20.5,277100,0.0,1.0
2005-11-16,20.3,20.44,19.93,20.44,262200,20.3,20.44,19.93,20.44,262200,0.0,1.0
2005-11-17,20.5,20.5,20.27,20.4,505500,20.5,20.5,20.27,20.4,505500,0.0,1.0
2005-11-18,20.48,20.65,20.36,20.65,363400,20.48,20.65,20.36,20.65,363400,0.0,1.0
2005-11-21,20.45,20.59,20.3,20.49,659500,20.45,20.59,20.3,20.49,659500,0.0,1.0
2005-11-22,20.35,20.58,19.475,19.9,701200,20.35,20.58,19.475,19.9,701200,0.0,1.0
2005-11-23,20.35,20.57,20.21,20.43,462900,20.35,20.57,20.21,20.43,462900,0.0,1.0
2005-11-25,20.53,20.56,20.21,20.35,119200,20.53,20.56,20.21,20.35,119200,0.0,1.0
2005-11-28,20.02,20.49,20.02,20.44,385700,20.02,20.49,20.02,20.44,385700,0.0,1.0
2005-11-29,20.11,20.44,20.05,20.18,329500,20.11,20.44,20.05,20.18,329500,0.0,1.0
2005-11-30,20.43,20.61,20.08,20.08,387000,20.43,20.61,20.08,20.08,387000,0.0,1.0
2005-12-01,21.03,21.17,20.11,20.43,508400,21.03,21.17,20.11,20.43,508400,0.0,1.0
2005-12-02,21.08,21.29,20.84,20.95,267300,21.08,21.29,20.84,20.95,267300,0.0,1.0
2005-12-05,21.17,21.23,20.76,21.2,324500,21.17,21.23,20.76,21.2,324500,0.0,1.0
2005-12-06,21.29,21.57,21.205,21.25,284000,21.29,21.57,21.205,21.25,284000,0.0,1.0
2005-12-07,21.25,21.39,20.98,21.31,386200,21.25,21.39,20.98,21.31,386200,0.0,1.0
2005-12-08,21.56,21.83,20.97,21.14,379600,21.56,21.83,20.97,21.14,379600,0.0,1.0
2005-12-09,21.5,21.64,21.25,21.46,249000,21.5,21.64,21.25,21.46,249000,0.0,1.0
2005-12-12,21.59,21.67,21.34,21.5,250900,21.59,21.67,21.34,21.5,250900,0.0,1.0
2005-12-13,21.33,21.63,21.25,21.49,333500,21.33,21.63,21.25,21.49,333500,0.0,1.0
2005-12-14,21.64,21.85,21.33,21.46,290700,21.64,21.85,21.33,21.46,290700,0.0,1.0
2005-12-15,21.37,21.75,21.18,21.74,401900,21.37,21.75,21.18,21.74,401900,0.0,1.0
2005-12-16,21.3,21.46,21.21,21.42,526200,21.3,21.46,21.21,21.42,526200,0.0,1.0
2005-12-19,20.86,21.45,20.7,21.45,445200,20.86,21.45,20.7,21.45,445200,0.0,1.0
2005-12-20,20.66,20.9,20.59,20.85,325500,20.66,20.9,20.59,20.85,325500,0.0,1.0
2005-12-21,20.96,21.05,20.56,20.67,249300,20.96,21.05,20.56,20.67,249300,0.0,1.0
2005-12-22,22.7,22.7,21.0,21.08,618400,22.7,22.7,21.0,21.08,618400,0.0,1.0
2005-12-23,22.71,23.05,22.63,22.7,436300,22.71,23.05,22.63,22.7,436300,0.0,1.0
2005-12-27,22.28,23.15,22.28,22.66,305500,22.28,23.15,22.28,22.66,305500,0.0,1.0
2005-12-28,22.63,22.67,22.2,22.29,159300,22.63,22.67,22.2,22.29,159300,0.0,1.0
2005-12-29,22.08,22.6,22.0,22.59,299600,22.08,22.6,22.0,22.59,299600,0.0,1.0
2005-12-30,22.0,22.17,21.48,21.91,554700,22.0,22.17,21.48,21.91,554700,0.0,1.0
2006-01-03,22.33,22.44,21.56,22.02,472300,22.33,22.44,21.56,22.02,472300,0.0,1.0
2006-01-04,22.97,23.03,22.09,22.34,366300,22.97,23.03,22.09,22.34,366300,0.0,1.0
2006-01-05,23.25,24.11,22.97,22.97,349600,23.25,24.11,22.97,22.97,349600,0.0,1.0
2006-01-06,23.72,23.77,23.1,23.33,411700,23.72,23.77,23.1,23.33,411700,0.0,1.0
2006-01-09,24.2,24.54,23.66,23.72,386400,24.2,24.54,23.66,23.72,386400,0.0,1.0
2006-01-10,24.27,24.35,24.1,24.2,439500,24.27,24.35,24.1,24.2,439500,0.0,1.0
2006-01-11,24.27,24.35,23.81,24.15,328500,24.27,24.35,23.81,24.15,328500,0.0,1.0
2006-01-12,24.09,24.35,23.91,24.27,220100,24.09,24.35,23.91,24.27,220100,0.0,1.0
2006-01-13,23.95,24.25,23.78,24.09,229000,23.95,24.25,23.78,24.09,229000,0.0,1.0
2006-01-17,23.65,23.77,23.45,23.65,134900,23.65,23.77,23.45,23.65,134900,0.0,1.0
2006-01-18,23.69,23.9,23.4,23.47,163900,23.69,23.9,23.4,23.47,163900,0.0,1.0
2006-01-19,24.25,24.27,23.79,23.8,226900,24.25,24.27,23.79,23.8,226900,0.0,1.0
2006-01-20,23.55,24.3,23.52,24.3,326100,23.55,24.3,23.52,24.3,326100,0.0,1.0
2006-01-23,23.62,23.73,23.27,23.56,378300,23.62,23.73,23.27,23.56,378300,0.0,1.0
2006-01-24,23.61,24.04,23.41,23.7,377500,23.61,24.04,23.41,23.7,377500,0.0,1.0
2006-01-25,23.77,23.8,23.26,23.68,395900,23.77,23.8,23.26,23.68,395900,0.0,1.0
2006-01-26,23.83,24.0,23.57,23.9,342200,23.83,24.0,23.57,23.9,342200,0.0,1.0
2006-01-27,24.38,24.97,23.9,23.9,657200,24.38,24.97,23.9,23.9,657200,0.0,1.0
2006-01-30,24.52,24.78,24.09,24.4,370900,24.52,24.78,24.09,24.4,370900,0.0,1.0
2006-01-31,24.66,24.7,24.22,24.48,302500,24.66,24.7,24.22,24.48,302500,0.0,1.0
2006-02-01,24.48,24.57,24.11,24.35,331500,24.48,24.57,24.11,24.35,331500,0.0,1.0
2006-02-02,23.79,24.48,23.69,24.48,484900,23.79,24.48,23.69,24.48,484900,0.0,1.0
2006-02-03,23.7,23.89,23.0,23.59,556200,23.7,23.89,23.0,23.59,556200,0.0,1.0
2006-02-06,23.49,23.81,23.15,23.74,249400,23.49,23.81,23.15,23.74,249400,0.0,1.0
2006-02-07,23.11,23.75,23.06,23.49,224700,23.11,23.75,23.06,23.49,224700,0.0,1.0
2006-02-08,23.58,23.65,22.85,23.22,202200,23.58,23.65,22.85,23.22,202200,0.0,1.0
2006-02-09,23.34,24.05,23.32,23.6,228100,23.34,24.05,23.32,23.6,228100,0.0,1.0
2006-02-10,23.38,23.5,22.61,23.15,302000,23.38,23.5,22.61,23.15,302000,0.0,1.0
2006-02-13,23.03,23.5299,22.97,23.39,177700,23.03,23.5299,22.97,23.39,177700,0.0,1.0
2006-02-14,23.68,23.83,23.1,23.12,377700,23.68,23.83,23.1,23.12,377700,0.0,1.0
2006-02-15,24.17,24.2,23.55,23.66,282600,24.17,24.2,23.55,23.66,282600,0.0,1.0
2006-02-16,24.33,24.41,24.08,24.17,245400,24.33,24.41,24.08,24.17,245400,0.0,1.0
2006-02-17,24.26,24.43,23.98,24.33,181900,24.26,24.43,23.98,24.33,181900,0.0,1.0
2006-02-21,24.35,24.42,24.09,24.17,298800,24.35,24.42,24.09,24.17,298800,0.0,1.0
2006-02-22,24.57,24.75,24.21,24.4,250100,24.57,24.75,24.21,24.4,250100,0.0,1.0
2006-02-23,24.51,24.95,24.14,24.48,299200,24.51,24.95,24.14,24.48,299200,0.0,1.0
2006-02-24,24.87,25.53,24.16,24.5,533500,24.87,25.53,24.16,24.5,533500,0.0,1.0
2006-02-27,24.25,24.97,24.1,24.87,974500,24.25,24.97,24.1,24.87,974500,0.0,1.0
2006-02-28,21.35,23.01,20.78,22.45,3041900,21.35,23.01,20.78,22.45,3041900,0.0,1.0
2006-03-01,21.37,21.54,21.09,21.35,720500,21.37,21.54,21.09,21.35,720500,0.0,1.0
2006-03-02,21.61,21.96,21.2,21.37,727500,21.61,21.96,21.2,21.37,727500,0.0,1.0
2006-03-03,21.57,21.88,21.35,21.46,437700,21.57,21.88,21.35,21.46,437700,0.0,1.0
2006-03-06,21.0,21.52,20.8,21.36,838400,21.0,21.52,20.8,21.36,838400,0.0,1.0
2006-03-07,20.02,20.53,19.94,20.52,1173400,20.02,20.53,19.94,20.52,1173400,0.0,1.0
2006-03-08,19.95,20.25,19.86,20.04,457100,19.95,20.25,19.86,20.04,457100,0.0,1.0
2006-03-09,20.08,20.12,19.73,19.94,432300,20.08,20.12,19.73,19.94,432300,0.0,1.0
2006-03-10,20.15,20.4,19.88,20.06,295500,20.15,20.4,19.88,20.06,295500,0.0,1.0
2006-03-13,20.75,20.96,20.25,20.86,445700,20.75,20.96,20.25,20.86,445700,0.0,1.0
2006-03-14,21.13,21.27,20.55,20.76,497800,21.13,21.27,20.55,20.76,497800,0.0,1.0
2006-03-15,21.11,21.22,20.94,21.19,300600,21.11,21.22,20.94,21.19,300600,0.0,1.0
2006-03-16,21.3,21.45,21.0,21.21,327900,21.3,21.45,21.0,21.21,327900,0.0,1.0
2006-03-17,21.33,21.67,21.17,21.36,492100,21.33,21.67,21.17,21.36,492100,0.0,1.0
2006-03-20,21.01,21.4,20.86,21.39,252200,21.01,21.4,20.86,21.39,252200,0.0,1.0
2006-03-21,20.7,21.44,20.59,20.95,244200,20.7,21.44,20.59,20.95,244200,0.0,1.0
2006-03-22,21.0,21.05,20.61,20.7,233900,21.0,21.05,20.61,20.7,233900,0.0,1.0
2006-03-23,21.15,21.29,20.73,20.97,198000,21.15,21.29,20.73,20.97,198000,0.0,1.0
2006-03-24,21.31,21.31,20.98,21.18,153800,21.31,21.31,20.98,21.18,153800,0.0,1.0
2006-03-27,21.3,21.4,21.18,21.31,135900,21.3,21.4,21.18,21.31,135900,0.0,1.0
2006-03-28,20.91,21.48,20.8,21.22,163300,20.91,21.48,20.8,21.22,163300,0.0,1.0
2006-03-29,21.77,21.81,21.06,21.06,280100,21.77,21.81,21.06,21.06,280100,0.0,1.0
2006-03-30,21.24,21.97,21.16,21.85,304500,21.24,21.97,21.16,21.85,304500,0.0,1.0
2006-03-31,21.25,21.43,20.93,21.23,361600,21.25,21.43,20.93,21.23,361600,0.0,1.0
2006-04-03,20.95,21.39,20.9,21.23,281800,20.95,21.39,20.9,21.23,281800,0.0,1.0
2006-04-04,21.97,22.03,21.06,21.2,468300,21.97,22.03,21.06,21.2,468300,0.0,1.0
2006-04-05,22.19,22.38,21.81,22.05,242700,22.19,22.38,21.81,22.05,242700,0.0,1.0
2006-04-06,22.3,22.41,21.9,22.13,242100,22.3,22.41,21.9,22.13,242100,0.0,1.0
2006-04-07,22.24,22.73,22.0,22.33,256000,22.24,22.73,22.0,22.33,256000,0.0,1.0
2006-04-10,21.7,22.4,21.59,22.28,169900,21.7,22.4,21.59,22.28,169900,0.0,1.0
2006-04-11,21.51,21.95,21.31,21.82,218600,21.51,21.95,21.31,21.82,218600,0.0,1.0
2006-04-12,21.95,22.0,21.48,21.51,135400,21.95,22.0,21.48,21.51,135400,0.0,1.0
2006-04-13,21.62,22.12,21.5,21.8,207000,21.62,22.12,21.5,21.8,207000,0.0,1.0
2006-04-17,21.25,21.8,21.05,21.67,293600,21.25,21.8,21.05,21.67,293600,0.0,1.0
2006-04-18,22.65,22.77,21.16,21.17,500900,22.65,22.77,21.16,21.17,500900,0.0,1.0
2006-04-19,23.07,23.17,22.31,22.72,270800,23.07,23.17,22.31,22.72,270800,0.0,1.0
2006-04-20,22.59,23.15,22.51,22.83,336600,22.59,23.15,22.51,22.83,336600,0.0,1.0
2006-04-21,22.17,23.05,22.03,23.05,375100,22.17,23.05,22.03,23.05,375100,0.0,1.0
2006-04-24,22.09,22.35,21.84,22.2,231900,22.09,22.35,21.84,22.2,231900,0.0,1.0
2006-04-25,22.14,22.29,21.71,22.25,262100,22.14,22.29,21.71,22.25,262100,0.0,1.0
2006-04-26,22.52,22.73,22.12,22.3,334500,22.52,22.73,22.12,22.3,334500,0.0,1.0
2006-04-27,21.74,22.28,21.57,22.22,400900,21.74,22.28,21.57,22.22,400900,0.0,1.0
2006-04-28,21.91,22.19,21.44,21.57,366600,21.91,22.19,21.44,21.57,366600,0.0,1.0
2006-05-01,21.43,22.06,21.33,22.06,208000,21.43,22.06,21.33,22.06,208000,0.0,1.0
2006-05-02,21.38,21.63,20.9,21.43,433800,21.38,21.63,20.9,21.43,433800,0.0,1.0
2006-05-03,21.45,21.77,21.15,21.3,184100,21.45,21.77,21.15,21.3,184100,0.0,1.0
2006-05-04,22.03,22.12,21.47,21.5,237000,22.03,22.12,21.47,21.5,237000,0.0,1.0
2006-05-05,22.57,22.69,21.98,22.25,198100,22.57,22.69,21.98,22.25,198100,0.0,1.0
2006-05-08,22.27,22.6,22.08,22.6,147400,22.27,22.6,22.08,22.6,147400,0.0,1.0
2006-05-09,22.09,22.31,22.02,22.18,163400,22.09,22.31,22.02,22.18,163400,0.0,1.0
2006-05-10,21.85,22.28,21.71,22.1,233300,21.85,22.28,21.71,22.1,233300,0.0,1.0
2006-05-11,21.05,21.92,21.02,21.92,328000,21.05,21.92,21.02,21.92,328000,0.0,1.0
2006-05-12,20.75,21.06,20.35,21.05,316600,20.75,21.06,20.35,21.05,316600,0.0,1.0
2006-05-15,20.68,20.73,20.15,20.52,385400,20.68,20.73,20.15,20.52,385400,0.0,1.0
2006-05-16,20.58,20.87,20.46,20.59,221900,20.58,20.87,20.46,20.59,221900,0.0,1.0
2006-05-17,20.13,20.48,20.08,20.08,426400,20.13,20.48,20.08,20.08,426400,0.0,1.0
2006-05-18,19.98,20.47,19.97,20.13,247200,19.98,20.47,19.97,20.13,247200,0.0,1.0
2006-05-19,20.31,20.57,19.9,19.98,256600,20.31,20.57,19.9,19.98,256600,0.0,1.0
2006-05-22,20.1,20.32,19.89,20.09,479200,20.1,20.32,19.89,20.09,479200,0.0,1.0
2006-05-23,19.91,20.4,19.88,20.35,505600,19.91,20.4,19.88,20.35,505600,0.0,1.0
2006-05-24,21.19,21.91,20.2,20.75,1230800,21.19,21.91,20.2,20.75,1230800,0.0,1.0
2006-05-25,21.74,21.8,20.95,21.39,457100,21.74,21.8,20.95,21.39,457100,0.0,1.0
2006-05-26,21.99,22.37,21.45,21.75,361800,21.99,22.37,21.45,21.75,361800,0.0,1.0
2006-05-30,21.5,21.91,21.28,21.82,360100,21.5,21.91,21.28,21.82,360100,0.0,1.0
2006-05-31,21.54,21.69,21.11,21.53,349500,21.54,21.69,21.11,21.53,349500,0.0,1.0
2006-06-01,22.51,22.65,21.77,21.77,494600,22.51,22.65,21.77,21.77,494600,0.0,1.0
2006-06-02,22.88,22.97,22.44,22.6,385300,22.88,22.97,22.44,22.6,385300,0.0,1.0
2006-06-05,22.19,22.86,21.94,22.64,352600,22.19,22.86,21.94,22.64,352600,0.0,1.0
2006-06-06,22.05,22.49,21.75,22.29,618800,22.05,22.49,21.75,22.29,618800,0.0,1.0
2006-06-07,21.77,22.26,21.73,22.06,368500,21.77,22.26,21.73,22.06,368500,0.0,1.0
2006-06-08,21.64,21.8,20.8,21.6,486500,21.64,21.8,20.8,21.6,486500,0.0,1.0
2006-06-09,21.65,22.36,21.53,21.68,381800,21.65,22.36,21.53,21.68,381800,0.0,1.0
2006-06-12,20.95,21.56,20.94,21.4,265200,20.95,21.56,20.94,21.4,265200,0.0,1.0
2006-06-13,20.66,21.25,20.61,20.92,339500,20.66,21.25,20.61,20.92,339500,0.0,1.0
2006-06-14,20.84,21.07,20.51,20.52,359700,20.84,21.07,20.51,20.52,359700,0.0,1.0
2006-06-15,21.75,21.8,21.03,21.03,381400,21.75,21.8,21.03,21.03,381400,0.0,1.0
2006-06-16,21.61,21.76,21.2,21.75,739100,21.61,21.76,21.2,21.75,739100,0.0,1.0
2006-06-19,20.86,21.71,20.67,21.68,370200,20.86,21.71,20.67,21.68,370200,0.0,1.0
2006-06-20,20.89,21.16,20.67,20.8,230500,20.89,21.16,20.67,20.8,230500,0.0,1.0
2006-06-21,21.58,21.88,20.83,20.83,313600,21.58,21.88,20.83,20.83,313600,0.0,1.0
2006-06-22,21.01,21.65,20.97,21.45,468500,21.01,21.65,20.97,21.45,468500,0.0,1.0
2006-06-23,21.21,21.32,20.75,20.89,476200,21.21,21.32,20.75,20.89,476200,0.0,1.0
2006-06-26,21.58,21.97,21.29,21.31,358400,21.58,21.97,21.29,21.31,358400,0.0,1.0
2006-06-27,20.96,21.83,20.88,21.55,263900,20.96,21.83,20.88,21.55,263900,0.0,1.0
2006-06-28,20.88,21.02,20.55,20.96,256300,20.88,21.02,20.55,20.96,256300,0.0,1.0
2006-06-29,21.91,22.05,21.08,21.12,300600,21.91,22.05,21.08,21.12,300600,0.0,1.0
2006-06-30,21.29,22.3,21.17,22.11,534100,21.29,22.3,21.17,22.11,534100,0.0,1.0
2006-07-03,21.0,21.34,20.94,21.29,304500,21.0,21.34,20.94,21.29,304500,0.0,1.0
2006-07-05,20.85,21.05,20.63,20.9,410100,20.85,21.05,20.63,20.9,410100,0.0,1.0
2006-07-06,21.05,21.44,20.85,20.93,382300,21.05,21.44,20.85,20.93,382300,0.0,1.0
2006-07-07,20.5,21.0,20.31,20.95,296900,20.5,21.0,20.31,20.95,296900,0.0,1.0
2006-07-10,20.1,20.69,20.03,20.56,307500,20.1,20.69,20.03,20.56,307500,0.0,1.0
2006-07-11,19.99,20.21,19.78,20.07,610300,19.99,20.21,19.78,20.07,610300,0.0,1.0
2006-07-12,19.17,20.07,19.06,19.91,751300,19.17,20.07,19.06,19.91,751300,0.0,1.0
2006-07-13,18.93,19.25,18.87,19.11,758100,18.93,19.25,18.87,19.11,758100,0.0,1.0
2006-07-14,18.78,19.0,18.65,18.87,360100,18.78,19.0,18.65,18.87,360100,0.0,1.0
2006-07-17,18.68,19.03,18.63,18.71,332500,18.68,19.03,18.63,18.71,332500,0.0,1.0
2006-07-18,19.0,19.05,18.57,18.89,962500,19.0,19.05,18.57,18.89,962500,0.0,1.0
2006-07-19,18.89,19.17,18.7,18.94,920200,18.89,19.17,18.7,18.94,920200,0.0,1.0
2006-07-20,18.6,19.17,18.6,19.0,417300,18.6,19.17,18.6,19.0,417300,0.0,1.0
2006-07-21,18.05,18.82,17.95,18.61,472900,18.05,18.82,17.95,18.61,472900,0.0,1.0
2006-07-24,18.29,18.85,18.02,18.22,684100,18.29,18.85,18.02,18.22,684100,0.0,1.0
2006-07-25,18.47,18.69,18.12,18.26,342000,18.47,18.69,18.12,18.26,342000,0.0,1.0
2006-07-26,18.05,18.47,17.9,18.47,745000,18.05,18.47,17.9,18.47,745000,0.0,1.0
2006-07-27,17.9,18.58,17.74,18.18,322800,17.9,18.58,17.74,18.18,322800,0.0,1.0
2006-07-28,18.39,18.47,18.0,18.04,1153900,18.39,18.47,18.0,18.04,1153900,0.0,1.0
2006-07-31,17.99,18.4,17.91,18.4,403100,17.99,18.4,17.91,18.4,403100,0.0,1.0
2006-08-01,17.79,17.95,17.47,17.9,467400,17.79,17.95,17.47,17.9,467400,0.0,1.0
2006-08-02,17.75,18.19,17.66,17.78,759400,17.75,18.19,17.66,17.78,759400,0.0,1.0
2006-08-03,17.96,18.21,17.57,17.6,475100,17.96,18.21,17.57,17.6,475100,0.0,1.0
2006-08-04,17.65,18.25,17.43,18.24,509700,17.65,18.25,17.43,18.24,509700,0.0,1.0
2006-08-07,17.56,17.76,17.34,17.65,364900,17.56,17.76,17.34,17.65,364900,0.0,1.0
2006-08-08,17.0,17.76,16.8,17.6,727200,17.0,17.76,16.8,17.6,727200,0.0,1.0
2006-08-09,16.95,17.24,16.78,17.24,503200,16.95,17.24,16.78,17.24,503200,0.0,1.0
2006-08-10,17.09,17.32,16.6,16.8,261400,17.09,17.32,16.6,16.8,261400,0.0,1.0
2006-08-11,16.76,16.98,16.62,16.8,319200,16.76,16.98,16.62,16.8,319200,0.0,1.0
2006-08-14,16.74,17.22,16.6,16.9,178200,16.74,17.22,16.6,16.9,178200,0.0,1.0
2006-08-15,17.25,17.3,16.94,17.05,333300,17.25,17.3,16.94,17.05,333300,0.0,1.0
2006-08-16,17.98,18.02,17.3,17.39,410600,17.98,18.02,17.3,17.39,410600,0.0,1.0
2006-08-17,18.09,18.38,17.71,17.94,381600,18.09,18.38,17.71,17.94,381600,0.0,1.0
2006-08-18,18.31,18.31,17.84,18.13,216400,18.31,18.31,17.84,18.13,216400,0.0,1.0
2006-08-21,18.07,18.18,17.79,18.18,197500,18.07,18.18,17.79,18.18,197500,0.0,1.0
2006-08-22,18.09,18.22,17.82,18.03,208100,18.09,18.22,17.82,18.03,208100,0.0,1.0
2006-08-23,17.76,18.25,17.49,18.13,213100,17.76,18.25,17.49,18.13,213100,0.0,1.0
2006-08-24,17.94,18.16,17.56,17.89,238500,17.94,18.16,17.56,17.89,238500,0.0,1.0
2006-08-25,17.68,18.14,17.59,17.87,225200,17.68,18.14,17.59,17.87,225200,0.0,1.0
2006-08-28,17.94,18.09,17.42,17.58,273900,17.94,18.09,17.42,17.58,273900,0.0,1.0
2006-08-29,18.11,18.16,17.67,18.08,292000,18.11,18.16,17.67,18.08,292000,0.0,1.0
2006-08-30,19.8,20.07,18.85,19.1,2608100,19.8,20.07,18.85,19.1,2608100,0.0,1.0
2006-08-31,20.25,20.75,19.7,19.9,980500,20.25,20.75,19.7,19.9,980500,0.0,1.0
2006-09-01,19.94,20.38,19.55,20.28,414200,19.94,20.38,19.55,20.28,414200,0.0,1.0
2006-09-05,20.1,20.1,19.86,19.89,359100,20.1,20.1,19.86,19.89,359100,0.0,1.0
2006-09-06,20.09,20.24,19.8,19.93,583200,20.09,20.24,19.8,19.93,583200,0.0,1.0
2006-09-07,20.11,20.43,19.81,20.0,558200,20.11,20.43,19.81,20.0,558200,0.0,1.0
2006-09-08,20.22,20.35,20.08,20.14,348400,20.22,20.35,20.08,20.14,348400,0.0,1.0
2006-09-11,20.15,20.39,19.8,20.08,322500,20.15,20.39,19.8,20.08,322500,0.0,1.0
2006-09-12,20.73,20.99,20.1,20.23,363400,20.73,20.99,20.1,20.23,363400,0.0,1.0
2006-09-13,20.82,20.99,20.4401,20.72,254200,20.82,20.99,20.4401,20.72,254200,0.0,1.0
2006-09-14,21.01,21.24,20.61,20.69,313000,21.01,21.24,20.61,20.69,313000,0.0,1.0
2006-09-15,21.33,21.75,21.13,21.17,719500,21.33,21.75,21.13,21.17,719500,0.0,1.0
2006-09-18,21.45,21.59,21.18,21.3,377000,21.45,21.59,21.18,21.3,377000,0.0,1.0
2006-09-19,21.58,21.72,21.35,21.5,534600,21.58,21.72,21.35,21.5,534600,0.0,1.0
2006-09-20,21.85,22.06,21.66,21.7,537800,21.85,22.06,21.66,21.7,537800,0.0,1.0
2006-09-21,21.67,22.09,21.61,21.9,602600,21.67,22.09,21.61,21.9,602600,0.0,1.0
2006-09-22,21.57,21.82,21.42,21.6,322900,21.57,21.82,21.42,21.6,322900,0.0,1.0
2006-09-25,21.69,21.86,21.07,21.52,300500,21.69,21.86,21.07,21.52,300500,0.0,1.0
2006-09-26,21.71,22.0,21.49,21.7,383700,21.71,22.0,21.49,21.7,383700,0.0,1.0
2006-09-27,22.0,22.3,21.63,21.68,408500,22.0,22.3,21.63,21.68,408500,0.0,1.0
2006-09-28,22.15,22.62,21.91,22.04,278400,22.15,22.62,21.91,22.04,278400,0.0,1.0
2006-09-29,21.5,22.22,21.49,22.14,291700,21.5,22.22,21.49,22.14,291700,0.0,1.0
2006-10-02,21.58,21.93,21.26,21.55,370300,21.58,21.93,21.26,21.55,370300,0.0,1.0
2006-10-03,21.6,21.79,21.32,21.48,261400,21.6,21.79,21.32,21.48,261400,0.0,1.0
2006-10-04,22.32,22.32,21.5,21.5,316500,22.32,22.32,21.5,21.5,316500,0.0,1.0
2006-10-05,22.7,22.74,22.18,22.31,380600,22.7,22.74,22.18,22.31,380600,0.0,1.0
2006-10-06,22.59,22.79,22.27,22.61,320000,22.59,22.79,22.27,22.61,320000,0.0,1.0
2006-10-09,23.0,23.0,22.29,22.5,414100,23.0,23.0,22.29,22.5,414100,0.0,1.0
2006-10-10,23.29,23.33,22.91,23.02,377000,23.29,23.33,22.91,23.02,377000,0.0,1.0
2006-10-11,23.07,23.4,22.71,23.29,233100,23.07,23.4,22.71,23.29,233100,0.0,1.0
2006-10-12,23.63,23.65,23.1601,23.2,155400,23.63,23.65,23.1601,23.2,155400,0.0,1.0
2006-10-13,23.83,23.83,23.41,23.66,231600,23.83,23.83,23.41,23.66,231600,0.0,1.0
2006-10-16,24.14,24.25,23.71,23.87,218400,24.14,24.25,23.71,23.87,218400,0.0,1.0
2006-10-17,23.85,24.09,23.65,23.94,261700,23.85,24.09,23.65,23.94,261700,0.0,1.0
2006-10-18,23.6,24.2,23.45,23.99,235800,23.6,24.2,23.45,23.99,235800,0.0,1.0
2006-10-19,23.85,23.98,23.36,23.53,186600,23.85,23.98,23.36,23.53,186600,0.0,1.0
2006-10-20,23.73,23.99,23.54,23.96,383400,23.73,23.99,23.54,23.96,383400,0.0,1.0
2006-10-23,23.61,23.81,23.37,23.51,190000,23.61,23.81,23.37,23.51,190000,0.0,1.0
2006-10-24,23.27,23.61,23.22,23.49,317100,23.27,23.61,23.22,23.49,317100,0.0,1.0
2006-10-25,23.5,23.58,22.99,23.15,319200,23.5,23.58,22.99,23.15,319200,0.0,1.0
2006-10-26,23.8,23.81,23.26,23.66,320200,23.8,23.81,23.26,23.66,320200,0.0,1.0
2006-10-27,23.38,24.0,23.34,23.82,311900,23.38,24.0,23.34,23.82,311900,0.0,1.0
2006-10-30,23.32,23.49,23.05,23.3,300300,23.32,23.49,23.05,23.3,300300,0.0,1.0
2006-10-31,23.31,23.64,23.19,23.3,309200,23.31,23.64,23.19,23.3,309200,0.0,1.0
2006-11-01,22.78,23.45,22.76,23.44,308900,22.78,23.45,22.76,23.44,308900,0.0,1.0
2006-11-02,22.87,22.99,22.54,22.6,194400,22.87,22.99,22.54,22.6,194400,0.0,1.0
2006-11-03,23.06,23.18,22.78,22.92,170600,23.06,23.18,22.78,22.92,170600,0.0,1.0
2006-11-06,23.55,23.66,23.07,23.15,223500,23.55,23.66,23.07,23.15,223500,0.0,1.0
2006-11-07,23.75,23.88,23.3,23.48,270500,23.75,23.88,23.3,23.48,270500,0.0,1.0
2006-11-08,23.78,23.95,23.39,23.57,218300,23.78,23.95,23.39,23.57,218300,0.0,1.0
2006-11-09,23.51,23.94,23.42,23.81,306100,23.51,23.94,23.42,23.81,306100,0.0,1.0
2006-11-10,24.12,24.12,23.42,23.56,210100,24.12,24.12,23.42,23.56,210100,0.0,1.0
2006-11-13,24.1,24.28,23.92,24.19,226000,24.1,24.28,23.92,24.19,226000,0.0,1.0
2006-11-14,24.85,24.85,23.9,24.09,332300,24.85,24.85,23.9,24.09,332300,0.0,1.0
2006-11-15,24.87,24.99,24.56,24.85,305300,24.87,24.99,24.56,24.85,305300,0.0,1.0
2006-11-16,24.73,24.99,24.62,24.95,311300,24.73,24.99,24.62,24.95,311300,0.0,1.0
2006-11-17,24.39,24.78,24.17,24.75,414900,24.39,24.78,24.17,24.75,414900,0.0,1.0
2006-11-20,23.74,24.44,23.69,24.44,816400,23.74,24.44,23.69,24.44,816400,0.0,1.0
2006-11-21,20.8,22.14,20.17,21.03,2692600,20.8,22.14,20.17,21.03,2692600,0.0,1.0
2006-11-22,20.46,20.8,20.36,20.8,1081200,20.46,20.8,20.36,20.8,1081200,0.0,1.0
2006-11-24,20.38,20.6,20.15,20.32,237400,20.38,20.6,20.15,20.32,237400,0.0,1.0
2006-11-27,20.0,20.34,19.87,20.23,773300,20.0,20.34,19.87,20.23,773300,0.0,1.0
2006-11-28,20.02,20.33,19.91,19.95,802100,20.02,20.33,19.91,19.95,802100,0.0,1.0
2006-11-29,20.29,20.49,20.01,20.2,395200,20.29,20.49,20.01,20.2,395200,0.0,1.0
2006-11-30,20.32,20.5,19.99,20.13,484100,20.32,20.5,19.99,20.13,484100,0.0,1.0
2006-12-01,20.14,20.35,19.85,20.3,536900,20.14,20.35,19.85,20.3,536900,0.0,1.0
2006-12-04,20.68,20.73,20.07,20.11,526000,20.68,20.73,20.07,20.11,526000,0.0,1.0
2006-12-05,20.75,20.95,20.59,20.75,329000,20.75,20.95,20.59,20.75,329000,0.0,1.0
2006-12-06,20.7,20.86,20.45,20.67,335600,20.7,20.86,20.45,20.67,335600,0.0,1.0
2006-12-07,20.48,20.76,20.24,20.7,474000,20.48,20.76,20.24,20.7,474000,0.0,1.0
2006-12-08,20.59,20.81,20.11,20.31,563100,20.59,20.81,20.11,20.31,563100,0.0,1.0
2006-12-11,20.62,20.75,20.45,20.54,443300,20.62,20.75,20.45,20.54,443300,0.0,1.0
2006-12-12,20.58,20.75,20.43,20.71,311900,20.58,20.75,20.43,20.71,311900,0.0,1.0
2006-12-13,20.76,20.78,20.54,20.62,398700,20.76,20.78,20.54,20.62,398700,0.0,1.0
2006-12-14,20.95,21.18,20.69,20.81,471100,20.95,21.18,20.69,20.81,471100,0.0,1.0
2006-12-15,20.98,21.25,20.77,21.0,619700,20.98,21.25,20.77,21.0,619700,0.0,1.0
2006-12-18,21.21,21.32,20.85,20.99,564300,21.21,21.32,20.85,20.99,564300,0.0,1.0
2006-12-19,21.37,21.55,20.9,21.17,574200,21.37,21.55,20.9,21.17,574200,0.0,1.0
2006-12-20,21.47,21.71,21.3,21.38,437800,21.47,21.71,21.3,21.38,437800,0.0,1.0
2006-12-21,21.28,21.7,21.14,21.48,205800,21.28,21.7,21.14,21.48,205800,0.0,1.0
2006-12-22,21.03,21.28,20.94,21.28,223500,21.03,21.28,20.94,21.28,223500,0.0,1.0
2006-12-26,21.28,21.36,20.96,21.0,173400,21.28,21.36,20.96,21.0,173400,0.0,1.0
2006-12-27,21.47,21.52,21.2,21.3,233700,21.47,21.52,21.2,21.3,233700,0.0,1.0
2006-12-28,21.44,21.65,21.21,21.45,207900,21.44,21.65,21.21,21.45,207900,0.0,1.0
2006-12-29,21.12,21.55,21.06,21.45,246400,21.12,21.55,21.06,21.45,246400,0.0,1.0
2007-01-03,21.82,21.84,21.1,21.25,499400,21.82,21.84,21.1,21.25,499400,0.0,1.0
2007-01-04,22.28,22.321,21.75,21.84,521800,22.28,22.321,21.75,21.84,521800,0.0,1.0
2007-01-05,21.55,22.13,21.42,22.13,308600,21.55,22.13,21.42,22.13,308600,0.0,1.0
2007-01-08,21.35,21.56,21.19,21.56,314000,21.35,21.56,21.19,21.56,314000,0.0,1.0
2007-01-09,21.64,21.7,21.17,21.31,257900,21.64,21.7,21.17,21.31,257900,0.0,1.0
2007-01-10,21.71,21.77,21.3,21.5,141300,21.71,21.77,21.3,21.5,141300,0.0,1.0
2007-01-11,22.06,22.22,21.75,21.75,190100,22.06,22.22,21.75,21.75,190100,0.0,1.0
2007-01-12,22.18,22.32,21.99,22.06,165700,22.18,22.32,21.99,22.06,165700,0.0,1.0
2007-01-16,22.18,22.5,22.14,22.29,281400,22.18,22.5,22.14,22.29,281400,0.0,1.0
2007-01-17,22.07,22.33,22.0,22.1,145800,22.07,22.33,22.0,22.1,145800,0.0,1.0
2007-01-18,21.53,22.04,21.38,22.04,326000,21.53,22.04,21.38,22.04,326000,0.0,1.0
2007-01-19,21.95,22.04,21.33,21.5,198400,21.95,22.04,21.33,21.5,198400,0.0,1.0
2007-01-22,21.52,21.95,21.33,21.95,185000,21.52,21.95,21.33,21.95,185000,0.0,1.0
2007-01-23,21.73,21.88,21.43,21.55,249000,21.73,21.88,21.43,21.55,249000,0.0,1.0
2007-01-24,22.32,22.39,21.86,21.92,190300,22.32,22.39,21.86,21.92,190300,0.0,1.0
2007-01-25,21.98,22.34,21.83,22.23,215000,21.98,22.34,21.83,22.23,215000,0.0,1.0
2007-01-26,22.2,22.26,21.71,22.06,170900,22.2,22.26,21.71,22.06,170900,0.0,1.0
2007-01-29,22.47,22.77,22.11,22.26,288900,22.47,22.77,22.11,22.26,288900,0.0,1.0
2007-01-30,22.6,22.74,22.38,22.55,240200,22.6,22.74,22.38,22.55,240200,0.0,1.0
2007-01-31,22.63,22.81,22.1,22.49,292700,22.63,22.81,22.1,22.49,292700,0.0,1.0
2007-02-01,22.73,22.84,22.34,22.71,308100,22.73,22.84,22.34,22.71,308100,0.0,1.0
2007-02-02,22.98,23.01,22.59,22.73,297000,22.98,23.01,22.59,22.73,297000,0.0,1.0
2007-02-05,22.54,22.98,22.48,22.75,466700,22.54,22.98,22.48,22.75,466700,0.0,1.0
2007-02-06,22.86,22.88,22.54,22.62,148800,22.86,22.88,22.54,22.62,148800,0.0,1.0
2007-02-07,23.3,23.33,22.76,22.76,201500,23.3,23.33,22.76,22.76,201500,0.0,1.0
2007-02-08,23.03,23.3,22.96,23.3,203800,23.03,23.3,22.96,23.3,203800,0.0,1.0
2007-02-09,22.77,23.06,22.69,22.99,248800,22.77,23.06,22.69,22.99,248800,0.0,1.0
2007-02-12,23.06,23.09,22.72,22.9,178600,23.06,23.09,22.72,22.9,178600,0.0,1.0
2007-02-13,23.33,23.49,23.14,23.14,196000,23.33,23.49,23.14,23.14,196000,0.0,1.0
2007-02-14,23.32,23.5,23.25,23.33,127200,23.32,23.5,23.25,23.33,127200,0.0,1.0
2007-02-15,23.31,23.4,23.06,23.26,209000,23.31,23.4,23.06,23.26,209000,0.0,1.0
2007-02-16,23.16,23.31,22.83,23.31,229200,23.16,23.31,22.83,23.31,229200,0.0,1.0
2007-02-20,23.36,23.52,22.92,23.08,260100,23.36,23.52,22.92,23.08,260100,0.0,1.0
2007-02-21,23.5,23.68,23.27,23.33,213900,23.5,23.68,23.27,23.33,213900,0.0,1.0
2007-02-22,23.43,23.6,23.04,23.57,186900,23.43,23.6,23.04,23.57,186900,0.0,1.0
2007-02-23,23.61,23.66,23.1,23.4,222500,23.61,23.66,23.1,23.4,222500,0.0,1.0
2007-02-26,23.27,23.7,23.09,23.59,257000,23.27,23.7,23.09,23.59,257000,0.0,1.0
2007-02-27,21.86,22.9,21.86,22.9,560800,21.86,22.9,21.86,22.9,560800,0.0,1.0
2007-02-28,24.99,25.6,22.61,23.73,3398100,24.99,25.6,22.61,23.73,3398100,0.0,1.0
2007-03-01,24.98,25.5,24.48,24.84,1059900,24.98,25.5,24.48,24.84,1059900,0.0,1.0
2007-03-02,24.43,25.18,24.36,24.97,574500,24.43,25.18,24.36,24.97,574500,0.0,1.0
2007-03-05,24.3,24.83,23.84,24.06,587900,24.3,24.83,23.84,24.06,587900,0.0,1.0
2007-03-06,25.01,25.17,24.36,24.36,638400,25.01,25.17,24.36,24.36,638400,0.0,1.0
2007-03-07,25.4,25.55,24.9,25.0,567300,25.4,25.55,24.9,25.0,567300,0.0,1.0
2007-03-08,25.39,25.89,25.28,25.33,418500,25.39,25.89,25.28,25.33,418500,0.0,1.0
2007-03-09,26.0,26.41,25.39,25.39,813200,26.0,26.41,25.39,25.39,813200,0.0,1.0
2007-03-12,26.42,26.83,25.9,26.0,972400,26.42,26.83,25.9,26.0,972400,0.0,1.0
2007-03-13,25.6,26.31,25.54,26.21,830000,25.6,26.31,25.54,26.21,830000,0.0,1.0
2007-03-14,25.66,25.97,25.31,25.56,632400,25.66,25.97,25.31,25.56,632400,0.0,1.0
2007-03-15,26.24,26.46,25.81,25.9,724500,26.24,26.46,25.81,25.9,724500,0.0,1.0
2007-03-16,25.5,26.25,25.45,26.01,561800,25.5,26.25,25.45,26.01,561800,0.0,1.0
2007-03-19,26.08,26.33,25.85,25.85,467000,26.08,26.33,25.85,25.85,467000,0.0,1.0
2007-03-20,26.43,26.49,25.8675,26.0,247800,26.43,26.49,25.8675,26.0,247800,0.0,1.0
2007-03-21,26.67,26.71,26.24,26.44,344300,26.67,26.71,26.24,26.44,344300,0.0,1.0
2007-03-22,26.3,26.94,26.13,26.67,563400,26.3,26.94,26.13,26.67,563400,0.0,1.0
2007-03-23,25.98,26.31,25.94,26.19,297500,25.98,26.31,25.94,26.19,297500,0.0,1.0
2007-03-26,25.95,26.18,25.81,26.1,354700,25.95,26.18,25.81,26.1,354700,0.0,1.0
2007-03-27,26.07,26.11,25.48,25.84,328500,26.07,26.11,25.48,25.84,328500,0.0,1.0
2007-03-28,25.82,26.0,25.57,25.74,513600,25.82,26.0,25.57,25.74,513600,0.0,1.0
2007-03-29,25.93,26.0,25.59,25.99,188300,25.93,26.0,25.59,25.99,188300,0.0,1.0
2007-03-30,26.06,26.21,25.79,26.0,600500,26.06,26.21,25.79,26.0,600500,0.0,1.0
2007-04-02,26.12,26.37,25.9,26.17,284700,26.12,26.37,25.9,26.17,284700,0.0,1.0
2007-04-03,26.61,26.75,26.23,26.23,295600,26.61,26.75,26.23,26.23,295600,0.0,1.0
2007-04-04,26.64,26.76,26.27,26.62,193000,26.64,26.76,26.27,26.62,193000,0.0,1.0
2007-04-05,26.77,26.94,26.64,26.64,166100,26.77,26.94,26.64,26.64,166100,0.0,1.0
2007-04-09,26.88,27.04,26.7,26.76,211800,26.88,27.04,26.7,26.76,211800,0.0,1.0
2007-04-10,27.31,27.33,26.8,26.84,272900,27.31,27.33,26.8,26.84,272900,0.0,1.0
2007-04-11,26.84,27.29,26.62,27.29,282300,26.84,27.29,26.62,27.29,282300,0.0,1.0
2007-04-12,27.55,27.55,26.38,26.76,275400,27.55,27.55,26.38,26.76,275400,0.0,1.0
2007-04-13,27.0,27.51,26.85,27.5,295100,27.0,27.51,26.85,27.5,295100,0.0,1.0
2007-04-16,27.25,27.27,26.99,27.12,205100,27.25,27.27,26.99,27.12,205100,0.0,1.0
2007-04-17,27.27,27.38,27.12,27.22,238700,27.27,27.38,27.12,27.22,238700,0.0,1.0
2007-04-18,27.3,27.39,26.71,27.12,330900,27.3,27.39,26.71,27.12,330900,0.0,1.0
2007-04-19,27.18,27.5,26.75,27.05,231300,27.18,27.5,26.75,27.05,231300,0.0,1.0
2007-04-20,27.67,27.88,27.3,27.7,194500,27.67,27.88,27.3,27.7,194500,0.0,1.0
2007-04-23,27.32,27.57,26.97,27.57,237100,27.32,27.57,26.97,27.57,237100,0.0,1.0
2007-04-24,27.2,27.31,26.939,27.3,464300,27.2,27.31,26.939,27.3,464300,0.0,1.0
2007-04-25,27.37,27.55,27.065,27.36,331900,27.37,27.55,27.065,27.36,331900,0.0,1.0
2007-04-26,27.43,27.48,27.06,27.34,347500,27.43,27.48,27.06,27.34,347500,0.0,1.0
2007-04-27,27.19,27.54,27.11,27.3,363800,27.19,27.54,27.11,27.3,363800,0.0,1.0
2007-04-30,25.91,27.2,25.84,27.2,542300,25.91,27.2,25.84,27.2,542300,0.0,1.0
2007-05-01,26.21,26.24,25.33,26.0,495200,26.21,26.24,25.33,26.0,495200,0.0,1.0
2007-05-02,26.64,26.8,26.07,26.17,218800,26.64,26.8,26.07,26.17,218800,0.0,1.0
2007-05-03,26.73,26.8,26.4,26.7,171900,26.73,26.8,26.4,26.7,171900,0.0,1.0
2007-05-04,26.87,26.88,26.6,26.71,232500,26.87,26.88,26.6,26.71,232500,0.0,1.0
2007-05-07,26.92,27.09,26.69,26.9,171800,26.92,27.09,26.69,26.9,171800,0.0,1.0
2007-05-08,27.01,27.14,26.32,26.9,212900,27.01,27.14,26.32,26.9,212900,0.0,1.0
2007-05-09,27.2,27.31,26.91,27.01,230700,27.2,27.31,26.91,27.01,230700,0.0,1.0
2007-05-10,26.41,27.03,26.38,27.03,261200,26.41,27.03,26.38,27.03,261200,0.0,1.0
2007-05-11,26.6,26.73,26.35,26.47,190900,26.6,26.73,26.35,26.47,190900,0.0,1.0
2007-05-14,26.28,26.77,25.93,26.65,250600,26.28,26.77,25.93,26.65,250600,0.0,1.0
2007-05-15,26.06,26.84,25.96,26.34,346500,26.06,26.84,25.96,26.34,346500,0.0,1.0
2007-05-16,26.72,26.77,26.02,26.15,236200,26.72,26.77,26.02,26.15,236200,0.0,1.0
2007-05-17,26.63,26.76,26.22,26.62,592600,26.63,26.76,26.22,26.62,592600,0.0,1.0
2007-05-18,26.91,27.27,26.42,26.63,352600,26.91,27.27,26.42,26.63,352600,0.0,1.0
2007-05-21,27.82,27.96,26.88,26.88,444200,27.82,27.96,26.88,26.88,444200,0.0,1.0
2007-05-22,28.22,28.5,27.91,27.91,812400,28.22,28.5,27.91,27.91,812400,0.0,1.0
2007-05-23,28.85,30.0,28.64,29.75,1020000,28.85,30.0,28.64,29.75,1020000,0.0,1.0
2007-05-24,28.04,29.11,27.98,28.95,693100,28.04,29.11,27.98,28.95,693100,0.0,1.0
2007-05-25,29.16,29.29,28.28,28.28,744700,29.16,29.29,28.28,28.28,744700,0.0,1.0
2007-05-29,29.16,29.64,28.97,29.32,493900,29.16,29.64,28.97,29.32,493900,0.0,1.0
2007-05-30,29.61,29.61,28.75,29.06,570000,29.61,29.61,28.75,29.06,570000,0.0,1.0
2007-05-31,29.74,30.0,29.5,29.66,546200,29.74,30.0,29.5,29.66,546200,0.0,1.0
2007-06-01,30.41,30.42,29.7,29.7,1040900,30.41,30.42,29.7,29.7,1040900,0.0,1.0
2007-06-04,30.19,30.4,29.87,30.4,391000,30.19,30.4,29.87,30.4,391000,0.0,1.0
2007-06-05,29.91,30.14,29.54,30.04,477800,29.91,30.14,29.54,30.04,477800,0.0,1.0
2007-06-06,29.38,29.65,29.17,29.51,332500,29.38,29.65,29.17,29.51,332500,0.0,1.0
2007-06-07,28.94,29.4,28.84,29.25,609200,28.94,29.4,28.84,29.25,609200,0.0,1.0
2007-06-08,29.41,29.59,28.78,28.94,298500,29.41,29.59,28.78,28.94,298500,0.0,1.0
2007-06-11,29.95,30.05,29.092,29.39,424900,29.95,30.05,29.092,29.39,424900,0.0,1.0
2007-06-12,29.65,30.13,29.54,29.95,514100,29.65,30.13,29.54,29.95,514100,0.0,1.0
2007-06-13,30.66,30.8,29.7,29.75,582700,30.66,30.8,29.7,29.75,582700,0.0,1.0
2007-06-14,30.24,30.77,30.21,30.66,487500,30.24,30.77,30.21,30.66,487500,0.0,1.0
2007-06-15,30.0,30.75,29.89,30.7,705900,30.0,30.75,29.89,30.7,705900,0.0,1.0
2007-06-18,30.29,30.37,29.85,30.17,478700,30.29,30.37,29.85,30.17,478700,0.0,1.0
2007-06-19,30.08,30.26,29.81,29.93,319900,30.08,30.26,29.81,29.93,319900,0.0,1.0
2007-06-20,29.41,30.23,29.37,30.1,275900,29.41,30.23,29.37,30.1,275900,0.0,1.0
2007-06-21,30.18,30.27,28.96,29.32,492800,30.18,30.27,28.96,29.32,492800,0.0,1.0
2007-06-22,30.2,31.0,30.16,30.42,807600,30.2,31.0,30.16,30.42,807600,0.0,1.0
2007-06-25,29.72,30.55,29.49,30.28,409600,29.72,30.55,29.49,30.28,409600,0.0,1.0
2007-06-26,29.87,30.1,29.74,29.93,412700,29.87,30.1,29.74,29.93,412700,0.0,1.0
2007-06-27,30.07,30.13,29.35,29.62,360600,30.07,30.13,29.35,29.62,360600,0.0,1.0
2007-06-28,30.32,30.67,29.98,30.13,223200,30.32,30.67,29.98,30.13,223200,0.0,1.0
2007-06-29,29.98,30.5,29.83,30.45,297900,29.98,30.5,29.83,30.45,297900,0.0,1.0
2007-07-02,30.24,30.24,29.76,30.06,236100,30.24,30.24,29.76,30.06,236100,0.0,1.0
2007-07-03,30.4,30.48,30.0,30.27,73400,30.4,30.48,30.0,30.27,73400,0.0,1.0
2007-07-05,30.3,30.56,29.99,30.35,150000,30.3,30.56,29.99,30.35,150000,0.0,1.0
2007-07-06,30.77,30.86,30.0,30.19,249400,30.77,30.86,30.0,30.19,249400,0.0,1.0
2007-07-09,31.13,31.31,30.44,30.9,364200,31.13,31.31,30.44,30.9,364200,0.0,1.0
2007-07-10,30.27,31.04,30.25,30.76,307800,30.27,31.04,30.25,30.76,307800,0.0,1.0
2007-07-11,30.34,30.43,29.93,30.19,414700,30.34,30.43,29.93,30.19,414700,0.0,1.0
2007-07-12,31.0,31.1,30.47,30.5,500800,31.0,31.1,30.47,30.5,500800,0.0,1.0
2007-07-13,31.21,31.22,30.7,30.85,511800,31.21,31.22,30.7,30.85,511800,0.0,1.0
2007-07-16,31.62,32.18,31.22,31.3,418100,31.62,32.18,31.22,31.3,418100,0.0,1.0
2007-07-17,31.55,31.86,31.43,31.57,504700,31.55,31.86,31.43,31.57,504700,0.0,1.0
2007-07-18,31.03,31.37,30.35,31.3,358700,31.03,31.37,30.35,31.3,358700,0.0,1.0
2007-07-19,31.23,31.52,31.16,31.25,262800,31.23,31.52,31.16,31.25,262800,0.0,1.0
2007-07-20,30.64,31.16,30.11,31.16,543500,30.64,31.16,30.11,31.16,543500,0.0,1.0
2007-07-23,31.44,31.75,30.69,30.8,446300,31.44,31.75,30.69,30.8,446300,0.0,1.0
2007-07-24,30.12,31.1024,30.01,31.08,467500,30.12,31.1024,30.01,31.08,467500,0.0,1.0
2007-07-25,29.71,30.42,29.23,30.31,479000,29.71,30.42,29.23,30.31,479000,0.0,1.0
2007-07-26,28.43,29.35,27.86,29.14,893300,28.43,29.35,27.86,29.14,893300,0.0,1.0
2007-07-27,27.78,28.7,27.52,28.28,924100,27.78,28.7,27.52,28.28,924100,0.0,1.0
2007-07-30,28.47,28.54,27.17,27.82,495100,28.47,28.54,27.17,27.82,495100,0.0,1.0
2007-07-31,27.95,29.0,27.9,28.76,466300,27.95,29.0,27.9,28.76,466300,0.0,1.0
2007-08-01,28.4,28.49,27.24,27.99,480100,28.4,28.49,27.24,27.99,480100,0.0,1.0
2007-08-02,28.8,28.95,28.42,28.42,386000,28.8,28.95,28.42,28.42,386000,0.0,1.0
2007-08-03,27.22,28.82,27.14,28.72,624600,27.22,28.82,27.14,28.72,624600,0.0,1.0
2007-08-06,27.21,27.77,26.56,27.34,725800,27.21,27.77,26.56,27.34,725800,0.0,1.0
2007-08-07,26.45,27.18,25.6,27.1,761800,26.45,27.18,25.6,27.1,761800,0.0,1.0
2007-08-08,26.3,26.89,24.53,26.55,1096100,26.3,26.89,24.53,26.55,1096100,0.0,1.0
2007-08-09,24.87,26.31,24.84,25.9,1096400,24.87,26.31,24.84,25.9,1096400,0.0,1.0
2007-08-10,26.39,26.89,24.13,24.67,777500,26.39,26.89,24.13,24.67,777500,0.0,1.0
2007-08-13,26.08,27.69,26.01,26.62,497200,26.08,27.69,26.01,26.62,497200,0.0,1.0
2007-08-14,25.74,26.59,25.73,26.1,405000,25.74,26.59,25.73,26.1,405000,0.0,1.0
2007-08-15,23.73,26.0,23.6,25.77,997300,23.73,26.0,23.6,25.77,997300,0.0,1.0
2007-08-16,23.6,24.09,23.05,23.73,927400,23.6,24.09,23.05,23.73,927400,0.0,1.0
2007-08-17,23.88,24.55,23.56,24.5,572700,23.88,24.55,23.56,24.5,572700,0.0,1.0
2007-08-20,24.69,24.82,23.41,24.0,825400,24.69,24.82,23.41,24.0,825400,0.0,1.0
2007-08-21,25.0,25.39,24.52,24.69,382400,25.0,25.39,24.52,24.69,382400,0.0,1.0
2007-08-22,24.79,25.45,24.58,25.3,615700,24.79,25.45,24.58,25.3,615700,0.0,1.0
2007-08-23,24.5,25.0,24.3,24.92,563500,24.5,25.0,24.3,24.92,563500,0.0,1.0
2007-08-24,24.95,25.03,24.27,24.44,391700,24.95,25.03,24.27,24.44,391700,0.0,1.0
2007-08-27,24.78,25.18,24.7,24.91,507900,24.78,25.18,24.7,24.91,507900,0.0,1.0
2007-08-28,24.25,25.13,24.02,24.76,886000,24.25,25.13,24.02,24.76,886000,0.0,1.0
2007-08-29,28.02,28.8,26.55,27.09,1568100,28.02,28.8,26.55,27.09,1568100,0.0,1.0
2007-08-30,29.66,30.43,27.9,28.02,1322200,29.66,30.43,27.9,28.02,1322200,0.0,1.0
2007-08-31,29.53,30.0,29.17,29.78,570600,29.53,30.0,29.17,29.78,570600,0.0,1.0
2007-09-04,29.57,30.05,29.22,29.36,647900,29.57,30.05,29.22,29.36,647900,0.0,1.0
2007-09-05,29.11,29.6,28.92,29.49,640100,29.11,29.6,28.92,29.49,640100,0.0,1.0
2007-09-06,30.17,30.83,29.21,29.24,749200,30.17,30.83,29.21,29.24,749200,0.0,1.0
2007-09-07,28.98,29.72,28.59,29.72,636900,28.98,29.72,28.59,29.72,636900,0.0,1.0
2007-09-10,28.56,29.29,27.79,29.05,822500,28.56,29.29,27.79,29.05,822500,0.0,1.0
2007-09-11,29.6,29.67,28.72,28.72,508300,29.6,29.67,28.72,28.72,508300,0.0,1.0
2007-09-12,29.31,29.81,29.16,29.47,281900,29.31,29.81,29.16,29.47,281900,0.0,1.0
2007-09-13,29.76,30.02,29.0,29.5,438300,29.76,30.02,29.0,29.5,438300,0.0,1.0
2007-09-14,29.85,29.97,29.22,29.52,309100,29.85,29.97,29.22,29.52,309100,0.0,1.0
2007-09-17,29.59,30.0,29.55,29.79,583100,29.59,30.0,29.55,29.79,583100,0.0,1.0
2007-09-18,30.63,30.73,29.25,29.84,348000,30.63,30.73,29.25,29.84,348000,0.0,1.0
2007-09-19,30.78,31.2,30.38,30.94,533900,30.78,31.2,30.38,30.94,533900,0.0,1.0
2007-09-20,31.25,32.0,30.95,31.25,442000,31.25,32.0,30.95,31.25,442000,0.0,1.0
2007-09-21,31.1,31.93,31.02,31.55,552600,31.1,31.93,31.02,31.55,552600,0.0,1.0
2007-09-24,31.0,31.95,30.77,31.24,350500,31.0,31.95,30.77,31.24,350500,0.0,1.0
2007-09-25,30.52,31.06,30.36,30.75,333800,30.52,31.06,30.36,30.75,333800,0.0,1.0
2007-09-26,31.46,31.7,30.66,30.72,294000,31.46,31.7,30.66,30.72,294000,0.0,1.0
2007-09-27,31.47,31.79,31.0,31.51,312300,31.47,31.79,31.0,31.51,312300,0.0,1.0
2007-09-28,30.63,31.88,30.49,31.47,603000,30.63,31.88,30.49,31.47,603000,0.0,1.0
2007-10-01,30.95,31.78,30.31,30.31,422700,30.95,31.78,30.31,30.31,422700,0.0,1.0
2007-10-02,31.35,31.52,30.85,30.86,240200,31.35,31.52,30.85,30.86,240200,0.0,1.0
2007-10-03,31.5,31.6,30.87,31.1,473100,31.5,31.6,30.87,31.1,473100,0.0,1.0
2007-10-04,31.95,31.97,31.27,31.67,261100,31.95,31.97,31.27,31.67,261100,0.0,1.0
2007-10-05,32.09,32.3,31.85,32.0,342500,32.09,32.3,31.85,32.0,342500,0.0,1.0
2007-10-08,32.18,34.13,31.8,32.0,280600,32.18,34.13,31.8,32.0,280600,0.0,1.0
2007-10-09,31.61,32.35,30.73,32.21,323300,31.61,32.35,30.73,32.21,323300,0.0,1.0
2007-10-10,32.36,32.38,31.43,31.61,233400,32.36,32.38,31.43,31.61,233400,0.0,1.0
2007-10-11,32.18,32.96,31.61,32.5,411400,32.18,32.96,31.61,32.5,411400,0.0,1.0
2007-10-12,32.16,32.87,32.05,32.18,296500,32.16,32.87,32.05,32.18,296500,0.0,1.0
2007-10-15,31.68,32.38,30.96,32.2,460900,31.68,32.38,30.96,32.2,460900,0.0,1.0
2007-10-16,30.45,31.94,30.31,31.71,427500,30.45,31.94,30.31,31.71,427500,0.0,1.0
2007-10-17,31.31,31.32,30.27,30.5,584700,31.31,31.32,30.27,30.5,584700,0.0,1.0
2007-10-18,31.13,31.29,30.73,31.12,333000,31.13,31.29,30.73,31.12,333000,0.0,1.0
2007-10-19,29.53,31.08,29.45,31.08,460600,29.53,31.08,29.45,31.08,460600,0.0,1.0
2007-10-22,29.76,30.02,28.64,29.2,350800,29.76,30.02,28.64,29.2,350800,0.0,1.0
2007-10-23,30.26,30.34,29.45,29.82,483900,30.26,30.34,29.45,29.82,483900,0.0,1.0
2007-10-24,29.59,30.25,28.78,30.04,493900,29.59,30.25,28.78,30.04,493900,0.0,1.0
2007-10-25,28.3,29.9,27.92,29.61,608300,28.3,29.9,27.92,29.61,608300,0.0,1.0
2007-10-26,29.54,29.61,28.67,28.76,404100,29.54,29.61,28.67,28.76,404100,0.0,1.0
2007-10-29,28.64,29.8,28.5,29.65,480000,28.64,29.8,28.5,29.65,480000,0.0,1.0
2007-10-30,28.0,28.73,27.88,28.5,320000,28.0,28.73,27.88,28.5,320000,0.0,1.0
2007-10-31,28.25,28.47,27.8501,28.0,634000,28.25,28.47,27.8501,28.0,634000,0.0,1.0
2007-11-01,26.64,27.75,26.31,27.75,526400,26.64,27.75,26.31,27.75,526400,0.0,1.0
2007-11-02,26.28,26.94,25.75,26.81,585700,26.28,26.94,25.75,26.81,585700,0.0,1.0
2007-11-05,25.58,26.09,25.56,25.62,582800,25.58,26.09,25.56,25.62,582800,0.0,1.0
2007-11-06,26.29,26.37,25.38,25.57,725200,26.29,26.37,25.38,25.57,725200,0.0,1.0
2007-11-07,25.44,26.16,25.36,25.84,365400,25.44,26.16,25.36,25.84,365400,0.0,1.0
2007-11-08,25.23,25.79,24.65,25.79,673900,25.23,25.79,24.65,25.79,673900,0.0,1.0
2007-11-09,25.4,25.95,24.53,24.74,503000,25.4,25.95,24.53,24.74,503000,0.0,1.0
2007-11-12,25.7,26.13,25.13,25.14,694000,25.7,26.13,25.13,25.14,694000,0.0,1.0
2007-11-13,26.25,26.5,25.71,25.81,345600,26.25,26.5,25.71,25.81,345600,0.0,1.0
2007-11-14,26.75,27.01,26.35,26.46,357900,26.75,27.01,26.35,26.46,357900,0.0,1.0
2007-11-15,26.02,26.7,25.5,26.53,667900,26.02,26.7,25.5,26.53,667900,0.0,1.0
2007-11-16,27.07,27.2,25.9,26.12,669700,27.07,27.2,25.9,26.12,669700,0.0,1.0
2007-11-19,25.85,26.89,25.27,26.68,835400,25.85,26.89,25.27,26.68,835400,0.0,1.0
2007-11-20,27.8,29.35,26.37,26.37,1481000,27.8,29.35,26.37,26.37,1481000,0.0,1.0
2007-11-21,26.99,27.91,26.99,27.67,524600,26.99,27.91,26.99,27.67,524600,0.0,1.0
2007-11-23,27.63,27.86,27.32,27.63,225000,27.63,27.86,27.32,27.63,225000,0.0,1.0
2007-11-26,27.34,28.8,27.34,27.65,571400,27.34,28.8,27.34,27.65,571400,0.0,1.0
2007-11-27,27.41,27.8,26.81,27.46,457100,27.41,27.8,26.81,27.46,457100,0.0,1.0
2007-11-28,28.04,28.3,27.41,27.41,487300,28.04,28.3,27.41,27.41,487300,0.0,1.0
2007-11-29,27.93,28.08,27.47,27.86,323700,27.93,28.08,27.47,27.86,323700,0.0,1.0
2007-11-30,28.14,28.83,27.93,28.52,366800,28.14,28.83,27.93,28.52,366800,0.0,1.0
2007-12-03,27.25,28.14,27.24,28.0,331100,27.25,28.14,27.24,28.0,331100,0.0,1.0
2007-12-04,27.12,27.54,26.73,27.0,335600,27.12,27.54,26.73,27.0,335600,0.0,1.0
2007-12-05,28.08,28.23,27.08,27.41,665200,28.08,28.23,27.08,27.41,665200,0.0,1.0
2007-12-06,29.54,29.6,28.1,28.23,638900,29.54,29.6,28.1,28.23,638900,0.0,1.0
2007-12-07,28.2,29.57,28.12,29.44,402000,28.2,29.57,28.12,29.44,402000,0.0,1.0
2007-12-10,27.66,28.24,27.54,27.97,408400,27.66,28.24,27.54,27.97,408400,0.0,1.0
2007-12-11,27.31,28.12,27.09,27.72,485300,27.31,28.12,27.09,27.72,485300,0.0,1.0
2007-12-12,28.0,28.71,27.33,27.89,518000,28.0,28.71,27.33,27.89,518000,0.0,1.0
2007-12-13,27.31,27.69,26.92,27.44,540600,27.31,27.69,26.92,27.44,540600,0.0,1.0
2007-12-14,26.09,27.31,25.94,27.26,431100,26.09,27.31,25.94,27.26,431100,0.0,1.0
2007-12-17,26.16,26.5,25.34,25.96,602800,26.16,26.5,25.34,25.96,602800,0.0,1.0
2007-12-18,26.45,26.59,25.77,26.45,332000,26.45,26.59,25.77,26.45,332000,0.0,1.0
2007-12-19,26.36,26.45,25.81,26.33,423500,26.36,26.45,25.81,26.33,423500,0.0,1.0
2007-12-20,26.65,26.77,26.03,26.61,399100,26.65,26.77,26.03,26.61,399100,0.0,1.0
2007-12-21,27.67,27.68,26.38,26.78,666600,27.67,27.68,26.38,26.78,666600,0.0,1.0
2007-12-24,27.79,28.1,27.47,27.65,138400,27.79,28.1,27.47,27.65,138400,0.0,1.0
2007-12-26,27.53,27.89,27.03,27.84,266300,27.53,27.89,27.03,27.84,266300,0.0,1.0
2007-12-27,26.3,27.51,26.3,27.33,217600,26.3,27.51,26.3,27.33,217600,0.0,1.0
2007-12-28,27.25,27.59,26.58,26.64,166700,27.25,27.59,26.58,26.64,166700,0.0,1.0
2007-12-31,26.65,27.25,26.2,26.99,272300,26.65,27.25,26.2,26.99,272300,0.0,1.0
2008-01-02,25.82,26.69,25.54,26.55,292700,25.82,26.69,25.54,26.55,292700,0.0,1.0
2008-01-03,26.21,26.58,25.76,26.1,375100,26.21,26.58,25.76,26.1,375100,0.0,1.0
2008-01-04,25.79,26.22,25.4,25.9,618800,25.79,26.22,25.4,25.9,618800,0.0,1.0
2008-01-07,25.74,26.44,25.3,25.86,610000,25.74,26.44,25.3,25.86,610000,0.0,1.0
2008-01-08,24.2,26.04,24.15,25.79,608300,24.2,26.04,24.15,25.79,608300,0.0,1.0
2008-01-09,24.48,24.55,23.32,23.63,634700,24.48,24.55,23.32,23.63,634700,0.0,1.0
2008-01-10,24.99,25.4,23.81,24.35,455300,24.99,25.4,23.81,24.35,455300,0.0,1.0
2008-01-11,24.43,25.27,24.16,24.61,438600,24.43,25.27,24.16,24.61,438600,0.0,1.0
2008-01-14,25.09,25.18,24.22,24.64,243200,25.09,25.18,24.22,24.64,243200,0.0,1.0
2008-01-15,24.24,24.71,23.64,24.37,339900,24.24,24.71,23.64,24.37,339900,0.0,1.0
2008-01-16,24.09,24.69,23.59,24.09,369700,24.09,24.69,23.59,24.09,369700,0.0,1.0
2008-01-17,23.2,24.38,23.04,24.2,474600,23.2,24.38,23.04,24.2,474600,0.0,1.0
2008-01-18,23.32,23.8,22.58,22.94,670700,23.32,23.8,22.58,22.94,670700,0.0,1.0
2008-01-22,24.05,24.43,22.53,23.52,610900,24.05,24.43,22.53,23.52,610900,0.0,1.0
2008-01-23,23.77,23.89,22.14,23.48,657300,23.77,23.89,22.14,23.48,657300,0.0,1.0
2008-01-24,23.77,24.25,23.36,23.75,469500,23.77,24.25,23.36,23.75,469500,0.0,1.0
2008-01-25,23.27,23.94,23.03,23.85,497300,23.27,23.94,23.03,23.85,497300,0.0,1.0
2008-01-28,23.4,23.42,22.68,23.02,416900,23.4,23.42,22.68,23.02,416900,0.0,1.0
2008-01-29,23.4,23.53,22.82,23.49,534300,23.4,23.53,22.82,23.49,534300,0.0,1.0
2008-01-30,23.25,24.22,22.99,23.18,317000,23.25,24.22,22.99,23.18,317000,0.0,1.0
2008-01-31,23.57,24.03,22.53,22.71,369200,23.57,24.03,22.53,22.71,369200,0.0,1.0
2008-02-01,23.94,24.35,23.27,23.57,467200,23.94,24.35,23.27,23.57,467200,0.0,1.0
2008-02-04,23.78,24.095,23.7,24.06,397600,23.78,24.095,23.7,24.06,397600,0.0,1.0
2008-02-05,23.0,23.78,22.99,23.2,425900,23.0,23.78,22.99,23.2,425900,0.0,1.0
2008-02-06,23.0,23.75,22.88,23.22,487100,23.0,23.75,22.88,23.22,487100,0.0,1.0
2008-02-07,22.88,23.47,22.37,22.83,444000,22.88,23.47,22.37,22.83,444000,0.0,1.0
2008-02-08,23.06,23.5,22.81,23.08,491200,23.06,23.5,22.81,23.08,491200,0.0,1.0
2008-02-11,23.31,23.61,22.61,23.13,395400,23.31,23.61,22.61,23.13,395400,0.0,1.0
2008-02-12,15.3,17.85,15.0,16.8,5774600,15.3,17.85,15.0,16.8,5774600,0.0,1.0
2008-02-13,15.25,15.77,15.05,15.36,1954000,15.25,15.77,15.05,15.36,1954000,0.0,1.0
2008-02-14,14.99,15.45,14.8,15.44,1838900,14.99,15.45,14.8,15.44,1838900,0.0,1.0
2008-02-15,14.56,15.06,14.4,14.97,779300,14.56,15.06,14.4,14.97,779300,0.0,1.0
2008-02-19,15.09,15.54,14.68,14.68,733700,15.09,15.54,14.68,14.68,733700,0.0,1.0
2008-02-20,15.18,15.2,14.61,15.15,500200,15.18,15.2,14.61,15.15,500200,0.0,1.0
2008-02-21,14.7,15.33,14.64,15.02,558100,14.7,15.33,14.64,15.02,558100,0.0,1.0
2008-02-22,14.57,14.83,14.15,14.78,473200,14.57,14.83,14.15,14.78,473200,0.0,1.0
2008-02-25,14.25,14.67,14.13,14.59,615100,14.25,14.67,14.13,14.59,615100,0.0,1.0
2008-02-26,14.25,14.94,14.11,14.29,958500,14.25,14.94,14.11,14.29,958500,0.0,1.0
2008-02-27,11.98,13.7,11.88,13.7,2761800,11.98,13.7,11.88,13.7,2761800,0.0,1.0
2008-02-28,11.56,12.28,11.55,11.92,1765500,11.56,12.28,11.55,11.92,1765500,0.0,1.0
2008-02-29,11.44,11.67,11.29,11.58,1030000,11.44,11.67,11.29,11.58,1030000,0.0,1.0
2008-03-03,11.16,11.5,11.12,11.31,1050700,11.16,11.5,11.12,11.31,1050700,0.0,1.0
2008-03-04,11.71,11.91,11.35,11.91,1130100,11.71,11.91,11.35,11.91,1130100,0.0,1.0
2008-03-05,12.34,12.39,11.6,11.8,1226300,12.34,12.39,11.6,11.8,1226300,0.0,1.0
2008-03-06,11.79,12.4,11.79,12.075,979700,11.79,12.4,11.79,12.075,979700,0.0,1.0
2008-03-07,12.18,12.4,11.66,11.66,920800,12.18,12.4,11.66,11.66,920800,0.0,1.0
2008-03-10,11.87,12.39,11.83,12.18,682500,11.87,12.39,11.83,12.18,682500,0.0,1.0
2008-03-11,12.02,12.35,11.58,12.15,815900,12.02,12.35,11.58,12.15,815900,0.0,1.0
2008-03-12,11.69,12.26,11.67,12.1,1018600,11.69,12.26,11.67,12.1,1018600,0.0,1.0
2008-03-13,11.69,11.83,11.26,11.63,879400,11.69,11.83,11.26,11.63,879400,0.0,1.0
2008-03-14,11.64,11.99,11.58,11.8,969300,11.64,11.99,11.58,11.8,969300,0.0,1.0
2008-03-17,11.76,11.86,11.36,11.71,810600,11.76,11.86,11.36,11.71,810600,0.0,1.0
2008-03-18,12.43,12.43,11.67,11.9,742700,12.43,12.43,11.67,11.9,742700,0.0,1.0
2008-03-19,12.13,12.77,12.07,12.49,724300,12.13,12.77,12.07,12.49,724300,0.0,1.0
2008-03-20,11.97,12.24,11.62,12.23,1236700,11.97,12.24,11.62,12.23,1236700,0.0,1.0
2008-03-24,12.39,12.65,11.97,11.97,397800,12.39,12.65,11.97,11.97,397800,0.0,1.0
2008-03-25,12.5,12.58,12.06,12.42,350000,12.5,12.58,12.06,12.42,350000,0.0,1.0
2008-03-26,12.13,12.46,11.94,12.46,227000,12.13,12.46,11.94,12.46,227000,0.0,1.0
2008-03-27,12.08,12.45,12.0,12.11,222600,12.08,12.45,12.0,12.11,222600,0.0,1.0
2008-03-28,11.87,12.1,11.85,12.07,324900,11.87,12.1,11.85,12.07,324900,0.0,1.0
2008-03-31,12.01,12.12,11.7,11.91,396800,12.01,12.12,11.7,11.91,396800,0.0,1.0
2008-04-01,12.76,12.76,12.13,12.33,509200,12.76,12.76,12.13,12.33,509200,0.0,1.0
2008-04-02,12.77,13.12,12.69,12.75,453100,12.77,13.12,12.69,12.75,453100,0.0,1.0
2008-04-03,13.14,13.16,12.6,12.82,546500,13.14,13.16,12.6,12.82,546500,0.0,1.0
2008-04-04,13.51,13.77,13.01,13.22,648700,13.51,13.77,13.01,13.22,648700,0.0,1.0
2008-04-07,13.81,13.99,13.44,13.57,557500,13.81,13.99,13.44,13.57,557500,0.0,1.0
2008-04-08,13.93,14.1,13.61,13.82,251000,13.93,14.1,13.61,13.82,251000,0.0,1.0
2008-04-09,13.91,14.24,13.82,14.0,363600,13.91,14.24,13.82,14.0,363600,0.0,1.0
2008-04-10,13.99,14.1,13.8,13.94,240200,13.99,14.1,13.8,13.94,240200,0.0,1.0
2008-04-11,13.71,14.18,13.65,13.82,296700,13.71,14.18,13.65,13.82,296700,0.0,1.0
2008-04-14,13.57,13.78,13.26,13.68,248400,13.57,13.78,13.26,13.68,248400,0.0,1.0
2008-04-15,13.7,13.76,13.38,13.49,190700,13.7,13.76,13.38,13.49,190700,0.0,1.0
2008-04-16,14.25,14.26,13.76,13.86,360900,14.25,14.26,13.76,13.86,360900,0.0,1.0
2008-04-17,14.02,14.19,13.74,14.18,358800,14.02,14.19,13.74,14.18,358800,0.0,1.0
2008-04-18,14.35,14.58,14.2,14.24,311200,14.35,14.58,14.2,14.24,311200,0.0,1.0
2008-04-21,14.3,14.33,14.0,14.27,280400,14.3,14.33,14.0,14.27,280400,0.0,1.0
2008-04-22,13.59,14.35,13.25,14.35,767700,13.59,14.35,13.25,14.35,767700,0.0,1.0
2008-04-23,13.38,13.68,13.03,13.65,279000,13.38,13.68,13.03,13.65,279000,0.0,1.0
2008-04-24,13.66,13.74,13.08,13.33,253400,13.66,13.74,13.08,13.33,253400,0.0,1.0
2008-04-25,13.61,13.72,13.25,13.66,170200,13.61,13.72,13.25,13.66,170200,0.0,1.0
2008-04-28,14.45,14.53,13.47,13.47,470200,14.45,14.53,13.47,13.47,470200,0.0,1.0
2008-04-29,14.13,14.74,14.03,14.58,288700,14.13,14.74,14.03,14.58,288700,0.0,1.0
2008-04-30,14.38,14.72,14.12,14.24,366700,14.38,14.72,14.12,14.24,366700,0.0,1.0
2008-05-01,14.5,14.85,14.33,14.33,257000,14.5,14.85,14.33,14.33,257000,0.0,1.0
2008-05-02,14.19,14.57,14.01,14.49,292800,14.19,14.57,14.01,14.49,292800,0.0,1.0
2008-05-05,14.25,14.55,14.04,14.25,260200,14.25,14.55,14.04,14.25,260200,0.0,1.0
2008-05-06,14.26,14.4,13.79,14.23,183600,14.26,14.4,13.79,14.23,183600,0.0,1.0
2008-05-07,14.3,14.7148,14.26,14.32,312100,14.3,14.7148,14.26,14.32,312100,0.0,1.0
2008-05-08,14.0,14.41,13.87,14.41,306900,14.0,14.41,13.87,14.41,306900,0.0,1.0
2008-05-09,14.5,14.6404,13.89,14.25,266600,14.5,14.6404,13.89,14.25,266600,0.0,1.0
2008-05-12,15.18,15.265,14.46,14.61,358500,15.18,15.265,14.46,14.61,358500,0.0,1.0
2008-05-13,15.72,15.84,14.99,15.35,384500,15.72,15.84,14.99,15.35,384500,0.0,1.0
2008-05-14,15.6,16.03,15.47,15.83,287800,15.6,16.03,15.47,15.83,287800,0.0,1.0
2008-05-15,15.49,15.65,15.16,15.58,313000,15.49,15.65,15.16,15.58,313000,0.0,1.0
2008-05-16,15.92,15.95,15.25,15.56,360800,15.92,15.95,15.25,15.56,360800,0.0,1.0
2008-05-19,15.86,16.29,15.5,15.97,388900,15.86,16.29,15.5,15.97,388900,0.0,1.0
2008-05-20,15.89,16.04,15.55,15.9,274900,15.89,16.04,15.55,15.9,274900,0.0,1.0
2008-05-21,16.15,17.6,16.11,17.49,1401900,16.15,17.6,16.11,17.49,1401900,0.0,1.0
2008-05-22,16.6,16.83,16.0,16.0,436000,16.6,16.83,16.0,16.0,436000,0.0,1.0
2008-05-23,16.48,16.58,16.03,16.41,348000,16.48,16.58,16.03,16.41,348000,0.0,1.0
2008-05-27,17.12,17.21,16.44,16.58,371400,17.12,17.21,16.44,16.58,371400,0.0,1.0
2008-05-28,16.93,17.3,16.78,17.23,418500,16.93,17.3,16.78,17.23,418500,0.0,1.0
2008-05-29,17.21,17.44,16.82,16.82,330400,17.21,17.44,16.82,16.82,330400,0.0,1.0
2008-05-30,17.15,17.36,16.99,17.26,288300,17.15,17.36,16.99,17.26,288300,0.0,1.0
2008-06-02,16.83,17.2,16.41,17.05,338800,16.83,17.2,16.41,17.05,338800,0.0,1.0
2008-06-03,16.92,17.2,16.54,16.85,348500,16.92,17.2,16.54,16.85,348500,0.0,1.0
2008-06-04,16.93,17.41,16.84,16.89,277300,16.93,17.41,16.84,16.89,277300,0.0,1.0
2008-06-05,17.68,17.8,17.06,17.06,353500,17.68,17.8,17.06,17.06,353500,0.0,1.0
2008-06-06,17.25,17.65,17.25,17.46,351200,17.25,17.65,17.25,17.46,351200,0.0,1.0
2008-06-09,16.88,17.41,16.58,17.41,286400,16.88,17.41,16.58,17.41,286400,0.0,1.0
2008-06-10,16.74,16.93,16.55,16.72,485400,16.74,16.93,16.55,16.72,485400,0.0,1.0
2008-06-11,16.42,17.03,16.35,16.8,347600,16.42,17.03,16.35,16.8,347600,0.0,1.0
2008-06-12,16.64,17.14,16.53,16.58,415600,16.64,17.14,16.53,16.58,415600,0.0,1.0
2008-06-13,16.93,17.02,16.72,16.83,268400,16.93,17.02,16.72,16.83,268400,0.0,1.0
2008-06-16,16.92,17.03,16.67,16.9,239100,16.92,17.03,16.67,16.9,239100,0.0,1.0
2008-06-17,16.57,17.0,16.52,16.83,337300,16.57,17.0,16.52,16.83,337300,0.0,1.0
2008-06-18,16.84,16.88,16.46,16.5,443600,16.84,16.88,16.46,16.5,443600,0.0,1.0
2008-06-19,17.2,17.22,16.8,16.8,316600,17.2,17.22,16.8,16.8,316600,0.0,1.0
2008-06-20,16.92,17.25,16.63,17.0,577700,16.92,17.25,16.63,17.0,577700,0.0,1.0
2008-06-23,16.99,17.3,16.92,17.06,319200,16.99,17.3,16.92,17.06,319200,0.0,1.0
2008-06-24,16.8,17.2499,16.8,16.88,503800,16.8,17.2499,16.8,16.88,503800,0.0,1.0
2008-06-25,16.88,17.19,16.6,16.79,382300,16.88,17.19,16.6,16.79,382300,0.0,1.0
2008-06-26,16.19,16.734,15.97,16.7,398900,16.19,16.734,15.97,16.7,398900,0.0,1.0
2008-06-27,15.57,16.23,15.1,16.13,741000,15.57,16.23,15.1,16.13,741000,0.0,1.0
2008-06-30,14.52,15.56,14.49,15.07,527300,14.52,15.56,14.49,15.07,527300,0.0,1.0
2008-07-01,14.33,14.62,13.94,14.33,506100,14.33,14.62,13.94,14.33,506100,0.0,1.0
2008-07-02,13.39,14.5,13.37,14.28,385600,13.39,14.5,13.37,14.28,385600,0.0,1.0
2008-07-03,13.15,13.48,12.97,13.37,372700,13.15,13.48,12.97,13.37,372700,0.0,1.0
2008-07-07,12.97,13.66,12.73,13.13,292800,12.97,13.66,12.73,13.13,292800,0.0,1.0
2008-07-08,13.49,13.52,12.85,12.99,455000,13.49,13.52,12.85,12.99,455000,0.0,1.0
2008-07-09,12.67,13.61,12.62,13.49,307600,12.67,13.61,12.62,13.49,307600,0.0,1.0
2008-07-10,13.34,13.65,12.7,12.7,436100,13.34,13.65,12.7,12.7,436100,0.0,1.0
2008-07-11,13.71,13.92,13.01,13.18,383500,13.71,13.92,13.01,13.18,383500,0.0,1.0
2008-07-14,13.22,13.97,12.97,13.18,212200,13.22,13.97,12.97,13.18,212200,0.0,1.0
2008-07-15,14.69,15.33,13.01,13.01,737500,14.69,15.33,13.01,13.01,737500,0.0,1.0
2008-07-16,15.1,15.1,14.29,14.63,425400,15.1,15.1,14.29,14.63,425400,0.0,1.0
2008-07-17,15.1,15.15,14.65,15.1,369600,15.1,15.15,14.65,15.1,369600,0.0,1.0
2008-07-18,15.41,15.54,14.24,14.24,389300,15.41,15.54,14.24,14.24,389300,0.0,1.0
2008-07-21,15.67,15.89,15.35,15.35,303900,15.67,15.89,15.35,15.35,303900,0.0,1.0
2008-07-22,16.55,16.88,15.43,15.43,501300,16.55,16.88,15.43,15.43,501300,0.0,1.0
2008-07-23,16.08,16.8,15.955,16.45,311600,16.08,16.8,15.955,16.45,311600,0.0,1.0
2008-07-24,15.61,16.29,15.57,16.14,226000,15.61,16.29,15.57,16.14,226000,0.0,1.0
2008-07-25,16.0,16.25,15.58,15.8,182500,16.0,16.25,15.58,15.8,182500,0.0,1.0
2008-07-28,15.16,15.92,15.04,15.92,265000,15.16,15.92,15.04,15.92,265000,0.0,1.0
2008-07-29,16.02,16.11,15.12,15.26,404300,16.02,16.11,15.12,15.26,404300,0.0,1.0
2008-07-30,16.14,16.18,15.69,16.05,345100,16.14,16.18,15.69,16.05,345100,0.0,1.0
2008-07-31,15.87,16.27,15.84,16.01,198000,15.87,16.27,15.84,16.01,198000,0.0,1.0
2008-08-01,15.64,16.25,15.29,15.78,152000,15.64,16.25,15.29,15.78,152000,0.0,1.0
2008-08-04,15.07,15.83,15.06,15.6,284500,15.07,15.83,15.06,15.6,284500,0.0,1.0
2008-08-05,15.4,15.48,15.01,15.01,290900,15.4,15.48,15.01,15.01,290900,0.0,1.0
2008-08-06,15.78,15.83,15.06,15.34,242400,15.78,15.83,15.06,15.34,242400,0.0,1.0
2008-08-07,16.08,16.23,15.51,15.68,298700,16.08,16.23,15.51,15.68,298700,0.0,1.0
2008-08-08,17.0,17.05,15.92,16.09,412800,17.0,17.05,15.92,16.09,412800,0.0,1.0
2008-08-11,17.56,17.99,16.68,16.85,290300,17.56,17.99,16.68,16.85,290300,0.0,1.0
2008-08-12,17.38,17.67,17.21,17.48,356600,17.38,17.67,17.21,17.48,356600,0.0,1.0
2008-08-13,17.43,17.52,16.855,17.37,366500,17.43,17.52,16.855,17.37,366500,0.0,1.0
2008-08-14,17.81,18.06,17.39,17.4,203900,17.81,18.06,17.39,17.4,203900,0.0,1.0
2008-08-15,18.12,18.29,17.51,18.08,372900,18.12,18.29,17.51,18.08,372900,0.0,1.0
2008-08-18,17.83,18.29,17.6,18.19,334800,17.83,18.29,17.6,18.19,334800,0.0,1.0
2008-08-19,17.18,17.88,17.07,17.78,176300,17.18,17.88,17.07,17.78,176300,0.0,1.0
2008-08-20,17.43,17.63,17.17,17.48,176900,17.43,17.63,17.17,17.48,176900,0.0,1.0
2008-08-21,17.34,17.5,16.97,17.25,104600,17.34,17.5,16.97,17.25,104600,0.0,1.0
2008-08-22,17.75,17.79,17.32,17.4,268100,17.75,17.79,17.32,17.4,268100,0.0,1.0
2008-08-25,17.11,17.88,17.0,17.69,257600,17.11,17.88,17.0,17.69,257600,0.0,1.0
2008-08-26,16.71,17.13,16.43,17.0,412900,16.71,17.13,16.43,17.0,412900,0.0,1.0
2008-08-27,15.92,16.99,15.02,16.51,1354800,15.92,16.99,15.02,16.51,1354800,0.0,1.0
2008-08-28,16.32,16.36,15.89,15.89,403200,16.32,16.36,15.89,15.89,403200,0.0,1.0
2008-08-29,16.03,16.32,15.79,16.3,398100,16.03,16.32,15.79,16.3,398100,0.0,1.0
2008-09-02,15.91,16.5,15.6,16.22,272600,15.91,16.5,15.6,16.22,272600,0.0,1.0
2008-09-03,15.92,16.5,15.78,15.92,519700,15.92,16.5,15.78,15.92,519700,0.0,1.0
2008-09-04,15.17,15.94,15.13,15.92,389000,15.17,15.94,15.13,15.92,389000,0.0,1.0
2008-09-05,14.74,15.085,14.21,15.03,402200,14.74,15.085,14.21,15.03,402200,0.0,1.0
2008-09-08,14.66,15.39,14.56,15.04,439500,14.66,15.39,14.56,15.04,439500,0.0,1.0
2008-09-09,14.1,15.11,14.06,14.69,422700,14.1,15.11,14.06,14.69,422700,0.0,1.0
2008-09-10,14.95,15.3,14.29,14.31,689200,14.95,15.3,14.29,14.31,689200,0.0,1.0
2008-09-11,14.52,14.77,14.2,14.77,748800,14.52,14.77,14.2,14.77,748800,0.0,1.0
2008-09-12,14.5,14.58,14.29,14.54,358300,14.5,14.58,14.29,14.54,358300,0.0,1.0
2008-09-15,13.73,14.38,13.73,13.89,371800,13.73,14.38,13.73,13.89,371800,0.0,1.0
2008-09-16,13.44,13.64,13.25,13.47,781700,13.44,13.64,13.25,13.47,781700,0.0,1.0
2008-09-17,12.9,13.3,12.81,13.26,1163300,12.9,13.3,12.81,13.26,1163300,0.0,1.0
2008-09-18,12.6,13.16,12.15,13.06,1094800,12.6,13.16,12.15,13.06,1094800,0.0,1.0
2008-09-19,13.36,13.78,12.6,12.6,1158200,13.36,13.78,12.6,12.6,1158200,0.0,1.0
2008-09-22,13.19,13.74,13.17,13.19,445300,13.19,13.74,13.17,13.19,445300,0.0,1.0
2008-09-23,12.66,13.46,12.59,13.16,419900,12.66,13.46,12.59,13.16,419900,0.0,1.0
2008-09-24,12.44,12.71,12.33,12.71,473800,12.44,12.71,12.33,12.71,473800,0.0,1.0
2008-09-25,12.6,12.85,12.41,12.54,365800,12.6,12.85,12.41,12.54,365800,0.0,1.0
2008-09-26,13.0,13.04,12.22,12.39,295300,13.0,13.04,12.22,12.39,295300,0.0,1.0
2008-09-29,12.26,12.85,12.25,12.81,518900,12.26,12.85,12.25,12.81,518900,0.0,1.0
2008-09-30,13.02,13.19,12.275,12.58,572900,13.02,13.19,12.275,12.58,572900,0.0,1.0
2008-10-01,13.0,13.08,12.7,12.91,343600,13.0,13.08,12.7,12.91,343600,0.0,1.0
2008-10-02,11.81,13.0,11.68,12.92,391500,11.81,13.0,11.68,12.92,391500,0.0,1.0
2008-10-03,11.06,12.24,11.01,11.9,369800,11.06,12.24,11.01,11.9,369800,0.0,1.0
2008-10-06,10.86,10.97,10.03,10.78,522300,10.86,10.97,10.03,10.78,522300,0.0,1.0
2008-10-07,9.49,10.98,9.47,10.98,512200,9.49,10.98,9.47,10.98,512200,0.0,1.0
2008-10-08,8.78,9.7,8.74,9.19,751700,8.78,9.7,8.74,9.19,751700,0.0,1.0
2008-10-09,7.93,9.03,7.93,8.94,485800,7.93,9.03,7.93,8.94,485800,0.0,1.0
2008-10-10,7.96,8.07,6.75,7.38,817900,7.96,8.07,6.75,7.38,817900,0.0,1.0
2008-10-13,9.49,9.49,8.36,8.5,690200,9.49,9.49,8.36,8.5,690200,0.0,1.0
2008-10-14,9.53,10.19,9.24,9.98,876500,9.53,10.19,9.24,9.98,876500,0.0,1.0
2008-10-15,8.05,9.36,8.05,9.31,338100,8.05,9.36,8.05,9.31,338100,0.0,1.0
2008-10-16,8.87,8.97,7.66,8.15,522400,8.87,8.97,7.66,8.15,522400,0.0,1.0
2008-10-17,8.62,9.31,8.38,8.58,424200,8.62,9.31,8.38,8.58,424200,0.0,1.0
2008-10-20,8.78,8.96,8.4,8.73,259300,8.78,8.96,8.4,8.73,259300,0.0,1.0
2008-10-21,8.58,8.99,8.45,8.65,297200,8.58,8.99,8.45,8.65,297200,0.0,1.0
2008-10-22,7.88,8.44,7.63,8.28,290500,7.88,8.44,7.63,8.28,290500,0.0,1.0
2008-10-23,8.1,8.16,7.52,7.98,428200,8.1,8.16,7.52,7.98,428200,0.0,1.0
2008-10-24,7.55,7.73,7.0,7.34,429000,7.55,7.73,7.0,7.34,429000,0.0,1.0
2008-10-27,7.13,7.83,7.1,7.41,225500,7.13,7.83,7.1,7.41,225500,0.0,1.0
2008-10-28,7.81,7.84,6.91,7.51,315800,7.81,7.84,6.91,7.51,315800,0.0,1.0
2008-10-29,8.01,8.48,7.8166,7.86,250500,8.01,8.48,7.8166,7.86,250500,0.0,1.0
2008-10-30,8.79,8.85,8.04,8.28,255400,8.79,8.85,8.04,8.28,255400,0.0,1.0
2008-10-31,8.88,9.63,8.67,8.88,528000,8.88,9.63,8.67,8.88,528000,0.0,1.0
2008-11-03,8.47,9.17,8.47,8.82,712200,8.47,9.17,8.47,8.82,712200,0.0,1.0
2008-11-04,8.91,9.01,8.45,8.68,409200,8.91,9.01,8.45,8.68,409200,0.0,1.0
2008-11-05,8.46,8.91,8.34,8.73,267600,8.46,8.91,8.34,8.73,267600,0.0,1.0
2008-11-06,7.82,8.46,7.8,8.41,240700,7.82,8.46,7.8,8.41,240700,0.0,1.0
2008-11-07,7.89,8.25,7.6,7.94,359300,7.89,8.25,7.6,7.94,359300,0.0,1.0
2008-11-10,7.53,8.35,7.41,8.13,366500,7.53,8.35,7.41,8.13,366500,0.0,1.0
2008-11-11,7.49,7.95,7.29,7.45,289400,7.49,7.95,7.29,7.45,289400,0.0,1.0
2008-11-12,6.3,7.41,6.3,7.4,373500,6.3,7.41,6.3,7.4,373500,0.0,1.0
2008-11-13,7.16,7.18,5.5904,6.25,644100,7.16,7.18,5.5904,6.25,644100,0.0,1.0
2008-11-14,6.23,7.18,6.13,7.02,463900,6.23,7.18,6.13,7.02,463900,0.0,1.0
2008-11-17,6.54,6.85,6.03,6.14,340500,6.54,6.85,6.03,6.14,340500,0.0,1.0
2008-11-18,6.41,6.64,6.06,6.5,483300,6.41,6.64,6.06,6.5,483300,0.0,1.0
2008-11-19,5.92,6.59,5.9,6.5,413000,5.92,6.59,5.9,6.5,413000,0.0,1.0
2008-11-20,5.13,5.95,5.09,5.83,961100,5.13,5.95,5.09,5.83,961100,0.0,1.0
2008-11-21,5.9,5.98,4.99,5.29,589600,5.9,5.98,4.99,5.29,589600,0.0,1.0
2008-11-24,6.82,6.82,5.65,5.9,513400,6.82,6.82,5.65,5.9,513400,0.0,1.0
2008-11-25,5.13,7.04,4.8,7.04,1097400,5.13,7.04,4.8,7.04,1097400,0.0,1.0
2008-11-26,6.49,6.49,4.99,4.99,1067100,6.49,6.49,4.99,4.99,1067100,0.0,1.0
2008-11-28,5.94,6.44,5.88,6.4,432800,5.94,6.44,5.88,6.4,432800,0.0,1.0
2008-12-01,5.81,6.48,5.78,5.79,639000,5.81,6.48,5.78,5.79,639000,0.0,1.0
2008-12-02,6.67,6.759,5.96,5.96,546500,6.67,6.759,5.96,5.96,546500,0.0,1.0
2008-12-03,7.09,7.19,6.3,6.47,553900,7.09,7.19,6.3,6.47,553900,0.0,1.0
2008-12-04,6.86,7.33,6.57,6.92,599000,6.86,7.33,6.57,6.92,599000,0.0,1.0
2008-12-05,7.42,7.48,6.35,6.71,671600,7.42,7.48,6.35,6.71,671600,0.0,1.0
2008-12-08,7.14,7.7,7.0,7.7,675000,7.14,7.7,7.0,7.7,675000,0.0,1.0
2008-12-09,7.0,7.35,6.75,7.06,732200,7.0,7.35,6.75,7.06,732200,0.0,1.0
2008-12-10,7.54,7.66,6.96,7.13,417000,7.54,7.66,6.96,7.13,417000,0.0,1.0
2008-12-11,7.02,7.94,6.88,7.62,370200,7.02,7.94,6.88,7.62,370200,0.0,1.0
2008-12-12,7.23,7.32,6.39,6.74,306600,7.23,7.32,6.39,6.74,306600,0.0,1.0
2008-12-15,6.83,7.45,6.59,7.41,326600,6.83,7.45,6.59,7.41,326600,0.0,1.0
2008-12-16,7.61,7.61,6.97,7.04,759400,7.61,7.61,6.97,7.04,759400,0.0,1.0
2008-12-17,7.61,7.93,7.31,7.45,287700,7.61,7.93,7.31,7.45,287700,0.0,1.0
2008-12-18,7.93,7.94,7.51,7.61,508200,7.93,7.94,7.51,7.61,508200,0.0,1.0
2008-12-19,8.02,8.35,7.62,8.35,653700,8.02,8.35,7.62,8.35,653700,0.0,1.0
2008-12-22,7.89,8.04,7.42,8.04,471600,7.89,8.04,7.42,8.04,471600,0.0,1.0
2008-12-23,7.34,8.18,7.15,7.95,272500,7.34,8.18,7.15,7.95,272500,0.0,1.0
2008-12-24,7.27,7.44,6.81,7.33,147700,7.27,7.44,6.81,7.33,147700,0.0,1.0
2008-12-26,7.61,7.62,7.05,7.23,128200,7.61,7.62,7.05,7.23,128200,0.0,1.0
2008-12-29,7.41,7.62,7.26,7.62,282900,7.41,7.62,7.26,7.62,282900,0.0,1.0
2008-12-30,7.72,7.75,7.21,7.53,204800,7.72,7.75,7.21,7.53,204800,0.0,1.0
2008-12-31,8.22,8.38,7.6925,7.77,345400,8.22,8.38,7.6925,7.77,345400,0.0,1.0
2009-01-02,8.15,8.34,7.74,8.26,308600,8.15,8.34,7.74,8.26,308600,0.0,1.0
2009-01-05,8.33,8.35,7.88,8.2,278500,8.33,8.35,7.88,8.2,278500,0.0,1.0
2009-01-06,9.11,9.23,8.26,8.26,603100,9.11,9.23,8.26,8.26,603100,0.0,1.0
2009-01-07,8.49,9.08,8.36,9.04,702200,8.49,9.08,8.36,9.04,702200,0.0,1.0
2009-01-08,8.63,8.66,8.23,8.37,497800,8.63,8.66,8.23,8.37,497800,0.0,1.0
2009-01-09,8.26,8.78,8.08,8.6,214500,8.26,8.78,8.08,8.6,214500,0.0,1.0
2009-01-12,7.64,8.24,7.51,8.24,364800,7.64,8.24,7.51,8.24,364800,0.0,1.0
2009-01-13,7.95,8.05,7.48,7.64,324400,7.95,8.05,7.48,7.64,324400,0.0,1.0
2009-01-14,7.36,7.82,7.22,7.79,280300,7.36,7.82,7.22,7.79,280300,0.0,1.0
2009-01-15,7.5,7.65,6.83,7.39,482400,7.5,7.65,6.83,7.39,482400,0.0,1.0
2009-01-16,7.43,7.83,7.11,7.67,408000,7.43,7.83,7.11,7.67,408000,0.0,1.0
2009-01-20,6.67,7.43,6.57,7.36,360800,6.67,7.43,6.57,7.36,360800,0.0,1.0
2009-01-21,7.21,7.3,6.42,6.87,315000,7.21,7.3,6.42,6.87,315000,0.0,1.0
2009-01-22,6.9,7.18,6.56,6.97,393900,6.9,7.18,6.56,6.97,393900,0.0,1.0
2009-01-23,6.9,7.11,6.55,6.73,349800,6.9,7.11,6.55,6.73,349800,0.0,1.0
2009-01-26,7.14,7.41,6.79,6.94,232600,7.14,7.41,6.79,6.94,232600,0.0,1.0
2009-01-27,7.5,7.56,7.12,7.2,264000,7.5,7.56,7.12,7.2,264000,0.0,1.0
2009-01-28,7.75,7.9596,7.47,7.7,317600,7.75,7.9596,7.47,7.7,317600,0.0,1.0
2009-01-29,7.35,7.7,7.25,7.66,338700,7.35,7.7,7.25,7.66,338700,0.0,1.0
2009-01-30,6.81,7.58,6.75,7.3,286800,6.81,7.58,6.75,7.3,286800,0.0,1.0
2009-02-02,6.63,6.83,6.44,6.7,339500,6.63,6.83,6.44,6.7,339500,0.0,1.0
2009-02-03,6.31,6.66,5.97,6.66,323400,6.31,6.66,5.97,6.66,323400,0.0,1.0
2009-02-04,6.37,6.76,6.21,6.28,249600,6.37,6.76,6.21,6.28,249600,0.0,1.0
2009-02-05,6.51,6.81,6.25,6.27,222000,6.51,6.81,6.25,6.27,222000,0.0,1.0
2009-02-06,7.01,7.21,6.49,6.49,252900,7.01,7.21,6.49,6.49,252900,0.0,1.0
2009-02-09,6.9,7.19,6.77,6.94,324600,6.9,7.19,6.77,6.94,324600,0.0,1.0
2009-02-10,6.54,7.3,6.51,6.88,472400,6.54,7.3,6.51,6.88,472400,0.0,1.0
2009-02-11,6.42,6.82,6.16,6.64,564700,6.42,6.82,6.16,6.64,564700,0.0,1.0
2009-02-12,6.33,6.38,6.02,6.38,449400,6.33,6.38,6.02,6.38,449400,0.0,1.0
2009-02-13,6.32,6.77,6.24,6.36,302800,6.32,6.77,6.24,6.36,302800,0.0,1.0
2009-02-17,5.32,5.9699,5.0,5.83,968600,5.32,5.9699,5.0,5.83,968600,0.0,1.0
2009-02-18,5.1,5.48,5.05,5.34,835400,5.1,5.48,5.05,5.34,835400,0.0,1.0
2009-02-19,5.14,5.31,5.06,5.27,485100,5.14,5.31,5.06,5.27,485100,0.0,1.0
2009-02-20,4.96,5.09,4.82,5.02,532100,4.96,5.09,4.82,5.02,532100,0.0,1.0
2009-02-23,4.52,5.1,4.52,4.98,376700,4.52,5.1,4.52,4.98,376700,0.0,1.0
2009-02-24,4.6,4.75,4.5,4.6,400500,4.6,4.75,4.5,4.6,400500,0.0,1.0
2009-02-25,5.15,5.36,4.26,4.5,731700,5.15,5.36,4.26,4.5,731700,0.0,1.0
2009-02-26,4.7,5.2,4.65,5.17,518200,4.7,5.2,4.65,5.17,518200,0.0,1.0
2009-02-27,4.62,4.77,4.545,4.6,374800,4.62,4.77,4.545,4.6,374800,0.0,1.0
2009-03-02,4.35,4.67,4.35,4.5,406600,4.35,4.67,4.35,4.5,406600,0.0,1.0
2009-03-03,4.01,4.44,3.93,4.35,575400,4.01,4.44,3.93,4.35,575400,0.0,1.0
2009-03-04,4.28,4.38,4.05,4.06,300300,4.28,4.38,4.05,4.06,300300,0.0,1.0
2009-03-05,3.99,4.27,3.95,4.16,281700,3.99,4.27,3.95,4.16,281700,0.0,1.0
2009-03-06,3.72,4.06,3.67,4.06,287600,3.72,4.06,3.67,4.06,287600,0.0,1.0
2009-03-09,3.67,3.87,3.64,3.66,303600,3.67,3.87,3.64,3.66,303600,0.0,1.0
2009-03-10,4.11,4.11,3.76,3.76,535000,4.11,4.11,3.76,3.76,535000,0.0,1.0
2009-03-11,4.32,4.59,4.11,4.12,357800,4.32,4.59,4.11,4.12,357800,0.0,1.0
2009-03-12,4.85,4.9,4.32,4.32,320800,4.85,4.9,4.32,4.32,320800,0.0,1.0
2009-03-13,5.01,5.04,4.74,4.74,213800,5.01,5.04,4.74,4.74,213800,0.0,1.0
2009-03-16,4.87,5.18,4.85,5.09,275500,4.87,5.18,4.85,5.09,275500,0.0,1.0
2009-03-17,5.23,5.23,4.72,4.99,233200,5.23,5.23,4.72,4.99,233200,0.0,1.0
2009-03-18,5.31,5.49,4.96,5.25,282300,5.31,5.49,4.96,5.25,282300,0.0,1.0
2009-03-19,5.3,5.35,5.1203,5.35,238500,5.3,5.35,5.1203,5.35,238500,0.0,1.0
2009-03-20,4.58,5.34,4.48,5.34,381800,4.58,5.34,4.48,5.34,381800,0.0,1.0
2009-03-23,4.96,4.96,4.53,4.7,435500,4.96,4.96,4.53,4.7,435500,0.0,1.0
2009-03-24,4.93,5.09,4.8,4.86,364500,4.93,5.09,4.8,4.86,364500,0.0,1.0
2009-03-25,5.63,5.87,5.03,5.07,548000,5.63,5.87,5.03,5.07,548000,0.0,1.0
2009-03-26,6.11,6.11,5.555,5.68,527400,6.11,6.11,5.555,5.68,527400,0.0,1.0
2009-03-27,5.94,6.18,5.92,6.04,336200,5.94,6.18,5.92,6.04,336200,0.0,1.0
2009-03-30,5.35,5.79,5.14,5.78,405000,5.35,5.79,5.14,5.78,405000,0.0,1.0
2009-03-31,5.79,5.94,5.35,5.46,372600,5.79,5.94,5.35,5.46,372600,0.0,1.0
2009-04-01,5.9,5.9,5.46,5.6,307800,5.9,5.9,5.46,5.6,307800,0.0,1.0
2009-04-02,6.28,6.42,5.98,6.02,527000,6.28,6.42,5.98,6.02,527000,0.0,1.0
2009-04-03,6.76,6.79,6.1,6.26,421300,6.76,6.79,6.1,6.26,421300,0.0,1.0
2009-04-06,6.76,6.86,6.55,6.69,650600,6.76,6.86,6.55,6.69,650600,0.0,1.0
2009-04-07,6.4,6.75,6.4,6.62,571000,6.4,6.75,6.4,6.62,571000,0.0,1.0
2009-04-08,6.5,6.67,6.38,6.48,483600,6.5,6.67,6.38,6.48,483600,0.0,1.0
2009-04-09,7.02,7.1,6.71,6.71,492000,7.02,7.1,6.71,6.71,492000,0.0,1.0
2009-04-13,7.02,7.23,6.85,7.09,500800,7.02,7.23,6.85,7.09,500800,0.0,1.0
2009-04-14,7.26,7.4,6.93,6.99,360100,7.26,7.4,6.93,6.99,360100,0.0,1.0
2009-04-15,7.9,8.09,7.25,7.25,424500,7.9,8.09,7.25,7.25,424500,0.0,1.0
2009-04-16,7.91,8.11,7.62,7.95,626900,7.91,8.11,7.62,7.95,626900,0.0,1.0
2009-04-17,7.85,7.99,7.72,7.95,269400,7.85,7.99,7.72,7.95,269400,0.0,1.0
2009-04-20,6.94,7.72,6.87,7.72,519500,6.94,7.72,6.87,7.72,519500,0.0,1.0
2009-04-21,7.49,7.52,6.95,6.95,349800,7.49,7.52,6.95,6.95,349800,0.0,1.0
2009-04-22,7.72,8.03,7.25,7.35,228800,7.72,8.03,7.25,7.35,228800,0.0,1.0
2009-04-23,7.21,7.72,7.05,7.72,374500,7.21,7.72,7.05,7.72,374500,0.0,1.0
2009-04-24,7.54,7.68,7.09,7.29,355200,7.54,7.68,7.09,7.29,355200,0.0,1.0
2009-04-27,7.53,7.95,7.21,7.39,358300,7.53,7.95,7.21,7.39,358300,0.0,1.0
2009-04-28,8.0,8.19,7.38,7.58,331500,8.0,8.19,7.38,7.58,331500,0.0,1.0
2009-04-29,8.41,8.6,7.9,7.92,308300,8.41,8.6,7.9,7.92,308300,0.0,1.0
2009-04-30,8.42,8.93,8.32,8.32,353400,8.42,8.93,8.32,8.32,353400,0.0,1.0
2009-05-01,8.38,8.5,8.07,8.49,453800,8.38,8.5,8.07,8.49,453800,0.0,1.0
2009-05-04,8.82,8.99,8.47,8.47,275800,8.82,8.99,8.47,8.47,275800,0.0,1.0
2009-05-05,8.32,8.86,8.09,8.86,408800,8.32,8.86,8.09,8.86,408800,0.0,1.0
2009-05-06,8.77,8.78,8.16,8.41,430500,8.77,8.78,8.16,8.41,430500,0.0,1.0
2009-05-07,8.43,8.94,8.29,8.81,249400,8.43,8.94,8.29,8.81,249400,0.0,1.0
2009-05-08,8.96,8.96,8.4,8.56,214200,8.96,8.96,8.4,8.56,214200,0.0,1.0
2009-05-11,7.88,8.76,7.79,8.71,556800,7.88,8.76,7.79,8.71,556800,0.0,1.0
2009-05-12,7.91,8.01,7.59,7.93,351700,7.91,8.01,7.59,7.93,351700,0.0,1.0
2009-05-13,7.35,7.75,7.23,7.71,665600,7.35,7.75,7.23,7.71,665600,0.0,1.0
2009-05-14,7.82,8.02,7.37,7.41,442500,7.82,8.02,7.37,7.41,442500,0.0,1.0
2009-05-15,7.83,8.02,7.65,7.81,284500,7.83,8.02,7.65,7.81,284500,0.0,1.0
2009-05-18,8.04,8.05,7.67,7.89,284700,8.04,8.05,7.67,7.89,284700,0.0,1.0
2009-05-19,8.47,8.5,8.016,8.04,547800,8.47,8.5,8.016,8.04,547800,0.0,1.0
2009-05-20,9.82,10.18,8.82,8.82,1377000,9.82,10.18,8.82,8.82,1377000,0.0,1.0
2009-05-21,9.97,10.1,9.45,9.58,548400,9.97,10.1,9.45,9.58,548400,0.0,1.0
2009-05-22,10.59,10.72,9.92,9.92,445800,10.59,10.72,9.92,9.92,445800,0.0,1.0
2009-05-26,11.18,11.23,10.45,10.6,580100,11.18,11.23,10.45,10.6,580100,0.0,1.0
2009-05-27,10.75,11.51,10.68,11.17,567400,10.75,11.51,10.68,11.17,567400,0.0,1.0
2009-05-28,11.11,11.4,10.64,10.97,645200,11.11,11.4,10.64,10.97,645200,0.0,1.0
2009-05-29,11.69,11.73,11.184,11.19,572200,11.69,11.73,11.184,11.19,572200,0.0,1.0
2009-06-01,12.26,12.57,11.69,11.7,917200,12.26,12.57,11.69,11.7,917200,0.0,1.0
2009-06-02,11.87,12.26,11.63,12.13,1210900,11.87,12.26,11.63,12.13,1210900,0.0,1.0
2009-06-03,11.63,11.89,11.16,11.74,460400,11.63,11.89,11.16,11.74,460400,0.0,1.0
2009-06-04,12.05,12.1,11.56,11.56,565700,12.05,12.1,11.56,11.56,565700,0.0,1.0
2009-06-05,12.13,12.1899,11.805,12.04,322900,12.13,12.1899,11.805,12.04,322900,0.0,1.0
2009-06-08,11.94,12.19,11.59,12.12,362400,11.94,12.19,11.59,12.12,362400,0.0,1.0
2009-06-09,11.95,12.1,11.69,11.87,282200,11.95,12.1,11.69,11.87,282200,0.0,1.0
2009-06-10,11.66,12.19,11.35,12.01,485100,11.66,12.19,11.35,12.01,485100,0.0,1.0
2009-06-11,11.87,12.18,11.71,11.78,459800,11.87,12.18,11.71,11.78,459800,0.0,1.0
2009-06-12,11.57,11.77,11.45,11.77,277700,11.57,11.77,11.45,11.77,277700,0.0,1.0
2009-06-15,11.03,11.54,10.88,11.39,299700,11.03,11.54,10.88,11.39,299700,0.0,1.0
2009-06-16,11.09,11.6,11.03,11.35,445900,11.09,11.6,11.03,11.35,445900,0.0,1.0
2009-06-17,11.46,11.69,10.85,11.11,436800,11.46,11.69,10.85,11.11,436800,0.0,1.0
2009-06-18,11.08,11.47,10.91,11.42,238300,11.08,11.47,10.91,11.42,238300,0.0,1.0
2009-06-19,11.48,11.58,10.96,11.18,610600,11.48,11.58,10.96,11.18,610600,0.0,1.0
2009-06-22,11.07,11.4,11.01,11.39,457800,11.07,11.4,11.01,11.39,457800,0.0,1.0
2009-06-23,10.75,11.12,10.64,11.03,462500,10.75,11.12,10.64,11.03,462500,0.0,1.0
2009-06-24,10.68,11.09,10.57,10.87,406400,10.68,11.09,10.57,10.87,406400,0.0,1.0
2009-06-25,11.39,11.42,10.5,10.55,492700,11.39,11.42,10.5,10.55,492700,0.0,1.0
2009-06-26,11.53,11.77,11.24,11.24,305400,11.53,11.77,11.24,11.24,305400,0.0,1.0
2009-06-29,11.42,11.66,11.25,11.54,72500,11.42,11.66,11.25,11.54,72500,0.0,1.0
2009-06-30,11.07,11.62,10.89,11.34,508800,11.07,11.62,10.89,11.34,508800,0.0,1.0
2009-07-01,11.56,11.9,11.15,11.17,237300,11.56,11.9,11.15,11.17,237300,0.0,1.0
2009-07-02,10.94,11.45,10.74,11.45,213100,10.94,11.45,10.74,11.45,213100,0.0,1.0
2009-07-06,11.5,11.57,10.55,10.91,480600,11.5,11.57,10.55,10.91,480600,0.0,1.0
2009-07-07,10.5,11.74,10.44,11.51,416900,10.5,11.74,10.44,11.51,416900,0.0,1.0
2009-07-08,10.55,10.64,10.04,10.64,415100,10.55,10.64,10.04,10.64,415100,0.0,1.0
2009-07-09,10.63,11.03,10.51,10.66,261600,10.63,11.03,10.51,10.66,261600,0.0,1.0
2009-07-10,10.78,10.93,10.42,10.49,120400,10.78,10.93,10.42,10.49,120400,0.0,1.0
2009-07-13,10.89,11.04,10.31,10.8,288500,10.89,11.04,10.31,10.8,288500,0.0,1.0
2009-07-14,11.32,11.39,10.86,10.9,294700,11.32,11.39,10.86,10.9,294700,0.0,1.0
2009-07-15,11.36,11.52,11.2,11.52,381700,11.36,11.52,11.2,11.52,381700,0.0,1.0
2009-07-16,11.81,11.86,11.25,11.35,261600,11.81,11.86,11.25,11.35,261600,0.0,1.0
2009-07-17,11.77,12.0,11.4,11.85,211700,11.77,12.0,11.4,11.85,211700,0.0,1.0
2009-07-20,12.07,12.25,11.74,11.85,214400,12.07,12.25,11.74,11.85,214400,0.0,1.0
2009-07-21,11.93,12.31,11.85,12.25,177400,11.93,12.31,11.85,12.25,177400,0.0,1.0
2009-07-22,11.61,11.95,11.29,11.89,264900,11.61,11.95,11.29,11.89,264900,0.0,1.0
2009-07-23,12.12,12.48,11.5,11.63,268600,12.12,12.48,11.5,11.63,268600,0.0,1.0
2009-07-24,12.1,12.34,11.8,12.04,153700,12.1,12.34,11.8,12.04,153700,0.0,1.0
2009-07-27,12.04,12.47,11.89,12.0,274800,12.04,12.47,11.89,12.0,274800,0.0,1.0
2009-07-28,11.76,11.93,11.36,11.84,239000,11.76,11.93,11.36,11.84,239000,0.0,1.0
2009-07-29,11.84,12.12,11.415,11.67,303200,11.84,12.12,11.415,11.67,303200,0.0,1.0
2009-07-30,12.61,12.62,12.03,12.09,291700,12.61,12.62,12.03,12.09,291700,0.0,1.0
2009-07-31,12.73,12.9827,12.55,12.63,356000,12.73,12.9827,12.55,12.63,356000,0.0,1.0
2009-08-03,13.0,13.11,12.63,12.76,212400,13.0,13.11,12.63,12.76,212400,0.0,1.0
2009-08-04,12.98,13.15,12.72,12.86,131900,12.98,13.15,12.72,12.86,131900,0.0,1.0
2009-08-05,13.43,13.5,12.82,12.84,292800,13.43,13.5,12.82,12.84,292800,0.0,1.0
2009-08-06,13.5,13.62,13.16,13.47,305700,13.5,13.62,13.16,13.47,305700,0.0,1.0
2009-08-07,13.86,14.07,13.64,13.79,192500,13.86,14.07,13.64,13.79,192500,0.0,1.0
2009-08-10,13.84,14.07,13.64,13.74,176900,13.84,14.07,13.64,13.74,176900,0.0,1.0
2009-08-11,13.57,13.86,13.485,13.79,174700,13.57,13.86,13.485,13.79,174700,0.0,1.0
2009-08-12,13.82,14.15,13.53,13.62,216900,13.82,14.15,13.53,13.62,216900,0.0,1.0
2009-08-13,13.6,13.99,13.39,13.88,156100,13.6,13.99,13.39,13.88,156100,0.0,1.0
2009-08-14,13.1,13.64,12.66,13.64,209800,13.1,13.64,12.66,13.64,209800,0.0,1.0
2009-08-17,12.85,13.0,12.5,12.69,184800,12.85,13.0,12.5,12.69,184800,0.0,1.0
2009-08-18,13.13,13.2,12.75,12.96,193800,13.13,13.2,12.75,12.96,193800,0.0,1.0
2009-08-19,13.46,13.54,12.83,13.06,233900,13.46,13.54,12.83,13.06,233900,0.0,1.0
2009-08-20,13.99,14.0,13.46,13.47,141300,13.99,14.0,13.46,13.47,141300,0.0,1.0
2009-08-21,14.08,14.59,13.8,14.17,320200,14.08,14.59,13.8,14.17,320200,0.0,1.0
2009-08-24,14.16,14.46,14.1,14.11,166100,14.16,14.46,14.1,14.11,166100,0.0,1.0
2009-08-25,14.18,14.37,14.02,14.33,405300,14.18,14.37,14.02,14.33,405300,0.0,1.0
2009-08-26,12.24,14.08,11.96,14.08,1268400,12.24,14.08,11.96,14.08,1268400,0.0,1.0
2009-08-27,11.73,12.44,11.51,12.38,903600,11.73,12.44,11.51,12.38,903600,0.0,1.0
2009-08-28,11.52,11.94,11.26,11.81,408400,11.52,11.94,11.26,11.81,408400,0.0,1.0
2009-08-31,11.22,11.5,11.18,11.4,385500,11.22,11.5,11.18,11.4,385500,0.0,1.0
2009-09-01,11.63,12.55,11.44,11.47,914200,11.63,12.55,11.44,11.47,914200,0.0,1.0
2009-09-02,11.54,11.91,11.45,11.55,777800,11.54,11.91,11.45,11.55,777800,0.0,1.0
2009-09-03,12.19,12.3,11.57,11.61,424700,12.19,12.3,11.57,11.61,424700,0.0,1.0
2009-09-04,12.21,12.3,11.85,12.1,182500,12.21,12.3,11.85,12.1,182500,0.0,1.0
2009-09-08,12.43,12.5,12.24,12.3,170000,12.43,12.5,12.24,12.3,170000,0.0,1.0
2009-09-09,12.75,13.07,12.39,12.39,259100,12.75,13.07,12.39,12.39,259100,0.0,1.0
2009-09-10,12.97,13.0,12.5,12.78,163500,12.97,13.0,12.5,12.78,163500,0.0,1.0
2009-09-11,12.74,13.18,12.5,13.04,206500,12.74,13.18,12.5,13.04,206500,0.0,1.0
2009-09-14,12.88,12.95,12.55,12.62,184600,12.88,12.95,12.55,12.62,184600,0.0,1.0
2009-09-15,12.97,13.08,12.82,12.83,173000,12.97,13.08,12.82,12.83,173000,0.0,1.0
2009-09-16,13.06,13.25,12.89,12.99,136900,13.06,13.25,12.89,12.99,136900,0.0,1.0
2009-09-17,13.07,13.46,12.86,13.03,141100,13.07,13.46,12.86,13.03,141100,0.0,1.0
2009-09-18,13.88,13.93,13.14,13.15,430700,13.88,13.93,13.14,13.15,430700,0.0,1.0
2009-09-21,13.45,13.79,13.41,13.79,184100,13.45,13.79,13.41,13.79,184100,0.0,1.0
2009-09-22,13.31,13.74,13.07,13.61,173000,13.31,13.74,13.07,13.61,173000,0.0,1.0
2009-09-23,12.96,13.39,12.94,13.39,226900,12.96,13.39,12.94,13.39,226900,0.0,1.0
2009-09-24,12.34,13.1,12.16,12.96,268700,12.34,13.1,12.16,12.96,268700,0.0,1.0
2009-09-25,12.15,12.44,12.08,12.35,173400,12.15,12.44,12.08,12.35,173400,0.0,1.0
2009-09-28,12.49,12.69,12.02,12.27,269700,12.49,12.69,12.02,12.27,269700,0.0,1.0
2009-09-29,12.52,12.74,12.31,12.4499,275200,12.52,12.74,12.31,12.4499,275200,0.0,1.0
2009-09-30,12.3,12.71,12.27,12.52,407400,12.3,12.71,12.27,12.52,407400,0.0,1.0
2009-10-01,11.55,12.32,11.54,12.3,260300,11.55,12.32,11.54,12.3,260300,0.0,1.0
2009-10-02,11.57,11.85,11.29,11.35,282600,11.57,11.85,11.29,11.35,282600,0.0,1.0
2009-10-05,12.16,12.21,11.47,11.76,276600,12.16,12.21,11.47,11.76,276600,0.0,1.0
2009-10-06,12.43,12.53,12.17,12.37,177500,12.43,12.53,12.17,12.37,177500,0.0,1.0
2009-10-07,12.22,12.63,12.2,12.42,168000,12.22,12.63,12.2,12.42,168000,0.0,1.0
2009-10-08,12.25,12.64,12.23,12.28,144200,12.25,12.64,12.23,12.28,144200,0.0,1.0
2009-10-09,12.15,12.44,11.98,12.18,234000,12.15,12.44,11.98,12.18,234000,0.0,1.0
2009-10-12,12.21,12.649,12.19,12.29,124800,12.21,12.649,12.19,12.29,124800,0.0,1.0
2009-10-13,11.98,12.21,11.71,12.16,193400,11.98,12.21,11.71,12.16,193400,0.0,1.0
2009-10-14,12.28,12.3,11.98,12.12,125500,12.28,12.3,11.98,12.12,125500,0.0,1.0
2009-10-15,12.03,12.2943,11.87,12.19,154800,12.03,12.2943,11.87,12.19,154800,0.0,1.0
2009-10-16,11.84,12.0,11.56,11.99,225800,11.84,12.0,11.56,11.99,225800,0.0,1.0
2009-10-19,11.84,12.06,11.67,11.92,203900,11.84,12.06,11.67,11.92,203900,0.0,1.0
2009-10-20,11.17,11.87,10.91,11.87,251100,11.17,11.87,10.91,11.87,251100,0.0,1.0
2009-10-21,11.08,11.77,11.05,11.17,259800,11.08,11.77,11.05,11.17,259800,0.0,1.0
2009-10-22,11.36,11.48,10.57,11.1,209500,11.36,11.48,10.57,11.1,209500,0.0,1.0
2009-10-23,10.59,11.46,10.55,11.43,234100,10.59,11.46,10.55,11.43,234100,0.0,1.0
2009-10-26,10.41,11.11,10.37,10.64,281100,10.41,11.11,10.37,10.64,281100,0.0,1.0
2009-10-27,10.62,10.85,10.25,10.49,247800,10.62,10.85,10.25,10.49,247800,0.0,1.0
2009-10-28,10.08,10.7,10.03,10.56,720000,10.08,10.7,10.03,10.56,720000,0.0,1.0
2009-10-29,10.42,10.95,10.14,10.16,331000,10.42,10.95,10.14,10.16,331000,0.0,1.0
2009-10-30,9.88,10.4,9.73,10.33,320100,9.88,10.4,9.73,10.33,320100,0.0,1.0
2009-11-02,9.75,10.17,9.45,9.9,219000,9.75,10.17,9.45,9.9,219000,0.0,1.0
2009-11-03,10.18,10.21,9.52,9.63,245800,10.18,10.21,9.52,9.63,245800,0.0,1.0
2009-11-04,9.93,10.4,9.89,10.36,237000,9.93,10.4,9.89,10.36,237000,0.0,1.0
2009-11-05,10.67,10.68,10.06,10.06,230800,10.67,10.68,10.06,10.06,230800,0.0,1.0
2009-11-06,10.55,10.8,10.38,10.51,167600,10.55,10.8,10.38,10.51,167600,0.0,1.0
2009-11-09,10.87,10.88,10.56,10.66,111500,10.87,10.88,10.56,10.66,111500,0.0,1.0
2009-11-10,10.4,10.86,10.14,10.77,186000,10.4,10.86,10.14,10.77,186000,0.0,1.0
2009-11-11,10.58,10.74,10.39,10.52,150700,10.58,10.74,10.39,10.52,150700,0.0,1.0
2009-11-12,10.13,10.68,10.1,10.68,267900,10.13,10.68,10.1,10.68,267900,0.0,1.0
2009-11-13,10.2,10.37,9.95,10.15,158400,10.2,10.37,9.95,10.15,158400,0.0,1.0
2009-11-16,10.86,10.97,10.28,10.35,198500,10.86,10.97,10.28,10.35,198500,0.0,1.0
2009-11-17,10.52,10.89,10.48,10.75,307800,10.52,10.89,10.48,10.75,307800,0.0,1.0
2009-11-18,10.0,10.581,9.97,10.47,332100,10.0,10.581,9.97,10.47,332100,0.0,1.0
2009-11-19,9.54,9.95,9.51,9.87,338900,9.54,9.95,9.51,9.87,338900,0.0,1.0
2009-11-20,8.99,9.7,8.86,9.44,666200,8.99,9.7,8.86,9.44,666200,0.0,1.0
2009-11-23,8.61,9.29,8.57,9.19,1245500,8.61,9.29,8.57,9.19,1245500,0.0,1.0
2009-11-24,8.6,8.94,8.19,8.2,1187400,8.6,8.94,8.19,8.2,1187400,0.0,1.0
2009-11-25,7.79,8.55,7.71,8.55,886400,7.79,8.55,7.71,8.55,886400,0.0,1.0
2009-11-27,7.87,8.249,7.5,7.54,317900,7.87,8.249,7.5,7.54,317900,0.0,1.0
2009-11-30,7.79,7.8897,7.71,7.85,481700,7.79,7.8897,7.71,7.85,481700,0.0,1.0
2009-12-01,8.26,8.26,7.94,7.98,946100,8.26,8.26,7.94,7.98,946100,0.0,1.0
2009-12-02,8.03,8.18,7.87,8.1,838500,8.03,8.18,7.87,8.1,838500,0.0,1.0
2009-12-03,7.92,8.12,7.9,8.03,491400,7.92,8.12,7.9,8.03,491400,0.0,1.0
2009-12-04,8.37,8.46,8.07,8.19,407600,8.37,8.46,8.07,8.19,407600,0.0,1.0
2009-12-07,8.28,8.43,8.16,8.33,214000,8.28,8.43,8.16,8.33,214000,0.0,1.0
2009-12-08,8.14,8.205,7.95,8.1,586700,8.14,8.205,7.95,8.1,586700,0.0,1.0
2009-12-09,8.25,8.3,8.01,8.1,353400,8.25,8.3,8.01,8.1,353400,0.0,1.0
2009-12-10,8.22,8.4,8.11,8.29,244200,8.22,8.4,8.11,8.29,244200,0.0,1.0
2009-12-11,8.37,8.38,8.08,8.25,234200,8.37,8.38,8.08,8.25,234200,0.0,1.0
2009-12-14,8.32,8.48,8.27,8.43,312500,8.32,8.48,8.27,8.43,312500,0.0,1.0
2009-12-15,8.22,8.43,8.16,8.21,266300,8.22,8.43,8.16,8.21,266300,0.0,1.0
2009-12-16,8.55,8.57,8.265,8.3,446400,8.55,8.57,8.265,8.3,446400,0.0,1.0
2009-12-17,8.52,8.57,8.28,8.42,300800,8.52,8.57,8.28,8.42,300800,0.0,1.0
2009-12-18,8.09,8.67,8.09,8.5,4430300,8.09,8.67,8.09,8.5,4430300,0.0,1.0
2009-12-21,8.48,8.5,8.16,8.17,367000,8.48,8.5,8.16,8.17,367000,0.0,1.0
2009-12-22,8.1,8.24,7.92,8.24,746300,8.1,8.24,7.92,8.24,746300,0.0,1.0
2009-12-23,8.2,8.31,8.1,8.12,270400,8.2,8.31,8.1,8.12,270400,0.0,1.0
2009-12-24,8.35,8.51,8.2,8.24,131000,8.35,8.51,8.2,8.24,131000,0.0,1.0
2009-12-28,8.16,8.35,8.09,8.35,288700,8.16,8.35,8.09,8.35,288700,0.0,1.0
2009-12-29,8.2,8.31,8.15,8.21,210200,8.2,8.31,8.15,8.21,210200,0.0,1.0
2009-12-30,8.24,8.3,8.15,8.22,204800,8.24,8.3,8.15,8.22,204800,0.0,1.0
2009-12-31,8.03,8.46,8.03,8.21,329500,8.03,8.46,8.03,8.21,329500,0.0,1.0
2010-01-04,8.31,8.36,8.13,8.13,238700,8.31,8.36,8.13,8.13,238700,0.0,1.0
2010-01-05,8.29,8.38,8.2,8.32,222000,8.29,8.38,8.2,8.32,222000,0.0,1.0
2010-01-06,8.56,8.62,8.23,8.23,404200,8.56,8.62,8.23,8.23,404200,0.0,1.0
2010-01-07,8.82,8.835,8.505,8.53,232900,8.82,8.835,8.505,8.53,232900,0.0,1.0
2010-01-08,8.67,8.78,8.6,8.75,227100,8.67,8.78,8.6,8.75,227100,0.0,1.0
2010-01-11,8.68,8.77,8.61,8.72,141100,8.68,8.77,8.61,8.72,141100,0.0,1.0
2010-01-12,8.6,8.63,8.48,8.62,361700,8.6,8.63,8.48,8.62,361700,0.0,1.0
2010-01-13,8.92,8.96,8.5,8.65,271400,8.92,8.96,8.5,8.65,271400,0.0,1.0
2010-01-14,9.11,9.16,8.82,8.86,315400,9.11,9.16,8.82,8.86,315400,0.0,1.0
2010-01-15,8.71,9.15,8.55,9.15,452400,8.71,9.15,8.55,9.15,452400,0.0,1.0
2010-01-19,9.17,9.2,8.73,8.78,342000,9.17,9.2,8.73,8.78,342000,0.0,1.0
2010-01-20,8.82,9.1,8.73,9.1,325100,8.82,9.1,8.73,9.1,325100,0.0,1.0
2010-01-21,8.71,9.03,8.66,8.87,372100,8.71,9.03,8.66,8.87,372100,0.0,1.0
2010-01-22,8.43,8.79,8.34,8.72,306900,8.43,8.79,8.34,8.72,306900,0.0,1.0
2010-01-25,8.39,8.51,8.36,8.46,220800,8.39,8.51,8.36,8.46,220800,0.0,1.0
2010-01-26,8.35,8.58,8.3,8.33,190100,8.35,8.58,8.3,8.33,190100,0.0,1.0
2010-01-27,8.37,8.4,8.18,8.27,163300,8.37,8.4,8.18,8.27,163300,0.0,1.0
2010-01-28,8.23,8.4,8.18,8.36,310400,8.23,8.4,8.18,8.36,310400,0.0,1.0
2010-01-29,8.17,8.39,8.16,8.28,300800,8.17,8.39,8.16,8.28,300800,0.0,1.0
2010-02-01,8.12,8.24,8.02,8.24,211100,8.12,8.24,8.02,8.24,211100,0.0,1.0
2010-02-02,8.2,8.3,8.07,8.16,222800,8.2,8.3,8.07,8.16,222800,0.0,1.0
2010-02-03,8.1,8.24,8.02,8.13,160100,8.1,8.24,8.02,8.13,160100,0.0,1.0
2010-02-04,8.0,8.13,7.96,8.0,283000,8.0,8.13,7.96,8.0,283000,0.0,1.0
2010-02-05,8.02,8.06,7.75,8.0,249100,8.02,8.06,7.75,8.0,249100,0.0,1.0
2010-02-08,7.8,7.99,7.77,7.97,291300,7.8,7.99,7.77,7.97,291300,0.0,1.0
2010-02-09,7.85,8.0,7.77,7.92,210300,7.85,8.0,7.77,7.92,210300,0.0,1.0
2010-02-10,7.75,7.97,7.73,7.79,354900,7.75,7.97,7.73,7.79,354900,0.0,1.0
2010-02-11,7.93,7.95,7.72,7.74,546900,7.93,7.95,7.72,7.74,546900,0.0,1.0
2010-02-12,7.91,8.04,7.79,7.86,583500,7.91,8.04,7.79,7.86,583500,0.0,1.0
2010-02-16,8.04,8.14,7.93,7.98,635700,8.04,8.14,7.93,7.98,635700,0.0,1.0
2010-02-17,8.28,8.36,8.03,8.09,365000,8.28,8.36,8.03,8.09,365000,0.0,1.0
2010-02-18,8.47,8.49,8.2,8.3,514400,8.47,8.49,8.2,8.3,514400,0.0,1.0
2010-02-19,8.61,8.7,8.42,8.46,316200,8.61,8.7,8.42,8.46,316200,0.0,1.0
2010-02-22,8.76,8.76,8.45,8.65,304400,8.76,8.76,8.45,8.65,304400,0.0,1.0
2010-02-23,8.23,8.77,8.14,8.69,948900,8.23,8.77,8.14,8.69,948900,0.0,1.0
2010-02-24,9.31,9.71,8.31,8.45,1626100,9.31,9.71,8.31,8.45,1626100,0.0,1.0
2010-02-25,9.12,9.19,8.77,9.19,728600,9.12,9.19,8.77,9.19,728600,0.0,1.0
2010-02-26,9.03,9.15,8.89,9.1,199000,9.03,9.15,8.89,9.1,199000,0.0,1.0
2010-03-01,8.85,8.99,8.6,8.97,591000,8.85,8.99,8.6,8.97,591000,0.0,1.0
2010-03-02,8.83,9.02,8.8,8.84,753100,8.83,9.02,8.8,8.84,753100,0.0,1.0
2010-03-03,8.77,8.82,8.47,8.82,772900,8.77,8.82,8.47,8.82,772900,0.0,1.0
2010-03-04,8.6,8.9,8.53,8.81,510900,8.6,8.9,8.53,8.81,510900,0.0,1.0
2010-03-05,8.73,8.736,8.58,8.6,312200,8.73,8.736,8.58,8.6,312200,0.0,1.0
2010-03-08,8.82,8.85,8.65,8.65,212300,8.82,8.85,8.65,8.65,212300,0.0,1.0
2010-03-09,8.75,9.06,8.69,8.75,1057600,8.75,9.06,8.69,8.75,1057600,0.0,1.0
2010-03-10,8.52,8.805,8.52,8.72,483300,8.52,8.805,8.52,8.72,483300,0.0,1.0
2010-03-11,8.5,8.64,8.35,8.49,473500,8.5,8.64,8.35,8.49,473500,0.0,1.0
2010-03-12,9.01,9.19,8.52,8.52,627500,9.01,9.19,8.52,8.52,627500,0.0,1.0
2010-03-15,8.84,9.02,8.8,9.02,123400,8.84,9.02,8.8,9.02,123400,0.0,1.0
2010-03-16,8.79,8.93,8.73,8.87,167700,8.79,8.93,8.73,8.87,167700,0.0,1.0
2010-03-17,8.8,8.97,8.781,8.84,119000,8.8,8.97,8.781,8.84,119000,0.0,1.0
2010-03-18,8.74,8.83,8.61,8.77,182000,8.74,8.83,8.61,8.77,182000,0.0,1.0
2010-03-19,9.19,9.2,8.77,8.8,599700,9.19,9.2,8.77,8.8,599700,0.0,1.0
2010-03-22,9.28,9.3,9.07,9.08,205400,9.28,9.3,9.07,9.08,205400,0.0,1.0
2010-03-23,9.33,9.37,9.15,9.29,239300,9.33,9.37,9.15,9.29,239300,0.0,1.0
2010-03-24,9.13,9.37,9.09,9.3,256800,9.13,9.37,9.09,9.3,256800,0.0,1.0
2010-03-25,8.94,9.31,8.92,9.18,151500,8.94,9.31,8.92,9.18,151500,0.0,1.0
2010-03-26,8.91,9.11,8.82,8.94,151000,8.91,9.11,8.82,8.94,151000,0.0,1.0
2010-03-29,9.0,9.04,8.8,8.93,216400,9.0,9.04,8.8,8.93,216400,0.0,1.0
2010-03-30,8.96,9.13,8.89,9.05,177700,8.96,9.13,8.89,9.05,177700,0.0,1.0
2010-03-31,8.77,9.25,8.77,8.89,396800,8.77,9.25,8.77,8.89,396800,0.0,1.0
2010-04-01,9.16,9.17,8.85,8.85,174200,9.16,9.17,8.85,8.85,174200,0.0,1.0
2010-04-05,9.5,9.51,9.16,9.18,200700,9.5,9.51,9.16,9.18,200700,0.0,1.0
2010-04-06,9.55,9.63,9.46,9.46,281900,9.55,9.63,9.46,9.46,281900,0.0,1.0
2010-04-07,9.43,9.66,9.36,9.49,210600,9.43,9.66,9.36,9.49,210600,0.0,1.0
2010-04-08,9.65,9.67,9.25,9.42,230600,9.65,9.67,9.25,9.42,230600,0.0,1.0
2010-04-09,9.85,9.9,9.62,9.62,174600,9.85,9.9,9.62,9.62,174600,0.0,1.0
2010-04-12,9.78,9.91,9.75,9.89,239700,9.78,9.91,9.75,9.89,239700,0.0,1.0
2010-04-13,9.49,9.77,9.38,9.77,158400,9.49,9.77,9.38,9.77,158400,0.0,1.0
2010-04-14,9.81,9.84,9.46,9.57,136000,9.81,9.84,9.46,9.57,136000,0.0,1.0
2010-04-15,9.93,9.94,9.73,9.85,156100,9.93,9.94,9.73,9.85,156100,0.0,1.0
2010-04-16,10.04,10.08,9.86,9.94,336900,10.04,10.08,9.86,9.94,336900,0.0,1.0
2010-04-19,9.93,10.18,9.69,9.96,173600,9.93,10.18,9.69,9.96,173600,0.0,1.0
2010-04-20,10.22,10.23,9.87,9.94,265800,10.22,10.23,9.87,9.94,265800,0.0,1.0
2010-04-21,10.58,10.62,10.17,10.17,268900,10.58,10.62,10.17,10.17,268900,0.0,1.0
2010-04-22,10.59,10.61,10.27,10.45,191800,10.59,10.61,10.27,10.45,191800,0.0,1.0
2010-04-23,10.79,10.81,10.45,10.55,325400,10.79,10.81,10.45,10.55,325400,0.0,1.0
2010-04-26,10.8,10.97,10.72,10.72,318000,10.8,10.97,10.72,10.72,318000,0.0,1.0
2010-04-27,10.45,10.95,10.37,10.76,102900,10.45,10.95,10.37,10.76,102900,0.0,1.0
2010-04-28,10.7,10.82,10.56,10.56,76700,10.7,10.82,10.56,10.56,76700,0.0,1.0
2010-04-29,11.13,11.13,10.71,10.77,184900,11.13,11.13,10.71,10.77,184900,0.0,1.0
2010-04-30,10.62,11.3799,10.62,11.1,228300,10.62,11.3799,10.62,11.1,228300,0.0,1.0
2010-05-03,10.94,10.95,10.7,10.7,203600,10.94,10.95,10.7,10.7,203600,0.0,1.0
2010-05-04,10.68,10.84,10.49,10.84,304500,10.68,10.84,10.49,10.84,304500,0.0,1.0
2010-05-05,10.09,10.6,10.03,10.54,281700,10.09,10.6,10.03,10.54,281700,0.0,1.0
2010-05-06,9.96,10.38,9.24,9.99,481100,9.96,10.38,9.24,9.99,481100,0.0,1.0
2010-05-07,9.3,10.01,9.23,9.95,565300,9.3,10.01,9.23,9.95,565300,0.0,1.0
2010-05-10,9.76,9.82,9.5,9.58,314000,9.76,9.82,9.5,9.58,314000,0.0,1.0
2010-05-11,9.83,10.01,9.6,9.6,388400,9.83,10.01,9.6,9.6,388400,0.0,1.0
2010-05-12,10.18,10.21,9.83,9.9,434400,10.18,10.21,9.83,9.9,434400,0.0,1.0
2010-05-13,10.08,10.27,10.0,10.17,222500,10.08,10.27,10.0,10.17,222500,0.0,1.0
2010-05-14,9.68,9.99,9.58,9.97,242100,9.68,9.99,9.58,9.97,242100,0.0,1.0
2010-05-17,9.75,9.78,9.25,9.71,419100,9.75,9.78,9.25,9.71,419100,0.0,1.0
2010-05-18,9.44,9.97,9.39,9.93,233600,9.44,9.97,9.39,9.93,233600,0.0,1.0
2010-05-19,9.18,9.46,9.05,9.38,289500,9.18,9.46,9.05,9.38,289500,0.0,1.0
2010-05-20,8.54,8.98,8.54,8.93,361100,8.54,8.98,8.54,8.93,361100,0.0,1.0
2010-05-21,8.61,8.71,8.36,8.36,393000,8.61,8.71,8.36,8.36,393000,0.0,1.0
2010-05-24,8.43,8.72,8.39,8.61,329900,8.43,8.72,8.39,8.61,329900,0.0,1.0
2010-05-25,8.5,8.5,7.92,8.24,476200,8.5,8.5,7.92,8.24,476200,0.0,1.0
2010-05-26,9.56,10.04,8.72,8.72,1033000,9.56,10.04,8.72,8.72,1033000,0.0,1.0
2010-05-27,9.9,9.99,9.66,9.88,342900,9.9,9.99,9.66,9.88,342900,0.0,1.0
2010-05-28,9.88,10.09,9.7,9.89,269200,9.88,10.09,9.7,9.89,269200,0.0,1.0
2010-06-01,9.32,9.86,9.31,9.8,610200,9.32,9.86,9.31,9.8,610200,0.0,1.0
2010-06-02,9.51,9.53,9.3,9.4,352400,9.51,9.53,9.3,9.4,352400,0.0,1.0
2010-06-03,9.59,9.73,9.45,9.48,264200,9.59,9.73,9.45,9.48,264200,0.0,1.0
2010-06-04,9.26,9.43,9.19,9.34,476400,9.26,9.43,9.19,9.34,476400,0.0,1.0
2010-06-07,8.85,9.38,8.82,9.29,370200,8.85,9.38,8.82,9.29,370200,0.0,1.0
2010-06-08,8.72,9.04,8.69,8.87,530500,8.72,9.04,8.69,8.87,530500,0.0,1.0
2010-06-09,8.83,9.02,8.75,8.8,342800,8.83,9.02,8.75,8.8,342800,0.0,1.0
2010-06-10,9.12,9.14,8.88,9.0,293800,9.12,9.14,8.88,9.0,293800,0.0,1.0
2010-06-11,9.1,9.24,8.88,9.0,325300,9.1,9.24,8.88,9.0,325300,0.0,1.0
2010-06-14,9.1,9.45,9.06,9.21,201900,9.1,9.45,9.06,9.21,201900,0.0,1.0
2010-06-15,9.36,9.4,9.1,9.14,372700,9.36,9.4,9.1,9.14,372700,0.0,1.0
2010-06-16,9.32,9.45,9.14,9.28,282600,9.32,9.45,9.14,9.28,282600,0.0,1.0
2010-06-17,9.17,9.42,9.05,9.32,287400,9.17,9.42,9.05,9.32,287400,0.0,1.0
2010-06-18,9.33,9.45,9.1499,9.27,693900,9.33,9.45,9.1499,9.27,693900,0.0,1.0
2010-06-21,9.25,9.62,9.18,9.61,323400,9.25,9.62,9.18,9.61,323400,0.0,1.0
2010-06-22,9.08,9.54,9.06,9.28,271000,9.08,9.54,9.06,9.28,271000,0.0,1.0
2010-06-23,9.45,9.62,8.95,9.08,340900,9.45,9.62,8.95,9.08,340900,0.0,1.0
2010-06-24,9.39,9.62,9.27,9.34,281300,9.39,9.62,9.27,9.34,281300,0.0,1.0
2010-06-25,9.55,9.65,9.36,9.44,428700,9.55,9.65,9.36,9.44,428700,0.0,1.0
2010-06-28,9.51,9.64,9.36,9.59,283800,9.51,9.64,9.36,9.59,283800,0.0,1.0
2010-06-29,8.83,9.32,8.75,9.32,391100,8.83,9.32,8.75,9.32,391100,0.0,1.0
2010-06-30,8.55,9.0,8.48,8.85,389700,8.55,9.0,8.48,8.85,389700,0.0,1.0
2010-07-01,8.23,8.59,8.03,8.5,519600,8.23,8.59,8.03,8.5,519600,0.0,1.0
2010-07-02,8.05,8.37,7.93,8.28,326600,8.05,8.37,7.93,8.28,326600,0.0,1.0
2010-07-06,7.95,8.35,7.87,8.16,352300,7.95,8.35,7.87,8.16,352300,0.0,1.0
2010-07-07,8.19,8.19,7.85,8.0,292800,8.19,8.19,7.85,8.0,292800,0.0,1.0
2010-07-08,8.2,8.38,8.03,8.29,288800,8.2,8.38,8.03,8.29,288800,0.0,1.0
2010-07-09,8.59,8.6,8.12,8.21,324100,8.59,8.6,8.12,8.21,324100,0.0,1.0
2010-07-12,8.38,8.61,8.27,8.55,230100,8.38,8.61,8.27,8.55,230100,0.0,1.0
2010-07-13,8.77,8.81,8.43,8.5,477800,8.77,8.81,8.43,8.5,477800,0.0,1.0
2010-07-14,8.65,8.77,8.51,8.7,197700,8.65,8.77,8.51,8.7,197700,0.0,1.0
2010-07-15,8.51,8.64,8.35,8.63,132500,8.51,8.64,8.35,8.63,132500,0.0,1.0
2010-07-16,8.09,8.48,8.07,8.42,278900,8.09,8.48,8.07,8.42,278900,0.0,1.0
2010-07-19,8.19,8.21,7.91,8.1,187600,8.19,8.21,7.91,8.1,187600,0.0,1.0
2010-07-20,8.29,8.3,8.03,8.05,159800,8.29,8.3,8.03,8.05,159800,0.0,1.0
2010-07-21,8.14,8.45,8.13,8.33,157900,8.14,8.45,8.13,8.33,157900,0.0,1.0
2010-07-22,8.87,8.92,8.21,8.21,339200,8.87,8.92,8.21,8.21,339200,0.0,1.0
2010-07-23,9.0,9.05,8.73,8.8,329300,9.0,9.05,8.73,8.8,329300,0.0,1.0
2010-07-26,9.37,9.38,8.95,9.02,197500,9.37,9.38,8.95,9.02,197500,0.0,1.0
2010-07-27,9.41,9.57,9.33,9.45,173900,9.41,9.57,9.33,9.45,173900,0.0,1.0
2010-07-28,9.11,9.48,9.04,9.43,192700,9.11,9.48,9.04,9.43,192700,0.0,1.0
2010-07-29,9.11,9.21,8.82,9.17,156000,9.11,9.21,8.82,9.17,156000,0.0,1.0
2010-07-30,9.05,9.19,8.91,8.93,262100,9.05,9.19,8.91,8.93,262100,0.0,1.0
2010-08-02,9.26,9.43,9.24,9.24,197000,9.26,9.43,9.24,9.24,197000,0.0,1.0
2010-08-03,9.24,9.66,9.19,9.39,285300,9.24,9.66,9.19,9.39,285300,0.0,1.0
2010-08-04,9.32,9.43,9.15,9.31,200500,9.32,9.43,9.15,9.31,200500,0.0,1.0
2010-08-05,9.36,9.46,9.19,9.25,250000,9.36,9.46,9.19,9.25,250000,0.0,1.0
2010-08-06,9.31,9.42,9.07,9.14,171900,9.31,9.42,9.07,9.14,171900,0.0,1.0
2010-08-09,9.39,9.51,9.3,9.42,161200,9.39,9.51,9.3,9.42,161200,0.0,1.0
2010-08-10,9.18,9.32,9.0,9.28,159900,9.18,9.32,9.0,9.28,159900,0.0,1.0
2010-08-11,8.66,9.04,8.64,9.04,277400,8.66,9.04,8.64,9.04,277400,0.0,1.0
2010-08-12,8.42,8.57,8.38,8.44,223600,8.42,8.57,8.38,8.44,223600,0.0,1.0
2010-08-13,8.34,8.48,8.27,8.4,200600,8.34,8.48,8.27,8.4,200600,0.0,1.0
2010-08-16,8.37,8.57,8.23,8.25,123800,8.37,8.57,8.23,8.25,123800,0.0,1.0
2010-08-17,8.87,8.95,8.48,8.53,191900,8.87,8.95,8.48,8.53,191900,0.0,1.0
2010-08-18,8.94,8.99,8.73,8.87,211000,8.94,8.99,8.73,8.87,211000,0.0,1.0
2010-08-19,8.63,8.94,8.52,8.87,273100,8.63,8.94,8.52,8.87,273100,0.0,1.0
2010-08-20,8.71,8.71,8.43,8.61,208200,8.71,8.71,8.43,8.61,208200,0.0,1.0
2010-08-23,8.41,8.77,8.41,8.75,396000,8.41,8.77,8.41,8.75,396000,0.0,1.0
2010-08-24,8.51,8.55,8.22,8.33,446000,8.51,8.55,8.22,8.33,446000,0.0,1.0
2010-08-25,7.85,8.67,7.65,8.5,1097900,7.85,8.67,7.65,8.5,1097900,0.0,1.0
2010-08-26,7.45,7.968,7.42,7.88,532200,7.45,7.968,7.42,7.88,532200,0.0,1.0
2010-08-27,7.86,7.89,7.3,7.53,478700,7.86,7.89,7.3,7.53,478700,0.0,1.0
2010-08-30,7.87,8.0,7.76,7.78,305900,7.87,8.0,7.76,7.78,305900,0.0,1.0
2010-08-31,8.04,8.16,7.84,7.84,329000,8.04,8.16,7.84,7.84,329000,0.0,1.0
2010-09-01,8.28,8.36,8.19,8.21,377200,8.28,8.36,8.19,8.21,377200,0.0,1.0
2010-09-02,8.48,8.51,8.2775,8.31,329300,8.48,8.51,8.2775,8.31,329300,0.0,1.0
2010-09-03,8.58,8.77,8.412,8.6,323900,8.58,8.77,8.412,8.6,323900,0.0,1.0
2010-09-07,8.39,8.56,8.35,8.54,250600,8.39,8.56,8.35,8.54,250600,0.0,1.0
2010-09-08,8.21,8.5,8.16,8.41,270100,8.21,8.5,8.16,8.41,270100,0.0,1.0
2010-09-09,8.23,8.36,8.11,8.33,269400,8.23,8.36,8.11,8.33,269400,0.0,1.0
2010-09-10,8.29,8.41,8.22,8.29,315200,8.29,8.41,8.22,8.29,315200,0.0,1.0
2010-09-13,8.52,8.63,8.38,8.39,369400,8.52,8.63,8.38,8.39,369400,0.0,1.0
2010-09-14,8.54,8.62,8.38,8.51,234000,8.54,8.62,8.38,8.51,234000,0.0,1.0
2010-09-15,8.73,8.78,8.43,8.52,211300,8.73,8.78,8.43,8.52,211300,0.0,1.0
2010-09-16,8.71,8.74,8.6,8.69,232900,8.71,8.74,8.6,8.69,232900,0.0,1.0
2010-09-17,8.71,8.84,8.5,8.81,354500,8.71,8.84,8.5,8.81,354500,0.0,1.0
2010-09-20,9.15,9.17,8.64,8.72,387300,9.15,9.17,8.64,8.72,387300,0.0,1.0
2010-09-21,9.11,9.2,9.08,9.17,257500,9.11,9.2,9.08,9.17,257500,0.0,1.0
2010-09-22,8.97,9.22,8.87,9.09,273800,8.97,9.22,8.87,9.09,273800,0.0,1.0
2010-09-23,8.96,9.255,8.81,8.88,298700,8.96,9.255,8.81,8.88,298700,0.0,1.0
2010-09-24,9.37,9.37,9.1,9.12,283300,9.37,9.37,9.1,9.12,283300,0.0,1.0
2010-09-27,9.51,9.56,9.27,9.4,277200,9.51,9.56,9.27,9.4,277200,0.0,1.0
2010-09-28,9.64,9.7,9.27,9.55,348300,9.64,9.7,9.27,9.55,348300,0.0,1.0
2010-09-29,9.76,9.93,9.59,9.65,247200,9.76,9.93,9.59,9.65,247200,0.0,1.0
2010-09-30,9.99,10.09,9.8,9.88,330300,9.99,10.09,9.8,9.88,330300,0.0,1.0
2010-10-01,10.11,10.19,9.87,10.09,244800,10.11,10.19,9.87,10.09,244800,0.0,1.0
2010-10-04,10.0,10.25,9.97,10.09,368000,10.0,10.25,9.97,10.09,368000,0.0,1.0
2010-10-05,10.42,10.46,10.0,10.11,374900,10.42,10.46,10.0,10.11,374900,0.0,1.0
2010-10-06,10.24,10.57,10.2,10.42,327900,10.24,10.57,10.2,10.42,327900,0.0,1.0
2010-10-07,10.26,10.41,10.11,10.35,364300,10.26,10.41,10.11,10.35,364300,0.0,1.0
2010-10-08,10.73,10.8,10.26,10.29,316000,10.73,10.8,10.26,10.29,316000,0.0,1.0
2010-10-11,10.72,10.93,10.61,10.69,228500,10.72,10.93,10.61,10.69,228500,0.0,1.0
2010-10-12,10.53,10.78,10.4,10.66,377800,10.53,10.78,10.4,10.66,377800,0.0,1.0
2010-10-13,10.89,10.97,10.57,10.59,348200,10.89,10.97,10.57,10.59,348200,0.0,1.0
2010-10-14,10.89,10.99,10.75,10.84,297400,10.89,10.99,10.75,10.84,297400,0.0,1.0
2010-10-15,10.76,11.02,10.75,11.0,347300,10.76,11.02,10.75,11.0,347300,0.0,1.0
2010-10-18,11.03,11.05,10.68,10.8,162500,11.03,11.05,10.68,10.8,162500,0.0,1.0
2010-10-19,10.6,11.09,10.58,10.84,341900,10.6,11.09,10.58,10.84,341900,0.0,1.0
2010-10-20,10.96,11.09,10.69,10.7,295300,10.96,11.09,10.69,10.7,295300,0.0,1.0
2010-10-21,11.05,11.17,10.85,11.0,256500,11.05,11.17,10.85,11.0,256500,0.0,1.0
2010-10-22,11.06,11.17,10.99,11.11,244400,11.06,11.17,10.99,11.11,244400,0.0,1.0
2010-10-25,11.32,11.46,11.19,11.19,213100,11.32,11.46,11.19,11.19,213100,0.0,1.0
2010-10-26,10.9,11.27,10.87,11.27,409700,10.9,11.27,10.87,11.27,409700,0.0,1.0
2010-10-27,10.7,10.83,10.4,10.83,340900,10.7,10.83,10.4,10.83,340900,0.0,1.0
2010-10-28,10.66,10.83,10.45,10.78,253600,10.66,10.83,10.45,10.78,253600,0.0,1.0
2010-10-29,10.7,10.825,10.49,10.61,247100,10.7,10.825,10.49,10.61,247100,0.0,1.0
2010-11-01,10.84,11.04,10.65,10.79,257100,10.84,11.04,10.65,10.79,257100,0.0,1.0
2010-11-02,11.15,11.17,10.86,11.01,229100,11.15,11.17,10.86,11.01,229100,0.0,1.0
2010-11-03,11.06,11.26,10.93,11.18,262800,11.06,11.26,10.93,11.18,262800,0.0,1.0
2010-11-04,11.51,11.56,11.25,11.25,239800,11.51,11.56,11.25,11.25,239800,0.0,1.0
2010-11-05,11.53,11.6,11.43,11.46,212300,11.53,11.6,11.43,11.46,212300,0.0,1.0
2010-11-08,11.52,11.65,11.4301,11.52,184000,11.52,11.65,11.4301,11.52,184000,0.0,1.0
2010-11-09,11.26,11.57,11.2,11.56,119600,11.26,11.57,11.2,11.56,119600,0.0,1.0
2010-11-10,11.63,11.63,11.26,11.32,168700,11.63,11.63,11.26,11.32,168700,0.0,1.0
2010-11-11,11.48,11.6,11.4303,11.49,117300,11.48,11.6,11.4303,11.49,117300,0.0,1.0
2010-11-12,11.17,11.44,11.11,11.32,116500,11.17,11.44,11.11,11.32,116500,0.0,1.0
2010-11-15,11.02,11.31,10.99,11.27,144000,11.02,11.31,10.99,11.27,144000,0.0,1.0
2010-11-16,10.98,11.05,10.85,10.92,245700,10.98,11.05,10.85,10.92,245700,0.0,1.0
2010-11-17,11.04,11.17,10.9,11.01,190600,11.04,11.17,10.9,11.01,190600,0.0,1.0
2010-11-18,11.35,11.49,11.19,11.19,188000,11.35,11.49,11.19,11.19,188000,0.0,1.0
2010-11-19,11.18,11.34,11.0204,11.34,197500,11.18,11.34,11.0204,11.34,197500,0.0,1.0
2010-11-22,11.15,11.28,10.96,11.15,256100,11.15,11.28,10.96,11.15,256100,0.0,1.0
2010-11-23,12.47,12.55,11.17,11.17,1283100,12.47,12.55,11.17,11.17,1283100,0.0,1.0
2010-11-24,12.7,13.11,12.36,12.7,585800,12.7,13.11,12.36,12.7,585800,0.0,1.0
2010-11-26,12.75,12.87,12.53,12.61,121100,12.75,12.87,12.53,12.61,121100,0.0,1.0
2010-11-29,13.03,13.09,12.72,12.72,444900,13.03,13.09,12.72,12.72,444900,0.0,1.0
2010-11-30,13.22,13.23,12.81,12.92,687400,13.22,13.23,12.81,12.92,687400,0.0,1.0
2010-12-01,13.47,13.76,13.41,13.43,588500,13.47,13.76,13.41,13.43,588500,0.0,1.0
2010-12-02,13.66,13.86,13.36,13.51,356100,13.66,13.86,13.36,13.51,356100,0.0,1.0
2010-12-03,13.72,13.7625,13.4101,13.55,378400,13.72,13.7625,13.4101,13.55,378400,0.0,1.0
2010-12-06,13.75,13.84,13.6307,13.71,299000,13.75,13.84,13.6307,13.71,299000,0.0,1.0
2010-12-07,13.87,13.99,13.74,13.92,523500,13.87,13.99,13.74,13.92,523500,0.0,1.0
2010-12-08,13.8,13.99,13.77,13.84,677000,13.8,13.99,13.77,13.84,677000,0.0,1.0
2010-12-09,14.1,14.18,13.81,13.91,343600,14.1,14.18,13.81,13.91,343600,0.0,1.0
2010-12-10,14.65,14.78,14.08,14.13,476000,14.65,14.78,14.08,14.13,476000,0.0,1.0
2010-12-13,14.39,14.82,14.39,14.72,353900,14.39,14.82,14.39,14.72,353900,0.0,1.0
2010-12-14,14.62,14.86,14.41,14.48,315100,14.62,14.86,14.41,14.48,315100,0.0,1.0
2010-12-15,14.59,15.04,14.58,14.66,295200,14.59,15.04,14.58,14.66,295200,0.0,1.0
2010-12-16,14.45,14.69,14.36,14.64,425600,14.45,14.69,14.36,14.64,425600,0.0,1.0
2010-12-17,13.88,14.39,13.78,14.39,952500,13.88,14.39,13.78,14.39,952500,0.0,1.0
2010-12-20,14.23,14.43,13.97,13.98,395600,14.23,14.43,13.97,13.98,395600,0.0,1.0
2010-12-21,14.62,14.88,14.34,14.34,173600,14.62,14.88,14.34,14.34,173600,0.0,1.0
2010-12-22,14.49,14.65,14.41,14.63,130000,14.49,14.65,14.41,14.63,130000,0.0,1.0
2010-12-23,14.48,14.5505,14.37,14.47,102400,14.48,14.5505,14.37,14.47,102400,0.0,1.0
2010-12-27,14.83,14.84,14.38,14.44,161800,14.83,14.84,14.38,14.44,161800,0.0,1.0
2010-12-28,14.89,14.99,14.76,14.91,241500,14.89,14.99,14.76,14.91,241500,0.0,1.0
2010-12-29,15.01,15.06,14.89,14.89,200300,15.01,15.06,14.89,14.89,200300,0.0,1.0
2010-12-30,14.98,15.09,14.97,15.0,361800,14.98,15.09,14.97,15.0,361800,0.0,1.0
2010-12-31,14.75,15.09,14.71,14.95,195600,14.75,15.09,14.71,14.95,195600,0.0,1.0
2011-01-03,14.9,15.23,14.85,14.91,363500,14.9,15.23,14.85,14.91,363500,0.0,1.0
2011-01-04,14.64,14.973,14.37,14.96,325100,14.64,14.973,14.37,14.96,325100,0.0,1.0
2011-01-05,15.04,15.05,14.53,14.55,339300,15.04,15.05,14.53,14.55,339300,0.0,1.0
2011-01-06,15.27,15.35,15.003,15.02,354700,15.27,15.35,15.003,15.02,354700,0.0,1.0
2011-01-07,15.31,15.37,14.97,15.28,340700,15.31,15.37,14.97,15.28,340700,0.0,1.0
2011-01-10,15.12,15.285,14.96,15.21,156800,15.12,15.285,14.96,15.21,156800,0.0,1.0
2011-01-11,15.41,15.41,15.13,15.25,226600,15.41,15.41,15.13,15.25,226600,0.0,1.0
2011-01-12,15.5,15.63,15.35,15.61,220800,15.5,15.63,15.35,15.61,220800,0.0,1.0
2011-01-13,15.62,15.77,15.51,15.53,199200,15.62,15.77,15.51,15.53,199200,0.0,1.0
2011-01-14,15.87,16.03,15.4101,15.53,214100,15.87,16.03,15.4101,15.53,214100,0.0,1.0
2011-01-18,16.55,16.85,16.19,16.34,606100,16.55,16.85,16.19,16.34,606100,0.0,1.0
2011-01-19,15.72,16.57,15.68,16.53,380900,15.72,16.57,15.68,16.53,380900,0.0,1.0
2011-01-20,15.63,15.84,15.29,15.62,272800,15.63,15.84,15.29,15.62,272800,0.0,1.0
2011-01-21,15.74,15.93,15.52,15.76,374200,15.74,15.93,15.52,15.76,374200,0.0,1.0
2011-01-24,16.79,16.91,15.8,15.8,386400,16.79,16.91,15.8,15.8,386400,0.0,1.0
2011-01-25,16.5,16.8,16.1325,16.8,421000,16.5,16.8,16.1325,16.8,421000,0.0,1.0
2011-01-26,16.62,17.13,16.4,16.5,376000,16.62,17.13,16.4,16.5,376000,0.0,1.0
2011-01-27,16.35,16.725,16.32,16.66,336900,16.35,16.725,16.32,16.66,336900,0.0,1.0
2011-01-28,15.63,16.42,15.63,16.38,377500,15.63,16.42,15.63,16.38,377500,0.0,1.0
2011-01-31,16.07,16.34,15.51,15.7,324700,16.07,16.34,15.51,15.7,324700,0.0,1.0
2011-02-01,16.74,16.78,16.21,16.21,310600,16.74,16.78,16.21,16.21,310600,0.0,1.0
2011-02-02,16.36,16.7,16.32,16.65,168400,16.36,16.7,16.32,16.65,168400,0.0,1.0
2011-02-03,16.33,16.45,15.91,16.36,325000,16.33,16.45,15.91,16.36,325000,0.0,1.0
2011-02-04,16.17,16.47,16.12,16.36,149200,16.17,16.47,16.12,16.36,149200,0.0,1.0
2011-02-07,16.48,16.69,16.17,16.17,204900,16.48,16.69,16.17,16.17,204900,0.0,1.0
2011-02-08,16.32,16.55,16.18,16.46,178500,16.32,16.55,16.18,16.46,178500,0.0,1.0
2011-02-09,16.09,16.335,16.0,16.22,158800,16.09,16.335,16.0,16.22,158800,0.0,1.0
2011-02-10,15.98,16.2,15.91,16.0,212100,15.98,16.2,15.91,16.0,212100,0.0,1.0
2011-02-11,16.05,16.09,15.82,15.95,140000,16.05,16.09,15.82,15.95,140000,0.0,1.0
2011-02-14,16.14,16.2,15.951,16.08,126500,16.14,16.2,15.951,16.08,126500,0.0,1.0
2011-02-15,16.32,16.6999,16.04,16.04,297900,16.32,16.6999,16.04,16.04,297900,0.0,1.0
2011-02-16,16.3,16.46,16.14,16.38,120500,16.3,16.46,16.14,16.38,120500,0.0,1.0
2011-02-17,16.47,16.56,16.15,16.26,300800,16.47,16.56,16.15,16.26,300800,0.0,1.0
2011-02-18,16.58,16.67,16.455,16.51,229700,16.58,16.67,16.455,16.51,229700,0.0,1.0
2011-02-22,16.07,16.47,15.98,16.34,516600,16.07,16.47,15.98,16.34,516600,0.0,1.0
2011-02-23,15.67,16.104,15.25,16.01,670500,15.67,16.104,15.25,16.01,670500,0.0,1.0
2011-02-24,16.02,16.15,15.64,15.75,390100,16.02,16.15,15.64,15.75,390100,0.0,1.0
2011-02-25,16.65,16.85,16.33,16.33,393300,16.65,16.85,16.33,16.33,393300,0.0,1.0
2011-02-28,17.26,17.37,16.73,16.85,703200,17.26,17.37,16.73,16.85,703200,0.0,1.0
2011-03-01,16.89,18.23,16.53,18.23,835500,16.89,18.23,16.53,18.23,835500,0.0,1.0
2011-03-02,16.78,17.64,15.6,15.82,1483500,16.78,17.64,15.6,15.82,1483500,0.0,1.0
2011-03-03,16.97,17.25,16.84,16.96,495700,16.97,17.25,16.84,16.96,495700,0.0,1.0
2011-03-04,16.64,17.0,16.42,16.91,323300,16.64,17.0,16.42,16.91,323300,0.0,1.0
2011-03-07,15.88,16.65,15.71,16.65,342100,15.88,16.65,15.71,16.65,342100,0.0,1.0
2011-03-08,16.16,16.55,15.79,15.85,918100,16.16,16.55,15.79,15.85,918100,0.0,1.0
2011-03-09,16.26,16.47,16.06,16.07,389900,16.26,16.47,16.06,16.07,389900,0.0,1.0
2011-03-10,15.92,16.085,15.7,15.98,405400,15.92,16.085,15.7,15.98,405400,0.0,1.0
2011-03-11,16.16,16.2399,15.68,15.79,460100,16.16,16.2399,15.68,15.79,460100,0.0,1.0
2011-03-14,16.15,16.265,15.81,16.05,596900,16.15,16.265,15.81,16.05,596900,0.0,1.0
2011-03-15,15.75,15.88,15.47,15.56,420500,15.75,15.88,15.47,15.56,420500,0.0,1.0
2011-03-16,15.56,15.95,15.54,15.68,396700,15.56,15.95,15.54,15.68,396700,0.0,1.0
2011-03-17,15.9,16.07,15.6,15.88,278400,15.9,16.07,15.6,15.88,278400,0.0,1.0
2011-03-18,15.81,16.24,15.74,16.1,506900,15.81,16.24,15.74,16.1,506900,0.0,1.0
2011-03-21,16.9,17.03,16.04,16.09,505300,16.9,17.03,16.04,16.09,505300,0.0,1.0
2011-03-22,16.71,17.0,16.61,16.98,287700,16.71,17.0,16.61,16.98,287700,0.0,1.0
2011-03-23,16.84,16.915,16.41,16.71,261100,16.84,16.915,16.41,16.71,261100,0.0,1.0
2011-03-24,16.96,17.1,16.83,16.92,290100,16.96,17.1,16.83,16.92,290100,0.0,1.0
2011-03-25,17.49,17.71,17.1,17.1,420100,17.49,17.71,17.1,17.1,420100,0.0,1.0
2011-03-28,17.03,17.7,17.0,17.7,279100,17.03,17.7,17.0,17.7,279100,0.0,1.0
2011-03-29,17.51,17.56,16.95,17.08,289900,17.51,17.56,16.95,17.08,289900,0.0,1.0
2011-03-30,17.5,17.6,17.44,17.6,240800,17.5,17.6,17.44,17.6,240800,0.0,1.0
2011-03-31,17.34,17.63,17.06,17.45,424300,17.34,17.63,17.06,17.45,424300,0.0,1.0
2011-04-01,17.28,17.54,17.26,17.53,233400,17.28,17.54,17.26,17.53,233400,0.0,1.0
2011-04-04,17.28,17.42,17.15,17.35,263100,17.28,17.42,17.15,17.35,263100,0.0,1.0
2011-04-05,17.45,17.73,17.09,17.22,337100,17.45,17.73,17.09,17.22,337100,0.0,1.0
2011-04-06,17.29,17.64,17.1,17.52,148900,17.29,17.64,17.1,17.52,148900,0.0,1.0
2011-04-07,16.78,17.33,16.78,17.29,252400,16.78,17.33,16.78,17.29,252400,0.0,1.0
2011-04-08,16.35,16.96,16.19,16.93,225400,16.35,16.96,16.19,16.93,225400,0.0,1.0
2011-04-11,15.97,16.52,15.87,16.32,187300,15.97,16.52,15.87,16.32,187300,0.0,1.0
2011-04-12,15.35,15.94,15.27,15.8,263900,15.35,15.94,15.27,15.8,263900,0.0,1.0
2011-04-13,14.83,15.46,14.77,15.43,657600,14.83,15.46,14.77,15.43,657600,0.0,1.0
2011-04-14,15.11,15.2,14.59,14.64,306200,15.11,15.2,14.59,14.64,306200,0.0,1.0
2011-04-15,14.88,15.08,14.81,15.08,298500,14.88,15.08,14.81,15.08,298500,0.0,1.0
2011-04-18,14.4,14.6699,14.19,14.6,330400,14.4,14.6699,14.19,14.6,330400,0.0,1.0
2011-04-19,14.45,14.64,14.33,14.5,284700,14.45,14.64,14.33,14.5,284700,0.0,1.0
2011-04-20,14.96,14.99,14.63,14.76,235500,14.96,14.99,14.63,14.76,235500,0.0,1.0
2011-04-21,14.87,15.08,14.82,15.06,192700,14.87,15.08,14.82,15.06,192700,0.0,1.0
2011-04-25,14.74,14.88,14.56,14.88,171800,14.74,14.88,14.56,14.88,171800,0.0,1.0
2011-04-26,14.47,14.81,14.43,14.8,227600,14.47,14.81,14.43,14.8,227600,0.0,1.0
2011-04-27,14.58,14.67,14.06,14.4,400200,14.58,14.67,14.06,14.4,400200,0.0,1.0
2011-04-28,14.57,14.59,14.24,14.58,211500,14.57,14.59,14.24,14.58,211500,0.0,1.0
2011-04-29,14.86,15.019,14.42,14.64,301000,14.86,15.019,14.42,14.64,301000,0.0,1.0
2011-05-02,14.43,15.0199,14.4,14.97,241000,14.43,15.0199,14.4,14.97,241000,0.0,1.0
2011-05-03,14.48,14.73,14.3,14.38,292000,14.48,14.73,14.3,14.38,292000,0.0,1.0
2011-05-04,14.27,14.66,14.23,14.45,342600,14.27,14.66,14.23,14.45,342600,0.0,1.0
2011-05-05,14.53,14.84,14.0711,14.15,460200,14.53,14.84,14.0711,14.15,460200,0.0,1.0
2011-05-06,14.6,14.96,14.52,14.82,232700,14.6,14.96,14.52,14.82,232700,0.0,1.0
2011-05-09,15.01,15.03,14.49,14.57,194000,15.01,15.03,14.49,14.57,194000,0.0,1.0
2011-05-10,15.4,15.469,15.06,15.06,253300,15.4,15.469,15.06,15.06,253300,0.0,1.0
2011-05-11,14.76,15.29,14.63,15.29,168500,14.76,15.29,14.63,15.29,168500,0.0,1.0
2011-05-12,15.07,15.17,14.51,14.66,213000,15.07,15.17,14.51,14.66,213000,0.0,1.0
2011-05-13,14.69,15.185,14.61,15.11,146000,14.69,15.185,14.61,15.11,146000,0.0,1.0
2011-05-16,14.72,14.99,14.48,14.55,287500,14.72,14.99,14.48,14.55,287500,0.0,1.0
2011-05-17,14.69,14.79,14.41,14.61,246600,14.69,14.79,14.41,14.61,246600,0.0,1.0
2011-05-18,14.89,14.94,14.66,14.77,151600,14.89,14.94,14.66,14.77,151600,0.0,1.0
2011-05-19,14.98,15.17,14.69,15.02,179200,14.98,15.17,14.69,15.02,179200,0.0,1.0
2011-05-20,14.83,14.94,14.59,14.9,253900,14.83,14.94,14.59,14.9,253900,0.0,1.0
2011-05-23,14.38,14.61,14.37,14.54,196400,14.38,14.61,14.37,14.54,196400,0.0,1.0
2011-05-24,14.34,14.54,13.88,14.48,563800,14.34,14.54,13.88,14.48,563800,0.0,1.0
2011-05-25,15.9,17.0,15.5425,17.0,1307100,15.9,17.0,15.5425,17.0,1307100,0.0,1.0
2011-05-26,16.81,16.81,15.74,15.8,500600,16.81,16.81,15.74,15.8,500600,0.0,1.0
2011-05-27,16.67,16.99,16.57,16.83,258300,16.67,16.99,16.57,16.83,258300,0.0,1.0
2011-05-31,17.09,17.17,16.54,16.91,584900,17.09,17.17,16.54,16.91,584900,0.0,1.0
2011-06-01,16.0,17.17,16.0,17.09,564400,16.0,17.17,16.0,17.09,564400,0.0,1.0
2011-06-02,16.39,16.57,16.06,16.06,306200,16.39,16.57,16.06,16.06,306200,0.0,1.0
2011-06-03,15.79,16.09,15.75,16.04,255200,15.79,16.09,15.75,16.04,255200,0.0,1.0
2011-06-06,14.85,15.82,14.84,15.72,460800,14.85,15.82,14.84,15.72,460800,0.0,1.0
2011-06-07,15.03,15.43,14.88,15.0,312700,15.03,15.43,14.88,15.0,312700,0.0,1.0
2011-06-08,14.75,15.0,14.68,14.92,414300,14.75,15.0,14.68,14.92,414300,0.0,1.0
2011-06-09,14.7,14.94,14.58,14.79,239500,14.7,14.94,14.58,14.79,239500,0.0,1.0
2011-06-10,14.54,14.86,14.32,14.62,262500,14.54,14.86,14.32,14.62,262500,0.0,1.0
2011-06-13,14.4,14.68,14.35,14.57,248300,14.4,14.68,14.35,14.57,248300,0.0,1.0
2011-06-14,15.04,15.08,14.5,14.58,288000,15.04,15.08,14.5,14.58,288000,0.0,1.0
2011-06-15,14.76,15.25,14.72,14.8,276200,14.76,15.25,14.72,14.8,276200,0.0,1.0
2011-06-16,14.8,14.99,14.44,14.74,242200,14.8,14.99,14.44,14.74,242200,0.0,1.0
2011-06-17,15.03,15.3,14.85,14.99,548400,15.03,15.3,14.85,14.99,548400,0.0,1.0
2011-06-20,15.12,15.28,14.94,14.95,237800,15.12,15.28,14.94,14.95,237800,0.0,1.0
2011-06-21,15.65,15.8,15.28,15.3,180900,15.65,15.8,15.28,15.3,180900,0.0,1.0
2011-06-22,15.59,15.87,15.35,15.54,138700,15.59,15.87,15.35,15.54,138700,0.0,1.0
2011-06-23,15.3,15.37,14.96,15.25,249500,15.3,15.37,14.96,15.25,249500,0.0,1.0
2011-06-24,14.94,15.46,14.91,15.38,504100,14.94,15.46,14.91,15.38,504100,0.0,1.0
2011-06-27,15.25,15.33,14.7,14.93,252500,15.25,15.33,14.7,14.93,252500,0.0,1.0
2011-06-28,15.6,15.65,15.21,15.26,158700,15.6,15.65,15.21,15.26,158700,0.0,1.0
2011-06-29,15.85,16.0,15.6301,15.69,203400,15.85,16.0,15.6301,15.69,203400,0.0,1.0
2011-06-30,16.34,16.4,15.85,15.9,256900,16.34,16.4,15.85,15.9,256900,0.0,1.0
2011-07-01,16.48,16.71,16.12,16.31,264900,16.48,16.71,16.12,16.31,264900,0.0,1.0
2011-07-05,16.64,16.75,16.34,16.49,212000,16.64,16.75,16.34,16.49,212000,0.0,1.0
2011-07-06,17.1,17.34,16.47,16.58,371000,17.1,17.34,16.47,16.58,371000,0.0,1.0
2011-07-07,17.43,17.51,17.13,17.27,314800,17.43,17.51,17.13,17.27,314800,0.0,1.0
2011-07-08,17.65,17.68,16.92,17.04,432300,17.65,17.68,16.92,17.04,432300,0.0,1.0
2011-07-11,16.94,17.41,16.73,17.3,337000,16.94,17.41,16.73,17.3,337000,0.0,1.0
2011-07-12,16.78,17.1,16.72,16.85,171300,16.78,17.1,16.72,16.85,171300,0.0,1.0
2011-07-13,17.07,17.59,16.88,16.88,200000,17.07,17.59,16.88,16.88,200000,0.0,1.0
2011-07-14,16.67,17.32,16.54,17.13,195200,16.67,17.32,16.54,17.13,195200,0.0,1.0
2011-07-15,17.24,17.29,16.73,16.73,561100,17.24,17.29,16.73,16.73,561100,0.0,1.0
2011-07-18,17.03,17.2106,16.78,17.15,237200,17.03,17.2106,16.78,17.15,237200,0.0,1.0
2011-07-19,17.53,17.6,17.14,17.21,179300,17.53,17.6,17.14,17.21,179300,0.0,1.0
2011-07-20,17.38,17.58,17.13,17.56,117200,17.38,17.58,17.13,17.56,117200,0.0,1.0
2011-07-21,18.56,18.78,17.35,17.52,539300,18.56,18.78,17.35,17.52,539300,0.0,1.0
2011-07-22,18.16,18.55,18.06,18.55,344700,18.16,18.55,18.06,18.55,344700,0.0,1.0
2011-07-25,18.18,18.579,17.751,17.89,202300,18.18,18.579,17.751,17.89,202300,0.0,1.0
2011-07-26,17.95,18.34,17.92,18.22,175300,17.95,18.34,17.92,18.22,175300,0.0,1.0
2011-07-27,16.99,17.82,16.89,17.82,299900,16.99,17.82,16.89,17.82,299900,0.0,1.0
2011-07-28,17.06,17.2,16.73,16.96,280100,17.06,17.2,16.73,16.96,280100,0.0,1.0
2011-07-29,17.04,17.36,16.6,16.74,411000,17.04,17.36,16.6,16.74,411000,0.0,1.0
2011-08-01,17.26,17.35,16.8239,17.33,361900,17.26,17.35,16.8239,17.33,361900,0.0,1.0
2011-08-02,16.7,17.5064,16.65,17.07,507200,16.7,17.5064,16.65,17.07,507200,0.0,1.0
2011-08-03,16.27,16.87,15.941,16.85,408300,16.27,16.87,15.941,16.85,408300,0.0,1.0
2011-08-04,15.0,15.99,14.98,15.94,368600,15.0,15.99,14.98,15.94,368600,0.0,1.0
2011-08-05,14.85,15.39,14.1,15.27,573100,14.85,15.39,14.1,15.27,573100,0.0,1.0
2011-08-08,13.09,14.59,13.09,14.17,580800,13.09,14.59,13.09,14.17,580800,0.0,1.0
2011-08-09,13.81,13.84,12.65,13.52,564500,13.81,13.84,12.65,13.52,564500,0.0,1.0
2011-08-10,12.59,13.45,12.57,13.22,495700,12.59,13.45,12.57,13.22,495700,0.0,1.0
2011-08-11,13.47,13.7,12.42,12.74,437800,13.47,13.7,12.42,12.74,437800,0.0,1.0
2011-08-12,13.33,13.7287,13.0,13.65,452100,13.33,13.7287,13.0,13.65,452100,0.0,1.0
2011-08-15,13.62,13.75,13.31,13.52,251000,13.62,13.75,13.31,13.52,251000,0.0,1.0
2011-08-16,13.75,13.96,13.37,13.44,403400,13.75,13.96,13.37,13.44,403400,0.0,1.0
2011-08-17,13.94,14.14,13.82,13.82,410000,13.94,14.14,13.82,13.82,410000,0.0,1.0
2011-08-18,12.62,13.33,12.51,13.33,298800,12.62,13.33,12.51,13.33,298800,0.0,1.0
2011-08-19,12.66,12.89,12.26,12.28,501300,12.66,12.89,12.26,12.28,501300,0.0,1.0
2011-08-22,12.79,13.1,12.66,13.02,524500,12.79,13.1,12.66,13.02,524500,0.0,1.0
2011-08-23,13.83,13.86,12.75,12.87,632400,13.83,13.86,12.75,12.87,632400,0.0,1.0
2011-08-24,15.97,16.15,14.785,15.95,2055900,15.97,16.15,14.785,15.95,2055900,0.0,1.0
2011-08-25,16.37,16.85,16.0,16.22,1122000,16.37,16.85,16.0,16.22,1122000,0.0,1.0
2011-08-26,17.3,17.51,16.0,16.23,791600,17.3,17.51,16.0,16.23,791600,0.0,1.0
2011-08-29,18.42,18.43,17.51,17.66,724400,18.42,18.43,17.51,17.66,724400,0.0,1.0
2011-08-30,18.68,18.84,17.925,18.2,547800,18.68,18.84,17.925,18.2,547800,0.0,1.0
2011-08-31,18.23,18.85,17.74,18.85,648600,18.23,18.85,17.74,18.85,648600,0.0,1.0
2011-09-01,17.48,18.4001,17.38,18.23,422600,17.48,18.4001,17.38,18.23,422600,0.0,1.0
2011-09-02,17.06,17.71,16.87,16.87,365500,17.06,17.71,16.87,16.87,365500,0.0,1.0
2011-09-06,17.64,17.7001,16.43,16.49,602000,17.64,17.7001,16.43,16.49,602000,0.0,1.0
2011-09-07,18.43,18.62,17.81,17.99,538800,18.43,18.62,17.81,17.99,538800,0.0,1.0
2011-09-08,17.57,18.37,17.35,18.15,349000,17.57,18.37,17.35,18.15,349000,0.0,1.0
2011-09-09,17.32,17.64,16.88,17.31,333200,17.32,17.64,16.88,17.31,333200,0.0,1.0
2011-09-12,17.61,17.91,16.95,17.16,442600,17.61,17.91,16.95,17.16,442600,0.0,1.0
2011-09-13,17.94,18.02,17.3,17.72,303400,17.94,18.02,17.3,17.72,303400,0.0,1.0
2011-09-14,17.55,18.14,17.21,18.1,484900,17.55,18.14,17.21,18.1,484900,0.0,1.0
2011-09-15,18.4,18.51,17.45,17.82,385200,18.4,18.51,17.45,17.82,385200,0.0,1.0
2011-09-16,18.28,18.73,18.07,18.55,455200,18.28,18.73,18.07,18.55,455200,0.0,1.0
2011-09-19,18.18,18.6,17.89,17.96,372000,18.18,18.6,17.89,17.96,372000,0.0,1.0
2011-09-20,17.48,18.54,17.4,18.28,307300,17.48,18.54,17.4,18.28,307300,0.0,1.0
2011-09-21,17.59,18.62,17.52,17.61,704300,17.59,18.62,17.52,17.61,704300,0.0,1.0
2011-09-22,16.1,17.2,15.79,16.79,553000,16.1,17.2,15.79,16.79,553000,0.0,1.0
2011-09-23,16.16,16.51,15.91,15.91,448300,16.16,16.51,15.91,15.91,448300,0.0,1.0
2011-09-26,16.45,16.49,15.79,16.41,439100,16.45,16.49,15.79,16.41,439100,0.0,1.0
2011-09-27,16.36,17.03,16.14,16.75,548100,16.36,17.03,16.14,16.75,548100,0.0,1.0
2011-09-28,15.74,16.44,15.48,16.35,637500,15.74,16.44,15.48,16.35,637500,0.0,1.0
2011-09-29,16.22,16.33,15.55,16.19,259600,16.22,16.33,15.55,16.19,259600,0.0,1.0
2011-09-30,15.3,16.09,15.27,15.87,276000,15.3,16.09,15.27,15.87,276000,0.0,1.0
2011-10-03,14.27,15.51,14.15,15.19,455100,14.27,15.51,14.15,15.19,455100,0.0,1.0
2011-10-04,15.82,15.99,14.0,14.02,513900,15.82,15.99,14.0,14.02,513900,0.0,1.0
2011-10-05,15.99,16.18,15.265,15.37,378000,15.99,16.18,15.265,15.37,378000,0.0,1.0
2011-10-06,16.27,16.86,15.81,15.88,418200,16.27,16.86,15.81,15.88,418200,0.0,1.0
2011-10-07,15.97,16.55,15.59,16.41,294800,15.97,16.55,15.59,16.41,294800,0.0,1.0
2011-10-10,16.31,16.71,15.92,16.4,346100,16.31,16.71,15.92,16.4,346100,0.0,1.0
2011-10-11,17.1,17.2,16.06,16.08,367500,17.1,17.2,16.06,16.08,367500,0.0,1.0
2011-10-12,17.46,17.7,17.17,17.25,535000,17.46,17.7,17.17,17.25,535000,0.0,1.0
2011-10-13,17.65,17.7399,16.97,17.29,294800,17.65,17.7399,16.97,17.29,294800,0.0,1.0
2011-10-14,17.64,17.98,17.22,17.88,166600,17.64,17.98,17.22,17.88,166600,0.0,1.0
2011-10-17,17.12,17.55,16.88,17.4,304200,17.12,17.55,16.88,17.4,304200,0.0,1.0
2011-10-18,17.22,17.85,16.761,17.16,365000,17.22,17.85,16.761,17.16,365000,0.0,1.0
2011-10-19,16.77,17.23,16.25,17.05,501700,16.77,17.23,16.25,17.05,501700,0.0,1.0
2011-10-20,17.56,17.67,16.5,16.8,594200,17.56,17.67,16.5,16.8,594200,0.0,1.0
2011-10-21,18.29,18.34,17.69,17.98,370300,18.29,18.34,17.69,17.98,370300,0.0,1.0
2011-10-24,18.86,19.16,18.25,18.39,353300,18.86,19.16,18.25,18.39,353300,0.0,1.0
2011-10-25,18.2,18.76,18.07,18.57,467700,18.2,18.76,18.07,18.57,467700,0.0,1.0
2011-10-26,18.37,18.6,17.7,18.6,274500,18.37,18.6,17.7,18.6,274500,0.0,1.0
2011-10-27,19.93,20.5,18.94,19.06,713600,19.93,20.5,18.94,19.06,713600,0.0,1.0
2011-10-28,20.2,20.95,19.95,20.16,525000,20.2,20.95,19.95,20.16,525000,0.0,1.0
2011-10-31,19.43,20.08,19.43,19.79,208300,19.43,20.08,19.43,19.79,208300,0.0,1.0
2011-11-01,18.79,19.18,18.2,18.34,320900,18.79,19.18,18.2,18.34,320900,0.0,1.0
2011-11-02,19.63,19.91,19.06,19.17,311000,19.63,19.91,19.06,19.17,311000,0.0,1.0
2011-11-03,20.33,20.42,19.35,20.0,265800,20.33,20.42,19.35,20.0,265800,0.0,1.0
2011-11-04,19.49,19.58,18.8,19.36,664700,19.49,19.58,18.8,19.36,664700,0.0,1.0
2011-11-07,19.54,19.7,18.92,19.47,384200,19.54,19.7,18.92,19.47,384200,0.0,1.0
2011-11-08,19.49,19.86,18.99,19.78,379500,19.49,19.86,18.99,19.78,379500,0.0,1.0
2011-11-09,18.56,19.02,18.5,18.76,388900,18.56,19.02,18.5,18.76,388900,0.0,1.0
2011-11-10,18.64,19.03,18.29,18.92,203400,18.64,19.03,18.29,18.92,203400,0.0,1.0
2011-11-11,19.68,19.88,18.9,18.9,305600,19.68,19.88,18.9,18.9,305600,0.0,1.0
2011-11-14,19.83,19.9,19.35,19.53,258800,19.83,19.9,19.35,19.53,258800,0.0,1.0
2011-11-15,20.26,20.52,19.64,19.76,340200,20.26,20.52,19.64,19.76,340200,0.0,1.0
2011-11-16,20.12,20.75,19.85,19.99,446300,20.12,20.75,19.85,19.99,446300,0.0,1.0
2011-11-17,20.14,20.48,19.83,20.06,597600,20.14,20.48,19.83,20.06,597600,0.0,1.0
2011-11-18,19.54,20.42,19.45,20.27,476100,19.54,20.42,19.45,20.27,476100,0.0,1.0
2011-11-21,19.27,19.774,18.72,19.05,917200,19.27,19.774,18.72,19.05,917200,0.0,1.0
2011-11-22,18.87,20.15,17.42,18.69,1500800,18.87,20.15,17.42,18.69,1500800,0.0,1.0
2011-11-23,18.31,18.71,17.85,18.7,553700,18.31,18.71,17.85,18.7,553700,0.0,1.0
2011-11-25,17.86,18.45,17.84,18.29,235200,17.86,18.45,17.84,18.29,235200,0.0,1.0
2011-11-28,19.08,19.18,18.52,18.52,682700,19.08,19.18,18.52,18.52,682700,0.0,1.0
2011-11-29,18.72,19.14,18.62,19.14,515700,18.72,19.14,18.62,19.14,515700,0.0,1.0
2011-11-30,20.05,20.11,19.46,19.74,624200,20.05,20.11,19.46,19.74,624200,0.0,1.0
2011-12-01,19.89,20.27,19.66,20.0,374100,19.89,20.27,19.66,20.0,374100,0.0,1.0
2011-12-02,19.85,20.19,19.52,20.19,622600,19.85,20.19,19.52,20.19,622600,0.0,1.0
2011-12-05,20.54,20.69,20.05,20.21,809700,20.54,20.69,20.05,20.21,809700,0.0,1.0
2011-12-06,20.51,20.67,20.14,20.51,456600,20.51,20.67,20.14,20.51,456600,0.0,1.0
2011-12-07,20.54,20.8,20.0,20.3,346300,20.54,20.8,20.0,20.3,346300,0.0,1.0
2011-12-08,20.15,20.49,19.76,20.27,492400,20.15,20.49,19.76,20.27,492400,0.0,1.0
2011-12-09,20.62,20.77,19.92,20.13,349500,20.62,20.77,19.92,20.13,349500,0.0,1.0
2011-12-12,20.27,20.35,19.83,20.35,419900,20.27,20.35,19.83,20.35,419900,0.0,1.0
2011-12-13,19.75,20.52,19.6325,20.52,417900,19.75,20.52,19.6325,20.52,417900,0.0,1.0
2011-12-14,19.75,20.04,19.39,19.49,700900,19.75,20.04,19.39,19.49,700900,0.0,1.0
2011-12-15,19.56,20.04,19.46,20.0,387400,19.56,20.04,19.46,20.0,387400,0.0,1.0
2011-12-16,20.01,20.41,19.66,19.68,542900,20.01,20.41,19.66,19.68,542900,0.0,1.0
2011-12-19,18.9,20.34,18.85,20.16,385200,18.9,20.34,18.85,20.16,385200,0.0,1.0
2011-12-20,20.16,20.2,19.5,19.5,417500,20.16,20.2,19.5,19.5,417500,0.0,1.0
2011-12-21,20.03,20.308,19.54,20.11,222300,20.03,20.308,19.54,20.11,222300,0.0,1.0
2011-12-22,21.44,21.51,19.91,20.24,652400,21.44,21.51,19.91,20.24,652400,0.0,1.0
2011-12-23,21.03,21.49,20.92,21.42,245800,21.03,21.49,20.92,21.42,245800,0.0,1.0
2011-12-27,21.13,21.29,20.86,20.96,193000,21.13,21.29,20.86,20.96,193000,0.0,1.0
2011-12-28,20.84,21.16,20.6,21.16,231100,20.84,21.16,20.6,21.16,231100,0.0,1.0
2011-12-29,21.04,21.29,20.781,20.9,307100,21.04,21.29,20.781,20.9,307100,0.0,1.0
2011-12-30,20.92,21.39,20.92,21.06,180600,20.92,21.39,20.92,21.06,180600,0.0,1.0
2012-01-03,21.71,21.85,21.2,21.4,317500,21.71,21.85,21.2,21.4,317500,0.0,1.0
2012-01-04,20.92,21.618,20.9,21.48,390900,20.92,21.618,20.9,21.48,390900,0.0,1.0
2012-01-05,20.99,21.22,20.38,20.75,295200,20.99,21.22,20.38,20.75,295200,0.0,1.0
2012-01-06,20.99,21.27,20.69,21.0,146100,20.99,21.27,20.69,21.0,146100,0.0,1.0
2012-01-09,21.15,21.24,20.655,21.12,226600,21.15,21.24,20.655,21.12,226600,0.0,1.0
2012-01-10,21.72,21.83,21.38,21.49,242700,21.72,21.83,21.38,21.49,242700,0.0,1.0
2012-01-11,21.83,21.95,21.51,21.6,234400,21.83,21.95,21.51,21.6,234400,0.0,1.0
2012-01-12,21.83,22.719,21.71,22.06,637500,21.83,22.719,21.71,22.06,637500,0.0,1.0
2012-01-13,21.25,21.72,21.111,21.68,305900,21.25,21.72,21.111,21.68,305900,0.0,1.0
2012-01-17,21.08,21.43,20.96,21.43,293900,21.08,21.43,20.96,21.43,293900,0.0,1.0
2012-01-18,21.24,21.42,20.98,21.08,287300,21.24,21.42,20.98,21.08,287300,0.0,1.0
2012-01-19,21.44,21.74,21.18,21.27,233600,21.44,21.74,21.18,21.27,233600,0.0,1.0
2012-01-20,21.33,21.44,20.9,21.41,219000,21.33,21.44,20.9,21.41,219000,0.0,1.0
2012-01-23,21.16,21.62,21.0,21.4,148800,21.16,21.62,21.0,21.4,148800,0.0,1.0
2012-01-24,21.39,21.45,20.61,20.93,255000,21.39,21.45,20.61,20.93,255000,0.0,1.0
2012-01-25,21.33,21.6,21.09,21.3,219700,21.33,21.6,21.09,21.3,219700,0.0,1.0
2012-01-26,21.49,21.61,21.25,21.43,270300,21.49,21.61,21.25,21.43,270300,0.0,1.0
2012-01-27,22.18,22.27,21.28,21.44,201600,22.18,22.27,21.28,21.44,201600,0.0,1.0
2012-01-30,21.83,22.0,21.57,21.95,201100,21.83,22.0,21.57,21.95,201100,0.0,1.0
2012-01-31,21.37,21.97,21.24,21.89,264500,21.37,21.97,21.24,21.89,264500,0.0,1.0
2012-02-01,22.72,22.83,21.45,21.64,332100,22.72,22.83,21.45,21.64,332100,0.0,1.0
2012-02-02,23.08,23.47,22.51,22.72,349400,23.08,23.47,22.51,22.72,349400,0.0,1.0
2012-02-03,23.66,23.76,23.17,23.6,299400,23.66,23.76,23.17,23.6,299400,0.0,1.0
2012-02-06,23.36,23.72,23.26,23.57,195500,23.36,23.72,23.26,23.57,195500,0.0,1.0
2012-02-07,23.23,23.46,23.016,23.29,161900,23.23,23.46,23.016,23.29,161900,0.0,1.0
2012-02-08,23.46,23.76,23.13,23.25,121200,23.46,23.76,23.13,23.25,121200,0.0,1.0
2012-02-09,23.47,23.64,23.28,23.51,125400,23.47,23.64,23.28,23.51,125400,0.0,1.0
2012-02-10,22.94,23.36,22.83,23.23,203100,22.94,23.36,22.83,23.23,203100,0.0,1.0
2012-02-13,23.27,23.43,23.04,23.18,209400,23.27,23.43,23.04,23.18,209400,0.0,1.0
2012-02-14,23.17,23.23,22.86,23.1,362400,23.17,23.23,22.86,23.1,362400,0.0,1.0
2012-02-15,22.54,23.69,22.47,23.41,267900,22.54,23.69,22.47,23.41,267900,0.0,1.0
2012-02-16,23.04,23.06,22.47,22.48,142100,23.04,23.06,22.47,22.48,142100,0.0,1.0
2012-02-17,22.76,23.23,22.74,23.13,135100,22.76,23.23,22.74,23.13,135100,0.0,1.0
2012-02-21,22.96,23.01,22.54,22.87,147600,22.96,23.01,22.54,22.87,147600,0.0,1.0
2012-02-22,22.87,23.11,22.71,22.88,144300,22.87,23.11,22.71,22.88,144300,0.0,1.0
2012-02-23,22.83,23.24,22.73,22.96,295300,22.83,23.24,22.73,22.96,295300,0.0,1.0
2012-02-24,22.95,23.27,22.66,22.79,204700,22.95,23.27,22.66,22.79,204700,0.0,1.0
2012-02-27,22.36,22.78,21.99,22.72,377400,22.36,22.78,21.99,22.72,377400,0.0,1.0
2012-02-28,22.07,22.29,21.69,22.24,762800,22.07,22.29,21.69,22.24,762800,0.0,1.0
2012-02-29,21.28,23.3,19.97,22.16,2296300,21.28,23.3,19.97,22.16,2296300,0.0,1.0
2012-03-01,21.45,21.65,21.2,21.4,403400,21.45,21.65,21.2,21.4,403400,0.0,1.0
2012-03-02,21.66,22.0,21.45,21.5,388400,21.66,22.0,21.45,21.5,388400,0.0,1.0
2012-03-05,21.96,22.05,21.23,21.51,476800,21.96,22.05,21.23,21.51,476800,0.0,1.0
2012-03-06,21.5,21.86,21.2511,21.62,388800,21.5,21.86,21.2511,21.62,388800,0.0,1.0
2012-03-07,21.93,22.16,21.41,21.61,304200,21.93,22.16,21.41,21.61,304200,0.0,1.0
2012-03-08,22.13,22.61,21.84,22.11,319800,22.13,22.61,21.84,22.11,319800,0.0,1.0
2012-03-09,22.56,22.79,22.07,22.09,274800,22.56,22.79,22.07,22.09,274800,0.0,1.0
2012-03-12,22.39,22.76,22.19,22.53,251900,22.39,22.76,22.19,22.53,251900,0.0,1.0
2012-03-13,23.56,23.6,22.55,22.61,385300,23.56,23.6,22.55,22.61,385300,0.0,1.0
2012-03-14,22.96,23.66,22.9,23.48,224200,22.96,23.66,22.9,23.48,224200,0.0,1.0
2012-03-15,23.67,23.78,22.76,22.99,389800,23.67,23.78,22.76,22.99,389800,0.0,1.0
2012-03-16,23.34,23.79,23.25,23.79,344500,23.34,23.79,23.25,23.79,344500,0.0,1.0
2012-03-19,23.38,23.79,23.15,23.32,195900,23.38,23.79,23.15,23.32,195900,0.0,1.0
2012-03-20,23.15,23.1701,22.72,23.15,329000,23.15,23.1701,22.72,23.15,329000,0.0,1.0
2012-03-21,23.07,23.33,22.88,23.2,161900,23.07,23.33,22.88,23.2,161900,0.0,1.0
2012-03-22,22.7,22.79,22.41,22.76,237500,22.7,22.79,22.41,22.76,237500,0.0,1.0
2012-03-23,23.2,23.3,22.4,22.74,255200,23.2,23.3,22.4,22.74,255200,0.0,1.0
2012-03-26,23.69,23.78,23.36,23.47,210900,23.69,23.78,23.36,23.47,210900,0.0,1.0
2012-03-27,23.48,23.82,23.41,23.65,196400,23.48,23.82,23.41,23.65,196400,0.0,1.0
2012-03-28,23.36,23.52,22.78,23.42,317900,23.36,23.52,22.78,23.42,317900,0.0,1.0
2012-03-29,23.45,23.5,22.84,23.12,219900,23.45,23.5,22.84,23.12,219900,0.0,1.0
2012-03-30,23.36,23.69,22.99,23.69,199800,23.36,23.69,22.99,23.69,199800,0.0,1.0
2012-04-02,23.46,23.5697,22.77,23.22,329200,23.46,23.5697,22.77,23.22,329200,0.0,1.0
2012-04-03,23.68,23.7,23.3,23.4,397900,23.68,23.7,23.3,23.4,397900,0.0,1.0
2012-04-04,23.44,23.46,23.08,23.28,233200,23.44,23.46,23.08,23.28,233200,0.0,1.0
2012-04-05,23.18,23.45,22.94,23.27,150600,23.18,23.45,22.94,23.27,150600,0.0,1.0
2012-04-09,22.75,22.76,22.21,22.65,258100,22.75,22.76,22.21,22.65,258100,0.0,1.0
2012-04-10,21.98,22.75,21.87,22.68,272400,21.98,22.75,21.87,22.68,272400,0.0,1.0
2012-04-11,22.14,22.26,21.86,22.26,370100,22.14,22.26,21.86,22.26,370100,0.0,1.0
2012-04-12,22.37,22.72,22.0,22.12,272200,22.37,22.72,22.0,22.12,272200,0.0,1.0
2012-04-13,21.99,22.31,21.91,22.24,213600,21.99,22.31,21.91,22.24,213600,0.0,1.0
2012-04-16,21.98,22.31,21.9,22.12,335800,21.98,22.31,21.9,22.12,335800,0.0,1.0
2012-04-17,22.11,22.54,21.98,22.21,288100,22.11,22.54,21.98,22.21,288100,0.0,1.0
2012-04-18,21.84,22.03,21.44,22.03,387600,21.84,22.03,21.44,22.03,387600,0.0,1.0
2012-04-19,21.68,22.24,21.63,21.84,482500,21.68,22.24,21.63,21.84,482500,0.0,1.0
2012-04-20,22.54,22.99,22.05,22.05,477700,22.54,22.99,22.05,22.05,477700,0.0,1.0
2012-04-23,22.03,22.21,21.78,22.14,246500,22.03,22.21,21.78,22.14,246500,0.0,1.0
2012-04-24,22.22,22.47,21.945,22.02,162000,22.22,22.47,21.945,22.02,162000,0.0,1.0
2012-04-25,22.77,22.96,22.53,22.58,202900,22.77,22.96,22.53,22.58,202900,0.0,1.0
2012-04-26,22.99,23.07,22.67,22.67,126600,22.99,23.07,22.67,22.67,126600,0.0,1.0
2012-04-27,23.79,23.93,23.15,23.34,328800,23.79,23.93,23.15,23.34,328800,0.0,1.0
2012-04-30,23.39,23.7,23.11,23.7,270000,23.39,23.7,23.11,23.7,270000,0.0,1.0
2012-05-01,23.27,23.96,23.26,23.42,230900,23.27,23.96,23.26,23.42,230900,0.0,1.0
2012-05-02,23.58,23.6,22.88,23.05,200000,23.58,23.6,22.88,23.05,200000,0.0,1.0
2012-05-03,23.06,23.64,22.94,23.64,192700,23.06,23.64,22.94,23.64,192700,0.0,1.0
2012-05-04,22.32,22.86,22.25,22.86,236200,22.32,22.86,22.25,22.86,236200,0.0,1.0
2012-05-07,22.41,22.47,22.06,22.27,181000,22.41,22.47,22.06,22.27,181000,0.0,1.0
2012-05-08,22.44,22.46,21.99,22.23,145000,22.44,22.46,21.99,22.23,145000,0.0,1.0
2012-05-09,22.15,22.41,22.0,22.09,122000,22.15,22.41,22.0,22.09,122000,0.0,1.0
2012-05-10,22.05,22.45,21.87,22.35,179000,22.05,22.45,21.87,22.35,179000,0.0,1.0
2012-05-11,22.9,23.88,22.25,23.02,841300,22.9,23.88,22.25,23.02,841300,0.0,1.0
2012-05-14,22.42,22.9,22.42,22.68,270100,22.42,22.9,22.42,22.68,270100,0.0,1.0
2012-05-15,22.27,22.62,22.19,22.38,49104,22.27,22.62,22.19,22.38,49104,0.0,1.0
2012-05-16,22.18,22.7,22.15,22.43,57776,22.18,22.7,22.15,22.43,57776,0.0,1.0
2012-05-17,21.53,22.29,21.51,22.29,192500,21.53,22.29,21.51,22.29,192500,0.0,1.0
2012-05-18,21.1,21.73,21.0,21.48,276900,21.1,21.73,21.0,21.48,276900,0.0,1.0
2012-05-21,21.92,22.08,20.431,21.12,525900,21.92,22.08,20.431,21.12,525900,0.0,1.0
2012-05-22,21.2,22.05,21.03,21.89,305100,21.2,22.05,21.03,21.89,305100,0.0,1.0
2012-05-23,20.66,21.28,18.69,21.21,1116800,20.66,21.28,18.69,21.21,1116800,0.0,1.0
2012-05-24,20.7,20.71,20.1,20.58,259800,20.7,20.71,20.1,20.58,259800,0.0,1.0
2012-05-25,20.67,21.08,20.57,20.75,261900,20.67,21.08,20.57,20.75,261900,0.0,1.0
2012-05-29,20.48,20.96,20.37,20.83,371200,20.48,20.96,20.37,20.83,371200,0.0,1.0
2012-05-30,19.87,20.27,19.87,20.2,543000,19.87,20.27,19.87,20.2,543000,0.0,1.0
2012-05-31,19.58,20.02,18.92,19.93,672600,19.58,20.02,18.92,19.93,672600,0.0,1.0
2012-06-01,19.62,19.96,19.17,19.17,567500,19.62,19.96,19.17,19.17,567500,0.0,1.0
2012-06-04,19.42,19.9,19.13,19.72,338200,19.42,19.9,19.13,19.72,338200,0.0,1.0
2012-06-05,19.15,19.51,19.02,19.28,264200,19.15,19.51,19.02,19.28,264200,0.0,1.0
2012-06-06,19.63,19.75,19.2,19.29,298000,19.63,19.75,19.2,19.29,298000,0.0,1.0
2012-06-07,19.38,20.0994,19.32,19.92,444700,19.38,20.0994,19.32,19.92,444700,0.0,1.0
2012-06-08,19.34,19.48,19.13,19.33,227600,19.34,19.48,19.13,19.33,227600,0.0,1.0
2012-06-11,18.25,19.64,18.24,19.55,449900,18.25,19.64,18.24,19.55,449900,0.0,1.0
2012-06-12,18.06,18.59,17.72,18.29,725400,18.06,18.59,17.72,18.29,725400,0.0,1.0
2012-06-13,18.03,18.38,17.96,18.07,665800,18.03,18.38,17.96,18.07,665800,0.0,1.0
2012-06-14,18.51,18.61,18.07,18.07,376700,18.51,18.61,18.07,18.07,376700,0.0,1.0
2012-06-15,18.8,18.86,18.39,18.55,552000,18.8,18.86,18.39,18.55,552000,0.0,1.0
2012-06-18,18.5,18.63,18.38,18.59,437800,18.5,18.63,18.38,18.59,437800,0.0,1.0
2012-06-19,18.62,18.85,18.51,18.63,275300,18.62,18.85,18.51,18.63,275300,0.0,1.0
2012-06-20,18.19,18.6,18.08,18.54,173400,18.19,18.6,18.08,18.54,173400,0.0,1.0
2012-06-21,17.78,18.42,17.74,18.21,336900,17.78,18.42,17.74,18.21,336900,0.0,1.0
2012-06-22,17.43,17.87,17.3,17.87,1106400,17.43,17.87,17.3,17.87,1106400,0.0,1.0
2012-06-25,17.18,17.33,16.89,17.18,357900,17.18,17.33,16.89,17.18,357900,0.0,1.0
2012-06-26,17.04,17.25,16.84,17.19,192900,17.04,17.25,16.84,17.19,192900,0.0,1.0
2012-06-27,17.72,17.77,17.0,17.12,307600,17.72,17.77,17.0,17.12,307600,0.0,1.0
2012-06-28,18.26,18.26,17.49,17.55,405500,18.26,18.26,17.49,17.55,405500,0.0,1.0
2012-06-29,18.61,18.91,18.39,18.64,431000,18.61,18.91,18.39,18.64,431000,0.0,1.0
2012-07-02,19.0,19.0,18.45,18.62,328400,19.0,19.0,18.45,18.62,328400,0.0,1.0
2012-07-03,19.51,19.605,19.0,19.06,247600,19.51,19.605,19.0,19.06,247600,0.0,1.0
2012-07-05,19.43,19.63,19.23,19.43,244700,19.43,19.63,19.23,19.43,244700,0.0,1.0
2012-07-06,19.15,19.38,18.99,19.2,259100,19.15,19.38,18.99,19.2,259100,0.0,1.0
2012-07-09,19.14,19.4,18.9109,19.05,384700,19.14,19.4,18.9109,19.05,384700,0.0,1.0
2012-07-10,19.0,19.45,18.88,19.33,141900,19.0,19.45,18.88,19.33,141900,0.0,1.0
2012-07-11,18.32,19.1,18.26,18.96,336000,18.32,19.1,18.26,18.96,336000,0.0,1.0
2012-07-12,18.25,18.3794,17.86,18.22,285400,18.25,18.3794,17.86,18.22,285400,0.0,1.0
2012-07-13,17.93,18.53,17.93,18.25,327200,17.93,18.53,17.93,18.25,327200,0.0,1.0
2012-07-16,17.85,18.0,17.6105,17.93,198600,17.85,18.0,17.6105,17.93,198600,0.0,1.0
2012-07-17,17.69,18.05,17.61,18.03,210400,17.69,18.05,17.61,18.03,210400,0.0,1.0
2012-07-18,17.6,17.87,17.49,17.62,339200,17.6,17.87,17.49,17.62,339200,0.0,1.0
2012-07-19,16.75,17.71,16.63,17.71,828600,16.75,17.71,16.63,17.71,828600,0.0,1.0
2012-07-20,17.07,17.15,16.61,16.63,366300,17.07,17.15,16.61,16.63,366300,0.0,1.0
2012-07-23,17.0,17.16,16.63,16.76,165000,17.0,17.16,16.63,16.76,165000,0.0,1.0
2012-07-24,16.82,17.1392,16.78,17.06,271500,16.82,17.1392,16.78,17.06,271500,0.0,1.0
2012-07-25,17.0,17.03,16.62,16.95,394100,17.0,17.03,16.62,16.95,394100,0.0,1.0
2012-07-26,17.28,17.36,17.15,17.21,232600,17.28,17.36,17.15,17.21,232600,0.0,1.0
2012-07-27,17.68,17.78,17.05,17.3,183000,17.68,17.78,17.05,17.3,183000,0.0,1.0
2012-07-30,17.6,18.07,17.4301,17.77,189500,17.6,18.07,17.4301,17.77,189500,0.0,1.0
2012-07-31,17.42,17.76,17.37,17.55,133800,17.42,17.76,17.37,17.55,133800,0.0,1.0
2012-08-01,16.82,17.56,16.78,17.49,229000,16.82,17.56,16.78,17.49,229000,0.0,1.0
2012-08-02,17.06,17.16,16.65,16.69,291000,17.06,17.16,16.65,16.69,291000,0.0,1.0
2012-08-03,17.49,17.66,17.08,17.35,256700,17.49,17.66,17.08,17.35,256700,0.0,1.0
2012-08-06,18.08,18.25,17.474,17.57,199700,18.08,18.25,17.474,17.57,199700,0.0,1.0
2012-08-07,18.21,18.31,17.94,18.21,225000,18.21,18.31,17.94,18.21,225000,0.0,1.0
2012-08-08,18.04,18.38,17.93,18.16,258600,18.04,18.38,17.93,18.16,258600,0.0,1.0
2012-08-09,18.05,18.15,17.72,18.03,281600,18.05,18.15,17.72,18.03,281600,0.0,1.0
2012-08-10,18.08,18.11,17.77,17.99,142300,18.08,18.11,17.77,17.99,142300,0.0,1.0
2012-08-13,17.92,18.08,17.67,18.0,122300,17.92,18.08,17.67,18.0,122300,0.0,1.0
2012-08-14,17.75,18.25,17.7,17.98,341000,17.75,18.25,17.7,17.98,341000,0.0,1.0
2012-08-15,18.57,18.64,17.74,17.78,188400,18.57,18.64,17.74,17.78,188400,0.0,1.0
2012-08-16,19.22,19.26,18.38,18.52,234900,19.22,19.26,18.38,18.52,234900,0.0,1.0
2012-08-17,19.38,19.4048,19.1,19.22,199200,19.38,19.4048,19.1,19.22,199200,0.0,1.0
2012-08-20,19.23,19.55,18.81,19.31,220000,19.23,19.55,18.81,19.31,220000,0.0,1.0
2012-08-21,19.35,19.62,19.09,19.32,233200,19.35,19.62,19.09,19.32,233200,0.0,1.0
2012-08-22,18.79,19.3,18.65,19.3,235100,18.79,19.3,18.65,19.3,235100,0.0,1.0
2012-08-23,18.82,18.9962,18.58,18.81,152400,18.82,18.9962,18.58,18.81,152400,0.0,1.0
2012-08-24,18.52,18.8,18.3,18.77,238000,18.52,18.8,18.3,18.77,238000,0.0,1.0
2012-08-27,18.28,18.635,18.22,18.59,184500,18.28,18.635,18.22,18.59,184500,0.0,1.0
2012-08-28,18.88,19.398,18.22,18.23,715000,18.88,19.398,18.22,18.23,715000,0.0,1.0
2012-08-29,15.28,16.134,15.21,15.83,4590400,15.28,16.134,15.21,15.83,4590400,0.0,1.0
2012-08-30,14.8,15.28,14.7601,15.2,1014900,14.8,15.28,14.7601,15.2,1014900,0.0,1.0
2012-08-31,14.52,15.05,14.44,14.86,1048000,14.52,15.05,14.44,14.86,1048000,0.0,1.0
2012-09-04,13.4,14.34,13.25,14.22,1506900,13.4,14.34,13.25,14.22,1506900,0.0,1.0
2012-09-05,13.09,13.7,13.04,13.34,1537700,13.09,13.7,13.04,13.34,1537700,0.0,1.0
2012-09-06,13.3,13.55,13.13,13.18,895400,13.3,13.55,13.13,13.18,895400,0.0,1.0
2012-09-07,13.76,13.99,13.17,13.29,837500,13.76,13.99,13.17,13.29,837500,0.0,1.0
2012-09-10,14.16,14.21,13.71,13.73,644300,14.16,14.21,13.71,13.73,644300,0.0,1.0
2012-09-11,14.37,14.46,14.2,14.22,564200,14.37,14.46,14.2,14.22,564200,0.0,1.0
2012-09-12,14.63,14.66,14.33,14.38,493400,14.63,14.66,14.33,14.38,493400,0.0,1.0
2012-09-13,14.89,15.23,14.58,14.65,664800,14.89,15.23,14.58,14.65,664800,0.0,1.0
2012-09-14,14.76,15.09,14.73,15.03,578200,14.76,15.09,14.73,15.03,578200,0.0,1.0
2012-09-17,14.7,14.78,14.5,14.74,356800,14.7,14.78,14.5,14.74,356800,0.0,1.0
2012-09-18,14.91,15.0,14.5711,14.61,311500,14.91,15.0,14.5711,14.61,311500,0.0,1.0
2012-09-19,15.0,15.04,14.77,14.95,453800,15.0,15.04,14.77,14.95,453800,0.0,1.0
2012-09-20,14.92,15.04,14.77,14.87,239300,14.92,15.04,14.77,14.87,239300,0.0,1.0
2012-09-21,14.85,15.28,14.78,15.08,714300,14.85,15.28,14.78,15.08,714300,0.0,1.0
2012-09-24,14.77,14.89,14.61,14.73,214200,14.77,14.89,14.61,14.73,214200,0.0,1.0
2012-09-25,14.24,14.9,14.23,14.85,241400,14.24,14.9,14.23,14.85,241400,0.0,1.0
2012-09-26,14.35,14.52,14.08,14.23,280100,14.35,14.52,14.08,14.23,280100,0.0,1.0
2012-09-27,14.55,14.65,14.25,14.36,183600,14.55,14.65,14.25,14.36,183600,0.0,1.0
2012-09-28,14.38,14.45,14.11,14.45,496800,14.38,14.45,14.11,14.45,496800,0.0,1.0
2012-10-01,14.15,14.53,14.15,14.38,237500,14.15,14.53,14.15,14.38,237500,0.0,1.0
2012-10-02,14.4,14.4,14.02,14.25,211800,14.4,14.4,14.02,14.25,211800,0.0,1.0
2012-10-03,14.04,14.42,13.91,14.4,349300,14.04,14.42,13.91,14.4,349300,0.0,1.0
2012-10-04,14.16,14.16,13.78,14.07,240000,14.16,14.16,13.78,14.07,240000,0.0,1.0
2012-10-05,14.17,14.78,14.12,14.23,340200,14.17,14.78,14.12,14.23,340200,0.0,1.0
2012-10-08,14.19,14.29,14.1,14.14,101600,14.19,14.29,14.1,14.14,101600,0.0,1.0
2012-10-09,13.61,14.23,13.6,14.23,200700,13.61,14.23,13.6,14.23,200700,0.0,1.0
2012-10-10,13.6,13.71,13.51,13.6,126700,13.6,13.71,13.51,13.6,126700,0.0,1.0
2012-10-11,13.61,13.73,13.52,13.67,280700,13.61,13.73,13.52,13.67,280700,0.0,1.0
2012-10-12,13.58,13.8,13.51,13.64,148600,13.58,13.8,13.51,13.64,148600,0.0,1.0
2012-10-15,13.2,13.7,13.08,13.58,411100,13.2,13.7,13.08,13.58,411100,0.0,1.0
2012-10-16,13.65,13.65,13.25,13.31,190500,13.65,13.65,13.25,13.31,190500,0.0,1.0
2012-10-17,13.73,13.76,13.62,13.64,261300,13.73,13.76,13.62,13.64,261300,0.0,1.0
2012-10-18,13.67,13.81,13.56,13.74,314100,13.67,13.81,13.56,13.74,314100,0.0,1.0
2012-10-19,13.83,13.86,13.43,13.56,310300,13.83,13.86,13.43,13.56,310300,0.0,1.0
2012-10-22,13.76,13.9701,13.71,13.86,220700,13.76,13.9701,13.71,13.86,220700,0.0,1.0
2012-10-23,13.65,13.68,13.5,13.61,227200,13.65,13.68,13.5,13.61,227200,0.0,1.0
2012-10-24,13.85,13.91,13.51,13.74,260100,13.85,13.91,13.51,13.74,260100,0.0,1.0
2012-10-25,13.93,14.0,13.75,14.0,213600,13.93,14.0,13.75,14.0,213600,0.0,1.0
2012-10-26,14.07,14.18,13.9499,13.96,178700,14.07,14.18,13.9499,13.96,178700,0.0,1.0
2012-10-31,14.24,14.49,14.11,14.21,246900,14.24,14.49,14.11,14.21,246900,0.0,1.0
2012-11-01,14.45,14.46,14.25,14.31,266600,14.45,14.46,14.25,14.31,266600,0.0,1.0
2012-11-02,14.2,14.56,14.17,14.56,175100,14.2,14.56,14.17,14.56,175100,0.0,1.0
2012-11-05,14.25,14.31,14.1,14.23,195400,14.25,14.31,14.1,14.23,195400,0.0,1.0
2012-11-06,14.66,14.72,14.26,14.26,122300,14.66,14.72,14.26,14.26,122300,0.0,1.0
2012-11-07,15.43,15.58,14.22,14.42,656500,15.43,15.58,14.22,14.42,656500,0.0,1.0
2012-11-08,15.3,15.75,15.18,15.73,394800,15.3,15.75,15.18,15.73,394800,0.0,1.0
2012-11-09,15.16,15.45,15.01,15.22,315700,15.16,15.45,15.01,15.22,315700,0.0,1.0
2012-11-12,14.99,15.27,14.8499,15.13,191900,14.99,15.27,14.8499,15.13,191900,0.0,1.0
2012-11-13,14.95,15.4,14.89,14.99,212800,14.95,15.4,14.89,14.99,212800,0.0,1.0
2012-11-14,14.71,14.98,14.64,14.98,249600,14.71,14.98,14.64,14.98,249600,0.0,1.0
2012-11-15,14.62,14.95,14.562,14.81,235100,14.62,14.95,14.562,14.81,235100,0.0,1.0
2012-11-16,15.33,15.41,14.52,14.62,553300,15.33,15.41,14.52,14.62,553300,0.0,1.0
2012-11-19,15.39,15.66,15.13,15.5,480200,15.39,15.66,15.13,15.5,480200,0.0,1.0
2012-11-20,17.62,17.73,15.84,15.99,1571800,17.62,17.73,15.84,15.99,1571800,0.0,1.0
2012-11-21,17.44,17.89,17.38,17.78,469300,17.44,17.89,17.38,17.78,469300,0.0,1.0
2012-11-23,17.4,17.57,17.2,17.46,184400,17.4,17.57,17.2,17.46,184400,0.0,1.0
2012-11-26,17.74,17.799,17.34,17.47,481300,17.74,17.799,17.34,17.47,481300,0.0,1.0
2012-11-27,17.65,18.01,17.42,17.72,557800,17.65,18.01,17.42,17.72,557800,0.0,1.0
2012-11-28,17.95,18.01,17.4,17.71,383200,17.95,18.01,17.4,17.71,383200,0.0,1.0
2012-11-29,18.03,18.29,17.85,18.29,222800,18.03,18.29,17.85,18.29,222800,0.0,1.0
2012-11-30,17.96,18.15,17.82,18.05,312200,17.96,18.15,17.82,18.05,312200,0.0,1.0
2012-12-03,18.29,18.42,17.8,18.06,289200,18.29,18.42,17.8,18.06,289200,0.0,1.0
2012-12-04,18.44,18.63,18.16,18.35,257700,18.44,18.63,18.16,18.35,257700,0.0,1.0
2012-12-05,18.17,18.54,18.15,18.5,140200,18.17,18.54,18.15,18.5,140200,0.0,1.0
2012-12-06,18.61,18.65,18.06,18.22,228700,18.61,18.65,18.06,18.22,228700,0.0,1.0
2012-12-07,18.59,18.8,18.44,18.65,142400,18.59,18.8,18.44,18.65,142400,0.0,1.0
2012-12-10,18.79,18.9199,18.46,18.64,202100,18.79,18.9199,18.46,18.64,202100,0.0,1.0
2012-12-11,19.13,19.15,18.84,18.84,164800,19.13,19.15,18.84,18.84,164800,0.0,1.0
2012-12-12,19.13,19.52,19.07,19.29,236200,19.13,19.52,19.07,19.29,236200,0.0,1.0
2012-12-13,19.23,19.26,18.94,19.11,339400,19.23,19.26,18.94,19.11,339400,0.0,1.0
2012-12-14,18.67,19.26,18.56,19.12,330700,18.67,19.26,18.56,19.12,330700,0.0,1.0
2012-12-17,19.36,19.38,18.5701,18.71,400700,19.36,19.38,18.5701,18.71,400700,0.0,1.0
2012-12-18,19.73,19.75,19.42,19.55,355400,19.73,19.75,19.42,19.55,355400,0.0,1.0
2012-12-19,19.53,19.94,19.43,19.75,215900,19.53,19.94,19.43,19.75,215900,0.0,1.0
2012-12-20,19.61,19.65,19.48,19.6,167700,19.61,19.65,19.48,19.6,167700,0.0,1.0
2012-12-21,19.59,19.61,19.21,19.33,538500,19.59,19.61,19.21,19.33,538500,0.0,1.0
2012-12-24,19.76,20.0,19.5601,19.57,106800,19.76,20.0,19.5601,19.57,106800,0.0,1.0
2012-12-26,19.65,19.89,19.53,19.71,133600,19.65,19.89,19.53,19.71,133600,0.0,1.0
2012-12-27,19.57,19.77,19.2,19.64,233000,19.57,19.77,19.2,19.64,233000,0.0,1.0
2012-12-28,19.62,19.79,19.37,19.46,244700,19.62,19.79,19.37,19.46,244700,0.0,1.0
2012-12-31,19.8,19.97,19.43,19.62,215100,19.8,19.97,19.43,19.62,215100,0.0,1.0
2013-01-02,20.4,20.85,20.09,20.09,401200,20.4,20.85,20.09,20.09,401200,0.0,1.0
2013-01-03,20.12,20.48,19.77,20.4,250400,20.12,20.48,19.77,20.4,250400,0.0,1.0
2013-01-04,20.35,20.47,20.05,20.22,149400,20.35,20.47,20.05,20.22,149400,0.0,1.0
2013-01-07,20.22,20.76,20.13,20.38,221400,20.22,20.76,20.13,20.38,221400,0.0,1.0
2013-01-08,20.03,20.26,19.95,20.18,400000,20.03,20.26,19.95,20.18,400000,0.0,1.0
2013-01-09,20.16,20.17,19.9612,20.13,94400,20.16,20.17,19.9612,20.13,94400,0.0,1.0
2013-01-10,20.15,20.33,19.94,20.2,211000,20.15,20.33,19.94,20.2,211000,0.0,1.0
2013-01-11,19.96,20.2,19.9101,20.2,241100,19.96,20.2,19.9101,20.2,241100,0.0,1.0
2013-01-14,20.04,20.07,19.89,19.97,278900,20.04,20.07,19.89,19.97,278900,0.0,1.0
2013-01-15,20.17,20.26,18.62,19.66,565500,20.17,20.26,18.62,19.66,565500,0.0,1.0
2013-01-16,20.46,20.55,20.0,20.07,270300,20.46,20.55,20.0,20.07,270300,0.0,1.0
2013-01-17,20.89,21.29,20.59,20.59,280000,20.89,21.29,20.59,20.59,280000,0.0,1.0
2013-01-18,20.72,20.91,20.56,20.91,146900,20.72,20.91,20.56,20.91,146900,0.0,1.0
2013-01-22,21.24,21.33,20.64,20.73,136200,21.24,21.33,20.64,20.73,136200,0.0,1.0
2013-01-23,20.99,21.17,20.8001,21.17,120500,20.99,21.17,20.8001,21.17,120500,0.0,1.0
2013-01-24,21.33,21.36,20.97,21.0,199700,21.33,21.36,20.97,21.0,199700,0.0,1.0
2013-01-25,21.51,21.66,21.17,21.47,133000,21.51,21.66,21.17,21.47,133000,0.0,1.0
2013-01-28,21.59,21.6,21.1901,21.48,194200,21.59,21.6,21.1901,21.48,194200,0.0,1.0
2013-01-29,21.51,21.75,21.4,21.6,189100,21.51,21.75,21.4,21.6,189100,0.0,1.0
2013-01-30,20.73,21.55,20.59,21.55,174700,20.73,21.55,20.59,21.55,174700,0.0,1.0
2013-01-31,20.98,21.03,20.62,20.76,132400,20.98,21.03,20.62,20.76,132400,0.0,1.0
2013-02-01,20.95,21.18,20.85,21.12,122600,20.95,21.18,20.85,21.12,122600,0.0,1.0
2013-02-04,20.46,20.87,20.31,20.78,186400,20.46,20.87,20.31,20.78,186400,0.0,1.0
2013-02-05,20.68,20.72,20.33,20.58,138400,20.68,20.72,20.33,20.58,138400,0.0,1.0
2013-02-06,20.75,20.75,20.43,20.53,89900,20.75,20.75,20.43,20.53,89900,0.0,1.0
2013-02-07,20.39,20.738,20.22,20.67,93000,20.39,20.738,20.22,20.67,93000,0.0,1.0
2013-02-08,20.41,20.7,20.23,20.45,174200,20.41,20.7,20.23,20.45,174200,0.0,1.0
2013-02-11,20.0,20.41,19.99,20.41,200000,20.0,20.41,19.99,20.41,200000,0.0,1.0
2013-02-12,20.0,20.24,19.99,20.03,281400,20.0,20.24,19.99,20.03,281400,0.0,1.0
2013-02-13,20.02,20.33,19.92,20.09,270100,20.02,20.33,19.92,20.09,270100,0.0,1.0
2013-02-14,19.85,20.06,19.8,20.02,227700,19.85,20.06,19.8,20.02,227700,0.0,1.0
2013-02-15,20.28,20.35,19.75,19.91,227400,20.28,20.35,19.75,19.91,227400,0.0,1.0
2013-02-19,21.16,21.299,20.28,20.31,203200,21.16,21.299,20.28,20.31,203200,0.0,1.0
2013-02-20,21.23,21.34,21.0,21.23,314700,21.23,21.34,21.0,21.23,314700,0.0,1.0
2013-02-21,21.3,21.3999,21.06,21.18,203900,21.3,21.3999,21.06,21.18,203900,0.0,1.0
2013-02-22,21.4,21.43,21.15,21.35,176100,21.4,21.43,21.15,21.35,176100,0.0,1.0
2013-02-25,21.25,21.91,21.23,21.54,399600,21.25,21.91,21.23,21.54,399600,0.0,1.0
2013-02-26,21.5,21.6,20.3,21.36,557400,21.5,21.6,20.3,21.36,557400,0.0,1.0
2013-02-27,21.88,22.02,20.23,21.48,1072500,21.88,22.02,20.23,21.48,1072500,0.0,1.0
2013-02-28,20.95,22.23,20.92,22.23,267400,20.95,22.23,20.92,22.23,267400,0.0,1.0
2013-03-01,20.4,20.94,20.3,20.73,446700,20.4,20.94,20.3,20.73,446700,0.0,1.0
2013-03-04,20.09,20.34,19.85,20.3,193600,20.09,20.34,19.85,20.3,193600,0.0,1.0
2013-03-05,20.46,20.5,19.934,20.1,247300,20.46,20.5,19.934,20.1,247300,0.0,1.0
2013-03-06,21.05,21.15,20.42,20.45,173700,21.05,21.15,20.42,20.45,173700,0.0,1.0
2013-03-07,21.2,21.44,20.88,21.11,173100,21.2,21.44,20.88,21.11,173100,0.0,1.0
2013-03-08,21.62,21.6494,21.0,21.19,187500,21.62,21.6494,21.0,21.19,187500,0.0,1.0
2013-03-11,21.36,21.64,21.31,21.64,139400,21.36,21.64,21.31,21.64,139400,0.0,1.0
2013-03-12,21.1,21.42,20.92,21.37,87200,21.1,21.42,20.92,21.37,87200,0.0,1.0
2013-03-13,21.12,21.2,20.89,21.07,78500,21.12,21.2,20.89,21.07,78500,0.0,1.0
2013-03-14,21.51,21.58,21.1,21.12,107000,21.51,21.58,21.1,21.12,107000,0.0,1.0
2013-03-15,21.07,21.55,20.99,21.5,216000,21.07,21.55,20.99,21.5,216000,0.0,1.0
2013-03-18,20.86,21.03,20.68,20.86,130700,20.86,21.03,20.68,20.86,130700,0.0,1.0
2013-03-19,20.32,21.25,20.2,21.24,307800,20.32,21.25,20.2,21.24,307800,0.0,1.0
2013-03-20,20.4,20.54,20.23,20.42,220300,20.4,20.54,20.23,20.42,220300,0.0,1.0
2013-03-21,20.17,21.63,20.08,20.08,163600,20.17,21.63,20.08,20.08,163600,0.0,1.0
2013-03-22,20.3,20.37,20.21,20.29,118600,20.3,20.37,20.21,20.29,118600,0.0,1.0
2013-03-25,20.26,20.64,20.0,20.3,205100,20.26,20.64,20.0,20.3,205100,0.0,1.0
2013-03-26,20.1,20.43,20.02,20.31,140500,20.1,20.43,20.02,20.31,140500,0.0,1.0
2013-03-27,19.65,20.02,19.5,20.01,158100,19.65,20.02,19.5,20.01,158100,0.0,1.0
2013-03-28,19.69,19.88,19.55,19.7,204100,19.69,19.88,19.55,19.7,204100,0.0,1.0
2013-04-01,19.14,19.7,19.045,19.7,156400,19.14,19.7,19.045,19.7,156400,0.0,1.0
2013-04-02,18.89,19.23,18.8301,19.23,126700,18.89,19.23,18.8301,19.23,126700,0.0,1.0
2013-04-03,18.47,18.98,18.27,18.98,197300,18.47,18.98,18.27,18.98,197300,0.0,1.0
2013-04-04,18.41,18.58,18.33,18.52,82600,18.41,18.58,18.33,18.52,82600,0.0,1.0
2013-04-05,18.28,18.358,17.91,17.98,152900,18.28,18.358,17.91,17.98,152900,0.0,1.0
2013-04-08,18.76,18.8,18.22,18.22,139700,18.76,18.8,18.22,18.22,139700,0.0,1.0
2013-04-09,18.95,19.03,18.47,18.83,162400,18.95,19.03,18.47,18.83,162400,0.0,1.0
2013-04-10,19.11,19.18,18.48,18.88,147900,19.11,19.18,18.48,18.88,147900,0.0,1.0
2013-04-11,19.17,19.29,18.62,19.03,226400,19.17,19.29,18.62,19.03,226400,0.0,1.0
2013-04-12,19.02,19.19,18.72,19.05,140200,19.02,19.19,18.72,19.05,140200,0.0,1.0
2013-04-15,18.25,18.93,18.15,18.88,189200,18.25,18.93,18.15,18.88,189200,0.0,1.0
2013-04-16,18.61,18.64,18.39,18.41,160700,18.61,18.64,18.39,18.41,160700,0.0,1.0
2013-04-17,18.59,18.69,18.4,18.44,240300,18.59,18.69,18.4,18.44,240300,0.0,1.0
2013-04-18,18.71,18.88,18.57,18.66,245400,18.71,18.88,18.57,18.66,245400,0.0,1.0
2013-04-19,18.6,18.89,18.405,18.72,124800,18.6,18.89,18.405,18.72,124800,0.0,1.0
2013-04-22,18.76,18.84,17.87,18.59,148900,18.76,18.84,17.87,18.59,148900,0.0,1.0
2013-04-23,19.31,19.32,18.85,18.92,138800,19.31,19.32,18.85,18.92,138800,0.0,1.0
2013-04-24,19.32,19.55,19.12,19.36,62200,19.32,19.55,19.12,19.36,62200,0.0,1.0
2013-04-25,19.63,19.7599,19.33,19.35,129300,19.63,19.7599,19.33,19.35,129300,0.0,1.0
2013-04-26,19.07,19.61,19.0,19.6,125700,19.07,19.61,19.0,19.6,125700,0.0,1.0
2013-04-29,19.26,19.4,18.93,19.1,111400,19.26,19.4,18.93,19.1,111400,0.0,1.0
2013-04-30,19.32,19.43,19.08,19.25,104800,19.32,19.43,19.08,19.25,104800,0.0,1.0
2013-05-01,18.47,19.23,17.99,19.23,209900,18.47,19.23,17.99,19.23,209900,0.0,1.0
2013-05-02,18.97,19.06,18.53,18.6,98600,18.97,19.06,18.53,18.6,98600,0.0,1.0
2013-05-03,19.74,19.9,19.11,19.19,103700,19.74,19.9,19.11,19.19,103700,0.0,1.0
2013-05-06,19.58,19.73,19.5,19.73,84100,19.58,19.73,19.5,19.73,84100,0.0,1.0
2013-05-07,19.42,19.74,19.26,19.64,72800,19.42,19.74,19.26,19.64,72800,0.0,1.0
2013-05-08,19.27,19.45,19.01,19.33,93200,19.27,19.45,19.01,19.33,93200,0.0,1.0
2013-05-09,19.23,19.39,19.15,19.26,81600,19.23,19.39,19.15,19.26,81600,0.0,1.0
2013-05-10,19.34,19.42,19.22,19.28,56400,19.34,19.42,19.22,19.28,56400,0.0,1.0
2013-05-13,19.04,19.36,18.8,19.36,37200,19.04,19.36,18.8,19.36,37200,0.0,1.0
2013-05-14,19.49,19.5,19.0,19.0,99300,19.49,19.5,19.0,19.0,99300,0.0,1.0
2013-05-15,19.87,19.87,19.3525,19.41,77800,19.87,19.87,19.3525,19.41,77800,0.0,1.0
2013-05-16,19.99,20.12,19.39,19.77,97400,19.99,20.12,19.39,19.77,97400,0.0,1.0
2013-05-17,20.09,20.13,19.57,20.13,172700,20.09,20.13,19.57,20.13,172700,0.0,1.0
2013-05-20,20.34,20.75,19.99,19.99,180900,20.34,20.75,19.99,19.99,180900,0.0,1.0
2013-05-21,20.41,20.6,19.98,20.35,352200,20.41,20.6,19.98,20.35,352200,0.0,1.0
2013-05-22,22.16,22.85,21.87,22.61,143457,22.16,22.85,21.87,22.61,143457,0.0,1.0
2013-05-23,22.23,22.511,21.71,21.97,192700,22.23,22.511,21.71,21.97,192700,0.0,1.0
2013-05-24,22.3,22.48,22.01,22.2,116600,22.3,22.48,22.01,22.2,116600,0.0,1.0
2013-05-28,22.64,22.85,22.08,22.59,185900,22.64,22.85,22.08,22.59,185900,0.0,1.0
2013-05-29,22.45,22.87,22.19,22.47,176900,22.45,22.87,22.19,22.47,176900,0.0,1.0
2013-05-30,22.96,22.975,22.43,22.54,133000,22.96,22.975,22.43,22.54,133000,0.0,1.0
2013-05-31,22.75,23.06,22.45,22.79,158900,22.75,23.06,22.45,22.79,158900,0.0,1.0
2013-06-03,23.38,23.49,22.6,22.82,242900,23.38,23.49,22.6,22.82,242900,0.0,1.0
2013-06-04,23.24,23.58,23.07,23.48,149200,23.24,23.58,23.07,23.48,149200,0.0,1.0
2013-06-05,22.89,23.24,22.865,23.22,129600,22.89,23.24,22.865,23.22,129600,0.0,1.0
2013-06-06,22.86,23.18,22.72,22.89,137100,22.86,23.18,22.72,22.89,137100,0.0,1.0
2013-06-07,23.35,23.42,22.79,23.02,203600,23.35,23.42,22.79,23.02,203600,0.0,1.0
2013-06-10,23.0,23.49,22.9,23.49,128400,23.0,23.49,22.9,23.49,128400,0.0,1.0
2013-06-11,22.47,22.82,22.07,22.79,94100,22.47,22.82,22.07,22.79,94100,0.0,1.0
2013-06-12,22.19,22.76,22.18,22.69,65100,22.19,22.76,22.18,22.69,65100,0.0,1.0
2013-06-13,22.66,22.738,21.89,22.24,103500,22.66,22.738,21.89,22.24,103500,0.0,1.0
2013-06-14,22.17,22.72,22.17,22.67,54000,22.17,22.72,22.17,22.67,54000,0.0,1.0
2013-06-17,23.53,23.7,22.51,22.6,457400,23.53,23.7,22.51,22.6,457400,0.0,1.0
2013-06-18,24.1,24.15,23.65,23.68,262700,24.1,24.15,23.65,23.68,262700,0.0,1.0
2013-06-19,23.55,24.17,23.53,24.15,150900,23.55,24.17,23.53,24.15,150900,0.0,1.0
2013-06-20,22.71,23.27,22.4346,23.25,171900,22.71,23.27,22.4346,23.25,171900,0.0,1.0
2013-06-21,22.66,22.84,22.2,22.7,317900,22.66,22.84,22.2,22.7,317900,0.0,1.0
2013-06-24,22.18,22.63,21.86,22.55,193600,22.18,22.63,21.86,22.55,193600,0.0,1.0
2013-06-25,22.46,22.649,22.27,22.41,146100,22.46,22.649,22.27,22.41,146100,0.0,1.0
2013-06-26,22.69,22.86,22.37,22.67,219100,22.69,22.86,22.37,22.67,219100,0.0,1.0
2013-06-27,23.13,23.17,22.79,22.79,145600,23.13,23.17,22.79,22.79,145600,0.0,1.0
2013-06-28,23.14,23.35,22.99,23.11,802900,23.14,23.35,22.99,23.11,802900,0.0,1.0
2013-07-01,23.35,23.5,23.11,23.26,220600,23.35,23.5,23.11,23.26,220600,0.0,1.0
2013-07-02,23.62,23.725,23.32,23.43,204600,23.62,23.725,23.32,23.43,204600,0.0,1.0
2013-07-03,23.61,23.7725,23.31,23.57,89500,23.61,23.7725,23.31,23.57,89500,0.0,1.0
2013-07-05,24.2,24.21,23.44,23.99,138300,24.2,24.21,23.44,23.99,138300,0.0,1.0
2013-07-08,23.97,24.48,23.92,24.48,223800,23.97,24.48,23.92,24.48,223800,0.0,1.0
2013-07-09,24.31,24.42,24.071,24.15,195900,24.31,24.42,24.071,24.15,195900,0.0,1.0
2013-07-10,24.56,24.58,24.03,24.38,126800,24.56,24.58,24.03,24.38,126800,0.0,1.0
2013-07-11,24.99,25.18,24.65,24.86,150800,24.99,25.18,24.65,24.86,150800,0.0,1.0
2013-07-12,24.92,25.11,24.6,24.91,107500,24.92,25.11,24.6,24.91,107500,0.0,1.0
2013-07-15,25.11,25.13,24.78,25.01,138700,25.11,25.13,24.78,25.01,138700,0.0,1.0
2013-07-16,24.91,25.17,24.77,25.15,104700,24.91,25.17,24.77,25.15,104700,0.0,1.0
2013-07-17,25.09,25.14,24.72,25.01,196900,25.09,25.14,24.72,25.01,196900,0.0,1.0
2013-07-18,25.69,25.87,25.12,25.19,296800,25.69,25.87,25.12,25.19,296800,0.0,1.0
2013-07-19,25.87,25.93,25.5896,25.6,188000,25.87,25.93,25.5896,25.6,188000,0.0,1.0
2013-07-22,25.85,26.04,25.81,25.95,154700,25.85,26.04,25.81,25.95,154700,0.0,1.0
2013-07-23,25.88,26.0,25.8,25.87,129200,25.88,26.0,25.8,25.87,129200,0.0,1.0
2013-07-24,26.45,26.88,25.95,25.97,270100,26.45,26.88,25.95,25.97,270100,0.0,1.0
2013-07-25,26.77,26.855,26.25,26.49,190200,26.77,26.855,26.25,26.49,190200,0.0,1.0
2013-07-26,26.48,26.78,26.2,26.61,101400,26.48,26.78,26.2,26.61,101400,0.0,1.0
2013-07-29,25.99,26.7,25.915,26.49,179800,25.99,26.7,25.915,26.49,179800,0.0,1.0
2013-07-30,26.28,26.41,26.06,26.15,121400,26.28,26.41,26.06,26.15,121400,0.0,1.0
2013-07-31,26.48,26.91,26.3,26.3,152400,26.48,26.91,26.3,26.3,152400,0.0,1.0
2013-08-01,27.0,27.199,26.73,26.83,91000,27.0,27.199,26.73,26.83,91000,0.0,1.0
2013-08-02,26.98,27.14,26.86,26.92,65300,26.98,27.14,26.86,26.92,65300,0.0,1.0
2013-08-05,27.37,27.38,26.86,27.03,113700,27.37,27.38,26.86,27.03,113700,0.0,1.0
2013-08-06,26.64,27.32,26.57,27.32,132400,26.64,27.32,26.57,27.32,132400,0.0,1.0
2013-08-07,26.02,26.725,25.91,26.67,92900,26.02,26.725,25.91,26.67,92900,0.0,1.0
2013-08-08,26.49,26.58,25.97,26.19,83500,26.49,26.58,25.97,26.19,83500,0.0,1.0
2013-08-09,26.22,26.71,25.98,26.53,84000,26.22,26.71,25.98,26.53,84000,0.0,1.0
2013-08-12,26.54,26.639,26.17,26.17,59400,26.54,26.639,26.17,26.17,59400,0.0,1.0
2013-08-13,26.44,26.74,26.18,26.49,41100,26.44,26.74,26.18,26.49,41100,0.0,1.0
2013-08-14,26.61,26.71,26.43,26.52,229400,26.61,26.71,26.43,26.52,229400,0.0,1.0
2013-08-15,26.12,26.55,26.0035,26.31,153200,26.12,26.55,26.0035,26.31,153200,0.0,1.0
2013-08-16,26.03,26.68,25.97,25.97,89100,26.03,26.68,25.97,25.97,89100,0.0,1.0
2013-08-19,25.46,26.1925,25.44,26.0,84400,25.46,26.1925,25.44,26.0,84400,0.0,1.0
2013-08-20,25.87,25.98,25.46,25.57,119400,25.87,25.98,25.46,25.57,119400,0.0,1.0
2013-08-21,25.7,26.06,25.53,25.81,63900,25.7,26.06,25.53,25.81,63900,0.0,1.0
2013-08-22,26.49,26.5,25.68,25.76,116500,26.49,26.5,25.68,25.76,116500,0.0,1.0
2013-08-23,26.38,26.67,26.13,26.49,40900,26.38,26.67,26.13,26.49,40900,0.0,1.0
2013-08-26,26.84,27.09,26.33,26.46,153200,26.84,27.09,26.33,26.46,153200,0.0,1.0
2013-08-27,26.32,26.983,26.26,26.65,275200,26.32,26.983,26.26,26.65,275200,0.0,1.0
2013-08-28,24.77,25.68,23.69,25.68,813300,24.77,25.68,23.69,25.68,813300,0.0,1.0
2013-08-29,25.7,26.03,24.79,24.8,317900,25.7,26.03,24.79,24.8,317900,0.0,1.0
2013-08-30,25.41,25.86,25.19,25.78,179900,25.41,25.86,25.19,25.78,179900,0.0,1.0
2013-09-03,25.34,25.99,25.1,25.86,161700,25.34,25.99,25.1,25.86,161700,0.0,1.0
2013-09-04,25.91,26.0,25.45,25.59,185600,25.91,26.0,25.45,25.59,185600,0.0,1.0
2013-09-05,26.16,26.48,25.8,25.99,182000,26.16,26.48,25.8,25.99,182000,0.0,1.0
2013-09-06,26.05,26.51,25.82,26.33,211100,26.05,26.51,25.82,26.33,211100,0.0,1.0
2013-09-09,26.38,26.49,26.05,26.22,272600,26.38,26.49,26.05,26.22,272600,0.0,1.0
2013-09-10,26.71,26.95,26.44,26.57,177000,26.71,26.95,26.44,26.57,177000,0.0,1.0
2013-09-11,26.9,27.0,26.66,26.66,127200,26.9,27.0,26.66,26.66,127200,0.0,1.0
2013-09-12,26.84,27.0,26.68,26.86,136600,26.84,27.0,26.68,26.86,136600,0.0,1.0
2013-09-13,26.87,27.0,26.77,26.99,92500,26.87,27.0,26.77,26.99,92500,0.0,1.0
2013-09-16,26.69,27.14,26.53,26.97,173900,26.69,27.14,26.53,26.97,173900,0.0,1.0
2013-09-17,27.27,27.31,26.52,26.64,113700,27.27,27.31,26.52,26.64,113700,0.0,1.0
2013-09-18,27.81,27.89,26.84,27.35,183600,27.81,27.89,26.84,27.35,183600,0.0,1.0
2013-09-19,27.81,28.0,27.57,27.95,205800,27.81,28.0,27.57,27.95,205800,0.0,1.0
2013-09-20,27.63,27.97,27.43,27.97,306800,27.63,27.97,27.43,27.97,306800,0.0,1.0
2013-09-23,27.93,27.95,27.27,27.7,162300,27.93,27.95,27.27,27.7,162300,0.0,1.0
2013-09-24,27.86,28.24,27.46,27.95,138600,27.86,28.24,27.46,27.95,138600,0.0,1.0
2013-09-25,28.07,28.64,27.76,27.84,165100,28.07,28.64,27.76,27.84,165100,0.0,1.0
2013-09-26,27.73,28.575,27.47,28.3,193800,27.73,28.575,27.47,28.3,193800,0.0,1.0
2013-09-27,27.71,27.8,27.28,27.62,107200,27.71,27.8,27.28,27.62,107200,0.0,1.0
2013-09-30,27.99,28.12,27.31,27.39,152800,27.99,28.12,27.31,27.39,152800,0.0,1.0
2013-10-01,28.41,28.47,27.95,28.0,117000,28.41,28.47,27.95,28.0,117000,0.0,1.0
2013-10-02,27.86,28.424,27.76,28.15,109300,27.86,28.424,27.76,28.15,109300,0.0,1.0
2013-10-03,27.3,27.84,26.88,27.84,122600,27.3,27.84,26.88,27.84,122600,0.0,1.0
2013-10-04,28.18,28.35,27.25,27.25,131400,28.18,28.35,27.25,27.25,131400,0.0,1.0
2013-10-07,27.76,28.24,27.76,27.89,100500,27.76,28.24,27.76,27.89,100500,0.0,1.0
2013-10-08,27.28,28.0699,27.2,27.84,125700,27.28,28.0699,27.2,27.84,125700,0.0,1.0
2013-10-09,28.21,28.6475,27.46,27.46,175100,28.21,28.6475,27.46,27.46,175100,0.0,1.0
2013-10-10,29.1,29.2299,28.685,28.72,133000,29.1,29.2299,28.685,28.72,133000,0.0,1.0
2013-10-11,29.85,29.85,28.81,28.91,123200,29.85,29.85,28.81,28.91,123200,0.0,1.0
2013-10-14,30.11,30.12,29.47,29.59,178500,30.11,30.12,29.47,29.59,178500,0.0,1.0
2013-10-15,29.33,30.25,29.04,30.12,198400,29.33,30.25,29.04,30.12,198400,0.0,1.0
2013-10-16,30.21,30.27,29.36,29.62,120500,30.21,30.27,29.36,29.62,120500,0.0,1.0
2013-10-17,30.72,30.93,29.91,30.0,158600,30.72,30.93,29.91,30.0,158600,0.0,1.0
2013-10-18,31.04,31.31,30.83,31.07,154200,31.04,31.31,30.83,31.07,154200,0.0,1.0
2013-10-21,30.97,31.43,30.92,31.09,97700,30.97,31.43,30.92,31.09,97700,0.0,1.0
2013-10-22,31.34,31.75,31.0,31.23,124300,31.34,31.75,31.0,31.23,124300,0.0,1.0
2013-10-23,31.39,31.63,31.05,31.27,99300,31.39,31.63,31.05,31.27,99300,0.0,1.0
2013-10-24,30.55,30.79,30.03,30.74,162200,30.55,30.79,30.03,30.74,162200,0.0,1.0
2013-10-25,30.07,30.714,29.71,30.68,132800,30.07,30.714,29.71,30.68,132800,0.0,1.0
2013-10-28,30.19,30.22,29.64,29.92,150200,30.19,30.22,29.64,29.92,150200,0.0,1.0
2013-10-29,30.5,30.72,30.04,30.25,118700,30.5,30.72,30.04,30.25,118700,0.0,1.0
2013-10-30,30.02,30.47,29.81,30.47,111700,30.02,30.47,29.81,30.47,111700,0.0,1.0
2013-10-31,29.65,30.2,29.51,30.09,130100,29.65,30.2,29.51,30.09,130100,0.0,1.0
2013-11-01,29.48,29.92,29.13,29.6,189300,29.48,29.92,29.13,29.6,189300,0.0,1.0
2013-11-04,30.24,30.45,29.68,29.68,301000,30.24,30.45,29.68,29.68,301000,0.0,1.0
2013-11-05,29.65,30.2699,29.51,30.11,122900,29.65,30.2699,29.51,30.11,122900,0.0,1.0
2013-11-06,29.58,30.16,29.49,29.9,69400,29.58,30.16,29.49,29.9,69400,0.0,1.0
2013-11-07,28.54,29.93,28.49,29.63,128300,28.54,29.93,28.49,29.63,128300,0.0,1.0
2013-11-08,29.29,29.52,28.34,28.51,131300,29.29,29.52,28.34,28.51,131300,0.0,1.0
2013-11-11,29.28,29.4691,28.98,29.21,134100,29.28,29.4691,28.98,29.21,134100,0.0,1.0
2013-11-12,29.0,29.35,28.83,29.21,146700,29.0,29.35,28.83,29.21,146700,0.0,1.0
2013-11-13,28.76,29.06,28.45,28.71,192800,28.76,29.06,28.45,28.71,192800,0.0,1.0
2013-11-14,28.66,28.92,28.52,28.7,142000,28.66,28.92,28.52,28.7,142000,0.0,1.0
2013-11-15,28.66,28.78,28.5804,28.65,158700,28.66,28.78,28.5804,28.65,158700,0.0,1.0
2013-11-18,28.4,28.954,28.23,28.77,107400,28.4,28.954,28.23,28.77,107400,0.0,1.0
2013-11-19,28.12,28.56,27.878,28.31,105300,28.12,28.56,27.878,28.31,105300,0.0,1.0
2013-11-20,27.66,28.34,27.5,28.2,132000,27.66,28.34,27.5,28.2,132000,0.0,1.0
2013-11-21,27.64,28.03,27.56,27.7,191700,27.64,28.03,27.56,27.7,191700,0.0,1.0
2013-11-22,27.73,27.99,27.33,27.72,192100,27.73,27.99,27.33,27.72,192100,0.0,1.0
2013-11-25,27.1,27.8531,26.9,27.85,311600,27.1,27.8531,26.9,27.85,311600,0.0,1.0
2013-11-26,29.16,29.37,26.17,26.6,424800,29.16,29.37,26.17,26.6,424800,0.0,1.0
2013-11-27,28.6,28.865,28.05,28.61,315400,28.6,28.865,28.05,28.61,315400,0.0,1.0
2013-11-29,28.3,28.7,28.21,28.56,186800,28.3,28.7,28.21,28.56,186800,0.0,1.0
2013-12-02,27.61,28.45,27.54,28.29,298100,27.61,28.45,27.54,28.29,298100,0.0,1.0
2013-12-03,27.91,28.01,27.45,27.49,247500,27.91,28.01,27.45,27.49,247500,0.0,1.0
2013-12-04,27.82,27.97,27.28,27.7,230500,27.82,27.97,27.28,27.7,230500,0.0,1.0
2013-12-05,27.93,28.12,27.5,27.77,130800,27.93,28.12,27.5,27.77,130800,0.0,1.0
2013-12-06,28.75,28.77,28.05,28.32,159500,28.75,28.77,28.05,28.32,159500,0.0,1.0
2013-12-09,28.7,28.88,28.39,28.74,181900,28.7,28.88,28.39,28.74,181900,0.0,1.0
2013-12-10,28.49,28.95,28.47,28.66,184400,28.49,28.95,28.47,28.66,184400,0.0,1.0
2013-12-11,27.65,28.58,27.6,28.58,158500,27.65,28.58,27.6,28.58,158500,0.0,1.0
2013-12-12,27.13,27.63,27.03,27.63,171200,27.13,27.63,27.03,27.63,171200,0.0,1.0
2013-12-13,27.14,27.52,26.74,27.25,141900,27.14,27.52,26.74,27.25,141900,0.0,1.0
2013-12-16,27.16,27.35,26.85,27.2,190400,27.16,27.35,26.85,27.2,190400,0.0,1.0
2013-12-17,27.09,27.29,26.77,27.11,207600,27.09,27.29,26.77,27.11,207600,0.0,1.0
2013-12-18,27.17,27.35,26.77,27.13,317500,27.17,27.35,26.77,27.13,317500,0.0,1.0
2013-12-19,27.05,27.49,26.72,27.15,221400,27.05,27.49,26.72,27.15,221400,0.0,1.0
2013-12-20,28.05,28.08,26.93,27.15,405500,28.05,28.08,26.93,27.15,405500,0.0,1.0
2013-12-23,27.34,28.31,27.09,28.12,315900,27.34,28.31,27.09,28.12,315900,0.0,1.0
2013-12-24,27.48,27.58,27.16,27.3,79900,27.48,27.58,27.16,27.3,79900,0.0,1.0
2013-12-26,27.19,27.7,27.15,27.61,182300,27.19,27.7,27.15,27.61,182300,0.0,1.0
2013-12-27,27.41,27.53,27.0,27.32,117300,27.41,27.53,27.0,27.32,117300,0.0,1.0
2013-12-30,27.42,27.51,27.172,27.34,188200,27.42,27.51,27.172,27.34,188200,0.0,1.0
2013-12-31,27.79,28.0,27.11,27.49,235100,27.79,28.0,27.11,27.49,235100,0.0,1.0
2014-01-02,27.45,27.8,27.25,27.6,232600,27.45,27.8,27.25,27.6,232600,0.0,1.0
2014-01-03,27.5,27.915,27.03,27.47,237100,27.5,27.915,27.03,27.47,237100,0.0,1.0
2014-01-06,27.42,27.87,27.41,27.66,182700,27.42,27.87,27.41,27.66,182700,0.0,1.0
2014-01-07,27.83,27.97,27.55,27.59,223600,27.83,27.97,27.55,27.59,223600,0.0,1.0
2014-01-08,28.04,28.21,27.66,27.8,250300,28.04,28.21,27.66,27.8,250300,0.0,1.0
2014-01-09,27.85,28.4,27.7,28.2,113600,27.85,28.4,27.7,28.2,113600,0.0,1.0
2014-01-10,27.91,28.07,27.531,27.79,154400,27.91,28.07,27.531,27.79,154400,0.0,1.0
2014-01-13,27.31,28.04,26.96,27.83,173300,27.31,28.04,26.96,27.83,173300,0.0,1.0
2014-01-14,27.39,27.4708,27.06,27.37,133800,27.39,27.4708,27.06,27.37,133800,0.0,1.0
2014-01-15,28.31,28.38,27.63,27.63,174700,28.31,28.38,27.63,27.63,174700,0.0,1.0
2014-01-16,28.18,28.504,28.08,28.32,108300,28.18,28.504,28.08,28.32,108300,0.0,1.0
2014-01-17,28.8,29.0199,28.07,28.07,162200,28.8,29.0199,28.07,28.07,162200,0.0,1.0
2014-01-21,29.24,29.25,28.77,29.12,259400,29.24,29.25,28.77,29.12,259400,0.0,1.0
2014-01-22,29.22,29.55,28.93,29.22,126200,29.22,29.55,28.93,29.22,126200,0.0,1.0
2014-01-23,29.35,29.37,28.94,29.11,265200,29.35,29.37,28.94,29.11,265200,0.0,1.0
2014-01-24,28.13,29.16,27.54,29.16,291400,28.13,29.16,27.54,29.16,291400,0.0,1.0
2014-01-27,27.43,28.38,26.95,28.25,257500,27.43,28.38,26.95,28.25,257500,0.0,1.0
2014-01-28,27.71,27.81,27.3,27.43,196000,27.71,27.81,27.3,27.43,196000,0.0,1.0
2014-01-29,27.5,27.78,27.388,27.47,114700,27.5,27.78,27.388,27.47,114700,0.0,1.0
2014-01-30,27.94,28.38,27.42,27.75,175300,27.94,28.38,27.42,27.75,175300,0.0,1.0
2014-01-31,27.83,28.25,27.32,27.45,349600,27.83,28.25,27.32,27.45,349600,0.0,1.0
2014-02-03,27.74,28.22,27.51,27.75,448000,27.74,28.22,27.51,27.75,448000,0.0,1.0
2014-02-04,27.23,28.09,27.17,27.86,150700,27.23,28.09,27.17,27.86,150700,0.0,1.0
2014-02-05,26.3,27.22,26.13,27.13,254400,26.3,27.22,26.13,27.13,254400,0.0,1.0
2014-02-06,26.51,26.52,25.92,26.4,199100,26.51,26.52,25.92,26.4,199100,0.0,1.0
2014-02-07,26.63,26.95,26.35,26.7,210200,26.63,26.95,26.35,26.7,210200,0.0,1.0
2014-02-10,26.04,26.936,25.59,25.82,275200,26.04,26.936,25.59,25.82,275200,0.0,1.0
2014-02-11,25.29,25.94,24.96,25.94,407300,25.29,25.94,24.96,25.94,407300,0.0,1.0
2014-02-12,25.16,25.31,25.01,25.24,260900,25.16,25.31,25.01,25.24,260900,0.0,1.0
2014-02-13,25.26,25.33,24.72,24.86,259100,25.26,25.33,24.72,24.86,259100,0.0,1.0
2014-02-14,25.43,25.52,24.91,25.28,201300,25.43,25.52,24.91,25.28,201300,0.0,1.0
2014-02-18,25.35,25.78,24.98,25.34,456400,25.35,25.78,24.98,25.34,456400,0.0,1.0
2014-02-19,25.05,25.52,24.82,25.3,308500,25.05,25.52,24.82,25.3,308500,0.0,1.0
2014-02-20,25.84,25.9178,25.0501,25.15,427800,25.84,25.9178,25.0501,25.15,427800,0.0,1.0
2014-02-21,26.09,26.54,25.8201,25.95,425200,26.09,26.54,25.8201,25.95,425200,0.0,1.0
2014-02-24,26.4,26.529,26.0,26.12,424900,26.4,26.529,26.0,26.12,424900,0.0,1.0
2014-02-25,26.3,26.5,26.115,26.49,270300,26.3,26.5,26.115,26.49,270300,0.0,1.0
2014-02-26,27.44,27.82,26.42,26.42,657000,27.44,27.82,26.42,26.42,657000,0.0,1.0
2014-02-27,27.74,28.27,27.61,28.19,381900,27.74,28.27,27.61,28.19,381900,0.0,1.0
2014-02-28,28.89,29.48,27.8,27.83,523500,28.89,29.48,27.8,27.83,523500,0.0,1.0
2014-03-03,29.28,29.31,28.43,28.51,302000,29.28,29.31,28.43,28.51,302000,0.0,1.0
2014-03-04,30.64,30.83,29.67,29.67,428700,30.64,30.83,29.67,29.67,428700,0.0,1.0
2014-03-05,31.54,31.549,30.62,30.64,355100,31.54,31.549,30.62,30.64,355100,0.0,1.0
2014-03-06,31.76,31.89,31.4804,31.57,404100,31.76,31.89,31.4804,31.57,404100,0.0,1.0
2014-03-07,32.14,32.15,31.6301,31.8,261700,32.14,32.15,31.6301,31.8,261700,0.0,1.0
2014-03-10,32.55,32.63,31.74,32.19,203400,32.55,32.63,31.74,32.19,203400,0.0,1.0
2014-03-11,31.71,32.81,31.49,32.49,455100,31.71,32.81,31.49,32.49,455100,0.0,1.0
2014-03-12,31.91,31.92,31.05,31.5,171600,31.91,31.92,31.05,31.5,171600,0.0,1.0
2014-03-13,31.37,32.09,31.05,32.09,150600,31.37,32.09,31.05,32.09,150600,0.0,1.0
2014-03-14,31.19,31.76,30.96,31.32,179300,31.19,31.76,30.96,31.32,179300,0.0,1.0
2014-03-17,31.88,32.6,31.47,31.6,251200,31.88,32.6,31.47,31.6,251200,0.0,1.0
2014-03-18,32.24,32.25,31.81,31.97,291700,32.24,32.25,31.81,31.97,291700,0.0,1.0
2014-03-19,31.84,32.358,31.5,32.24,290000,31.84,32.358,31.5,32.24,290000,0.0,1.0
2014-03-20,31.78,32.13,31.67,31.85,122800,31.78,32.13,31.67,31.85,122800,0.0,1.0
2014-03-21,31.93,32.14,31.77,31.98,260200,31.93,32.14,31.77,31.98,260200,0.0,1.0
2014-03-24,31.69,32.06,31.44,32.05,160000,31.69,32.06,31.44,32.05,160000,0.0,1.0
2014-03-25,31.54,32.265,31.4,31.9,314600,31.54,32.265,31.4,31.9,314600,0.0,1.0
2014-03-26,30.63,31.72,30.62,31.72,171800,30.63,31.72,30.62,31.72,171800,0.0,1.0
2014-03-27,31.0,31.07,30.24,30.68,152600,31.0,31.07,30.24,30.68,152600,0.0,1.0
2014-03-28,30.86,31.63,30.68,31.12,149900,30.86,31.63,30.68,31.12,149900,0.0,1.0
2014-03-31,31.61,31.69,30.736,31.06,164000,31.61,31.69,30.736,31.06,164000,0.0,1.0
2014-04-01,31.46,31.8899,31.4,31.64,149500,31.46,31.8899,31.4,31.64,149500,0.0,1.0
2014-04-02,31.51,31.75,31.32,31.64,208100,31.51,31.75,31.32,31.64,208100,0.0,1.0
2014-04-03,31.3,31.51,31.06,31.51,123600,31.3,31.51,31.06,31.51,123600,0.0,1.0
2014-04-04,30.53,31.54,30.39,31.5,148600,30.53,31.54,30.39,31.5,148600,0.0,1.0
2014-04-07,30.11,30.49,29.73,30.44,251600,30.11,30.49,29.73,30.44,251600,0.0,1.0
2014-04-08,30.65,30.99,30.11,30.11,210500,30.65,30.99,30.11,30.11,210500,0.0,1.0
2014-04-09,31.36,31.4,30.61,30.82,140300,31.36,31.4,30.61,30.82,140300,0.0,1.0
2014-04-10,31.45,31.94,31.06,31.39,272000,31.45,31.94,31.06,31.39,272000,0.0,1.0
2014-04-11,31.12,31.59,30.901,31.13,242400,31.12,31.59,30.901,31.13,242400,0.0,1.0
2014-04-14,31.12,31.56,30.84,31.41,159800,31.12,31.56,30.84,31.41,159800,0.0,1.0
2014-04-15,31.07,31.445,30.38,31.29,164300,31.07,31.445,30.38,31.29,164300,0.0,1.0
2014-04-16,31.47,31.6,30.9435,31.29,157900,31.47,31.6,30.9435,31.29,157900,0.0,1.0
2014-04-17,32.59,32.79,31.09,31.33,279700,32.59,32.79,31.09,31.33,279700,0.0,1.0
2014-04-21,33.29,33.32,32.12,32.59,266000,33.29,33.32,32.12,32.59,266000,0.0,1.0
2014-04-22,33.52,33.95,32.98,33.42,189400,33.52,33.95,32.98,33.42,189400,0.0,1.0
2014-04-23,32.93,33.9975,32.92,33.6,287000,32.93,33.9975,32.92,33.6,287000,0.0,1.0
2014-04-24,32.78,33.16,32.07,33.16,168100,32.78,33.16,32.07,33.16,168100,0.0,1.0
2014-04-25,31.21,32.68,31.17,32.68,258400,31.21,32.68,31.17,32.68,258400,0.0,1.0
2014-04-28,31.22,31.89,30.76,31.41,236100,31.22,31.89,30.76,31.41,236100,0.0,1.0
2014-04-29,30.76,31.35,30.63,31.34,224800,30.76,31.35,30.63,31.34,224800,0.0,1.0
2014-04-30,31.4,31.43,30.17,30.71,175600,31.4,31.43,30.17,30.71,175600,0.0,1.0
2014-05-01,31.71,31.95,31.19,31.39,165100,31.71,31.95,31.19,31.39,165100,0.0,1.0
2014-05-02,31.95,32.802,31.73,31.73,227000,31.95,32.802,31.73,31.73,227000,0.0,1.0
2014-05-05,31.69,31.8,31.38,31.72,200100,31.69,31.8,31.38,31.72,200100,0.0,1.0
2014-05-06,31.29,31.8,31.16,31.52,178800,31.29,31.8,31.16,31.52,178800,0.0,1.0
2014-05-07,31.53,31.58,31.11,31.38,157700,31.53,31.58,31.11,31.38,157700,0.0,1.0
2014-05-08,31.52,31.96,31.23,31.53,267900,31.52,31.96,31.23,31.53,267900,0.0,1.0
2014-05-09,32.01,32.07,31.3401,31.35,185000,32.01,32.07,31.3401,31.35,185000,0.0,1.0
2014-05-12,32.81,32.92,32.1,32.1,136800,32.81,32.92,32.1,32.1,136800,0.0,1.0
2014-05-13,32.78,33.06,32.65,32.84,273100,32.78,33.06,32.65,32.84,273100,0.0,1.0
2014-05-14,32.24,32.65,32.01,32.65,254300,32.24,32.65,32.01,32.65,254300,0.0,1.0
2014-05-15,31.49,32.03,31.12,32.03,214000,31.49,32.03,31.12,32.03,214000,0.0,1.0
2014-05-16,31.93,31.93,31.2725,31.41,149500,31.93,31.93,31.2725,31.41,149500,0.0,1.0
2014-05-19,32.7,32.78,31.95,32.11,179500,32.7,32.78,31.95,32.11,179500,0.0,1.0
2014-05-20,31.66,32.74,31.61,32.6,451700,31.66,32.74,31.61,32.6,451700,0.0,1.0
2014-05-21,29.36,31.77,29.28,30.99,834700,29.36,31.77,29.28,30.99,834700,0.0,1.0
2014-05-22,29.35,29.71,29.15,29.56,267500,29.35,29.71,29.15,29.56,267500,0.0,1.0
2014-05-23,29.29,29.52,29.04,29.3,238800,29.29,29.52,29.04,29.3,238800,0.0,1.0
2014-05-27,30.5,30.54,29.45,29.49,155200,30.5,30.54,29.45,29.49,155200,0.0,1.0
2014-05-28,30.59,31.03,30.39,30.48,204700,30.59,31.03,30.39,30.48,204700,0.0,1.0
2014-05-29,30.01,30.62,29.53,30.54,346000,30.01,30.62,29.53,30.54,346000,0.0,1.0
2014-05-30,29.75,30.23,29.67,30.1,522900,29.75,30.23,29.67,30.1,522900,0.0,1.0
2014-06-02,27.98,29.58,27.93,29.58,867300,27.98,29.58,27.93,29.58,867300,0.0,1.0
2014-06-03,29.0,29.15,27.77,28.0,723000,29.0,29.15,27.77,28.0,723000,0.0,1.0
2014-06-04,29.34,30.01,28.76,28.85,243400,29.34,30.01,28.76,28.85,243400,0.0,1.0
2014-06-05,30.83,30.88,29.17,29.31,374100,30.83,30.88,29.17,29.31,374100,0.0,1.0
2014-06-06,31.52,31.61,30.77,30.95,216500,31.52,31.61,30.77,30.95,216500,0.0,1.0
2014-06-09,32.09,32.15,31.345,31.5,224300,32.09,32.15,31.345,31.5,224300,0.0,1.0
2014-06-10,32.24,32.25,31.72,31.9,153300,32.24,32.25,31.72,31.9,153300,0.0,1.0
2014-06-11,31.58,32.23,31.36,31.92,158800,31.58,32.23,31.36,31.92,158800,0.0,1.0
2014-06-12,30.9,31.44,30.81,31.44,93100,30.9,31.44,30.81,31.44,93100,0.0,1.0
2014-06-13,30.82,31.34,30.63,31.0,67700,30.82,31.34,30.63,31.0,67700,0.0,1.0
2014-06-16,30.76,30.88,30.42,30.7,136500,30.76,30.88,30.42,30.7,136500,0.0,1.0
2014-06-17,30.88,31.21,30.39,30.6,146200,30.88,31.21,30.39,30.6,146200,0.0,1.0
2014-06-18,30.63,30.86,30.47,30.86,141100,30.63,30.86,30.47,30.86,141100,0.0,1.0
2014-06-19,30.72,30.83,30.57,30.62,153400,30.72,30.83,30.57,30.62,153400,0.0,1.0
2014-06-20,30.51,30.88,30.34,30.67,407200,30.51,30.88,30.34,30.67,407200,0.0,1.0
2014-06-23,30.35,30.7,29.957,30.6,162100,30.35,30.7,29.957,30.6,162100,0.0,1.0
2014-06-24,30.01,30.88,30.0,30.21,123200,30.01,30.88,30.0,30.21,123200,0.0,1.0
2014-06-25,30.63,30.66,29.8,29.8,165200,30.63,30.66,29.8,29.8,165200,0.0,1.0
2014-06-26,30.61,30.86,30.36,30.56,140600,30.61,30.86,30.36,30.56,140600,0.0,1.0
2014-06-27,30.61,30.96,30.43,30.43,396000,30.61,30.96,30.43,30.43,396000,0.0,1.0
2014-06-30,31.31,31.32,30.12,30.5,202000,31.31,31.32,30.12,30.5,202000,0.0,1.0
2014-07-01,32.05,32.33,31.41,31.41,177900,32.05,32.33,31.41,31.41,177900,0.0,1.0
2014-07-02,31.82,32.38,31.71,31.97,91600,31.82,32.38,31.71,31.97,91600,0.0,1.0
2014-07-03,32.36,32.39,31.81,31.83,91000,32.36,32.39,31.81,31.83,91000,0.0,1.0
2014-07-07,30.88,32.31,30.56,32.31,228300,30.88,32.31,30.56,32.31,228300,0.0,1.0
2014-07-08,30.37,30.73,30.28,30.73,178600,30.37,30.73,30.28,30.73,178600,0.0,1.0
2014-07-09,30.21,31.122,29.92,30.78,384400,30.21,31.122,29.92,30.78,384400,0.0,1.0
2014-07-10,29.57,30.1,29.45,29.8,189500,29.57,30.1,29.45,29.8,189500,0.0,1.0
2014-07-11,29.37,29.67,29.16,29.51,198100,29.37,29.67,29.16,29.51,198100,0.0,1.0
2014-07-14,29.85,29.86,29.58,29.81,133200,29.85,29.86,29.58,29.81,133200,0.0,1.0
2014-07-15,29.32,30.06,29.28,29.78,129600,29.32,30.06,29.28,29.78,129600,0.0,1.0
2014-07-16,29.11,29.68,28.59,29.5,208100,29.11,29.68,28.59,29.5,208100,0.0,1.0
2014-07-17,28.97,29.1799,28.87,29.0,191900,28.97,29.1799,28.87,29.0,191900,0.0,1.0
2014-07-18,29.44,29.57,28.874,28.96,146900,29.44,29.57,28.874,28.96,146900,0.0,1.0
2014-07-21,29.66,29.68,29.13,29.25,160400,29.66,29.68,29.13,29.25,160400,0.0,1.0
2014-07-22,29.86,30.075,29.745,29.86,145700,29.86,30.075,29.745,29.86,145700,0.0,1.0
2014-07-23,29.31,29.9,29.25,29.85,105300,29.31,29.9,29.25,29.85,105300,0.0,1.0
2014-07-24,29.01,29.32,28.38,29.25,346400,29.01,29.32,28.38,29.25,346400,0.0,1.0
2014-07-25,28.85,29.26,28.61,28.67,246700,28.85,29.26,28.61,28.67,246700,0.0,1.0
2014-07-28,28.44,28.98,28.16,28.84,187700,28.44,28.98,28.16,28.84,187700,0.0,1.0
2014-07-29,29.22,29.72,28.64,28.95,332200,29.22,29.72,28.64,28.95,332200,0.0,1.0
2014-07-30,28.97,29.56,28.85,29.27,176900,28.97,29.56,28.85,29.27,176900,0.0,1.0
2014-07-31,28.12,28.77,27.96,28.62,295600,28.12,28.77,27.96,28.62,295600,0.0,1.0
2014-08-01,28.12,28.35,27.87,28.09,157900,28.12,28.35,27.87,28.09,157900,0.0,1.0
2014-08-04,28.57,28.79,27.81,28.2,168800,28.57,28.79,27.81,28.2,168800,0.0,1.0
2014-08-05,28.59,28.72,28.17,28.52,164800,28.59,28.72,28.17,28.52,164800,0.0,1.0
2014-08-06,28.78,28.98,28.39,28.39,105600,28.78,28.98,28.39,28.39,105600,0.0,1.0
2014-08-07,28.17,28.99,28.04,28.81,159400,28.17,28.99,28.04,28.81,159400,0.0,1.0
2014-08-08,28.46,28.53,27.77,28.06,149200,28.46,28.53,27.77,28.06,149200,0.0,1.0
2014-08-11,28.83,29.18,28.419,28.47,145100,28.83,29.18,28.419,28.47,145100,0.0,1.0
2014-08-12,28.37,29.195,28.2,28.75,202300,28.37,29.195,28.2,28.75,202300,0.0,1.0
2014-08-13,28.73,28.81,28.19,28.4,294400,28.73,28.81,28.19,28.4,294400,0.0,1.0
2014-08-14,29.08,29.1,28.35,28.68,337500,29.08,29.1,28.35,28.68,337500,0.0,1.0
2014-08-15,28.87,29.67,28.54,29.4,203400,28.87,29.67,28.54,29.4,203400,0.0,1.0
2014-08-18,29.47,29.49,29.16,29.24,389100,29.47,29.49,29.16,29.24,389100,0.0,1.0
2014-08-19,29.51,29.81,29.44,29.44,308900,29.51,29.81,29.44,29.44,308900,0.0,1.0
2014-08-20,29.33,29.65,29.1064,29.28,236000,29.33,29.65,29.1064,29.28,236000,0.0,1.0
2014-08-21,29.48,29.61,29.01,29.32,173000,29.48,29.61,29.01,29.32,173000,0.0,1.0
2014-08-22,29.82,29.97,29.37,29.5,212600,29.82,29.97,29.37,29.5,212600,0.0,1.0
2014-08-25,29.96,30.17,29.66,29.96,131800,29.96,30.17,29.66,29.96,131800,0.0,1.0
2014-08-26,30.32,30.94,29.74,30.0,337000,30.32,30.94,29.74,30.0,337000,0.0,1.0
2014-08-27,29.97,30.385,29.38,29.38,710100,29.97,30.385,29.38,29.38,710100,0.0,1.0
2014-08-28,30.69,30.84,29.666,29.72,381200,30.69,30.84,29.666,29.72,381200,0.0,1.0
2014-08-29,31.21,31.23,30.6,30.62,205300,31.21,31.23,30.6,30.62,205300,0.0,1.0
2014-09-02,32.68,32.7601,31.51,31.54,386700,32.68,32.7601,31.51,31.54,386700,0.0,1.0
2014-09-03,32.63,33.01,32.54,32.78,573900,32.63,33.01,32.54,32.78,573900,0.0,1.0
2014-09-04,32.56,33.0,32.44,32.6,233100,32.56,33.0,32.44,32.6,233100,0.0,1.0
2014-09-05,32.72,32.91,32.28,32.58,188800,32.72,32.91,32.28,32.58,188800,0.0,1.0
2014-09-08,32.63,32.93,32.51,32.71,267500,32.63,32.93,32.51,32.71,267500,0.0,1.0
2014-09-09,32.45,32.73,32.22,32.55,272700,32.45,32.73,32.22,32.55,272700,0.0,1.0
2014-09-10,32.85,32.92,32.14,32.45,267000,32.85,32.92,32.14,32.45,267000,0.0,1.0
2014-09-11,32.69,32.975,32.39,32.74,331100,32.69,32.975,32.39,32.74,331100,0.0,1.0
2014-09-12,32.42,32.68,32.24,32.61,244900,32.42,32.68,32.24,32.61,244900,0.0,1.0
2014-09-15,32.1,32.7,31.88,32.65,244500,32.1,32.7,31.88,32.65,244500,0.0,1.0
2014-09-16,32.38,32.55,31.8,32.11,157900,32.38,32.55,31.8,32.11,157900,0.0,1.0
2014-09-17,32.68,32.94,32.3,32.44,155900,32.68,32.94,32.3,32.44,155900,0.0,1.0
2014-09-18,33.68,33.73,32.7,32.88,253000,33.68,33.73,32.7,32.88,253000,0.0,1.0
2014-09-19,32.86,33.8299,32.8,33.73,284200,32.86,33.8299,32.8,33.73,284200,0.0,1.0
2014-09-22,32.77,32.96,32.395,32.78,135246,32.77,32.96,32.395,32.78,135246,0.0,1.0
2014-09-23,32.55,33.08,32.42,32.64,128302,32.55,33.08,32.42,32.64,128302,0.0,1.0
2014-09-24,32.5,32.86,32.39,32.66,105325,32.5,32.86,32.39,32.66,105325,0.0,1.0
2014-09-25,31.37,32.43,31.3303,32.43,147637,31.37,32.43,31.3303,32.43,147637,0.0,1.0
2014-09-26,31.82,31.94,31.39,31.39,173112,31.82,31.94,31.39,31.39,173112,0.0,1.0
2014-09-29,31.24,31.69,31.03,31.4,186295,31.24,31.69,31.03,31.4,186295,0.0,1.0
2014-09-30,30.71,31.456,30.7,31.33,148265,30.71,31.456,30.7,31.33,148265,0.0,1.0
2014-10-01,30.1,30.7999,30.01,30.58,343105,30.1,30.7999,30.01,30.58,343105,0.0,1.0
2014-10-02,30.13,30.5497,29.425,30.07,192446,30.13,30.5497,29.425,30.07,192446,0.0,1.0
2014-10-03,29.73,30.5299,29.7,30.43,193032,29.73,30.5299,29.7,30.43,193032,0.0,1.0
2014-10-06,29.68,30.04,29.45,29.81,268619,29.68,30.04,29.45,29.81,268619,0.0,1.0
2014-10-07,28.93,29.5,28.93,29.4,183889,28.93,29.5,28.93,29.4,183889,0.0,1.0
2014-10-08,29.1,29.16,28.3,28.95,238496,29.1,29.16,28.3,28.95,238496,0.0,1.0
2014-10-09,28.2,29.09,28.04,29.09,215605,28.2,29.09,28.04,29.09,215605,0.0,1.0
2014-10-10,27.56,28.51,27.51,28.1,185896,27.56,28.51,27.51,28.1,185896,0.0,1.0
2014-10-13,26.68,27.985,26.59,27.54,322436,26.68,27.985,26.59,27.54,322436,0.0,1.0
2014-10-14,26.17,27.13,25.92,27.04,415878,26.17,27.13,25.92,27.04,415878,0.0,1.0
2014-10-15,26.55,26.66,24.84,25.72,590672,26.55,26.66,24.84,25.72,590672,0.0,1.0
2014-10-16,27.62,27.66,26.12,26.12,249799,27.62,27.66,26.12,26.12,249799,0.0,1.0
2014-10-17,27.95,28.32,27.67,27.89,297162,27.95,28.32,27.67,27.89,297162,0.0,1.0
2014-10-20,27.68,28.13,27.46,27.91,208659,27.68,28.13,27.46,27.91,208659,0.0,1.0
2014-10-21,28.43,28.48,27.72,27.86,98558,28.43,28.48,27.72,27.86,98558,0.0,1.0
2014-10-22,28.19,28.54,28.103,28.4,169034,28.19,28.54,28.103,28.4,169034,0.0,1.0
2014-10-23,28.29,28.94,28.18,28.55,188701,28.29,28.94,28.18,28.55,188701,0.0,1.0
2014-10-24,28.84,28.88,28.14,28.37,118682,28.84,28.88,28.14,28.37,118682,0.0,1.0
2014-10-27,28.53,28.73,28.21,28.73,72100,28.53,28.73,28.21,28.73,72100,0.0,1.0
2014-10-28,29.88,30.01,28.52,28.63,190710,29.88,30.01,28.52,28.63,190710,0.0,1.0
2014-10-29,29.68,30.15,29.29,29.95,118115,29.68,30.15,29.29,29.95,118115,0.0,1.0
2014-10-30,29.59,29.91,29.14,29.48,166483,29.59,29.91,29.14,29.48,166483,0.0,1.0
2014-10-31,31.39,31.41,29.9,30.19,241444,31.39,31.41,29.9,30.19,241444,0.0,1.0
2014-11-03,30.95,31.61,30.8,31.52,178879,30.95,31.61,30.8,31.52,178879,0.0,1.0
2014-11-04,30.8,31.16,30.48,30.81,177703,30.8,31.16,30.48,30.81,177703,0.0,1.0
2014-11-05,30.94,31.46,30.63,31.15,309591,30.94,31.46,30.63,31.15,309591,0.0,1.0
2014-11-06,30.94,31.07,30.37,30.52,166237,30.94,31.07,30.37,30.52,166237,0.0,1.0
2014-11-07,30.87,31.1,30.64,30.99,142491,30.87,31.1,30.64,30.99,142491,0.0,1.0
2014-11-10,27.97,30.19,27.55,30.1,985359,27.97,30.19,27.55,30.1,985359,0.0,1.0
2014-11-11,28.19,28.3,27.55,27.99,234887,28.19,28.3,27.55,27.99,234887,0.0,1.0
2014-11-12,26.55,28.1,26.015,27.985,806483,26.55,28.1,26.015,27.985,806483,0.0,1.0
2014-11-13,26.54,27.34,26.42,26.68,481215,26.54,27.34,26.42,26.68,481215,0.0,1.0
2014-11-14,26.87,27.27,26.51,26.65,278969,26.87,27.27,26.51,26.65,278969,0.0,1.0
2014-11-17,26.17,27.1,25.93,26.94,317066,26.17,27.1,25.93,26.94,317066,0.0,1.0
2014-11-18,25.98,26.61,25.64,26.26,339258,25.98,26.61,25.64,26.26,339258,0.0,1.0
2014-11-19,25.67,25.95,25.495,25.88,143697,25.67,25.95,25.495,25.88,143697,0.0,1.0
2014-11-20,26.08,26.39,25.34,25.47,205988,26.08,26.39,25.34,25.47,205988,0.0,1.0
2014-11-21,25.96,26.91,25.87,26.55,289371,25.96,26.91,25.87,26.55,289371,0.0,1.0
2014-11-24,26.2,26.3,25.93,26.0,400481,26.2,26.3,25.93,26.0,400481,0.0,1.0
2014-11-25,30.02,31.0,27.82,27.82,1322302,30.02,31.0,27.82,27.82,1322302,0.0,1.0
2014-11-26,31.29,31.59,29.61,30.15,509760,31.29,31.59,29.61,30.15,509760,0.0,1.0
2014-11-28,30.59,31.24,30.55,31.14,183789,30.59,31.24,30.55,31.14,183789,0.0,1.0
2014-12-01,29.63,30.98,29.37,30.74,248610,29.63,30.98,29.37,30.74,248610,0.0,1.0
2014-12-02,31.96,32.15,30.26,30.42,384389,31.96,32.15,30.26,30.42,384389,0.0,1.0
2014-12-03,32.35,33.0,32.04,32.07,253426,32.35,33.0,32.04,32.07,253426,0.0,1.0
2014-12-04,32.51,33.275,32.38,32.63,354809,32.51,33.275,32.38,32.63,354809,0.0,1.0
2014-12-05,32.49,32.89,32.43,32.53,299770,32.49,32.89,32.43,32.53,299770,0.0,1.0
2014-12-08,32.52,33.2,32.39,32.39,208855,32.52,33.2,32.39,32.39,208855,0.0,1.0
2014-12-09,33.77,34.1,32.0,32.03,446198,33.77,34.1,32.0,32.03,446198,0.0,1.0
2014-12-10,32.44,33.96,32.37,33.49,300816,32.44,33.96,32.37,33.49,300816,0.0,1.0
2014-12-11,32.12,33.26,32.06,32.61,222194,32.12,33.26,32.06,32.61,222194,0.0,1.0
2014-12-12,31.46,32.22,31.35,31.655,334625,31.46,32.22,31.35,31.655,334625,0.0,1.0
2014-12-15,30.96,31.77,30.9,31.58,235586,30.96,31.77,30.9,31.58,235586,0.0,1.0
2014-12-16,30.8,31.7,30.78,30.81,175948,30.8,31.7,30.78,30.81,175948,0.0,1.0
2014-12-17,31.5,31.54,30.23,30.8,362890,31.5,31.54,30.23,30.8,362890,0.0,1.0
2014-12-18,31.73,32.05,31.0,32.05,265417,31.73,32.05,31.0,32.05,265417,0.0,1.0
2014-12-19,32.1,32.49,31.06,31.71,564185,32.1,32.49,31.06,31.71,564185,0.0,1.0
2014-12-22,32.7,32.72,31.68,32.01,127332,32.7,32.72,31.68,32.01,127332,0.0,1.0
2014-12-23,33.27,33.8799,32.713,32.92,151328,33.27,33.8799,32.713,32.92,151328,0.0,1.0
2014-12-24,33.68,33.99,33.125,33.23,116965,33.68,33.99,33.125,33.23,116965,0.0,1.0
2014-12-26,34.07,34.7,33.91,33.91,144014,34.07,34.7,33.91,33.91,144014,0.0,1.0
2014-12-29,34.84,35.09,33.87,34.03,219073,34.84,35.09,33.87,34.03,219073,0.0,1.0
2014-12-30,35.31,35.65,34.5,34.53,192313,35.31,35.65,34.5,34.53,192313,0.0,1.0
2014-12-31,35.09,35.63,35.03,35.5,283957,35.09,35.63,35.03,35.5,283957,0.0,1.0
2015-01-02,35.14,35.33,33.84,35.32,322848,35.14,35.33,33.84,35.32,322848,0.0,1.0
2015-01-05,35.28,35.36,34.51,35.25,328669,35.28,35.36,34.51,35.25,328669,0.0,1.0
2015-01-06,34.73,35.48,33.96,35.34,301752,34.73,35.48,33.96,35.34,301752,0.0,1.0
2015-01-07,35.41,35.43,34.53,35.0,235112,35.41,35.43,34.53,35.0,235112,0.0,1.0
2015-01-08,35.65,36.5787,34.3,34.65,609156,35.65,36.5787,34.3,34.65,609156,0.0,1.0
2015-01-09,34.77,35.85,34.67,35.54,351806,34.77,35.85,34.67,35.54,351806,0.0,1.0
2015-01-12,33.24,34.66,32.95,34.66,284588,33.24,34.66,32.95,34.66,284588,0.0,1.0
2015-01-13,32.89,34.04,32.1,33.62,254266,32.89,34.04,32.1,33.62,254266,0.0,1.0
2015-01-14,32.7,32.86,31.68,32.34,175650,32.7,32.86,31.68,32.34,175650,0.0,1.0
2015-01-15,31.74,32.95,31.71,32.9,174692,31.74,32.95,31.71,32.9,174692,0.0,1.0
2015-01-16,32.29,32.32,31.42,31.55,242270,32.29,32.32,31.42,31.55,242270,0.0,1.0
2015-01-20,31.28,32.28,31.11,32.27,210297,31.28,32.28,31.11,32.27,210297,0.0,1.0
2015-01-21,31.61,31.825,31.11,31.11,156630,31.61,31.825,31.11,31.11,156630,0.0,1.0
2015-01-22,31.89,31.98,31.4,31.95,209368,31.89,31.98,31.4,31.95,209368,0.0,1.0
2015-01-23,32.51,32.76,31.78,31.81,141322,32.51,32.76,31.78,31.81,141322,0.0,1.0
2015-01-26,32.53,32.93,32.4,32.55,139275,32.53,32.93,32.4,32.55,139275,0.0,1.0
2015-01-27,34.17,34.29,31.8,31.98,365513,34.17,34.29,31.8,31.98,365513,0.0,1.0
2015-01-28,32.71,34.54,32.59,34.16,244846,32.71,34.54,32.59,34.16,244846,0.0,1.0
2015-01-29,32.21,32.79,31.04,32.71,317968,32.21,32.79,31.04,32.71,317968,0.0,1.0
2015-01-30,30.81,31.78,30.66,31.78,387569,30.81,31.78,30.66,31.78,387569,0.0,1.0
2015-02-02,33.32,33.35,31.56,31.71,311079,33.32,33.35,31.56,31.71,311079,0.0,1.0
2015-02-03,34.88,34.98,33.34,33.45,336292,34.88,34.98,33.34,33.45,336292,0.0,1.0
2015-02-04,35.02,35.27,34.2,34.63,218983,35.02,35.27,34.2,34.63,218983,0.0,1.0
2015-02-05,35.45,35.61,34.91,35.28,161560,35.45,35.61,34.91,35.28,161560,0.0,1.0
2015-02-06,36.18,36.84,35.5,35.61,226208,36.18,36.84,35.5,35.61,226208,0.0,1.0
2015-02-09,36.43,37.21,35.7201,35.95,282496,36.43,37.21,35.7201,35.95,282496,0.0,1.0
2015-02-10,36.51,36.99,35.9601,36.48,229715,36.51,36.99,35.9601,36.48,229715,0.0,1.0
2015-02-11,36.77,37.0,36.23,36.32,312683,36.77,37.0,36.23,36.32,312683,0.0,1.0
2015-02-12,37.49,37.68,36.88,37.19,393842,37.49,37.68,36.88,37.19,393842,0.0,1.0
2015-02-13,37.84,37.92,37.17,37.58,106515,37.84,37.92,37.17,37.58,106515,0.0,1.0
2015-02-17,37.71,37.98,37.54,37.75,162708,37.71,37.98,37.54,37.75,162708,0.0,1.0
2015-02-18,37.92,38.0,37.37,37.7,147478,37.92,38.0,37.37,37.7,147478,0.0,1.0
2015-02-19,37.76,37.98,36.9291,37.53,126073,37.76,37.98,36.9291,37.53,126073,0.0,1.0
2015-02-20,37.98,38.02,36.9875,37.77,181181,37.98,38.02,36.9875,37.77,181181,0.0,1.0
2015-02-23,37.98,38.1599,36.94,37.75,289117,37.98,38.1599,36.94,37.75,289117,0.0,1.0
2015-02-24,37.3,38.0,37.27,37.95,301753,37.3,38.0,37.27,37.95,301753,0.0,1.0
2015-02-25,43.65,43.93,39.5,41.9,1090659,43.65,43.93,39.5,41.9,1090659,0.0,1.0
2015-02-26,44.07,45.55,43.362,44.06,564364,44.07,45.55,43.362,44.06,564364,0.0,1.0
2015-02-27,44.35,44.64,43.29,44.25,448492,44.35,44.64,43.29,44.25,448492,0.0,1.0
2015-03-02,43.82,44.82,43.38,44.38,404469,43.82,44.82,43.38,44.38,404469,0.0,1.0
2015-03-03,44.68,45.1,43.2,43.93,411295,44.68,45.1,43.2,43.93,411295,0.0,1.0
2015-03-04,46.0,46.11,44.03,44.6,420177,46.0,46.11,44.03,44.6,420177,0.0,1.0
2015-03-05,46.33,46.68,45.28,46.0,335606,46.33,46.68,45.28,46.0,335606,0.0,1.0
2015-03-06,45.29,47.1,45.26,46.0,315476,45.29,47.1,45.26,46.0,315476,0.0,1.0
2015-03-09,46.09,46.6,45.29,45.42,218163,46.09,46.6,45.29,45.42,218163,0.0,1.0
2015-03-10,43.54,45.8815,43.24,45.67,407275,43.54,45.8815,43.24,45.67,407275,0.0,1.0
2015-03-11,44.8,45.1,43.21,43.69,187818,44.8,45.1,43.21,43.69,187818,0.0,1.0
2015-03-12,45.13,45.84,44.37,45.31,275853,45.13,45.84,44.37,45.31,275853,0.0,1.0
2015-03-13,44.18,45.04,43.69,45.04,310330,44.18,45.04,43.69,45.04,310330,0.0,1.0
2015-03-16,43.92,44.163,43.2936,44.15,284238,43.92,44.163,43.2936,44.15,284238,0.0,1.0
2015-03-17,45.33,45.42,43.61,43.61,245697,45.33,45.42,43.61,43.61,245697,0.0,1.0
2015-03-18,45.12,45.47,44.08,45.23,225314,45.12,45.47,44.08,45.23,225314,0.0,1.0
2015-03-19,47.09,47.15,44.84,44.84,650795,47.09,47.15,44.84,44.84,650795,0.0,1.0
2015-03-20,46.96,48.43,46.91,47.72,485305,46.96,48.43,46.91,47.72,485305,0.0,1.0
2015-03-23,48.88,49.93,46.99,47.05,594309,48.88,49.93,46.99,47.05,594309,0.0,1.0
2015-03-24,48.17,49.79,47.95,48.8,446849,48.17,49.79,47.95,48.8,446849,0.0,1.0
2015-03-25,46.96,48.62,46.9122,48.36,303953,46.96,48.62,46.9122,48.36,303953,0.0,1.0
2015-03-26,47.54,48.26,46.3028,46.84,292290,47.54,48.26,46.3028,46.84,292290,0.0,1.0
2015-03-27,47.41,48.22,46.61,47.43,215158,47.41,48.22,46.61,47.43,215158,0.0,1.0
2015-03-30,49.35,49.7,47.68,47.75,253609,49.35,49.7,47.68,47.75,253609,0.0,1.0
2015-03-31,48.84,49.57,48.14,49.18,380299,48.84,49.57,48.14,49.18,380299,0.0,1.0
2015-04-01,48.05,48.85,47.55,48.66,408271,48.05,48.85,47.55,48.66,408271,0.0,1.0
2015-04-02,48.53,49.56,47.71,48.25,339437,48.53,49.56,47.71,48.25,339437,0.0,1.0
2015-04-06,49.19,49.47,47.72,47.95,348952,49.19,49.47,47.72,47.95,348952,0.0,1.0
2015-04-07,48.43,49.9,48.26,49.15,274071,48.43,49.9,48.26,49.15,274071,0.0,1.0
2015-04-08,49.14,49.47,48.2,49.08,361137,49.14,49.47,48.2,49.08,361137,0.0,1.0
2015-04-09,49.24,49.42,48.52,49.0,201492,49.24,49.42,48.52,49.0,201492,0.0,1.0
2015-04-10,49.05,49.68,48.9,49.42,192067,49.05,49.68,48.9,49.42,192067,0.0,1.0
2015-04-13,49.05,49.8599,48.8,48.94,148125,49.05,49.8599,48.8,48.94,148125,0.0,1.0
2015-04-14,49.41,49.7,49.02,49.05,130517,49.41,49.7,49.02,49.05,130517,0.0,1.0
2015-04-15,49.89,50.48,49.04,49.44,413502,49.89,50.48,49.04,49.44,413502,0.0,1.0
2015-04-16,48.96,49.95,48.78,49.93,204280,48.96,49.95,48.78,49.93,204280,0.0,1.0
2015-04-17,47.89,48.635,47.7001,48.63,244418,47.89,48.635,47.7001,48.63,244418,0.0,1.0
2015-04-20,47.6,48.23,47.18,47.94,418303,47.6,48.23,47.18,47.94,418303,0.0,1.0
2015-04-21,47.91,48.2,47.0,47.9,322340,47.91,48.2,47.0,47.9,322340,0.0,1.0
2015-04-22,48.32,48.61,47.21,47.74,427286,48.32,48.61,47.21,47.74,427286,0.0,1.0
2015-04-23,48.04,49.12,47.89,48.15,294408,48.04,49.12,47.89,48.15,294408,0.0,1.0
2015-04-24,48.99,49.47,47.9501,48.21,237090,48.99,49.47,47.9501,48.21,237090,0.0,1.0
2015-04-27,48.48,50.14,48.2775,48.87,218680,48.48,50.14,48.2775,48.87,218680,0.0,1.0
2015-04-28,49.03,49.435,47.89,48.4,134519,49.03,49.435,47.89,48.4,134519,0.0,1.0
2015-04-29,48.87,49.59,48.5401,48.72,154946,48.87,49.59,48.5401,48.72,154946,0.0,1.0
2015-04-30,45.98,48.6,45.97,48.52,325715,45.98,48.6,45.97,48.52,325715,0.0,1.0
2015-05-01,46.9,47.3,45.91,45.96,213328,46.9,47.3,45.91,45.96,213328,0.0,1.0
2015-05-04,46.88,47.5,46.71,47.01,136040,46.88,47.5,46.71,47.01,136040,0.0,1.0
2015-05-05,45.84,47.412,45.58,46.7,320357,45.84,47.412,45.58,46.7,320357,0.0,1.0
2015-05-06,46.96,46.98,45.8,46.11,218333,46.96,46.98,45.8,46.11,218333,0.0,1.0
2015-05-07,46.42,47.23,46.21,47.04,232232,46.42,47.23,46.21,47.04,232232,0.0,1.0
2015-05-08,46.42,47.1188,46.26,46.66,144101,46.42,47.1188,46.26,46.66,144101,0.0,1.0
2015-05-11,47.22,47.95,46.26,46.33,191409,47.22,47.95,46.26,46.33,191409,0.0,1.0
2015-05-12,46.08,46.8899,45.45,46.42,285186,46.08,46.8899,45.45,46.42,285186,0.0,1.0
2015-05-13,46.99,47.02,45.73,46.3,365296,46.99,47.02,45.73,46.3,365296,0.0,1.0
2015-05-14,46.45,47.33,46.13,46.99,157657,46.45,47.33,46.13,46.99,157657,0.0,1.0
2015-05-15,47.22,47.535,45.8,46.19,282993,47.22,47.535,45.8,46.19,282993,0.0,1.0
2015-05-18,47.34,47.95,46.86,47.03,256910,47.34,47.95,46.86,47.03,256910,0.0,1.0
2015-05-19,46.07,47.48,46.03,47.15,514876,46.07,47.48,46.03,47.15,514876,0.0,1.0
2015-05-20,56.58,57.12,52.51,53.42,2003911,56.58,57.12,52.51,53.42,2003911,0.0,1.0
2015-05-21,58.82,59.97,56.06,56.47,1087805,58.82,59.97,56.06,56.47,1087805,0.0,1.0
2015-05-22,58.96,60.39,58.14,58.79,498942,58.96,60.39,58.14,58.79,498942,0.0,1.0
2015-05-26,57.97,59.02,57.34,58.91,536562,57.97,59.02,57.34,58.91,536562,0.0,1.0
2015-05-27,58.58,58.99,57.48,58.37,511814,58.58,58.99,57.48,58.37,511814,0.0,1.0
2015-05-28,58.02,59.01,57.77,58.57,277875,58.02,59.01,57.77,58.57,277875,0.0,1.0
2015-05-29,57.58,58.45,56.79,57.86,351618,57.58,58.45,56.79,57.86,351618,0.0,1.0
2015-06-01,58.34,58.89,56.88,57.95,413120,58.34,58.89,56.88,57.95,413120,0.0,1.0
2015-06-02,58.38,58.55,57.657,58.18,291464,58.38,58.55,57.657,58.18,291464,0.0,1.0
2015-06-03,58.91,58.98,58.24,58.66,236588,58.91,58.98,58.24,58.66,236588,0.0,1.0
2015-06-04,58.07,58.8499,57.7,58.52,172741,58.07,58.8499,57.7,58.52,172741,0.0,1.0
2015-06-05,58.42,58.5,57.39,57.71,197674,58.42,58.5,57.39,57.71,197674,0.0,1.0
2015-06-08,57.7,59.44,57.68,58.79,223968,57.7,59.44,57.68,58.79,223968,0.0,1.0
2015-06-09,58.12,58.4656,57.09,57.96,397791,58.12,58.4656,57.09,57.96,397791,0.0,1.0
2015-06-10,59.1,59.36,58.28,58.53,298544,59.1,59.36,58.28,58.53,298544,0.0,1.0
2015-06-11,59.48,59.8071,58.93,59.19,185928,59.48,59.8071,58.93,59.19,185928,0.0,1.0
2015-06-12,59.58,59.82,58.92,59.12,196791,59.58,59.82,58.92,59.12,196791,0.0,1.0
2015-06-15,59.0,59.53,58.14,59.14,292904,59.0,59.53,58.14,59.14,292904,0.0,1.0
2015-06-16,59.74,60.05,58.84,59.1,254879,59.74,60.05,58.84,59.1,254879,0.0,1.0
2015-06-17,59.88,60.59,59.431,59.84,218842,59.88,60.59,59.431,59.84,218842,0.0,1.0
2015-06-18,60.48,60.71,59.61,59.96,203316,60.48,60.71,59.61,59.96,203316,0.0,1.0
2015-06-19,59.93,60.655,59.67,60.45,856722,59.93,60.655,59.67,60.45,856722,0.0,1.0
2015-06-22,60.63,60.75,59.8826,60.28,387001,60.63,60.75,59.8826,60.28,387001,0.0,1.0
2015-06-23,60.29,60.82,60.21,60.63,358658,60.29,60.82,60.21,60.63,358658,0.0,1.0
2015-06-24,59.89,60.36,59.66,60.25,323217,59.89,60.36,59.66,60.25,323217,0.0,1.0
2015-06-25,60.08,60.28,59.55,60.0,227444,60.08,60.28,59.55,60.0,227444,0.0,1.0
2015-06-26,59.62,60.18,59.35,60.1,369522,59.62,60.18,59.35,60.1,369522,0.0,1.0
2015-06-29,58.6,60.13,58.53,59.16,291706,58.6,60.13,58.53,59.16,291706,0.0,1.0
2015-06-30,58.85,59.68,58.79,59.0,453819,58.85,59.68,58.79,59.0,453819,0.0,1.0
2015-07-01,63.48,63.76,60.55,60.83,1129097,63.48,63.76,60.55,60.83,1129097,0.0,1.0
2015-07-02,63.42,64.39,63.08,63.55,591576,63.42,64.39,63.08,63.55,591576,0.0,1.0
2015-07-06,66.18,66.27,62.7988,62.99,726133,66.18,66.27,62.7988,62.99,726133,0.0,1.0
2015-07-07,66.13,66.56,64.34,65.74,495721,66.13,66.56,64.34,65.74,495721,0.0,1.0
2015-07-08,65.25,66.13,65.14,65.83,440211,65.25,66.13,65.14,65.83,440211,0.0,1.0
2015-07-09,65.33,66.29,65.07,65.89,326882,65.33,66.29,65.07,65.89,326882,0.0,1.0
2015-07-10,67.04,67.94,65.95,66.47,438349,67.04,67.94,65.95,66.47,438349,0.0,1.0
2015-07-13,67.43,67.85,66.7,67.72,402989,67.43,67.85,66.7,67.72,402989,0.0,1.0
2015-07-14,69.62,69.81,67.2702,67.62,413860,69.62,69.81,67.2702,67.62,413860,0.0,1.0
2015-07-15,68.53,69.66,68.43,69.66,486631,68.53,69.66,68.43,69.66,486631,0.0,1.0
2015-07-16,69.01,70.8,68.564,68.78,503027,69.01,70.8,68.564,68.78,503027,0.0,1.0
2015-07-17,69.1,69.8399,68.485,68.8,423358,69.1,69.8399,68.485,68.8,423358,0.0,1.0
2015-07-20,69.49,69.99,68.64,69.68,358111,69.49,69.99,68.64,69.68,358111,0.0,1.0
2015-07-21,69.42,70.26,69.152,69.28,444564,69.42,70.26,69.152,69.28,444564,0.0,1.0
2015-07-22,68.14,68.91,67.75,68.91,351535,68.14,68.91,67.75,68.91,351535,0.0,1.0
2015-07-23,66.1,68.3,66.04,68.3,377647,66.1,68.3,66.04,68.3,377647,0.0,1.0
2015-07-24,63.9,66.31,63.41,66.01,411694,63.9,66.31,63.41,66.01,411694,0.0,1.0
2015-07-27,64.0,64.02,62.63,63.36,248991,64.0,64.02,62.63,63.36,248991,0.0,1.0
2015-07-28,65.12,65.705,63.46,64.55,253236,65.12,65.705,63.46,64.55,253236,0.0,1.0
2015-07-29,65.41,65.82,64.3201,65.18,205547,65.41,65.82,64.3201,65.18,205547,0.0,1.0
2015-07-30,65.59,65.91,64.47,65.41,166475,65.59,65.91,64.47,65.41,166475,0.0,1.0
2015-07-31,66.06,66.3348,65.04,65.59,192611,66.06,66.3348,65.04,65.59,192611,0.0,1.0
2015-08-03,65.21,65.98,64.91,65.9,169559,65.21,65.98,64.91,65.9,169559,0.0,1.0
2015-08-04,65.93,66.4998,65.21,65.21,226831,65.93,66.4998,65.21,65.21,226831,0.0,1.0
2015-08-05,64.58,66.8,64.49,66.34,243191,64.58,66.8,64.49,66.34,243191,0.0,1.0
2015-08-06,63.34,65.38,62.31,64.76,306236,63.34,65.38,62.31,64.76,306236,0.0,1.0
2015-08-07,63.17,63.66,62.25,62.87,180347,63.17,63.66,62.25,62.87,180347,0.0,1.0
2015-08-10,64.56,65.0,63.62,63.69,281430,64.56,65.0,63.62,63.69,281430,0.0,1.0
2015-08-11,64.71,64.98,63.72,63.72,272466,64.71,64.98,63.72,63.72,272466,0.0,1.0
2015-08-12,66.88,67.33,63.515,64.28,470902,66.88,67.33,63.515,64.28,470902,0.0,1.0
2015-08-13,68.42,69.8,66.88,66.88,444270,68.42,69.8,66.88,66.88,444270,0.0,1.0
2015-08-14,67.77,68.51,65.17,68.26,283539,67.77,68.51,65.17,68.26,283539,0.0,1.0
2015-08-17,68.68,68.7,66.51,67.42,192408,68.68,68.7,66.51,67.42,192408,0.0,1.0
2015-08-18,66.94,68.65,66.59,68.45,251809,66.94,68.65,66.59,68.45,251809,0.0,1.0
2015-08-19,67.36,68.06,65.93,66.64,219198,67.36,68.06,65.93,66.64,219198,0.0,1.0
2015-08-20,64.21,66.73,63.722,66.59,337280,64.21,66.73,63.722,66.59,337280,0.0,1.0
2015-08-21,62.28,64.12,62.16,63.03,483639,62.28,64.12,62.16,63.03,483639,0.0,1.0
2015-08-24,59.38,62.21,55.84,59.0,560406,59.38,62.21,55.84,59.0,560406,0.0,1.0
2015-08-25,60.31,63.07,59.59,61.67,578552,60.31,63.07,59.59,61.67,578552,0.0,1.0
2015-08-26,66.98,68.45,61.05,67.0,1667221,66.98,68.45,61.05,67.0,1667221,0.0,1.0
2015-08-27,71.26,71.765,67.41,67.85,1233225,71.26,71.765,67.41,67.85,1233225,0.0,1.0
2015-08-28,71.14,72.61,70.21,71.71,458084,71.14,72.61,70.21,71.71,458084,0.0,1.0
2015-08-31,71.09,71.87,70.01,71.09,324453,71.09,71.87,70.01,71.09,324453,0.0,1.0
2015-09-01,68.57,70.2,68.06,69.79,365507,68.57,70.2,68.06,69.79,365507,0.0,1.0
2015-09-02,71.99,72.05,68.99,69.86,468776,71.99,72.05,68.99,69.86,468776,0.0,1.0
2015-09-03,73.22,74.62,72.42,72.46,486790,73.22,74.62,72.42,72.46,486790,0.0,1.0
2015-09-04,72.57,73.28,71.52,72.05,237287,72.57,73.28,71.52,72.05,237287,0.0,1.0
2015-09-08,76.22,76.3499,73.48,73.97,542307,76.22,76.3499,73.48,73.97,542307,0.0,1.0
2015-09-09,74.53,77.75,74.0,76.5,764636,74.53,77.75,74.0,76.5,764636,0.0,1.0
2015-09-10,74.52,75.18,71.68,74.3,2894124,74.52,75.18,71.68,74.3,2894124,0.0,1.0
2015-09-11,75.2,75.21,73.55,74.06,473171,75.2,75.21,73.55,74.06,473171,0.0,1.0
2015-09-14,77.53,78.0026,75.1963,77.08,539624,77.53,78.0026,75.1963,77.08,539624,0.0,1.0
2015-09-15,77.51,78.6,76.54,77.91,802208,77.51,78.6,76.54,77.91,802208,0.0,1.0
2015-09-16,79.24,79.26,76.86,77.7,677177,79.24,79.26,76.86,77.7,677177,0.0,1.0
2015-09-17,79.32,80.85,78.01,78.94,623316,79.32,80.85,78.01,78.94,623316,0.0,1.0
2015-09-18,77.69,79.4,77.51,78.08,809717,77.69,79.4,77.51,78.08,809717,0.0,1.0
2015-09-21,78.8,79.75,77.5,78.39,321005,78.8,79.75,77.5,78.39,321005,0.0,1.0
2015-09-22,77.7,78.21,77.0,77.96,399392,77.7,78.21,77.0,77.96,399392,0.0,1.0
2015-09-23,79.29,79.79,77.9,77.9,414180,79.29,79.79,77.9,77.9,414180,0.0,1.0
2015-09-24,78.11,78.71,76.25,78.47,551585,78.11,78.71,76.25,78.47,551585,0.0,1.0
2015-09-25,76.48,79.1051,75.68,78.95,451668,76.48,79.1051,75.68,78.95,451668,0.0,1.0
2015-09-28,71.28,76.25,70.75,75.98,1039076,71.28,76.25,70.75,75.98,1039076,0.0,1.0
2015-09-29,70.05,71.74,69.1,71.22,691452,70.05,71.74,69.1,71.22,691452,0.0,1.0
2015-09-30,72.36,72.67,69.66,70.73,526190,72.36,72.67,69.66,70.73,526190,0.0,1.0
2015-10-01,70.82,73.0031,68.25,72.46,702087,70.82,73.0031,68.25,72.46,702087,0.0,1.0
2015-10-02,71.24,71.27,68.5,69.38,381815,71.24,71.27,68.5,69.38,381815,0.0,1.0
2015-10-05,74.65,75.315,71.5,72.0,786433,74.65,75.315,71.5,72.0,786433,0.0,1.0
2015-10-06,73.95,75.311,73.71,74.83,394334,73.95,75.311,73.71,74.83,394334,0.0,1.0
2015-10-07,77.75,79.545,74.685,74.98,922844,77.75,79.545,74.685,74.98,922844,0.0,1.0
2015-10-08,77.77,78.23,77.06,77.9,432664,77.77,78.23,77.06,77.9,432664,0.0,1.0
2015-10-09,78.29,79.16,77.5,78.24,426434,78.29,79.16,77.5,78.24,426434,0.0,1.0
2015-10-12,78.98,79.3516,77.88,78.4,510876,78.98,79.3516,77.88,78.4,510876,0.0,1.0
2015-10-13,74.68,78.94,74.366,78.53,798708,74.68,78.94,74.366,78.53,798708,0.0,1.0
2015-10-14,74.42,75.75,73.05,74.89,639453,74.42,75.75,73.05,74.89,639453,0.0,1.0
2015-10-15,76.41,76.55,73.785,74.46,1046587,76.41,76.55,73.785,74.46,1046587,0.0,1.0
2015-10-16,75.2,77.4,74.51,76.85,596469,75.2,77.4,74.51,76.85,596469,0.0,1.0
2015-10-19,77.7,78.41,74.871,75.06,1151241,77.7,78.41,74.871,75.06,1151241,0.0,1.0
2015-10-20,78.63,79.98,77.73,77.73,822766,78.63,79.98,77.73,77.73,822766,0.0,1.0
2015-10-21,76.46,79.5,75.74,79.22,663647,76.46,79.5,75.74,79.22,663647,0.0,1.0
2015-10-22,76.73,77.65,75.7,77.1,619454,76.73,77.65,75.7,77.1,619454,0.0,1.0
2015-10-23,75.79,78.1625,75.0,77.72,578391,75.79,78.1625,75.0,77.72,578391,0.0,1.0
2015-10-26,74.76,76.47,74.49,75.85,492332,74.76,76.47,74.49,75.85,492332,0.0,1.0
2015-10-27,74.67,74.78,72.46,74.52,478745,74.67,74.78,72.46,74.52,478745,0.0,1.0
2015-10-28,78.84,78.85,74.99,74.99,615103,78.84,78.85,74.99,74.99,615103,0.0,1.0
2015-10-29,76.24,78.8199,75.72,78.4,663566,76.24,78.8199,75.72,78.4,663566,0.0,1.0
2015-10-30,76.09,77.15,74.85,76.3,496210,76.09,77.15,74.85,76.3,496210,0.0,1.0
2015-11-02,80.18,80.78,76.32,76.49,715110,80.18,80.78,76.32,76.49,715110,0.0,1.0
2015-11-03,83.05,84.23,80.44,80.44,1151707,83.05,84.23,80.44,80.44,1151707,0.0,1.0
2015-11-04,84.12,85.07,82.31,84.19,1008228,84.12,85.07,82.31,84.19,1008228,0.0,1.0
2015-11-05,85.31,85.76,84.24,84.37,681837,85.31,85.76,84.24,84.37,681837,0.0,1.0
2015-11-06,82.32,84.53,78.25,84.0,1328630,82.32,84.53,78.25,84.0,1328630,0.0,1.0
2015-11-09,83.37,83.63,80.63,82.03,594872,83.37,83.63,80.63,82.03,594872,0.0,1.0
2015-11-10,84.04,84.84,83.03,83.36,537851,84.04,84.84,83.03,83.36,537851,0.0,1.0
2015-11-11,85.36,85.48,83.85,84.16,468489,85.36,85.48,83.85,84.16,468489,0.0,1.0
2015-11-12,82.92,85.3,82.29,84.19,654675,82.92,85.3,82.29,84.19,654675,0.0,1.0
2015-11-13,81.82,82.86,81.12,82.35,473227,81.82,82.86,81.12,82.35,473227,0.0,1.0
2015-11-16,84.24,84.5,81.55,81.89,512315,84.24,84.5,81.55,81.89,512315,0.0,1.0
2015-11-17,82.5,84.49,81.96,84.29,554388,82.5,84.49,81.96,84.29,554388,0.0,1.0
2015-11-18,83.37,84.43,82.74,82.97,492406,83.37,84.43,82.74,82.97,492406,0.0,1.0
2015-11-19,83.44,83.9,81.802,83.43,690850,83.44,83.9,81.802,83.43,690850,0.0,1.0
2015-11-20,83.38,84.17,82.67,83.9,561637,83.38,84.17,82.67,83.9,561637,0.0,1.0
2015-11-23,86.01,86.6375,83.55,83.78,973910,86.01,86.6375,83.55,83.78,973910,0.0,1.0
2015-11-24,88.56,90.82,79.31,89.5,3437540,88.56,90.82,79.31,89.5,3437540,0.0,1.0
2015-11-25,86.67,90.37,86.15,88.58,960259,86.67,90.37,86.15,88.58,960259,0.0,1.0
2015-11-27,86.34,88.21,85.63,86.5,327987,86.34,88.21,85.63,86.5,327987,0.0,1.0
2015-11-30,87.38,88.68,86.4,86.53,680089,87.38,88.68,86.4,86.53,680089,0.0,1.0
2015-12-01,88.91,89.0,87.08,87.93,539447,88.91,89.0,87.08,87.93,539447,0.0,1.0
2015-12-02,87.6,89.49,86.8,88.44,556594,87.6,89.49,86.8,88.44,556594,0.0,1.0
2015-12-03,85.78,87.7,85.38,87.3,522284,85.78,87.7,85.38,87.3,522284,0.0,1.0
2015-12-04,86.28,86.83,84.04,85.58,724074,86.28,86.83,84.04,85.58,724074,0.0,1.0
2015-12-07,84.39,86.44,83.26,85.9,706630,84.39,86.44,83.26,85.9,706630,0.0,1.0
2015-12-08,84.39,85.37,82.48,83.34,522600,84.39,85.37,82.48,83.34,522600,0.0,1.0
2015-12-09,81.61,85.43,81.25,84.19,704063,81.61,85.43,81.25,84.19,704063,0.0,1.0
2015-12-10,81.13,82.7,80.45,81.81,584915,81.13,82.7,80.45,81.81,584915,0.0,1.0
2015-12-11,77.18,80.863,76.83,80.0,941844,77.18,80.863,76.83,80.0,941844,0.0,1.0
2015-12-14,78.2,80.0,75.74,78.62,1027948,78.2,80.0,75.74,78.62,1027948,0.0,1.0
2015-12-15,81.26,81.33,78.445,78.9,662294,81.26,81.33,78.445,78.9,662294,0.0,1.0
2015-12-16,82.2,83.2,80.93,81.69,718379,82.2,83.2,80.93,81.69,718379,0.0,1.0
2015-12-17,79.29,82.646,79.27,82.33,547007,79.29,82.646,79.27,82.33,547007,0.0,1.0
2015-12-18,76.48,78.887,76.054,78.82,1359600,76.48,78.887,76.054,78.82,1359600,0.0,1.0
2015-12-21,73.2,77.41,72.51,77.41,1088206,73.2,77.41,72.51,77.41,1088206,0.0,1.0
2015-12-22,72.57,73.885,70.95,73.51,811475,72.57,73.885,70.95,73.51,811475,0.0,1.0
2015-12-23,73.8,74.84,72.57,72.86,477066,73.8,74.84,72.57,72.86,477066,0.0,1.0
2015-12-24,73.4,74.59,73.31,73.38,286973,73.4,74.59,73.31,73.38,286973,0.0,1.0
2015-12-28,71.81,73.34,71.44,73.08,596054,71.81,73.34,71.44,73.08,596054,0.0,1.0
2015-12-29,72.82,72.88,71.7501,72.15,457215,72.82,72.88,71.7501,72.15,457215,0.0,1.0
2015-12-30,70.03,72.86,69.87,72.19,620246,70.03,72.86,69.87,72.19,620246,0.0,1.0
2015-12-31,69.96,70.45,68.21,69.86,909180,69.96,70.45,68.21,69.86,909180,0.0,1.0
2016-01-04,68.58,69.77,67.08,68.43,740980,68.58,69.77,67.08,68.43,740980,0.0,1.0
2016-01-05,71.61,72.93,69.3,69.83,1111226,71.61,72.93,69.3,69.83,1111226,0.0,1.0
2016-01-06,72.77,74.79,70.13,70.18,1380112,72.77,74.79,70.13,70.18,1380112,0.0,1.0
2016-01-07,70.27,72.04,70.24,71.09,787020,70.27,72.04,70.24,71.09,787020,0.0,1.0
2016-01-08,71.51,73.16,70.96,71.26,816077,71.51,73.16,70.96,71.26,816077,0.0,1.0
2016-01-11,71.02,72.5899,68.525,72.14,670349,71.02,72.5899,68.525,72.14,670349,0.0,1.0
2016-01-12,71.04,72.27,68.89,71.57,615369,71.04,72.27,68.89,71.57,615369,0.0,1.0
2016-01-13,66.33,71.91,65.2301,71.52,1045445,66.33,71.91,65.2301,71.52,1045445,0.0,1.0
2016-01-14,66.8,67.82,63.73,66.82,852316,66.8,67.82,63.73,66.82,852316,0.0,1.0
2016-01-15,64.98,65.78,62.39,64.51,949754,64.98,65.78,62.39,64.51,949754,0.0,1.0
2016-01-19,62.54,65.76,61.63,65.55,744511,62.54,65.76,61.63,65.55,744511,0.0,1.0
2016-01-20,61.89,63.18,57.66,61.02,1283845,61.89,63.18,57.66,61.02,1283845,0.0,1.0
2016-01-21,62.61,63.75,60.785,62.16,660587,62.61,63.75,60.785,62.16,660587,0.0,1.0
2016-01-22,64.58,64.72,62.68,63.65,713440,64.58,64.72,62.68,63.65,713440,0.0,1.0
2016-01-25,62.49,64.99,62.19,63.88,572041,62.49,64.99,62.19,63.88,572041,0.0,1.0
2016-01-26,62.49,63.49,60.27,62.49,688394,62.49,63.49,60.27,62.49,688394,0.0,1.0
2016-01-27,61.25,64.89,61.04,62.5,620551,61.25,64.89,61.04,62.5,620551,0.0,1.0
2016-01-28,62.18,63.12,61.29,61.95,502861,62.18,63.12,61.29,61.95,502861,0.0,1.0
2016-01-29,66.26,66.4,62.355,62.38,888990,66.26,66.4,62.355,62.38,888990,0.0,1.0
2016-02-01,66.74,67.24,63.4,65.86,808666,66.74,67.24,63.4,65.86,808666,0.0,1.0
2016-02-02,62.06,67.5899,60.35,65.8,1432891,62.06,67.5899,60.35,65.8,1432891,0.0,1.0
2016-02-03,59.81,62.84,57.07,62.49,1040836,59.81,62.84,57.07,62.49,1040836,0.0,1.0
2016-02-04,60.0,62.84,59.05,59.93,679466,60.0,62.84,59.05,59.93,679466,0.0,1.0
2016-02-05,55.33,60.17,55.12,59.4,924698,55.33,60.17,55.12,59.4,924698,0.0,1.0
2016-02-08,50.48,54.22,49.69,54.18,1660996,50.48,54.22,49.69,54.18,1660996,0.0,1.0
2016-02-09,48.88,51.5,48.02,49.4,1115415,48.88,51.5,48.02,49.4,1115415,0.0,1.0
2016-02-10,49.95,51.75,49.18,49.42,722485,49.95,51.75,49.18,49.42,722485,0.0,1.0
2016-02-11,48.61,49.68,47.1,48.7,833012,48.61,49.68,47.1,48.7,833012,0.0,1.0
2016-02-12,50.34,51.62,49.07,49.83,804242,50.34,51.62,49.07,49.83,804242,0.0,1.0
2016-02-16,51.88,53.3,50.68,51.28,902683,51.88,53.3,50.68,51.28,902683,0.0,1.0
2016-02-17,55.11,56.46,52.095,52.41,1297332,55.11,56.46,52.095,52.41,1297332,0.0,1.0
2016-02-18,54.51,56.2599,53.86,55.16,875576,54.51,56.2599,53.86,55.16,875576,0.0,1.0
2016-02-19,56.31,57.455,53.87,54.21,991916,56.31,57.455,53.87,54.21,991916,0.0,1.0
2016-02-22,59.98,60.0,57.14,57.38,1306366,59.98,60.0,57.14,57.38,1306366,0.0,1.0
2016-02-23,59.59,60.29,58.71,59.34,1749640,59.59,60.29,58.71,59.34,1749640,0.0,1.0
2016-02-24,56.77,57.88,53.79,55.5,3620129,56.77,57.88,53.79,55.5,3620129,0.0,1.0
2016-02-25,58.37,58.9599,55.7,57.18,1265446,58.37,58.9599,55.7,57.18,1265446,0.0,1.0
2016-02-26,58.53,60.77,57.96,59.21,971649,58.53,60.77,57.96,59.21,971649,0.0,1.0
2016-02-29,56.97,59.045,56.461,58.45,780338,56.97,59.045,56.461,58.45,780338,0.0,1.0
2016-03-01,58.81,58.85,56.61,57.39,786031,58.81,58.85,56.61,57.39,786031,0.0,1.0
2016-03-02,59.38,59.45,57.3,58.39,679782,59.38,59.45,57.3,58.39,679782,0.0,1.0
2016-03-03,60.2,60.32,57.1511,58.96,924043,60.2,60.32,57.1511,58.96,924043,0.0,1.0
2016-03-04,59.68,60.9,58.97,60.29,793467,59.68,60.9,58.97,60.29,793467,0.0,1.0
2016-03-07,61.29,62.11,59.2,59.42,595491,61.29,62.11,59.2,59.42,595491,0.0,1.0
2016-03-08,59.04,61.195,58.89,60.65,633156,59.04,61.195,58.89,60.65,633156,0.0,1.0
2016-03-09,58.67,59.98,57.9,59.6,504661,58.67,59.98,57.9,59.6,504661,0.0,1.0
2016-03-10,56.45,58.87,55.1,58.87,655596,56.45,58.87,55.1,58.87,655596,0.0,1.0
2016-03-11,58.63,59.44,57.18,57.42,520979,58.63,59.44,57.18,57.42,520979,0.0,1.0
2016-03-14,57.9,58.87,57.28,58.58,364548,57.9,58.87,57.28,58.58,364548,0.0,1.0
2016-03-15,56.52,57.58,56.1,57.22,401471,56.52,57.58,56.1,57.22,401471,0.0,1.0
2016-03-16,59.06,59.73,56.36,56.43,580356,59.06,59.73,56.36,56.43,580356,0.0,1.0
2016-03-17,60.78,61.2,58.84,59.06,716874,60.78,61.2,58.84,59.06,716874,0.0,1.0
2016-03-18,62.79,63.06,60.85,61.23,1119599,62.79,63.06,60.85,61.23,1119599,0.0,1.0
2016-03-21,63.21,63.35,62.21,62.66,949003,63.21,63.35,62.21,62.66,949003,0.0,1.0
2016-03-22,63.99,64.38,62.25,62.5,1060969,63.99,64.38,62.25,62.5,1060969,0.0,1.0
2016-03-23,63.63,64.72,63.16,63.57,727428,63.63,64.72,63.16,63.57,727428,0.0,1.0
2016-03-24,63.22,63.54,62.44,63.31,307785,63.22,63.54,62.44,63.31,307785,0.0,1.0
2016-03-28,62.08,63.66,61.1,63.53,319234,62.08,63.66,61.1,63.53,319234,0.0,1.0
2016-03-29,65.25,65.48,61.6481,61.75,590442,65.25,65.48,61.6481,61.75,590442,0.0,1.0
2016-03-30,64.1,65.97,63.37,65.65,487774,64.1,65.97,63.37,65.65,487774,0.0,1.0
2016-03-31,64.67,65.47,63.35,64.14,530254,64.67,65.47,63.35,64.14,530254,0.0,1.0
2016-04-01,65.72,66.51,63.51,63.95,727512,65.72,66.51,63.51,63.95,727512,0.0,1.0
2016-04-04,63.87,66.2,63.82,65.86,743134,63.87,66.2,63.82,65.86,743134,0.0,1.0
2016-04-05,65.0,66.02,62.86,63.36,688143,65.0,66.02,62.86,63.36,688143,0.0,1.0
2016-04-06,65.2,65.96,64.2,65.22,473575,65.2,65.96,64.2,65.22,473575,0.0,1.0
2016-04-07,63.89,65.15,62.93,64.52,602183,63.89,65.15,62.93,64.52,602183,0.0,1.0
2016-04-08,64.44,65.47,63.81,64.66,266550,64.44,65.47,63.81,64.66,266550,0.0,1.0
2016-04-11,64.72,68.63,64.71,66.08,690664,64.72,68.63,64.71,66.08,690664,0.0,1.0
2016-04-12,67.1,67.94,65.14,65.14,574748,67.1,67.94,65.14,65.14,574748,0.0,1.0
2016-04-13,67.15,68.12,65.88,67.47,527553,67.15,68.12,65.88,67.47,527553,0.0,1.0
2016-04-14,67.76,68.33,66.8,67.34,400026,67.76,68.33,66.8,67.34,400026,0.0,1.0
2016-04-15,67.13,67.52,66.4,67.35,588796,67.13,67.52,66.4,67.35,588796,0.0,1.0
2016-04-18,68.03,68.15,66.1,66.4,482963,68.03,68.15,66.1,66.4,482963,0.0,1.0
2016-04-19,68.13,68.4,67.56,68.02,627271,68.13,68.4,67.56,68.02,627271,0.0,1.0
2016-04-20,67.55,68.06,67.06,67.89,292860,67.55,68.06,67.06,67.89,292860,0.0,1.0
2016-04-21,67.61,68.25,67.255,67.45,377276,67.61,68.25,67.255,67.45,377276,0.0,1.0
2016-04-22,67.98,68.38,67.42,67.7,435485,67.98,68.38,67.42,67.7,435485,0.0,1.0
2016-04-25,66.44,68.0,65.79,67.82,310237,66.44,68.0,65.79,67.82,310237,0.0,1.0
2016-04-26,68.28,68.4,66.225,66.63,306112,68.28,68.4,66.225,66.63,306112,0.0,1.0
2016-04-27,71.06,71.09,69.2,69.63,594579,71.06,71.09,69.2,69.63,594579,0.0,1.0
2016-04-28,70.2,73.18,69.99,70.4,552723,70.2,73.18,69.99,70.4,552723,0.0,1.0
2016-04-29,70.6,71.374,69.54,70.26,486028,70.6,71.374,69.54,70.26,486028,0.0,1.0
2016-05-02,71.28,71.28,69.41,71.07,368512,71.28,71.28,69.41,71.07,368512,0.0,1.0
2016-05-03,69.42,70.63,68.35,70.28,372531,69.42,70.63,68.35,70.28,372531,0.0,1.0
2016-05-04,68.73,70.012,67.54,69.0,315885,68.73,70.012,67.54,69.0,315885,0.0,1.0
2016-05-05,67.36,69.79,67.025,67.7,437795,67.36,69.79,67.025,67.7,437795,0.0,1.0
2016-05-06,68.04,68.04,66.09,67.0,452621,68.04,68.04,66.09,67.0,452621,0.0,1.0
2016-05-09,69.23,69.88,67.93,68.0,384025,69.23,69.88,67.93,68.0,384025,0.0,1.0
2016-05-10,70.29,70.81,69.44,69.91,290618,70.29,70.81,69.44,69.91,290618,0.0,1.0
2016-05-11,70.84,73.17,69.945,70.24,498842,70.84,73.17,69.945,70.24,498842,0.0,1.0
2016-05-12,70.88,72.56,70.31,71.21,637939,70.88,72.56,70.31,71.21,637939,0.0,1.0
2016-05-13,68.81,71.596,68.63,70.65,574794,68.81,71.596,68.63,70.65,574794,0.0,1.0
2016-05-16,69.35,69.89,68.7,69.43,581554,69.35,69.89,68.7,69.43,581554,0.0,1.0
2016-05-17,69.44,70.95,68.65,69.25,480362,69.44,70.95,68.65,69.25,480362,0.0,1.0
2016-05-18,69.44,70.5599,67.8,68.34,471390,69.44,70.5599,67.8,68.34,471390,0.0,1.0
2016-05-19,69.75,70.35,67.4311,68.5,510477,69.75,70.35,67.4311,68.5,510477,0.0,1.0
2016-05-20,71.97,73.7,70.36,71.04,675643,71.97,73.7,70.36,71.04,675643,0.0,1.0
2016-05-23,71.59,73.2,71.15,72.25,562615,71.59,73.2,71.15,72.25,562615,0.0,1.0
2016-05-24,72.52,73.37,71.63,72.73,937550,72.52,73.37,71.63,72.73,937550,0.0,1.0
2016-05-25,82.3,85.21,79.03,81.75,3704118,82.3,85.21,79.03,81.75,3704118,0.0,1.0
2016-05-26,85.12,86.04,82.65,82.94,1359184,85.12,86.04,82.65,82.94,1359184,0.0,1.0
2016-05-27,83.42,85.3,82.42,85.18,850985,83.42,85.3,82.42,85.18,850985,0.0,1.0
2016-05-31,84.89,85.75,83.48,83.86,1070780,84.89,85.75,83.48,83.86,1070780,0.0,1.0
2016-06-01,85.04,85.1,84.15,84.85,777406,85.04,85.1,84.15,84.85,777406,0.0,1.0
2016-06-02,84.54,85.63,84.19,84.85,436321,84.54,85.63,84.19,84.85,436321,0.0,1.0
2016-06-03,83.85,84.81,83.0,84.44,521830,83.85,84.81,83.0,84.44,521830,0.0,1.0
2016-06-06,85.58,85.66,84.35,84.35,799073,85.58,85.66,84.35,84.35,799073,0.0,1.0
2016-06-07,87.46,88.54,85.93,86.19,1266099,87.46,88.54,85.93,86.19,1266099,0.0,1.0
2016-06-08,87.3,88.69,86.77,88.12,467311,87.3,88.69,86.77,88.12,467311,0.0,1.0
2016-06-09,87.1,87.219,85.51,86.4,372572,87.1,87.219,85.51,86.4,372572,0.0,1.0
2016-06-10,84.76,86.95,84.23,85.83,639782,84.76,86.95,84.23,85.83,639782,0.0,1.0
2016-06-13,82.62,84.48,81.42,84.18,756229,82.62,84.48,81.42,84.18,756229,0.0,1.0
2016-06-14,84.58,85.14,82.071,82.6,573658,84.58,85.14,82.071,82.6,573658,0.0,1.0
2016-06-15,85.95,86.94,84.27,84.8,1108035,85.95,86.94,84.27,84.8,1108035,0.0,1.0
2016-06-16,86.13,86.2,83.26,84.86,492188,86.13,86.2,83.26,84.86,492188,0.0,1.0
2016-06-17,86.89,88.04,86.26,86.41,986955,86.89,88.04,86.26,86.41,986955,0.0,1.0
2016-06-20,87.87,89.1,87.66,88.4,733307,87.87,89.1,87.66,88.4,733307,0.0,1.0
2016-06-21,88.11,88.405,86.01,88.27,482655,88.11,88.405,86.01,88.27,482655,0.0,1.0
2016-06-22,87.81,88.67,87.09,88.52,347665,87.81,88.67,87.09,88.52,347665,0.0,1.0
2016-06-23,89.88,89.9,88.31,89.33,420421,89.88,89.9,88.31,89.33,420421,0.0,1.0
2016-06-24,86.71,90.59,84.4915,86.3,824814,86.71,90.59,84.4915,86.3,824814,0.0,1.0
2016-06-27,83.46,86.98,81.66,86.0,916821,83.46,86.98,81.66,86.0,916821,0.0,1.0
2016-06-28,86.38,87.56,84.4258,84.51,790416,86.38,87.56,84.4258,84.51,790416,0.0,1.0
2016-06-29,89.18,90.086,87.46,87.71,925206,89.18,90.086,87.46,87.71,925206,0.0,1.0
2016-06-30,89.76,90.17,87.65,89.46,716785,89.76,90.17,87.65,89.46,716785,0.0,1.0
2016-07-01,89.11,91.3,87.72,90.05,469467,89.11,91.3,87.72,90.05,469467,0.0,1.0
2016-07-05,89.06,89.45,87.61,88.5,355143,89.06,89.45,87.61,88.5,355143,0.0,1.0
2016-07-06,90.34,90.44,88.01,88.18,465171,90.34,90.44,88.01,88.18,465171,0.0,1.0
2016-07-07,92.43,92.93,90.89,90.89,658373,92.43,92.93,90.89,90.89,658373,0.0,1.0
2016-07-08,94.98,95.75,93.2,93.68,633292,94.98,95.75,93.2,93.68,633292,0.0,1.0
2016-07-11,95.73,96.54,95.2358,95.57,513123,95.73,96.54,95.2358,95.57,513123,0.0,1.0
2016-07-12,95.94,97.27,95.43,97.27,427637,95.94,97.27,95.43,97.27,427637,0.0,1.0
2016-07-13,95.75,97.19,94.7801,96.55,382873,95.75,97.19,94.7801,96.55,382873,0.0,1.0
2016-07-14,94.99,96.47,94.46,96.04,349953,94.99,96.47,94.46,96.04,349953,0.0,1.0
2016-07-15,94.85,96.08,94.4,95.52,289386,94.85,96.08,94.4,95.52,289386,0.0,1.0
2016-07-18,95.85,95.98,94.3001,94.9,324938,95.85,95.98,94.3001,94.9,324938,0.0,1.0
2016-07-19,93.78,95.69,92.7,95.45,560821,93.78,95.69,92.7,95.45,560821,0.0,1.0
2016-07-20,95.14,96.05,93.11,93.67,324898,95.14,96.05,93.11,93.67,324898,0.0,1.0
2016-07-21,94.78,97.3,94.36,94.68,263259,94.78,97.3,94.36,94.68,263259,0.0,1.0
2016-07-22,94.78,95.72,93.05,94.25,423631,94.78,95.72,93.05,94.25,423631,0.0,1.0
2016-07-25,94.92,95.34,93.72,94.31,258007,94.92,95.34,93.72,94.31,258007,0.0,1.0
2016-07-26,94.78,94.93,92.8568,94.16,393070,94.78,94.93,92.8568,94.16,393070,0.0,1.0
2016-07-27,95.84,96.32,95.0,95.0,337875,95.84,96.32,95.0,95.0,337875,0.0,1.0
2016-07-28,95.42,96.7,95.36,95.51,330968,95.42,96.7,95.36,95.51,330968,0.0,1.0
2016-07-29,94.05,95.44,92.86,95.36,450885,94.05,95.44,92.86,95.36,450885,0.0,1.0
2016-08-01,93.78,94.8137,93.35,94.05,345536,93.78,94.8137,93.35,94.05,345536,0.0,1.0
2016-08-02,92.35,93.99,91.17,93.77,372905,92.35,93.99,91.17,93.77,372905,0.0,1.0
2016-08-03,91.05,91.96,90.67,91.9,390002,91.05,91.96,90.67,91.9,390002,0.0,1.0
2016-08-04,92.62,93.05,89.15,90.88,701900,92.62,93.05,89.15,90.88,701900,0.0,1.0
2016-08-05,96.76,96.95,93.2,93.51,919153,96.76,96.95,93.2,93.51,919153,0.0,1.0
2016-08-08,96.1,98.45,95.25,97.38,478757,96.1,98.45,95.25,97.38,478757,0.0,1.0
2016-08-09,94.13,97.48,94.09,96.11,507439,94.13,97.48,94.09,96.11,507439,0.0,1.0
2016-08-10,91.5,94.506,91.15,94.49,831847,91.5,94.506,91.15,94.49,831847,0.0,1.0
2016-08-11,82.79,92.6195,82.71,91.78,3250774,82.79,92.6195,82.71,91.78,3250774,0.0,1.0
2016-08-12,85.9,87.5886,83.37,83.42,1571982,85.9,87.5886,83.37,83.42,1571982,0.0,1.0
2016-08-15,87.75,88.74,83.99,85.44,957562,87.75,88.74,83.99,85.44,957562,0.0,1.0
2016-08-16,85.21,87.82,84.8,87.42,880524,85.21,87.82,84.8,87.42,880524,0.0,1.0
2016-08-17,85.55,87.285,84.251,86.07,789623,85.55,87.285,84.251,86.07,789623,0.0,1.0
2016-08-18,87.75,88.57,85.4288,86.0,5536897,87.75,88.57,85.4288,86.0,5536897,0.0,1.0
2016-08-19,87.94,89.05,87.5,87.66,1164250,87.94,89.05,87.5,87.66,1164250,0.0,1.0
2016-08-22,91.3,91.35,88.36,88.75,1335994,91.3,91.35,88.36,88.75,1335994,0.0,1.0
2016-08-23,91.94,93.06,90.9,91.97,1433144,91.94,93.06,90.9,91.97,1433144,0.0,1.0
2016-08-24,85.05,90.58,84.0,86.0,3226517,85.05,90.58,84.0,86.0,3226517,0.0,1.0
2016-08-25,83.71,86.91,82.42,85.15,2104508,83.71,86.91,82.42,85.15,2104508,0.0,1.0
2016-08-26,82.88,85.65,82.13,84.05,1001224,82.88,85.65,82.13,84.05,1001224,0.0,1.0
2016-08-29,84.34,84.82,82.65,83.16,664120,84.34,84.82,82.65,83.16,664120,0.0,1.0
2016-08-30,84.36,85.09,83.95,84.33,462117,84.36,85.09,83.95,84.33,462117,0.0,1.0
2016-08-31,81.12,84.22,80.68,83.97,847232,81.12,84.22,80.68,83.97,847232,0.0,1.0
2016-09-01,83.19,83.88,81.31,81.5,1050807,83.19,83.88,81.31,81.5,1050807,0.0,1.0
2016-09-02,86.2,86.5,83.5,83.5,1107487,86.2,86.5,83.5,83.5,1107487,0.0,1.0
2016-09-06,85.56,87.15,85.07,86.85,768433,85.56,87.15,85.07,86.85,768433,0.0,1.0
2016-09-07,86.51,86.68,85.4401,86.12,654426,86.51,86.68,85.4401,86.12,654426,0.0,1.0
2016-09-08,85.92,88.1,85.811,86.69,645950,85.92,88.1,85.811,86.69,645950,0.0,1.0
2016-09-09,81.65,85.08,81.49,85.08,672218,81.65,85.08,81.49,85.08,672218,0.0,1.0
2016-09-12,82.1,82.539,80.7,80.7,683095,82.1,82.539,80.7,80.7,683095,0.0,1.0
2016-09-13,79.75,81.35,78.54,80.78,994669,79.75,81.35,78.54,80.78,994669,0.0,1.0
2016-09-14,81.17,82.3,79.17,79.45,637157,81.17,82.3,79.17,79.45,637157,0.0,1.0
2016-09-15,80.44,81.87,80.06,81.2,711009,80.44,81.87,80.06,81.2,711009,0.0,1.0
2016-09-16,78.19,80.15,78.08,79.89,1019831,78.19,80.15,78.08,79.89,1019831,0.0,1.0
2016-09-19,80.79,81.35,78.77,79.04,627982,80.79,81.35,78.77,79.04,627982,0.0,1.0
2016-09-20,80.63,81.16,79.9161,80.85,701990,80.63,81.16,79.9161,80.85,701990,0.0,1.0
2016-09-21,81.32,81.4,80.1,81.05,435321,81.32,81.4,80.1,81.05,435321,0.0,1.0
2016-09-22,83.74,83.91,81.8,81.88,622339,83.74,83.91,81.8,81.88,622339,0.0,1.0
2016-09-23,81.97,83.62,81.91,82.97,437390,81.97,83.62,81.91,82.97,437390,0.0,1.0
2016-09-26,82.51,82.83,81.23,81.75,475187,82.51,82.83,81.23,81.75,475187,0.0,1.0
2016-09-27,82.17,83.14,81.37,82.5,371255,82.17,83.14,81.37,82.5,371255,0.0,1.0
2016-09-28,83.73,83.79,81.46,82.74,491970,83.73,83.79,81.46,82.74,491970,0.0,1.0
2016-09-29,82.1,83.35,81.285,83.35,386283,82.1,83.35,81.285,83.35,386283,0.0,1.0
2016-09-30,81.78,82.55,80.84,82.55,538587,81.78,82.55,80.84,82.55,538587,0.0,1.0
2016-10-03,82.19,82.36,80.01,81.22,374919,82.19,82.36,80.01,81.22,374919,0.0,1.0
2016-10-04,85.25,85.93,82.2,82.65,703976,85.25,85.93,82.2,82.65,703976,0.0,1.0
2016-10-05,84.8,87.15,84.56,86.55,712286,84.8,87.15,84.56,86.55,712286,0.0,1.0
2016-10-06,84.33,85.14,83.62,84.25,280511,84.33,85.14,83.62,84.25,280511,0.0,1.0
2016-10-07,83.29,84.58,82.99,84.24,290880,83.29,84.58,82.99,84.24,290880,0.0,1.0
2016-10-10,83.02,84.98,82.385,83.61,571945,83.02,84.98,82.385,83.61,571945,0.0,1.0
2016-10-11,81.91,82.48,80.568,82.43,461412,81.91,82.48,80.568,82.43,461412,0.0,1.0
2016-10-12,84.37,84.51,81.43,81.9,459174,84.37,84.51,81.43,81.9,459174,0.0,1.0
2016-10-13,85.16,85.84,82.33,83.1,524156,85.16,85.84,82.33,83.1,524156,0.0,1.0
2016-10-14,83.16,85.98,83.16,85.98,667869,83.16,85.98,83.16,85.98,667869,0.0,1.0
2016-10-17,83.26,83.65,82.02,83.1,302679,83.26,83.65,82.02,83.1,302679,0.0,1.0
2016-10-18,85.07,85.91,84.0,84.66,356503,85.07,85.91,84.0,84.66,356503,0.0,1.0
2016-10-19,84.99,85.871,84.08,85.5,253536,84.99,85.871,84.08,85.5,253536,0.0,1.0
2016-10-20,84.81,85.49,83.78,84.5,301628,84.81,85.49,83.78,84.5,301628,0.0,1.0
2016-10-21,83.77,84.8481,83.17,83.66,544380,83.77,84.8481,83.17,83.66,544380,0.0,1.0
2016-10-24,85.64,85.74,84.35,85.0,561019,85.64,85.74,84.35,85.0,561019,0.0,1.0
2016-10-25,84.71,85.83,84.12,85.66,335490,84.71,85.83,84.12,85.66,335490,0.0,1.0
2016-10-26,72.5,77.066,72.0,76.57,3937873,72.5,77.066,72.0,76.57,3937873,0.0,1.0
2016-10-27,74.78,75.59,72.75,73.08,1183981,74.78,75.59,72.75,73.08,1183981,0.0,1.0
2016-10-28,75.45,77.06,74.5101,74.68,1040898,75.45,77.06,74.5101,74.68,1040898,0.0,1.0
2016-10-31,76.93,77.635,73.5,75.71,872357,76.93,77.635,73.5,75.71,872357,0.0,1.0
2016-11-01,76.88,77.92,75.87,77.46,700137,76.88,77.92,75.87,77.46,700137,0.0,1.0
2016-11-02,77.72,77.87,75.46,76.47,657139,77.72,77.87,75.46,76.47,657139,0.0,1.0
2016-11-03,78.52,79.69,77.24,77.89,518622,78.52,79.69,77.24,77.89,518622,0.0,1.0
2016-11-04,79.39,81.06,77.21,78.23,462751,79.39,81.06,77.21,78.23,462751,0.0,1.0
2016-11-07,79.57,81.99,79.214,81.84,842084,79.57,81.99,79.214,81.84,842084,0.0,1.0
2016-11-08,78.54,79.68,78.25,79.68,823493,78.54,79.68,78.25,79.68,823493,0.0,1.0
2016-11-09,82.56,83.38,77.6,77.92,809311,82.56,83.38,77.6,77.92,809311,0.0,1.0
2016-11-10,84.88,85.83,83.53,83.71,971178,84.88,85.83,83.53,83.71,971178,0.0,1.0
2016-11-11,87.26,87.26,84.8,84.9,660799,87.26,87.26,84.8,84.9,660799,0.0,1.0
2016-11-14,89.6,90.38,87.55,87.66,1232036,89.6,90.38,87.55,87.66,1232036,0.0,1.0
2016-11-15,90.61,90.77,88.98,90.0,521886,90.61,90.77,88.98,90.0,521886,0.0,1.0
2016-11-16,89.57,90.89,89.13,90.28,411487,89.57,90.89,89.13,90.28,411487,0.0,1.0
2016-11-17,91.51,91.56,89.37,90.3,491646,91.51,91.56,89.37,90.3,491646,0.0,1.0
2016-11-18,91.81,91.96,90.2,91.13,736594,91.81,91.96,90.2,91.13,736594,0.0,1.0
2016-11-21,92.95,93.4,90.775,92.63,1012231,92.95,93.4,90.775,92.63,1012231,0.0,1.0
2016-11-22,74.13,79.92,70.33,79.92,7857141,74.13,79.92,70.33,79.92,7857141,0.0,1.0
2016-11-23,77.52,77.71,73.87,73.87,1699976,77.52,77.71,73.87,73.87,1699976,0.0,1.0
2016-11-25,75.66,78.93,74.785,78.56,870762,75.66,78.93,74.785,78.56,870762,0.0,1.0
2016-11-28,72.69,75.65,71.82,75.59,1409559,72.69,75.65,71.82,75.59,1409559,0.0,1.0
2016-11-29,72.27,74.19,71.63,72.29,863146,72.27,74.19,71.63,72.29,863146,0.0,1.0
2016-11-30,73.23,73.58,72.38,73.34,927820,73.23,73.58,72.38,73.34,927820,0.0,1.0
2016-12-01,72.51,73.89,71.59,73.88,977189,72.51,73.89,71.59,73.88,977189,0.0,1.0
2016-12-02,71.34,72.56,71.2556,72.56,862182,71.34,72.56,71.2556,72.56,862182,0.0,1.0
2016-12-05,72.0,72.7,70.875,72.06,994598,72.0,72.7,70.875,72.06,994598,0.0,1.0
2016-12-06,73.71,73.78,71.59,72.25,649375,73.71,73.78,71.59,72.25,649375,0.0,1.0
2016-12-07,76.73,77.01,73.25,73.26,929892,76.73,77.01,73.25,73.26,929892,0.0,1.0
2016-12-08,79.21,79.29,76.8,76.94,925743,79.21,79.29,76.8,76.94,925743,0.0,1.0
2016-12-09,80.84,81.09,79.38,79.84,881759,80.84,81.09,79.38,79.84,881759,0.0,1.0
2016-12-12,79.3,81.41,78.45,81.05,722405,79.3,81.41,78.45,81.05,722405,0.0,1.0
2016-12-13,79.02,79.8,78.15,79.73,607396,79.02,79.8,78.15,79.73,607396,0.0,1.0
2016-12-14,78.46,79.26,78.29,79.09,409277,78.46,79.26,78.29,79.09,409277,0.0,1.0
2016-12-15,79.7,80.56,78.3,78.88,551182,79.7,80.56,78.3,78.88,551182,0.0,1.0
2016-12-16,78.61,80.06,78.51,79.98,940999,78.61,80.06,78.51,79.98,940999,0.0,1.0
2016-12-19,79.09,79.67,78.1396,78.36,624549,79.09,79.67,78.1396,78.36,624549,0.0,1.0
2016-12-20,80.67,80.72,78.93,79.58,680650,80.67,80.72,78.93,79.58,680650,0.0,1.0
2016-12-21,81.72,81.75,80.3,80.3,563437,81.72,81.75,80.3,80.3,563437,0.0,1.0
2016-12-22,83.03,84.49,81.51,81.64,1070643,83.03,84.49,81.51,81.64,1070643,0.0,1.0
2016-12-23,82.85,83.14,82.08,82.95,335506,82.85,83.14,82.08,82.95,335506,0.0,1.0
2016-12-27,82.17,83.47,82.055,82.46,392488,82.17,83.47,82.055,82.46,392488,0.0,1.0
2016-12-28,80.32,83.19,79.75,82.81,641955,80.32,83.19,79.75,82.81,641955,0.0,1.0
2016-12-29,81.59,82.18,80.02,80.51,522230,81.59,82.18,80.02,80.51,522230,0.0,1.0
2016-12-30,80.29,82.4,79.93,81.73,511107,80.29,82.4,79.93,81.73,511107,0.0,1.0
2017-01-03,81.85,82.97,79.555,81.57,639697,81.85,82.97,79.555,81.57,639697,0.0,1.0
2017-01-04,82.81,83.38,81.03,82.0,712814,82.81,83.38,81.03,82.0,712814,0.0,1.0
2017-01-05,82.15,83.24,81.57,83.0,602400,82.15,83.24,81.57,83.0,602400,0.0,1.0
2017-01-06,80.94,82.38,80.75,82.25,406253,80.94,82.38,80.75,82.25,406253,0.0,1.0
2017-01-09,77.15,80.85,77.12,80.85,874675,77.15,80.85,77.12,80.85,874675,0.0,1.0
2017-01-10,78.64,78.7,76.1,77.44,819805,78.64,78.7,76.1,77.44,819805,0.0,1.0
2017-01-11,79.55,79.6,78.46,78.93,440241,79.55,79.6,78.46,78.93,440241,0.0,1.0
2017-01-12,78.02,79.67,76.43,79.5,854630,78.02,79.67,76.43,79.5,854630,0.0,1.0
2017-01-13,79.97,80.51,78.5,78.63,451007,79.97,80.51,78.5,78.63,451007,0.0,1.0
2017-01-17,77.88,79.97,77.52,79.94,375168,77.88,79.97,77.52,79.94,375168,0.0,1.0
2017-01-18,78.42,78.57,77.355,77.99,398127,78.42,78.57,77.355,77.99,398127,0.0,1.0
2017-01-19,77.9,79.29,77.77,78.85,353778,77.9,79.29,77.77,78.85,353778,0.0,1.0
2017-01-20,77.56,78.81,76.94,77.83,516837,77.56,78.81,76.94,77.83,516837,0.0,1.0
2017-01-23,76.05,78.2556,75.83,77.56,534981,76.05,78.2556,75.83,77.56,534981,0.0,1.0
2017-01-24,78.68,79.13,76.75,76.75,777194,78.68,79.13,76.75,76.75,777194,0.0,1.0
2017-01-25,81.44,81.88,79.6,80.0,697693,81.44,81.88,79.6,80.0,697693,0.0,1.0
2017-01-26,80.19,82.62,79.82,81.61,479242,80.19,82.62,79.82,81.61,479242,0.0,1.0
2017-01-27,80.58,81.0,79.23,80.29,321392,80.58,81.0,79.23,80.29,321392,0.0,1.0
2017-01-30,80.32,80.57,78.29,80.23,387720,80.32,80.57,78.29,80.23,387720,0.0,1.0
2017-01-31,80.66,80.97,78.68,79.66,542502,80.66,80.97,78.68,79.66,542502,0.0,1.0
2017-02-01,79.73,83.25,79.33,81.55,716997,79.73,83.25,79.33,81.55,716997,0.0,1.0
2017-02-02,78.88,79.78,78.1501,79.42,559066,78.88,79.78,78.1501,79.42,559066,0.0,1.0
2017-02-03,78.94,80.24,78.7,80.14,578912,78.94,80.24,78.7,80.14,578912,0.0,1.0
2017-02-06,78.0,79.5,77.38,78.86,465223,78.0,79.5,77.38,78.86,465223,0.0,1.0
2017-02-07,78.17,78.84,77.57,78.28,293218,78.17,78.84,77.57,78.28,293218,0.0,1.0
2017-02-08,76.85,78.3,76.69,77.83,394437,76.85,78.3,76.69,77.83,394437,0.0,1.0
2017-02-09,78.67,79.0489,76.01,76.93,869275,78.67,79.0489,76.01,76.93,869275,0.0,1.0
2017-02-10,77.9,78.72,77.62,78.7,283366,77.9,78.72,77.62,78.7,283366,0.0,1.0
2017-02-13,78.76,79.47,77.86,78.65,432717,78.76,79.47,77.86,78.65,432717,0.0,1.0
2017-02-14,80.0,80.23,77.84,78.11,556169,80.0,80.23,77.84,78.11,556169,0.0,1.0
2017-02-15,81.73,82.25,79.78,79.96,515778,81.73,82.25,79.78,79.96,515778,0.0,1.0
2017-02-16,82.23,82.25,80.67,81.73,489324,82.23,82.25,80.67,81.73,489324,0.0,1.0
2017-02-17,80.09,82.25,79.76,82.07,563306,80.09,82.25,79.76,82.07,563306,0.0,1.0
2017-02-21,81.92,81.99,80.1,80.32,523126,81.92,81.99,80.1,80.32,523126,0.0,1.0
2017-02-22,80.45,82.57,80.02,81.75,425010,80.45,82.57,80.02,81.75,425010,0.0,1.0
2017-02-23,78.56,81.37,77.24,80.97,607348,78.56,81.37,77.24,80.97,607348,0.0,1.0
2017-02-24,81.25,81.38,77.82,78.29,515039,81.25,81.38,77.82,78.29,515039,0.0,1.0
2017-02-27,82.99,83.42,81.46,81.81,991113,82.99,83.42,81.46,81.81,991113,0.0,1.0
2017-02-28,82.18,83.13,81.72,82.57,1087128,82.18,83.13,81.72,82.57,1087128,0.0,1.0
2017-03-01,96.67,97.77,90.0,93.56,3624405,96.67,97.77,90.0,93.56,3624405,0.0,1.0
2017-03-02,97.78,98.47,96.1,96.2,1598171,97.78,98.47,96.1,96.2,1598171,0.0,1.0
2017-03-03,96.54,98.21,96.32,97.59,1037737,96.54,98.21,96.32,97.59,1037737,0.0,1.0
2017-03-06,96.84,97.14,95.0,95.4,775757,96.84,97.14,95.0,95.4,775757,0.0,1.0
2017-03-07,95.19,97.0,94.84,97.0,673443,95.19,97.0,94.84,97.0,673443,0.0,1.0
2017-03-08,95.11,96.92,94.9,95.62,577424,95.11,96.92,94.9,95.62,577424,0.0,1.0
2017-03-09,94.46,95.75,93.91,95.0,524757,94.46,95.75,93.91,95.0,524757,0.0,1.0
2017-03-10,95.59,95.94,93.5,95.94,458634,95.59,95.94,93.5,95.94,458634,0.0,1.0
2017-03-13,95.57,96.41,95.22,95.58,545589,95.57,96.41,95.22,95.58,545589,0.0,1.0
2017-03-14,93.41,94.5699,92.85,93.9,451749,93.41,94.5699,92.85,93.9,451749,0.0,1.0
2017-03-15,95.45,96.19,93.5,94.03,445238,95.45,96.19,93.5,94.03,445238,0.0,1.0
2017-03-16,94.23,96.1703,93.99,96.07,269141,94.23,96.1703,93.99,96.07,269141,0.0,1.0
2017-03-17,93.52,94.68,92.61,94.68,535110,93.52,94.68,92.61,94.68,535110,0.0,1.0
2017-03-20,92.34,93.77,91.6,93.25,494848,92.34,93.77,91.6,93.25,494848,0.0,1.0
2017-03-21,90.09,93.18,89.81,93.1,691524,90.09,93.18,89.81,93.1,691524,0.0,1.0
2017-03-22,90.54,91.02,89.3,90.04,426970,90.54,91.02,89.3,90.04,426970,0.0,1.0
2017-03-23,89.69,91.6,89.11,90.41,350109,89.69,91.6,89.11,90.41,350109,0.0,1.0
2017-03-24,89.91,91.43,89.49,90.0,435267,89.91,91.43,89.49,90.0,435267,0.0,1.0
2017-03-27,91.17,91.89,87.6801,88.49,477147,91.17,91.89,87.6801,88.49,477147,0.0,1.0
2017-03-28,91.62,92.2,90.86,90.86,374173,91.62,92.2,90.86,90.86,374173,0.0,1.0
2017-03-29,92.43,92.7799,91.5,91.6,298690,92.43,92.7799,91.5,91.6,298690,0.0,1.0
2017-03-30,93.04,93.64,91.91,92.01,698662,93.04,93.64,91.91,92.01,698662,0.0,1.0
2017-03-31,92.95,94.41,92.21,92.55,481668,92.95,94.41,92.21,92.55,481668,0.0,1.0
2017-04-03,92.18,93.99,90.81,93.38,489370,92.18,93.99,90.81,93.38,489370,0.0,1.0
2017-04-04,92.73,93.49,91.37,91.93,557231,92.73,93.49,91.37,91.93,557231,0.0,1.0
2017-04-05,92.82,94.95,92.62,93.64,614611,92.82,94.95,92.62,93.64,614611,0.0,1.0
2017-04-06,94.67,94.99,92.81,93.06,486237,94.67,94.99,92.81,93.06,486237,0.0,1.0
2017-04-07,94.53,95.36,94.04,94.17,331838,94.53,95.36,94.04,94.17,331838,0.0,1.0
2017-04-10,95.41,96.75,94.53,94.62,430205,95.41,96.75,94.53,94.62,430205,0.0,1.0
2017-04-11,95.68,95.78,94.02,94.73,391046,95.68,95.78,94.02,94.73,391046,0.0,1.0
2017-04-12,93.31,95.77,92.9,95.6,451149,93.31,95.77,92.9,95.6,451149,0.0,1.0
2017-04-13,96.14,96.8,93.5,94.02,744920,96.14,96.8,93.5,94.02,744920,0.0,1.0
2017-04-17,97.52,97.57,95.89,96.75,541351,97.52,97.57,95.89,96.75,541351,0.0,1.0
2017-04-18,103.15,103.8,96.31,96.62,1642022,103.15,103.8,96.31,96.62,1642022,0.0,1.0
2017-04-19,107.03,109.16,104.54,104.62,2119081,107.03,109.16,104.54,104.62,2119081,0.0,1.0
2017-04-20,107.25,108.7228,106.1512,108.2,734872,107.25,108.7228,106.1512,108.2,734872,0.0,1.0
2017-04-21,106.4,107.41,105.62,107.41,609449,106.4,107.41,105.62,107.41,609449,0.0,1.0
2017-04-24,106.48,108.7,105.9401,108.15,503330,106.48,108.7,105.9401,108.15,503330,0.0,1.0
2017-04-25,108.46,109.6485,107.28,107.38,816437,108.46,109.6485,107.28,107.38,816437,0.0,1.0
2017-04-26,107.38,108.62,106.25,108.44,560188,107.38,108.62,106.25,108.44,560188,0.0,1.0
2017-04-27,106.86,108.43,106.17,107.65,490265,106.86,108.43,106.17,107.65,490265,0.0,1.0
2017-04-28,105.66,108.04,105.54,107.2,362363,105.66,108.04,105.54,107.2,362363,0.0,1.0
2017-05-01,106.55,106.8,104.721,106.4,406543,106.55,106.8,104.721,106.4,406543,0.0,1.0
2017-05-02,106.35,107.269,105.69,105.91,247238,106.35,107.269,105.69,105.91,247238,0.0,1.0
2017-05-03,105.11,105.92,103.89,105.92,292017,105.11,105.92,103.89,105.92,292017,0.0,1.0
2017-05-04,105.41,106.05,104.08,105.24,404643,105.41,106.05,104.08,105.24,404643,0.0,1.0
2017-05-05,107.84,108.5,104.56,106.17,453033,107.84,108.5,104.56,106.17,453033,0.0,1.0
2017-05-08,107.2,109.31,106.91,108.0,414377,107.2,109.31,106.91,108.0,414377,0.0,1.0
2017-05-09,107.58,108.27,106.7,107.24,431736,107.58,108.27,106.7,107.24,431736,0.0,1.0
2017-05-10,108.95,109.97,106.19,108.0,477216,108.95,109.97,106.19,108.0,477216,0.0,1.0
2017-05-11,108.99,109.63,106.14,108.69,415321,108.99,109.63,106.14,108.69,415321,0.0,1.0
2017-05-12,107.73,108.94,107.03,108.94,392152,107.73,108.94,107.03,108.94,392152,0.0,1.0
2017-05-15,107.94,109.43,107.12,108.74,455231,107.94,109.43,107.12,108.74,455231,0.0,1.0
2017-05-16,107.93,108.18,104.871,107.92,485513,107.93,108.18,104.871,107.92,485513,0.0,1.0
2017-05-17,105.42,107.31,105.02,105.02,459944,105.42,107.31,105.02,105.02,459944,0.0,1.0
2017-05-18,106.65,107.06,104.33,104.6,473052,106.65,107.06,104.33,104.6,473052,0.0,1.0
2017-05-19,106.58,108.75,106.47,107.37,448812,106.58,108.75,106.47,107.37,448812,0.0,1.0
2017-05-22,108.25,108.63,105.954,107.17,653866,108.25,108.63,105.954,107.17,653866,0.0,1.0
2017-05-23,108.05,110.64,105.73,108.81,1101847,108.05,110.64,105.73,108.81,1101847,0.0,1.0
2017-05-24,88.97,94.26,87.05,91.34,6798690,88.97,94.26,87.05,91.34,6798690,0.0,1.0
2017-05-25,84.05,90.32,83.5501,89.31,2989652,84.05,90.32,83.5501,89.31,2989652,0.0,1.0
2017-05-26,82.75,84.78,81.93,84.57,2037723,82.75,84.78,81.93,84.57,2037723,0.0,1.0
2017-05-30,82.21,83.98,82.04,82.17,1313138,82.21,83.98,82.04,82.17,1313138,0.0,1.0
2017-05-31,84.19,84.34,79.51,82.0,1607472,84.19,84.34,79.51,82.0,1607472,0.0,1.0
2017-06-01,86.69,87.24,84.24,84.82,1552005,86.69,87.24,84.24,84.82,1552005,0.0,1.0
2017-06-02,85.96,87.91,85.2,86.65,1146431,85.96,87.91,85.2,86.65,1146431,0.0,1.0
2017-06-05,86.89,87.6,85.23,85.7,899054,86.89,87.6,85.23,85.7,899054,0.0,1.0
2017-06-06,87.43,87.53,85.42,86.1,994075,87.43,87.53,85.42,86.1,994075,0.0,1.0
2017-06-07,86.57,87.62,86.06,87.62,819645,86.57,87.62,86.06,87.62,819645,0.0,1.0
2017-06-08,86.59,87.06,85.76,86.65,632444,86.59,87.06,85.76,86.65,632444,0.0,1.0
2017-06-09,87.24,89.3,86.48,86.92,1056299,87.24,89.3,86.48,86.92,1056299,0.0,1.0
2017-06-12,88.64,89.7,87.4,87.4,692188,88.64,89.7,87.4,87.4,692188,0.0,1.0
2017-06-13,89.21,90.7,88.42,88.56,791468,89.21,90.7,88.42,88.56,791468,0.0,1.0
2017-06-14,88.85,89.82,88.18,89.39,492562,88.85,89.82,88.18,89.39,492562,0.0,1.0
2017-06-15,89.22,89.28,86.85,87.42,631880,89.22,89.28,86.85,87.42,631880,0.0,1.0
2017-06-16,89.06,90.56,88.65,88.82,781973,89.06,90.56,88.65,88.82,781973,0.0,1.0
2017-06-19,91.8,92.17,89.795,89.94,851073,91.8,92.17,89.795,89.94,851073,0.0,1.0
2017-06-20,90.53,92.3,90.17,91.8,657211,90.53,92.3,90.17,91.8,657211,0.0,1.0
2017-06-21,90.42,90.955,89.6,90.64,538122,90.42,90.955,89.6,90.64,538122,0.0,1.0
2017-06-22,90.59,91.32,89.61,91.32,597106,90.59,91.32,89.61,91.32,597106,0.0,1.0
2017-06-23,91.55,91.94,89.695,90.66,736917,91.55,91.94,89.695,90.66,736917,0.0,1.0
2017-06-26,92.2,93.74,91.68,92.19,717909,92.2,93.74,91.68,92.19,717909,0.0,1.0
2017-06-27,91.54,93.66,91.305,92.18,645687,91.54,93.66,91.305,92.18,645687,0.0,1.0
2017-06-28,91.17,92.8,91.0,91.55,470616,91.17,92.8,91.0,91.55,470616,0.0,1.0
2017-06-29,88.66,91.28,87.37,91.25,697259,88.66,91.28,87.37,91.25,697259,0.0,1.0
2017-06-30,89.52,90.55,88.84,88.91,581087,89.52,90.55,88.84,88.91,581087,0.0,1.0
2017-07-03,91.51,92.0,89.76,90.0,240540,91.51,92.0,89.76,90.0,240540,0.0,1.0
2017-07-05,91.56,92.21,90.46,90.75,424355,91.56,92.21,90.46,90.75,424355,0.0,1.0
2017-07-06,89.56,91.72,89.36,90.65,340819,89.56,91.72,89.36,90.65,340819,0.0,1.0
2017-07-07,91.73,91.97,89.31,89.6,443179,91.73,91.97,89.31,89.6,443179,0.0,1.0
2017-07-10,91.58,92.62,90.84,91.35,342481,91.58,92.62,90.84,91.35,342481,0.0,1.0
2017-07-11,90.58,91.91,90.24,91.47,416203,90.58,91.91,90.24,91.47,416203,0.0,1.0
2017-07-12,91.07,93.19,91.02,91.58,453600,91.07,93.19,91.02,91.58,453600,0.0,1.0
2017-07-13,89.88,91.9923,89.72,91.25,368565,89.88,91.9923,89.72,91.25,368565,0.0,1.0
2017-07-14,89.04,90.9,88.95,90.04,300502,89.04,90.9,88.95,90.04,300502,0.0,1.0
2017-07-17,88.39,89.28,87.77,88.92,429232,88.39,89.28,87.77,88.92,429232,0.0,1.0
2017-07-18,86.2,88.2444,85.47,88.02,670121,86.2,88.2444,85.47,88.02,670121,0.0,1.0
2017-07-19,87.94,88.24,85.64,86.28,606195,87.94,88.24,85.64,86.28,606195,0.0,1.0
2017-07-20,88.33,88.74,87.22,88.07,382749,88.33,88.74,87.22,88.07,382749,0.0,1.0
2017-07-21,87.63,88.81,87.41,88.53,316471,87.63,88.81,87.41,88.53,316471,0.0,1.0
2017-07-24,88.78,88.83,87.0,87.66,334812,88.78,88.83,87.0,87.66,334812,0.0,1.0
2017-07-25,89.84,90.9,89.11,89.26,359846,89.84,90.9,89.11,89.26,359846,0.0,1.0
2017-07-26,90.99,91.6,89.54,89.89,514988,90.99,91.6,89.54,89.89,514988,0.0,1.0
2017-07-27,91.89,92.14,90.135,91.2,417360,91.89,92.14,90.135,91.2,417360,0.0,1.0
2017-07-28,90.3,91.87,90.105,91.32,328061,90.3,91.87,90.105,91.32,328061,0.0,1.0
2017-07-31,90.6,91.17,89.87,90.63,275166,90.6,91.17,89.87,90.63,275166,0.0,1.0
2017-08-01,90.88,91.46,90.14,90.97,238211,90.88,91.46,90.14,90.97,238211,0.0,1.0
2017-08-02,89.64,91.19,89.42,90.87,175406,89.64,91.19,89.42,90.87,175406,0.0,1.0
2017-08-03,84.56,89.45,84.25,89.08,1246863,84.56,89.45,84.25,89.08,1246863,0.0,1.0
2017-08-04,84.21,86.25,84.14,84.91,659538,84.21,86.25,84.14,84.91,659538,0.0,1.0
2017-08-07,84.1,84.5,83.4,84.21,590683,84.1,84.5,83.4,84.21,590683,0.0,1.0
2017-08-08,85.34,86.16,84.01,84.1,663612,85.34,86.16,84.01,84.1,663612,0.0,1.0
2017-08-09,85.59,86.24,84.5,84.77,390462,85.59,86.24,84.5,84.77,390462,0.0,1.0
2017-08-10,84.29,85.94,84.16,84.77,402451,84.29,85.94,84.16,84.77,402451,0.0,1.0
2017-08-11,84.99,85.66,83.34,83.67,362890,84.99,85.66,83.34,83.67,362890,0.0,1.0
2017-08-14,83.69,86.04,83.65,85.31,585908,83.69,86.04,83.65,85.31,585908,0.0,1.0
2017-08-15,81.56,83.89,80.64,83.51,1008785,81.56,83.89,80.64,83.51,1008785,0.0,1.0
2017-08-16,82.34,82.97,81.11,82.09,498060,82.34,82.97,81.11,82.09,498060,0.0,1.0
2017-08-17,80.54,82.55,80.4,82.05,375488,80.54,82.55,80.4,82.05,375488,0.0,1.0
2017-08-18,79.97,80.64,79.75,80.02,747782,79.97,80.64,79.75,80.02,747782,0.0,1.0
2017-08-21,76.1,79.95,74.6,79.95,1590926,76.1,79.95,74.6,79.95,1590926,0.0,1.0
2017-08-22,77.66,77.9,75.83,76.65,787117,77.66,77.9,75.83,76.65,787117,0.0,1.0
2017-08-23,77.9,78.48,76.67,77.25,487825,77.9,78.48,76.67,77.25,487825,0.0,1.0
2017-08-24,77.21,78.14,76.76,78.02,597685,77.21,78.14,76.76,78.02,597685,0.0,1.0
2017-08-25,79.26,79.63,77.47,77.56,414973,79.26,79.63,77.47,77.56,414973,0.0,1.0
2017-08-28,82.06,82.5,79.0,79.01,850810,82.06,82.5,79.0,79.01,850810,0.0,1.0
2017-08-29,82.1,82.78,80.61,81.34,1014166,82.1,82.78,80.61,81.34,1014166,0.0,1.0
2017-08-30,76.07,78.5,73.95,74.02,6523625,76.07,78.5,73.95,74.02,6523625,0.0,1.0
2017-08-31,80.68,81.0,76.32,76.42,1521844,80.68,81.0,76.32,76.42,1521844,0.0,1.0
2017-09-01,81.76,82.28,80.58,81.19,727323,81.76,82.28,80.58,81.19,727323,0.0,1.0
2017-09-05,80.96,82.32,80.51,81.27,731099,80.96,82.32,80.51,81.27,731099,0.0,1.0
2017-09-06,78.98,81.6912,78.91,81.33,911410,78.98,81.6912,78.91,81.33,911410,0.0,1.0
2017-09-07,78.73,80.32,78.28,79.01,651809,78.73,80.32,78.28,79.01,651809,0.0,1.0
2017-09-08,78.01,79.34,77.8,78.48,490160,78.01,79.34,77.8,78.48,490160,0.0,1.0
2017-09-11,77.56,79.93,77.43,78.63,531618,77.56,79.93,77.43,78.63,531618,0.0,1.0
2017-09-12,79.25,80.0,78.13,78.13,358397,79.25,80.0,78.13,78.13,358397,0.0,1.0
2017-09-13,79.01,79.465,78.59,79.18,447723,79.01,79.465,78.59,79.18,447723,0.0,1.0
2017-09-14,78.7,79.12,77.98,79.12,630893,78.7,79.12,77.98,79.12,630893,0.0,1.0
2017-09-15,79.04,79.16,77.6,78.45,752022,79.04,79.16,77.6,78.45,752022,0.0,1.0
2017-09-18,80.44,80.83,79.15,79.15,538452,80.44,80.83,79.15,79.15,538452,0.0,1.0
2017-09-19,80.25,81.05,80.08,80.45,431622,80.25,81.05,80.08,80.45,431622,0.0,1.0
2017-09-20,81.86,82.1,80.22,80.5,824984,81.86,82.1,80.22,80.5,824984,0.0,1.0
2017-09-21,82.13,82.735,81.197,81.9,417917,82.13,82.735,81.197,81.9,417917,0.0,1.0
2017-09-22,82.69,83.24,81.86,82.02,484052,82.69,83.24,81.86,82.02,484052,0.0,1.0
2017-09-25,81.23,83.305,81.08,82.57,501397,81.23,83.305,81.08,82.57,501397,0.0,1.0
2017-09-26,83.6,85.28,82.29,82.53,668177,83.6,85.28,82.29,82.53,668177,0.0,1.0
2017-09-27,85.62,85.9,83.4,83.54,555523,85.62,85.9,83.4,83.54,555523,0.0,1.0
2017-09-28,85.09,85.54,84.2,85.27,561559,85.09,85.54,84.2,85.27,561559,0.0,1.0
2017-09-29,85.88,86.03,84.7,85.26,636279,85.88,86.03,84.7,85.26,636279,0.0,1.0
2017-10-02,85.15,87.3,84.87,85.85,615923,85.15,87.3,84.87,85.85,615923,0.0,1.0
2017-10-03,86.02,86.1,84.71,85.34,434529,86.02,86.1,84.71,85.34,434529,0.0,1.0
2017-10-04,84.07,86.01,83.79,85.98,412958,84.07,86.01,83.79,85.98,412958,0.0,1.0
2017-10-05,84.9,85.21,84.05,84.32,336012,84.9,85.21,84.05,84.32,336012,0.0,1.0
2017-10-06,84.45,85.53,83.77,84.17,392485,84.45,85.53,83.77,84.17,392485,0.0,1.0
2017-10-09,84.07,84.76,83.61,84.41,364552,84.07,84.76,83.61,84.41,364552,0.0,1.0
2017-10-10,84.62,85.6,84.081,84.9,407915,84.62,85.6,84.081,84.9,407915,0.0,1.0
2017-10-11,84.01,85.01,84.0,84.77,412055,84.01,85.01,84.0,84.77,412055,0.0,1.0
2017-10-12,83.68,84.2925,83.011,83.58,446355,83.68,84.2925,83.011,83.58,446355,0.0,1.0
2017-10-13,82.94,84.05,82.46,84.05,289399,82.94,84.05,82.46,84.05,289399,0.0,1.0
2017-10-16,83.17,83.95,83.0,83.22,215119,83.17,83.95,83.0,83.22,215119,0.0,1.0
2017-10-17,83.38,83.99,82.52,82.52,228545,83.38,83.99,82.52,82.52,228545,0.0,1.0
2017-10-18,85.06,85.52,83.4,83.63,415972,85.06,85.52,83.4,83.63,415972,0.0,1.0
2017-10-19,84.6,85.59,83.471,84.01,688675,84.6,85.59,83.471,84.01,688675,0.0,1.0
2017-10-20,84.47,85.35,83.5,85.35,345738,84.47,85.35,83.5,85.35,345738,0.0,1.0
2017-10-23,84.35,84.71,83.215,84.27,297216,84.35,84.71,83.215,84.27,297216,0.0,1.0
2017-10-24,84.6,84.83,84.02,84.68,278099,84.6,84.83,84.02,84.68,278099,0.0,1.0
2017-10-25,88.22,89.32,84.39,84.85,1015403,88.22,89.32,84.39,84.85,1015403,0.0,1.0
2017-10-26,89.22,90.45,88.04,88.5,567647,89.22,90.45,88.04,88.5,567647,0.0,1.0
2017-10-27,89.71,90.19,88.4,89.02,442982,89.71,90.19,88.4,89.02,442982,0.0,1.0
2017-10-30,88.3,90.0499,88.02,89.13,349471,88.3,90.0499,88.02,89.13,349471,0.0,1.0
2017-10-31,87.83,89.325,87.75,89.04,271074,87.83,89.325,87.75,89.04,271074,0.0,1.0
2017-11-01,87.71,89.31,87.08,88.48,491969,87.71,89.31,87.08,88.48,491969,0.0,1.0
2017-11-02,87.55,88.04,86.77,87.74,263768,87.55,88.04,86.77,87.74,263768,0.0,1.0
2017-11-03,89.04,89.33,86.48,87.29,352527,89.04,89.33,86.48,87.29,352527,0.0,1.0
2017-11-06,91.22,91.45,89.14,89.14,396249,91.22,91.45,89.14,89.14,396249,0.0,1.0
2017-11-07,90.73,91.62,90.05,91.13,299862,90.73,91.62,90.05,91.13,299862,0.0,1.0
2017-11-08,90.63,91.15,89.33,90.46,393890,90.63,91.15,89.33,90.46,393890,0.0,1.0
2017-11-09,91.03,91.29,89.5566,89.85,486570,91.03,91.29,89.5566,89.85,486570,0.0,1.0
2017-11-10,91.02,91.39,90.43,90.47,366762,91.02,91.39,90.43,90.47,366762,0.0,1.0
2017-11-13,89.41,91.13,89.34,90.45,411904,89.41,91.13,89.34,90.45,411904,0.0,1.0
2017-11-14,85.58,88.79,85.28,88.62,529109,85.58,88.79,85.28,88.62,529109,0.0,1.0
2017-11-15,85.98,86.34,84.7,85.28,541504,85.98,86.34,84.7,85.28,541504,0.0,1.0
2017-11-16,87.9,88.02,85.69,85.92,567691,87.9,88.02,85.69,85.92,567691,0.0,1.0
2017-11-17,90.04,91.22,87.67,87.67,568981,90.04,91.22,87.67,87.67,568981,0.0,1.0
2017-11-20,98.22,101.6106,93.01,93.37,2968565,98.22,101.6106,93.01,93.37,2968565,0.0,1.0
2017-11-21,101.0,103.58,98.15,99.85,1435479,101.0,103.58,98.15,99.85,1435479,0.0,1.0
2017-11-22,102.86,103.38,100.65,100.65,688914,102.86,103.38,100.65,100.65,688914,0.0,1.0
2017-11-24,104.08,104.49,102.8,103.2,232582,104.08,104.49,102.8,103.2,232582,0.0,1.0
2017-11-27,103.12,104.9,102.79,104.23,659980,103.12,104.9,102.79,104.23,659980,0.0,1.0
2017-11-28,105.47,105.56,102.815,103.44,579875,105.47,105.56,102.815,103.44,579875,0.0,1.0
2017-11-29,106.05,107.74,105.24,106.31,598121,106.05,107.74,105.24,106.31,598121,0.0,1.0
2017-11-30,107.37,107.84,105.11,106.69,721771,107.37,107.84,105.11,106.69,721771,0.0,1.0
2017-12-01,109.41,109.54,104.7,107.83,675472,109.41,109.54,104.7,107.83,675472,0.0,1.0
2017-12-04,112.75,113.3,110.4,110.4,850305,112.75,113.3,110.4,110.4,850305,0.0,1.0
2017-12-05,109.7,112.87,109.56,112.32,594641,109.7,112.87,109.56,112.32,594641,0.0,1.0
2017-12-06,109.19,110.23,107.85,109.06,468847,109.19,110.23,107.85,109.06,468847,0.0,1.0
2017-12-07,108.22,109.35,107.77,108.95,424539,108.22,109.35,107.77,108.95,424539,0.0,1.0
2017-12-08,109.57,110.24,108.49,109.37,358640,109.57,110.24,108.49,109.37,358640,0.0,1.0
2017-12-11,110.17,110.31,108.09,110.13,541897,110.17,110.31,108.09,110.13,541897,0.0,1.0
2017-12-12,110.18,111.13,109.73,110.11,778282,110.18,111.13,109.73,110.11,778282,0.0,1.0
2017-12-13,110.78,111.57,109.56,110.12,395472,110.78,111.57,109.56,110.12,395472,0.0,1.0
2017-12-14,109.11,111.14,107.96,110.53,368867,109.11,111.14,107.96,110.53,368867,0.0,1.0
2017-12-15,110.41,111.51,108.97,109.49,728077,110.41,111.51,108.97,109.49,728077,0.0,1.0
2017-12-18,108.1,111.17,107.45,110.65,739356,108.1,111.17,107.45,110.65,739356,0.0,1.0
2017-12-19,106.96,109.03,106.71,107.92,452201,106.96,109.03,106.71,107.92,452201,0.0,1.0
2017-12-20,110.7,111.29,107.24,107.94,824163,110.7,111.29,107.24,107.94,824163,0.0,1.0
2017-12-21,114.4,115.38,110.7,110.73,568115,114.4,115.38,110.7,110.73,568115,0.0,1.0
2017-12-22,113.89,114.81,112.59,114.81,248085,113.89,114.81,112.59,114.81,248085,0.0,1.0
2017-12-26,114.24,114.42,113.06,114.02,165193,114.24,114.42,113.06,114.02,165193,0.0,1.0
2017-12-27,114.42,114.89,112.99,114.05,198333,114.42,114.89,112.99,114.05,198333,0.0,1.0
2017-12-28,113.83,115.0,113.48,114.9,181976,113.83,115.0,113.48,114.9,181976,0.0,1.0
2017-12-29,111.43,114.17,109.69,110.96,496859,111.43,114.17,109.69,110.96,496859,0.0,1.0
2018-01-02,111.59,113.53,111.26,111.62,440922,111.59,113.53,111.26,111.62,440922,0.0,1.0
2018-01-03,112.42,112.82,110.76,112.22,393325,112.42,112.82,110.76,112.22,393325,0.0,1.0
2018-01-04,113.52,113.83,112.13,113.0,268707,113.52,113.83,112.13,113.0,268707,0.0,1.0
2018-01-05,112.93,114.11,112.86,113.52,518029,112.93,114.11,112.86,113.52,518029,0.0,1.0
2018-01-08,114.39,115.25,111.78,112.39,384681,114.39,115.25,111.78,112.39,384681,0.0,1.0
2018-01-09,113.24,114.81,112.61,114.23,312342,113.24,114.81,112.61,114.23,312342,0.0,1.0
2018-01-10,113.14,113.59,112.08,112.66,344203,113.14,113.59,112.08,112.66,344203,0.0,1.0
2018-01-11,115.94,116.18,113.14,113.78,767205,115.94,116.18,113.14,113.78,767205,0.0,1.0
2018-01-12,118.09,118.68,115.79,116.2,396847,118.09,118.68,115.79,116.2,396847,0.0,1.0
2018-01-16,117.01,120.72,115.62,119.62,1247104,117.01,120.72,115.62,119.62,1247104,0.0,1.0
2018-01-17,117.28,118.38,116.01,117.95,407987,117.28,118.38,116.01,117.95,407987,0.0,1.0
2018-01-18,117.01,117.89,116.07,117.3,707232,117.01,117.89,116.07,117.3,707232,0.0,1.0
2018-01-19,118.53,118.59,116.64,116.89,323356,118.53,118.59,116.64,116.89,323356,0.0,1.0
2018-01-22,120.6,120.61,117.89,118.44,502282,120.6,120.61,117.89,118.44,502282,0.0,1.0
2018-01-23,119.82,120.98,119.21,119.97,282128,119.82,120.98,119.21,119.97,282128,0.0,1.0
2018-01-24,119.63,121.39,118.24,120.67,492794,119.63,121.39,118.24,120.67,492794,0.0,1.0
2018-01-25,118.37,120.62,117.36,120.62,587571,118.37,120.62,117.36,120.62,587571,0.0,1.0
2018-01-26,119.3,119.31,117.64,118.9,270380,119.3,119.31,117.64,118.9,270380,0.0,1.0
2018-01-29,119.91,121.15,119.32,119.32,432033,119.91,121.15,119.32,119.32,432033,0.0,1.0
2018-01-30,117.55,119.21,115.97,118.64,663095,117.55,119.21,115.97,118.64,663095,0.0,1.0
2018-01-31,116.71,118.98,116.45,118.58,287621,116.71,118.98,116.45,118.58,287621,0.0,1.0
2018-02-01,122.8,123.99,116.7,116.85,661607,122.8,123.99,116.7,116.85,661607,0.0,1.0
2018-02-02,120.88,122.36,119.86,121.47,530974,120.88,122.36,119.86,121.47,530974,0.0,1.0
2018-02-05,115.22,121.34,115.13,119.51,535565,115.22,121.34,115.13,119.51,535565,0.0,1.0
2018-02-06,115.37,117.96,111.2,113.46,560889,115.37,117.96,111.2,113.46,560889,0.0,1.0
2018-02-07,115.98,117.19,114.16,114.81,251637,115.98,117.19,114.16,114.81,251637,0.0,1.0
2018-02-08,111.5,116.91,111.48,116.39,671788,111.5,116.91,111.48,116.39,671788,0.0,1.0
2018-02-09,111.14,113.3,105.92,112.79,596081,111.14,113.3,105.92,112.79,596081,0.0,1.0
2018-02-12,108.88,111.78,105.0,106.99,2390151,108.88,111.78,105.0,106.99,2390151,0.0,1.0
2018-02-13,109.23,111.36,108.56,109.91,555869,109.23,111.36,108.56,109.91,555869,0.0,1.0
2018-02-14,112.96,113.52,106.77,107.55,533467,112.96,113.52,106.77,107.55,533467,0.0,1.0
2018-02-15,115.28,115.94,112.12,114.25,756175,115.28,115.94,112.12,114.25,756175,0.0,1.0
2018-02-16,115.11,116.51,113.43,114.54,441922,115.11,116.51,113.43,114.54,441922,0.0,1.0
2018-02-20,113.81,116.22,113.1,114.3,471549,113.81,116.22,113.1,114.3,471549,0.0,1.0
2018-02-21,113.92,117.09,113.62,114.43,296338,113.92,117.09,113.62,114.43,296338,0.0,1.0
2018-02-22,115.4,117.45,113.83,114.5,207232,115.4,117.45,113.83,114.5,207232,0.0,1.0
2018-02-23,116.06,116.54,114.83,116.27,286483,116.06,116.54,114.83,116.27,286483,0.0,1.0
2018-02-26,117.62,118.0,114.43,116.51,366062,117.62,118.0,114.43,116.51,366062,0.0,1.0
2018-02-27,114.11,118.24,113.79,117.25,649389,114.11,118.24,113.79,117.25,649389,0.0,1.0
2018-02-28,109.24,116.5,108.86,111.0,1020289,109.24,116.5,108.86,111.0,1020289,0.0,1.0
2018-03-01,109.11,110.49,106.75,109.0,643477,109.11,110.49,106.75,109.0,643477,0.0,1.0
2018-03-02,109.48,111.18,107.74,107.83,343217,109.48,111.18,107.74,107.83,343217,0.0,1.0
2018-03-05,109.3,110.13,107.9,108.7,401117,109.3,110.13,107.9,108.7,401117,0.0,1.0
2018-03-06,109.7,110.32,108.34,109.72,358993,109.7,110.32,108.34,109.72,358993,0.0,1.0
2018-03-07,110.15,110.25,108.51,108.79,519161,110.15,110.25,108.51,108.79,519161,0.0,1.0
2018-03-08,109.96,111.03,108.1,110.63,352226,109.96,111.03,108.1,110.63,352226,0.0,1.0
2018-03-09,112.66,113.16,110.07,110.37,421656,112.66,113.16,110.07,110.37,421656,0.0,1.0
2018-03-12,112.78,113.92,112.17,112.41,353201,112.78,113.92,112.17,112.41,353201,0.0,1.0
2018-03-13,114.78,116.5,113.69,113.71,343272,114.78,116.5,113.69,113.71,343272,0.0,1.0
2018-03-14,113.71,115.69,112.82,115.4,195746,113.71,115.69,112.82,115.4,195746,0.0,1.0
2018-03-15,113.36,114.53,112.55,113.88,213692,113.36,114.53,112.55,113.88,213692,0.0,1.0
2018-03-16,112.81,113.61,112.2,113.1,556416,112.81,113.61,112.2,113.1,556416,0.0,1.0
2018-03-19,110.49,112.47,109.57,112.21,441798,110.49,112.47,109.57,112.21,441798,0.0,1.0
2018-03-20,109.63,111.77,109.47,110.79,323660,109.63,111.77,109.47,110.79,323660,0.0,1.0
2018-03-21,111.93,113.42,110.0,110.19,358360,111.93,113.42,110.0,110.19,358360,0.0,1.0
2018-03-22,108.53,112.33,108.51,110.58,260634,108.53,112.33,108.51,110.58,260634,0.0,1.0
2018-03-23,103.97,109.06,103.83,109.06,430663,103.97,109.06,103.83,109.06,430663,0.0,1.0
2018-03-26,106.19,106.39,103.24,105.61,351978,106.19,106.39,103.24,105.61,351978,0.0,1.0
2018-03-27,103.42,106.77,102.73,106.39,282839,103.42,106.77,102.73,106.39,282839,0.0,1.0
2018-03-28,103.87,105.9,103.46,103.71,421447,103.87,105.9,103.46,103.71,421447,0.0,1.0
2018-03-29,107.63,108.17,104.9,104.9,443028,107.63,108.17,104.9,104.9,443028,0.0,1.0
2018-04-02,105.1,107.59,103.6,106.89,281106,105.1,107.59,103.6,106.89,281106,0.0,1.0
2018-04-03,106.71,106.89,104.73,106.0,256170,106.71,106.89,104.73,106.0,256170,0.0,1.0
2018-04-04,107.5,107.86,104.33,104.61,202032,107.5,107.86,104.33,104.61,202032,0.0,1.0
2018-04-05,108.92,109.61,107.23,108.33,264169,108.92,109.61,107.23,108.33,264169,0.0,1.0
2018-04-06,105.59,109.18,103.49,107.65,404060,105.59,109.18,103.49,107.65,404060,0.0,1.0
2018-04-09,103.92,106.47,103.83,106.13,244154,103.92,106.47,103.83,106.13,244154,0.0,1.0
2018-04-10,105.46,107.13,104.92,105.54,315927,105.46,107.13,104.92,105.54,315927,0.0,1.0
2018-04-11,104.87,106.06,103.89,104.83,262360,104.87,106.06,103.89,104.83,262360,0.0,1.0
2018-04-12,106.64,107.14,105.21,106.12,282586,106.64,107.14,105.21,106.12,282586,0.0,1.0
2018-04-13,105.41,107.69,104.83,107.02,233833,105.41,107.69,104.83,107.02,233833,0.0,1.0
2018-04-16,107.08,107.42,105.75,105.8,271345,107.08,107.42,105.75,105.8,271345,0.0,1.0
2018-04-17,109.14,109.93,107.38,107.38,335151,109.14,109.93,107.38,107.38,335151,0.0,1.0
2018-04-18,107.97,110.12,107.81,109.0,287256,107.97,110.12,107.81,109.0,287256,0.0,1.0
2018-04-19,106.8,107.82,106.16,107.54,205639,106.8,107.82,106.16,107.54,205639,0.0,1.0
2018-04-20,104.59,107.17,104.0,106.35,216824,104.59,107.17,104.0,106.35,216824,0.0,1.0
2018-04-23,105.3,106.31,104.34,104.99,371907,105.3,106.31,104.34,104.99,371907,0.0,1.0
2018-04-24,105.05,108.42,104.29,106.4,405057,105.05,108.42,104.29,106.4,405057,0.0,1.0
2018-04-25,106.59,107.06,104.73,104.99,262946,106.59,107.06,104.73,104.99,262946,0.0,1.0
2018-04-26,107.55,108.82,106.79,106.89,370011,107.55,108.82,106.79,106.89,370011,0.0,1.0
2018-04-27,106.65,108.23,106.19,107.68,276636,106.65,108.23,106.19,107.68,276636,0.0,1.0
2018-04-30,103.86,108.9,103.83,106.77,342350,103.86,108.9,103.83,106.77,342350,0.0,1.0
2018-05-01,105.26,105.63,102.64,104.5,746946,105.26,105.63,102.64,104.5,746946,0.0,1.0
2018-05-02,103.63,105.84,103.15,105.26,384626,103.63,105.84,103.15,105.26,384626,0.0,1.0
2018-05-03,104.13,104.54,101.71,103.77,251603,104.13,104.54,101.71,103.77,251603,0.0,1.0
2018-05-04,105.64,106.22,102.0,103.08,223493,105.64,106.22,102.0,103.08,223493,0.0,1.0
2018-05-07,106.68,107.66,105.38,105.79,150517,106.68,107.66,105.38,105.79,150517,0.0,1.0
2018-05-08,108.95,109.49,106.69,106.96,244247,108.95,109.49,106.69,106.96,244247,0.0,1.0
2018-05-09,109.47,109.69,107.76,109.69,257011,109.47,109.69,107.76,109.69,257011,0.0,1.0
2018-05-10,111.51,112.43,109.31,109.85,310863,111.51,112.43,109.31,109.85,310863,0.0,1.0
2018-05-11,111.67,112.06,111.4,111.56,360038,111.67,112.06,111.4,111.56,360038,0.0,1.0
2018-05-14,111.53,112.5,111.35,112.05,341944,111.53,112.5,111.35,112.05,341944,0.0,1.0
2018-05-15,112.14,112.81,110.75,110.75,342378,112.14,112.81,110.75,110.75,342378,0.0,1.0
2018-05-16,112.99,115.0,111.89,112.17,597989,112.99,115.0,111.89,112.17,597989,0.0,1.0
2018-05-17,114.0,115.44,112.75,113.0,409892,114.0,115.44,112.75,113.0,409892,0.0,1.0
2018-05-18,115.56,116.39,114.17,114.43,541226,115.56,116.39,114.17,114.43,541226,0.0,1.0
2018-05-21,116.2,117.4,115.59,116.27,881186,116.2,117.4,115.59,116.27,881186,0.0,1.0
2018-05-22,92.64,101.91,92.04,99.89,7178596,92.64,101.91,92.04,99.89,7178596,0.0,1.0
2018-05-23,92.03,94.84,89.75,91.01,2155544,92.03,94.84,89.75,91.01,2155544,0.0,1.0
2018-05-24,90.37,92.56,89.12,91.36,1500197,90.37,92.56,89.12,91.36,1500197,0.0,1.0
2018-05-25,93.39,93.7,89.8,90.16,735735,93.39,93.7,89.8,90.16,735735,0.0,1.0
2018-05-29,91.89,93.47,90.88,92.21,694902,91.89,93.47,90.88,92.21,694902,0.0,1.0
2018-05-30,95.0,95.52,92.02,92.34,610134,95.0,95.52,92.02,92.34,610134,0.0,1.0
2018-05-31,93.16,95.99,92.7,95.81,516880,93.16,95.99,92.7,95.81,516880,0.0,1.0
2018-06-01,92.83,94.98,91.9,93.64,477173,92.83,94.98,91.9,93.64,477173,0.0,1.0
2018-06-04,93.56,94.43,92.66,93.15,592893,93.56,94.43,92.66,93.15,592893,0.0,1.0
2018-06-05,92.73,94.8,92.38,93.55,408631,92.73,94.8,92.38,93.55,408631,0.0,1.0
2018-06-06,94.16,94.16,92.39,93.04,329107,94.16,94.16,92.39,93.04,329107,0.0,1.0
2018-06-07,95.46,95.97,94.32,94.32,535106,95.46,95.97,94.32,94.32,535106,0.0,1.0
2018-06-08,95.46,96.47,95.12,95.33,338878,95.46,96.47,95.12,95.33,338878,0.0,1.0
2018-06-11,96.76,97.22,95.29,95.52,331356,96.76,97.22,95.29,95.52,331356,0.0,1.0
2018-06-12,97.15,98.07,96.69,97.11,359900,97.15,98.07,96.69,97.11,359900,0.0,1.0
2018-06-13,97.27,97.94,96.48,97.11,235424,97.27,97.94,96.48,97.11,235424,0.0,1.0
2018-06-14,97.61,98.14,96.18,97.82,283772,97.61,98.14,96.18,97.82,283772,0.0,1.0
2018-06-15,99.09,99.24,96.92,97.23,412487,99.09,99.24,96.92,97.23,412487,0.0,1.0
2018-06-18,99.2,100.76,98.05,98.32,498427,99.2,100.76,98.05,98.32,498427,0.0,1.0
2018-06-19,98.97,99.74,97.37,97.94,429117,98.97,99.74,97.37,97.94,429117,0.0,1.0
2018-06-20,99.42,99.6,97.66,99.36,414623,99.42,99.6,97.66,99.36,414623,0.0,1.0
2018-06-21,98.62,99.76,97.72,99.4,281854,98.62,99.76,97.72,99.4,281854,0.0,1.0
2018-06-22,97.7,100.04,97.05,99.4,549608,97.7,100.04,97.05,99.4,549608,0.0,1.0
2018-06-25,95.69,97.69,94.66,96.78,327026,95.69,97.69,94.66,96.78,327026,0.0,1.0
2018-06-26,96.77,96.98,94.32,95.65,255927,96.77,96.98,94.32,95.65,255927,0.0,1.0
2018-06-27,94.76,98.08,94.5,96.84,433621,94.76,98.08,94.5,96.84,433621,0.0,1.0
2018-06-28,94.49,95.33,92.69,94.84,435111,94.49,95.33,92.69,94.84,435111,0.0,1.0
2018-06-29,94.51,96.58,94.44,95.35,369184,94.51,96.58,94.44,95.35,369184,0.0,1.0
2018-07-02,96.04,96.18,93.29,93.29,263717,96.04,96.18,93.29,93.29,263717,0.0,1.0
2018-07-03,94.9,97.0,94.38,96.44,198224,94.9,97.0,94.38,96.44,198224,0.0,1.0
2018-07-05,97.4,97.51,94.83,95.69,303617,97.4,97.51,94.83,95.69,303617,0.0,1.0
2018-07-06,97.82,98.82,96.63,97.26,264470,97.82,98.82,96.63,97.26,264470,0.0,1.0
2018-07-09,99.26,99.89,98.26,98.39,375508,99.26,99.89,98.26,98.39,375508,0.0,1.0
2018-07-10,99.26,100.25,98.42,99.22,337277,99.26,100.25,98.42,99.22,337277,0.0,1.0
2018-07-11,97.88,98.57,97.16,98.22,303415,97.88,98.57,97.16,98.22,303415,0.0,1.0
2018-07-12,97.92,98.81,96.12,98.81,333092,97.92,98.81,96.12,98.81,333092,0.0,1.0
2018-07-13,99.17,99.99,98.19,98.33,255780,99.17,99.99,98.19,98.33,255780,0.0,1.0
2018-07-16,96.97,99.45,96.19,99.08,276776,96.97,99.45,96.19,99.08,276776,0.0,1.0
2018-07-17,98.09,98.79,96.4,96.52,227274,98.09,98.79,96.4,96.52,227274,0.0,1.0
2018-07-18,98.92,99.55,97.31,98.04,335406,98.92,99.55,97.31,98.04,335406,0.0,1.0
2018-07-19,98.78,99.33,97.34,98.25,287922,98.78,99.33,97.34,98.25,287922,0.0,1.0
2018-07-20,95.86,98.67,95.53,98.67,377793,95.86,98.67,95.53,98.67,377793,0.0,1.0
2018-07-23,95.35,96.28,94.64,95.52,473775,95.35,96.28,94.64,95.52,473775,0.0,1.0
2018-07-24,92.22,96.09,92.1,96.09,599258,92.22,96.09,92.1,96.09,599258,0.0,1.0
2018-07-25,93.03,93.1,89.11,92.16,646497,93.03,93.1,89.11,92.16,646497,0.0,1.0
2018-07-26,91.47,95.01,90.0,92.8,963727,91.47,95.01,90.0,92.8,963727,0.0,1.0
2018-07-27,89.93,92.88,89.8,92.0,549793,89.93,92.88,89.8,92.0,549793,0.0,1.0
2018-07-30,88.66,90.77,88.61,90.46,472575,88.66,90.77,88.61,90.46,472575,0.0,1.0
2018-07-31,89.16,89.89,88.27,88.62,570959,89.16,89.89,88.27,88.62,570959,0.0,1.0
2018-08-01,87.12,89.01,85.31,88.58,813215,87.12,89.01,85.31,88.58,813215,0.0,1.0
2018-08-02,88.15,88.79,86.01,86.6,391961,88.15,88.79,86.01,86.6,391961,0.0,1.0
2018-08-03,88.01,89.44,87.33,87.63,425289,88.01,89.44,87.33,87.63,425289,0.0,1.0
2018-08-06,89.04,89.66,87.95,88.31,326003,89.04,89.66,87.95,88.31,326003,0.0,1.0
2018-08-07,89.12,90.32,88.89,89.98,443434,89.12,90.32,88.89,89.98,443434,0.0,1.0
2018-08-08,88.56,89.55,87.93,88.76,288904,88.56,89.55,87.93,88.76,288904,0.0,1.0
2018-08-09,89.8,90.02,87.93,88.34,294023,89.8,90.02,87.93,88.34,294023,0.0,1.0
2018-08-10,89.71,90.3,88.25,88.93,382442,89.71,90.3,88.25,88.93,382442,0.0,1.0
2018-08-13,68.09,72.5,67.15,67.8,7651162,68.09,72.5,67.15,67.8,7651162,0.0,1.0
2018-08-14,73.57,73.87,67.56,67.61,2665678,73.57,73.87,67.56,67.61,2665678,0.0,1.0
2018-08-15,74.33,74.44,71.06,73.17,801736,74.33,74.44,71.06,73.17,801736,0.0,1.0
2018-08-16,75.02,75.73,74.4,74.71,664923,75.02,75.73,74.4,74.71,664923,0.0,1.0
2018-08-17,77.21,77.93,74.25,74.36,647744,77.21,77.93,74.25,74.36,647744,0.0,1.0
2018-08-20,78.87,79.06,76.92,77.05,473473,78.87,79.06,76.92,77.05,473473,0.0,1.0
2018-08-21,77.02,79.78,76.33,79.25,742495,77.02,79.78,76.33,79.25,742495,0.0,1.0
2018-08-22,77.69,78.38,76.73,76.91,530500,77.69,78.38,76.73,76.91,530500,0.0,1.0
2018-08-23,77.92,78.85,77.51,77.69,326521,77.92,78.85,77.51,77.69,326521,0.0,1.0
2018-08-24,76.47,78.18,75.51,78.18,547313,76.47,78.18,75.51,78.18,547313,0.0,1.0
2018-08-27,76.78,78.41,76.5,76.89,789403,76.78,78.41,76.5,76.89,789403,0.0,1.0
2018-08-28,77.54,77.84,76.43,76.89,568364,77.54,77.84,76.43,76.89,568364,0.0,1.0
2018-08-29,81.16,83.88,77.69,77.69,1329285,81.16,83.88,77.69,77.69,1329285,0.0,1.0
2018-08-30,83.74,84.33,81.35,81.57,1035006,83.74,84.33,81.35,81.57,1035006,0.0,1.0
2018-08-31,83.91,84.64,82.23,82.93,528844,83.91,84.64,82.23,82.93,528844,0.0,1.0
2018-09-04,81.99,83.56,81.66,83.49,683128,81.99,83.56,81.66,83.49,683128,0.0,1.0
2018-09-05,82.24,83.13,81.28,81.86,565388,82.24,83.13,81.28,81.86,565388,0.0,1.0
2018-09-06,81.03,82.25,80.91,82.25,793410,81.03,82.25,80.91,82.25,793410,0.0,1.0
2018-09-07,80.65,81.14,79.47,80.49,457495,80.65,81.14,79.47,80.49,457495,0.0,1.0
2018-09-10,82.99,83.53,81.0,81.17,391244,82.99,83.53,81.0,81.17,391244,0.0,1.0
2018-09-11,82.95,83.14,81.4,82.99,488811,82.95,83.14,81.4,82.99,488811,0.0,1.0
2018-09-12,84.67,85.1,82.79,82.99,589494,84.67,85.1,82.79,82.99,589494,0.0,1.0
2018-09-13,80.39,85.65,79.98,85.15,1031891,80.39,85.65,79.98,85.15,1031891,0.0,1.0
2018-09-14,82.94,83.45,79.81,80.17,650449,82.94,83.45,79.81,80.17,650449,0.0,1.0
2018-09-17,82.78,83.62,81.87,82.86,377089,82.78,83.62,81.87,82.86,377089,0.0,1.0
2018-09-18,83.39,84.03,82.15,83.0,512581,83.39,84.03,82.15,83.0,512581,0.0,1.0
2018-09-19,82.47,84.67,82.3,82.98,356157,82.47,84.67,82.3,82.98,356157,0.0,1.0
2018-09-20,85.0,85.64,82.77,83.31,476053,85.0,85.64,82.77,83.31,476053,0.0,1.0
2018-09-21,83.43,85.15,83.18,84.72,484963,83.43,85.15,83.18,84.72,484963,0.0,1.0
2018-09-24,82.49,83.71,81.73,83.05,272651,82.49,83.71,81.73,83.05,272651,0.0,1.0
2018-09-25,82.76,82.98,81.53,82.65,375136,82.76,82.98,81.53,82.65,375136,0.0,1.0
2018-09-26,83.29,84.36,82.14,82.75,440754,83.29,84.36,82.14,82.75,440754,0.0,1.0
2018-09-27,83.87,84.15,82.34,83.87,470014,83.87,84.15,82.34,83.87,470014,0.0,1.0
2018-09-28,84.6,85.19,83.4,83.46,435464,84.6,85.19,83.4,83.46,435464,0.0,1.0
2018-10-01,81.62,85.48,81.18,85.27,285574,81.62,85.48,81.18,85.27,285574,0.0,1.0
2018-10-02,82.95,83.36,81.53,81.53,412223,82.95,83.36,81.53,81.53,412223,0.0,1.0
2018-10-03,84.03,85.02,82.43,83.57,360431,84.03,85.02,82.43,83.57,360431,0.0,1.0
2018-10-04,82.62,84.08,82.35,83.43,279828,82.62,84.08,82.35,83.43,279828,0.0,1.0
2018-10-05,80.05,82.81,79.07,82.72,275202,80.05,82.81,79.07,82.72,275202,0.0,1.0
2018-10-08,81.71,81.92,79.3,79.66,340408,81.71,81.92,79.3,79.66,340408,0.0,1.0
2018-10-09,79.87,81.72,79.71,81.33,269011,79.87,81.72,79.71,81.33,269011,0.0,1.0
2018-10-10,75.76,79.72,75.47,79.46,590975,75.76,79.72,75.47,79.46,590975,0.0,1.0
2018-10-11,74.71,77.17,73.25,74.75,574704,74.71,77.17,73.25,74.75,574704,0.0,1.0
2018-10-12,74.99,76.69,73.97,76.35,294229,74.99,76.69,73.97,76.35,294229,0.0,1.0
2018-10-15,76.94,77.7,74.4,74.4,463759,76.94,77.7,74.4,74.4,463759,0.0,1.0
2018-10-16,79.79,79.9,76.51,77.72,264975,79.79,79.9,76.51,77.72,264975,0.0,1.0
2018-10-17,78.52,79.87,77.4,79.37,272259,78.52,79.87,77.4,79.37,272259,0.0,1.0
2018-10-18,75.26,79.2,74.9,78.07,347927,75.26,79.2,74.9,78.07,347927,0.0,1.0
2018-10-19,74.27,76.72,74.21,75.38,294039,74.27,76.72,74.21,75.38,294039,0.0,1.0
2018-10-22,73.39,75.07,73.17,74.73,363907,73.39,75.07,73.17,74.73,363907,0.0,1.0
2018-10-23,71.66,72.57,70.71,71.6,420217,71.66,72.57,70.71,71.6,420217,0.0,1.0
2018-10-24,67.32,72.56,67.12,71.65,489643,67.32,72.56,67.12,71.65,489643,0.0,1.0
2018-10-25,68.57,69.67,67.03,68.82,702481,68.57,69.67,67.03,68.82,702481,0.0,1.0
2018-10-26,67.05,69.38,65.82,67.31,395109,67.05,69.38,65.82,67.31,395109,0.0,1.0
2018-10-29,67.36,68.9,66.44,67.98,664422,67.36,68.9,66.44,67.98,664422,0.0,1.0
2018-10-30,69.11,69.16,67.0,67.86,433285,69.11,69.16,67.0,67.86,433285,0.0,1.0
2018-10-31,67.88,70.55,67.79,69.85,564939,67.88,70.55,67.79,69.85,564939,0.0,1.0
2018-11-01,71.34,71.67,67.59,68.46,402613,71.34,71.67,67.59,68.46,402613,0.0,1.0
2018-11-02,73.8,74.37,71.63,71.63,480221,73.8,74.37,71.63,71.63,480221,0.0,1.0
2018-11-05,73.85,74.48,72.49,73.58,516845,73.85,74.48,72.49,73.58,516845,0.0,1.0
2018-11-06,74.61,75.15,73.35,73.76,438735,74.61,75.15,73.35,73.76,438735,0.0,1.0
2018-11-07,76.01,76.27,73.9,75.01,341143,76.01,76.27,73.9,75.01,341143,0.0,1.0
2018-11-08,75.31,76.35,74.87,76.15,206987,75.31,76.35,74.87,76.15,206987,0.0,1.0
2018-11-09,73.56,75.32,73.16,74.15,317551,73.56,75.32,73.16,74.15,317551,0.0,1.0
2018-11-12,69.98,73.81,69.53,73.34,427443,69.98,73.81,69.53,73.34,427443,0.0,1.0
2018-11-13,69.92,72.24,69.65,70.52,392649,69.92,72.24,69.65,70.52,392649,0.0,1.0
2018-11-14,71.08,72.81,70.15,71.19,494833,71.08,72.81,70.15,71.19,494833,0.0,1.0
2018-11-15,73.26,73.44,70.56,70.61,478291,73.26,73.44,70.56,70.61,478291,0.0,1.0
2018-11-16,72.82,74.18,72.07,72.08,512368,72.82,74.18,72.07,72.08,512368,0.0,1.0
2018-11-19,70.94,74.19,70.18,72.38,771860,70.94,74.19,70.18,72.38,771860,0.0,1.0
2018-11-20,67.05,73.33,66.92,70.77,854227,67.05,73.33,66.92,70.77,854227,0.0,1.0
2018-11-21,63.55,67.86,63.38,67.09,859058,63.55,67.86,63.38,67.09,859058,0.0,1.0
2018-11-23,63.2,64.44,62.55,62.75,488557,63.2,64.44,62.55,62.75,488557,0.0,1.0
2018-11-26,63.08,64.36,62.2,63.83,680069,63.08,64.36,62.2,63.83,680069,0.0,1.0
2018-11-27,60.71,63.16,60.11,62.75,809490,60.71,63.16,60.11,62.75,809490,0.0,1.0
2018-11-28,61.2,61.27,57.5,60.89,814502,61.2,61.27,57.5,60.89,814502,0.0,1.0
2018-11-29,61.03,61.8,60.03,61.3,501915,61.03,61.8,60.03,61.3,501915,0.0,1.0
2018-11-30,66.26,66.53,60.95,60.95,894656,66.26,66.53,60.95,60.95,894656,0.0,1.0
2018-12-03,66.03,67.96,65.86,67.96,598783,66.03,67.96,65.86,67.96,598783,0.0,1.0
2018-12-04,60.95,66.83,60.7,66.0,551176,60.95,66.83,60.7,66.0,551176,0.0,1.0
2018-12-06,60.23,60.3,57.9489,59.68,469839,60.23,60.3,57.9489,59.68,469839,0.0,1.0
2018-12-07,56.18,60.99,55.85,60.26,635142,56.18,60.99,55.85,60.26,635142,0.0,1.0
2018-12-10,55.88,57.77,55.39,55.81,648486,55.88,57.77,55.39,55.81,648486,0.0,1.0
2018-12-11,54.48,57.27,53.86,57.07,594010,54.48,57.27,53.86,57.07,594010,0.0,1.0
2018-12-12,56.61,57.44,55.58,55.67,589638,56.61,57.44,55.58,55.67,589638,0.0,1.0
2018-12-13,56.31,59.18,56.23,58.19,576931,56.31,59.18,56.23,58.19,576931,0.0,1.0
2018-12-14,53.92,56.38,53.57,55.3,391738,53.92,56.38,53.57,55.3,391738,0.0,1.0
2018-12-17,53.7,54.45,51.85,53.21,722695,53.7,54.45,51.85,53.21,722695,0.0,1.0
2018-12-18,55.05,57.8,53.91,54.32,921784,55.05,57.8,53.91,54.32,921784,0.0,1.0
2018-12-19,52.92,55.99,52.45,54.77,848670,52.92,55.99,52.45,54.77,848670,0.0,1.0
2018-12-20,52.13,53.98,51.57,52.96,543444,52.13,53.98,51.57,52.96,543444,0.0,1.0
2018-12-21,49.39,52.67,49.3,51.76,1347557,49.39,52.67,49.3,51.76,1347557,0.0,1.0
2018-12-24,49.53,50.56,47.77,49.51,323192,49.53,50.56,47.77,49.51,323192,0.0,1.0
2018-12-26,53.44,53.63,49.65,49.65,420136,53.44,53.63,49.65,49.65,420136,0.0,1.0
2018-12-27,52.65,53.26,50.21,53.08,324635,52.65,53.26,50.21,53.08,324635,0.0,1.0
2018-12-28,52.04,53.23,51.16,52.55,323865,52.04,53.23,51.16,52.55,323865,0.0,1.0
2018-12-31,54.04,54.05,51.47,52.47,352931,54.04,54.05,51.47,52.47,352931,0.0,1.0
2019-01-02,55.0,55.68,52.6,52.74,525556,55.0,55.68,52.6,52.74,525556,0.0,1.0
2019-01-03,53.36,54.81,52.32,54.6,353974,53.36,54.81,52.32,54.6,353974,0.0,1.0
2019-01-04,55.51,56.6,53.83,54.58,363000,55.51,56.6,53.83,54.58,363000,0.0,1.0
2019-01-07,57.48,58.19,55.26,55.5,489193,57.48,58.19,55.26,55.5,489193,0.0,1.0
2019-01-08,58.02,58.82,56.09,58.0,300008,58.02,58.82,56.09,58.0,300008,0.0,1.0
2019-01-09,58.35,59.11,57.1,58.3,465662,58.35,59.11,57.1,58.3,465662,0.0,1.0
2019-01-10,59.47,59.59,57.21,57.85,364449,59.47,59.59,57.21,57.85,364449,0.0,1.0
2019-01-11,59.07,59.31,57.91,58.9,365938,59.07,59.31,57.91,58.9,365938,0.0,1.0
2019-01-14,58.63,59.5,57.23,58.39,250631,58.63,59.5,57.23,58.39,250631,0.0,1.0
2019-01-15,58.22,58.97,57.29,58.97,205686,58.22,58.97,57.29,58.97,205686,0.0,1.0
2019-01-16,57.56,59.31,57.46,58.19,245124,57.56,59.31,57.46,58.19,245124,0.0,1.0
2019-01-17,57.7,58.19,56.78,57.02,512380,57.7,58.19,56.78,57.02,512380,0.0,1.0
2019-01-18,59.33,59.7,57.35,58.35,322100,59.33,59.7,57.35,58.35,322100,0.0,1.0
2019-01-22,57.47,59.16,56.995,58.71,382651,57.47,59.16,56.995,58.71,382651,0.0,1.0
2019-01-23,54.95,58.33,54.74,57.9,432332,54.95,58.33,54.74,57.9,432332,0.0,1.0
2019-01-24,56.76,57.3,54.95,54.95,377680,56.76,57.3,54.95,54.95,377680,0.0,1.0
2019-01-25,59.18,59.6,57.1,57.1,368752,59.18,59.6,57.1,57.1,368752,0.0,1.0
2019-01-28,60.04,60.11,58.03,58.2,447362,60.04,60.11,58.03,58.2,447362,0.0,1.0
2019-01-29,57.33,60.14,57.19,60.07,235251,57.33,60.14,57.19,60.07,235251,0.0,1.0
2019-01-30,57.56,58.19,55.98,57.92,260789,57.56,58.19,55.98,57.92,260789,0.0,1.0
2019-01-31,58.05,58.88,56.89,57.86,319187,58.05,58.88,56.89,57.86,319187,0.0,1.0
2019-02-01,57.25,58.47,56.59,58.2,322763,57.25,58.47,56.59,58.2,322763,0.0,1.0
2019-02-04,58.74,58.83,56.39,57.16,290897,58.74,58.83,56.39,57.16,290897,0.0,1.0
2019-02-05,60.91,60.97,58.7,59.25,483324,60.91,60.97,58.7,59.25,483324,0.0,1.0
2019-02-06,60.44,61.6,60.05,60.73,356615,60.44,61.6,60.05,60.73,356615,0.0,1.0
2019-02-07,58.85,60.16,58.0,60.16,382243,58.85,60.16,58.0,60.16,382243,0.0,1.0
2019-02-08,57.53,58.71,56.95,58.24,423320,57.53,58.71,56.95,58.24,423320,0.0,1.0
2019-02-11,58.93,59.03,57.08,57.84,389233,58.93,59.03,57.08,57.84,389233,0.0,1.0
2019-02-12,61.66,62.17,59.58,59.58,264971,61.66,62.17,59.58,59.58,264971,0.0,1.0
2019-02-13,62.09,62.61,61.15,61.81,237996,62.09,62.61,61.15,61.81,237996,0.0,1.0
2019-02-14,63.3,63.61,61.28,62.05,512462,63.3,63.61,61.28,62.05,512462,0.0,1.0
2019-02-15,63.12,64.07,62.22,63.75,345471,63.12,64.07,62.22,63.75,345471,0.0,1.0
2019-02-19,62.88,63.11,61.1,62.43,411471,62.88,63.11,61.1,62.43,411471,0.0,1.0
2019-02-20,63.67,64.16,62.87,63.11,260646,63.67,64.16,62.87,63.11,260646,0.0,1.0
2019-02-21,62.62,64.49,62.12,63.72,391203,62.62,64.49,62.12,63.72,391203,0.0,1.0
2019-02-22,62.85,63.395,62.67,63.0,319572,62.85,63.395,62.67,63.0,319572,0.0,1.0
2019-02-25,63.32,63.99,62.81,63.19,436940,63.32,63.99,62.81,63.19,436940,0.0,1.0
2019-02-26,62.0,64.22,61.9,63.37,402392,62.0,64.22,61.9,63.37,402392,0.0,1.0
2019-02-27,43.33,49.55,41.78,49.3,6804211,43.33,49.55,41.78,49.3,6804211,0.0,1.0
2019-02-28,45.08,46.89,43.99,44.05,2251436,45.08,46.89,43.99,44.05,2251436,0.0,1.0
2019-03-01,46.87,46.98,45.52,45.62,1519914,46.87,46.98,45.52,45.62,1519914,0.0,1.0
2019-03-04,48.5,49.08,46.89,47.01,1228634,48.5,49.08,46.89,47.01,1228634,0.0,1.0
2019-03-05,47.9,49.2,47.57,48.59,612378,47.9,49.2,47.57,48.59,612378,0.0,1.0
2019-03-06,46.65,48.24,46.62,47.77,646547,46.65,48.24,46.62,47.77,646547,0.0,1.0
2019-03-07,46.32,46.75,44.89,46.57,1129057,46.32,46.75,44.89,46.57,1129057,0.0,1.0
2019-03-08,47.2,47.85,45.59,45.92,618587,47.2,47.85,45.59,45.92,618587,0.0,1.0
2019-03-11,48.83,49.11,47.09,47.1,542696,48.83,49.11,47.09,47.1,542696,0.0,1.0
2019-03-12,49.2,50.11,48.65,48.65,621712,49.2,50.11,48.65,48.65,621712,0.0,1.0
2019-03-13,49.32,49.74,48.95,49.42,405438,49.32,49.74,48.95,49.42,405438,0.0,1.0
2019-03-14,49.1,49.9,49.07,49.28,398274,49.1,49.9,49.07,49.28,398274,0.0,1.0
2019-03-15,49.39,51.23,49.21,49.67,829654,49.39,51.23,49.21,49.67,829654,0.0,1.0
2019-03-18,49.73,50.53,49.17,49.44,304864,49.73,50.53,49.17,49.44,304864,0.0,1.0
2019-03-19,48.99,50.25,48.79,50.11,295400,48.99,50.25,48.79,50.11,295400,0.0,1.0
2019-03-20,48.79,49.27,47.35,48.78,322869,48.79,49.27,47.35,48.78,322869,0.0,1.0
2019-03-21,49.38,50.26,48.44,48.49,373519,49.38,50.26,48.44,48.49,373519,0.0,1.0
2019-03-22,46.94,49.0,46.87,48.94,494640,46.94,49.0,46.87,48.94,494640,0.0,1.0
2019-03-25,46.59,47.19,45.39,46.94,510983,46.59,47.19,45.39,46.94,510983,0.0,1.0
2019-03-26,46.09,47.67,45.15,47.16,544268,46.09,47.67,45.15,47.16,544268,0.0,1.0
2019-03-27,45.12,46.39,44.61,46.02,498065,45.12,46.39,44.61,46.02,498065,0.0,1.0
2019-03-28,45.45,45.5,44.2,45.27,518950,45.45,45.5,44.2,45.27,518950,0.0,1.0
2019-03-29,45.94,46.69,44.92,45.89,720397,45.94,46.69,44.92,45.89,720397,0.0,1.0
2019-04-01,47.44,47.7,45.81,46.11,509304,47.44,47.7,45.81,46.11,509304,0.0,1.0
2019-04-02,47.21,47.49,46.32,47.41,267796,47.21,47.49,46.32,47.41,267796,0.0,1.0
2019-04-03,47.92,48.33,47.38,47.68,466971,47.92,48.33,47.38,47.68,466971,0.0,1.0
2019-04-04,49.66,49.7,47.32,47.87,637995,49.66,49.7,47.32,47.87,637995,0.0,1.0
2019-04-05,50.02,50.72,49.61,49.81,325611,50.02,50.72,49.61,49.81,325611,0.0,1.0
2019-04-08,49.43,50.4,49.31,49.83,332179,49.43,50.4,49.31,49.83,332179,0.0,1.0
2019-04-09,47.65,49.04,47.45,49.04,269747,47.65,49.04,47.45,49.04,269747,0.0,1.0
2019-04-10,47.2,47.82,47.07,47.74,552393,47.2,47.82,47.07,47.74,552393,0.0,1.0
2019-04-11,47.21,47.69,46.83,47.27,307341,47.21,47.69,46.83,47.27,307341,0.0,1.0
2019-04-12,49.01,49.37,47.67,47.69,612301,49.01,49.37,47.67,47.69,612301,0.0,1.0
2019-04-15,48.68,49.66,47.61,48.85,475885,48.68,49.66,47.61,48.85,475885,0.0,1.0
2019-04-16,48.84,49.14,48.53,48.8,315487,48.84,49.14,48.53,48.8,315487,0.0,1.0
2019-04-17,48.77,49.16,48.53,49.0,281856,48.77,49.16,48.53,49.0,281856,0.0,1.0
2019-04-18,48.47,49.1,47.98,48.72,247016,48.47,49.1,47.98,48.72,247016,0.0,1.0
2019-04-22,48.0,48.55,47.68,48.26,183766,48.0,48.55,47.68,48.26,183766,0.0,1.0
2019-04-23,49.23,49.34,47.34,48.01,601103,49.23,49.34,47.34,48.01,601103,0.0,1.0
2019-04-24,51.2,51.35,49.03,49.28,449983,51.2,51.35,49.03,49.28,449983,0.0,1.0
2019-04-25,48.31,50.94,48.23,50.73,436144,48.31,50.94,48.23,50.73,436144,0.0,1.0
2019-04-26,48.75,48.83,47.66,48.32,261008,48.75,48.83,47.66,48.32,261008,0.0,1.0
2019-04-29,49.27,49.5,48.47,48.61,235945,49.27,49.5,48.47,48.61,235945,0.0,1.0
2019-04-30,49.59,49.8,48.61,49.37,379867,49.59,49.8,48.61,49.37,379867,0.0,1.0
2019-05-01,48.77,49.88,48.41,49.69,685323,48.77,49.88,48.41,49.69,685323,0.0,1.0
2019-05-02,48.98,49.84,48.26,48.87,276822,48.98,49.84,48.26,48.87,276822,0.0,1.0
2019-05-03,51.71,51.86,49.46,49.82,458944,51.71,51.86,49.46,49.82,458944,0.0,1.0
2019-05-06,52.06,52.37,50.27,50.57,486737,52.06,52.37,50.27,50.57,486737,0.0,1.0
2019-05-07,49.66,51.75,49.26,51.14,272897,49.66,51.75,49.26,51.14,272897,0.0,1.0
2019-05-08,49.73,50.22,49.13,49.64,277123,49.73,50.22,49.13,49.64,277123,0.0,1.0
2019-05-09,48.49,49.25,47.55,49.25,288769,48.49,49.25,47.55,49.25,288769,0.0,1.0
2019-05-10,48.5,48.73,46.96,48.18,350269,48.5,48.73,46.96,48.18,350269,0.0,1.0
2019-05-13,46.4,47.5,45.64,47.07,390766,46.4,47.5,45.64,47.07,390766,0.0,1.0
2019-05-14,46.74,47.07,46.34,46.4,452460,46.74,47.07,46.34,46.4,452460,0.0,1.0
2019-05-15,47.19,47.37,45.96,46.01,557924,47.19,47.37,45.96,46.01,557924,0.0,1.0
2019-05-16,48.3,49.12,46.33,47.36,422082,48.3,49.12,46.33,47.36,422082,0.0,1.0
2019-05-17,46.69,48.42,46.54,47.78,413349,46.69,48.42,46.54,47.78,413349,0.0,1.0
2019-05-20,45.55,46.66,45.48,46.27,1004247,45.55,46.66,45.48,46.27,1004247,0.0,1.0
2019-05-21,57.05,57.65,50.27,50.27,2499944,57.05,57.65,50.27,50.27,2499944,0.0,1.0
2019-05-22,54.4,57.44,54.36,57.14,1289634,54.4,57.44,54.36,57.14,1289634,0.0,1.0
2019-05-23,52.36,54.11,52.26,53.99,813186,52.36,54.11,52.26,53.99,813186,0.0,1.0
2019-05-24,51.1,53.66,51.04,52.92,557852,51.1,53.66,51.04,52.92,557852,0.0,1.0
2019-05-28,49.9,51.51,49.87,50.96,455543,49.9,51.51,49.87,50.96,455543,0.0,1.0
2019-05-29,50.05,50.67,48.61,49.22,797482,50.05,50.67,48.61,49.22,797482,0.0,1.0
2019-05-30,52.45,52.49,50.26,50.46,870608,52.45,52.49,50.26,50.46,870608,0.0,1.0
2019-05-31,52.17,52.34,51.02,51.46,630386,52.17,52.34,51.02,51.46,630386,0.0,1.0
2019-06-03,52.46,53.45,52.12,52.12,461915,52.46,53.45,52.12,52.12,461915,0.0,1.0
2019-06-04,54.67,54.72,53.26,53.63,465403,54.67,54.72,53.26,53.63,465403,0.0,1.0
2019-06-05,54.38,55.39,53.8,55.03,269442,54.38,55.39,53.8,55.03,269442,0.0,1.0
2019-06-06,53.93,54.66,52.76,54.11,309992,53.93,54.66,52.76,54.11,309992,0.0,1.0
2019-06-07,54.69,55.31,54.01,54.16,278783,54.69,55.31,54.01,54.16,278783,0.0,1.0
2019-06-10,53.75,55.665,53.51,54.94,323322,53.75,55.665,53.51,54.94,323322,0.0,1.0
2019-06-11,53.73,54.89,53.23,54.57,323032,53.73,54.89,53.23,54.57,323032,0.0,1.0
2019-06-12,52.93,53.4,52.15,53.3,307638,52.93,53.4,52.15,53.3,307638,0.0,1.0
2019-06-13,54.14,54.15,52.6,53.34,353639,54.14,54.15,52.6,53.34,353639,0.0,1.0
2019-06-14,54.09,54.52,52.81,53.98,293478,54.09,54.52,52.81,53.98,293478,0.0,1.0
2019-06-17,54.54,54.94,54.01,54.15,202768,54.54,54.94,54.01,54.15,202768,0.0,1.0
2019-06-18,56.44,56.65,55.0,55.0,305356,56.44,56.65,55.0,55.0,305356,0.0,1.0
2019-06-19,55.86,56.71,55.7,56.46,293294,55.86,56.71,55.7,56.46,293294,0.0,1.0
2019-06-20,57.3,57.43,56.1829,56.51,343315,57.3,57.43,56.1829,56.51,343315,0.0,1.0
2019-06-21,56.22,56.95,55.98,56.87,385789,56.22,56.95,55.98,56.87,385789,0.0,1.0
2019-06-24,55.59,56.92,55.47,56.33,402259,55.59,56.92,55.47,56.33,402259,0.0,1.0
2019-06-25,55.74,56.16,55.23,55.58,245926,55.74,56.16,55.23,55.58,245926,0.0,1.0
2019-06-26,57.1,57.27,55.75,56.02,268928,57.1,57.27,55.75,56.02,268928,0.0,1.0
2019-06-27,57.85,58.21,57.19,57.19,249181,57.85,58.21,57.19,57.19,249181,0.0,1.0
2019-06-28,58.87,59.16,57.89,58.04,706100,58.87,59.16,57.89,58.04,706100,0.0,1.0
2019-07-01,59.99,60.55,59.32,60.51,729778,59.99,60.55,59.32,60.51,729778,0.0,1.0
2019-07-02,58.98,59.81,57.78,59.81,213056,58.98,59.81,57.78,59.81,213056,0.0,1.0
2019-07-03,58.49,59.47,57.63,59.26,156819,58.49,59.47,57.63,59.26,156819,0.0,1.0
2019-07-05,58.14,58.38,57.45,57.96,221856,58.14,58.38,57.45,57.96,221856,0.0,1.0
2019-07-08,56.89,58.16,56.6,57.7,239750,56.89,58.16,56.6,57.7,239750,0.0,1.0
2019-07-09,56.76,56.84,55.51,56.49,259033,56.76,56.84,55.51,56.49,259033,0.0,1.0
2019-07-10,56.14,57.54,55.58,57.11,161602,56.14,57.54,55.58,57.11,161602,0.0,1.0
2019-07-11,55.63,56.38,55.04,56.38,192441,55.63,56.38,55.04,56.38,192441,0.0,1.0
2019-07-12,55.77,56.57,55.63,55.63,245230,55.77,56.57,55.63,55.63,245230,0.0,1.0
2019-07-15,55.02,55.8,54.72,55.8,267124,55.02,55.8,54.72,55.8,267124,0.0,1.0
2019-07-16,54.91,56.24,54.85,55.23,236722,54.91,56.24,54.85,55.23,236722,0.0,1.0
2019-07-17,54.07,55.01,54.0,54.7,178469,54.07,55.01,54.0,54.7,178469,0.0,1.0
2019-07-18,53.25,54.1,53.01,53.93,232818,53.25,54.1,53.01,53.93,232818,0.0,1.0
2019-07-19,53.12,54.33,53.09,53.36,224724,53.12,54.33,53.09,53.36,224724,0.0,1.0
2019-07-22,52.22,53.92,52.01,53.19,177866,52.22,53.92,52.01,53.19,177866,0.0,1.0
2019-07-23,53.92,53.92,52.37,52.62,218854,53.92,53.92,52.37,52.62,218854,0.0,1.0
2019-07-24,58.08,58.18,53.38,53.51,515407,58.08,58.18,53.38,53.51,515407,0.0,1.0
2019-07-25,56.51,58.24,56.27,58.03,349907,56.51,58.24,56.27,58.03,349907,0.0,1.0
2019-07-26,57.05,57.41,55.68,56.47,247268,57.05,57.41,55.68,56.47,247268,0.0,1.0
2019-07-29,57.22,57.67,56.54,57.03,172381,57.22,57.67,56.54,57.03,172381,0.0,1.0
2019-07-30,58.66,58.85,55.75,56.73,308144,58.66,58.85,55.75,56.73,308144,0.0,1.0
2019-07-31,55.16,59.06,55.13,58.78,357770,55.16,59.06,55.13,58.78,357770,0.0,1.0
2019-08-01,52.54,55.57,51.61,54.96,724004,52.54,55.57,51.61,54.96,724004,0.0,1.0
2019-08-02,52.45,52.88,51.27,52.59,239019,52.45,52.88,51.27,52.59,239019,0.0,1.0
2019-08-05,49.56,51.32,49.25,50.92,376515,49.56,51.32,49.25,50.92,376515,0.0,1.0
2019-08-06,49.3,51.13,48.7,49.96,395191,49.3,51.13,48.7,49.96,395191,0.0,1.0
2019-08-07,48.71,48.9,47.08,48.35,319941,48.71,48.9,47.08,48.35,319941,0.0,1.0
2019-08-08,49.85,49.87,48.84,49.07,303716,49.85,49.87,48.84,49.07,303716,0.0,1.0
2019-08-09,48.07,50.08,48.03,49.75,272518,48.07,50.08,48.03,49.75,272518,0.0,1.0
2019-08-12,45.85,47.47,45.79,47.47,482118,45.85,47.47,45.79,47.47,482118,0.0,1.0
2019-08-13,47.38,47.82,45.64,45.64,496858,47.38,47.82,45.64,45.64,496858,0.0,1.0
2019-08-14,43.66,46.17,43.56,46.07,509283,43.66,46.17,43.56,46.07,509283,0.0,1.0
2019-08-15,41.88,44.03,41.42,43.89,597459,41.88,44.03,41.42,43.89,597459,0.0,1.0
2019-08-16,43.52,43.91,42.28,42.34,427150,43.52,43.91,42.28,42.34,427150,0.0,1.0
2019-08-19,43.69,44.4,43.55,44.4,292195,43.69,44.4,43.55,44.4,292195,0.0,1.0
2019-08-20,43.2,43.87,42.19,43.3,230643,43.2,43.87,42.19,43.3,230643,0.0,1.0
2019-08-21,43.32,44.64,43.14,44.52,236852,43.32,44.64,43.14,44.52,236852,0.0,1.0
2019-08-22,42.69,44.15,42.59,43.29,326195,42.69,44.15,42.59,43.29,326195,0.0,1.0
2019-08-23,40.47,42.63,40.33,42.18,354086,40.47,42.63,40.33,42.18,354086,0.0,1.0
2019-08-26,41.2,41.24,40.06,41.1,617038,41.2,41.24,40.06,41.1,617038,0.0,1.0
2019-08-27,41.19,42.92,40.3,41.84,699650,41.19,42.92,40.3,41.84,699650,0.0,1.0
2019-08-28,44.77,45.8,40.16,43.0,1124439,44.77,45.8,40.16,43.0,1124439,0.0,1.0
2019-08-29,43.69,46.42,43.45,45.05,673161,43.69,46.42,43.45,45.05,673161,0.0,1.0
2019-08-30,44.5,45.19,43.84,43.96,508179,44.5,45.19,43.84,43.96,508179,0.0,1.0
2019-09-03,43.32,43.91,42.81,43.85,451144,43.32,43.91,42.81,43.85,451144,0.0,1.0
2019-09-04,44.54,45.0,43.88,44.04,492602,44.54,45.0,43.88,44.04,492602,0.0,1.0
2019-09-05,45.82,46.6,44.96,45.49,537196,45.82,46.6,44.96,45.49,537196,0.0,1.0
2019-09-06,45.56,46.1,45.04,45.96,337747,45.56,46.1,45.04,45.96,337747,0.0,1.0
2019-09-09,47.03,47.94,45.83,45.96,344024,47.03,47.94,45.83,45.96,344024,0.0,1.0
2019-09-10,49.3,49.33,46.45,47.11,326029,49.3,49.33,46.45,47.11,326029,0.0,1.0
2019-09-11,50.97,51.11,48.7,49.64,470725,50.97,51.11,48.7,49.64,470725,0.0,1.0
2019-09-12,51.25,52.02,49.97,50.72,344021,51.25,52.02,49.97,50.72,344021,0.0,1.0
2019-09-13,52.53,52.78,51.38,51.84,281353,52.53,52.78,51.38,51.84,281353,0.0,1.0
2019-09-16,53.36,54.27,52.0,52.22,403669,53.36,54.27,52.0,52.22,403669,0.0,1.0
2019-09-17,53.75,53.84,52.0,52.75,465561,53.75,53.84,52.0,52.75,465561,0.0,1.0
2019-09-18,52.44,54.47,52.19,53.62,523928,52.44,54.47,52.19,53.62,523928,0.0,1.0
2019-09-19,50.46,53.08,50.26,52.71,397776,50.46,53.08,50.26,52.71,397776,0.0,1.0
2019-09-20,49.72,51.48,49.4,50.35,482129,49.72,51.48,49.4,50.35,482129,0.0,1.0
2019-09-23,49.71,50.06,49.0,49.06,223765,49.71,50.06,49.0,49.06,223765,0.0,1.0
2019-09-24,49.09,50.0,48.24,49.71,308251,49.09,50.0,48.24,49.71,308251,0.0,1.0
2019-09-25,51.13,51.27,48.82,48.82,243476,51.13,51.27,48.82,48.82,243476,0.0,1.0
2019-09-26,50.62,51.3,49.86,51.25,212729,50.62,51.3,49.86,51.25,212729,0.0,1.0
2019-09-27,50.67,51.54,50.41,50.87,189735,50.67,51.54,50.41,50.87,189735,0.0,1.0
2019-09-30,51.05,51.46,50.18,50.56,261056,51.05,51.46,50.18,50.56,261056,0.0,1.0
2019-10-01,47.61,52.41,47.57,51.54,351294,47.61,52.41,47.57,51.54,351294,0.0,1.0
2019-10-02,46.4,48.04,45.89,47.42,406046,46.4,48.04,45.89,47.42,406046,0.0,1.0
2019-10-03,46.71,46.99,45.11,46.25,194872,46.71,46.99,45.11,46.25,194872,0.0,1.0
2019-10-04,46.03,47.04,45.11,46.61,464700,46.03,47.04,45.11,46.61,464700,0.0,1.0
2019-10-07,46.23,46.97,45.63,45.71,398407,46.23,46.97,45.63,45.71,398407,0.0,1.0
2019-10-08,45.19,45.73,44.57,45.39,349070,45.19,45.73,44.57,45.39,349070,0.0,1.0
2019-10-09,46.29,46.58,45.43,45.85,250250,46.29,46.58,45.43,45.85,250250,0.0,1.0
2019-10-10,45.71,47.19,45.0,46.39,329964,45.71,47.19,45.0,46.39,329964,0.0,1.0
2019-10-11,47.91,48.57,46.82,46.84,346739,47.91,48.57,46.82,46.84,346739,0.0,1.0
2019-10-14,47.51,48.62,47.23,47.79,189849,47.51,48.62,47.23,47.79,189849,0.0,1.0
2019-10-15,48.88,49.35,47.08,47.66,242580,48.88,49.35,47.08,47.66,242580,0.0,1.0
2019-10-16,48.69,49.45,48.43,48.52,225322,48.69,49.45,48.43,48.52,225322,0.0,1.0
2019-10-17,49.09,49.69,48.63,49.05,405503,49.09,49.69,48.63,49.05,405503,0.0,1.0
2019-10-18,50.68,51.02,48.76,48.83,406963,50.68,51.02,48.76,48.83,406963,0.0,1.0
2019-10-21,51.2,52.31,50.95,50.95,338440,51.2,52.31,50.95,50.95,338440,0.0,1.0
2019-10-22,50.01,51.59,49.88,51.32,426332,50.01,51.59,49.88,51.32,426332,0.0,1.0
2019-10-23,49.79,50.38,49.55,50.17,183722,49.79,50.38,49.55,50.17,183722,0.0,1.0
2019-10-24,48.12,50.63,48.02,49.74,222047,48.12,50.63,48.02,49.74,222047,0.0,1.0
2019-10-25,49.25,49.27,47.87,48.2,229036,49.25,49.27,47.87,48.2,229036,0.0,1.0
2019-10-28,49.07,49.84,48.0,49.66,496507,49.07,49.84,48.0,49.66,496507,0.0,1.0
2019-10-29,48.96,49.58,48.69,48.73,230886,48.96,49.58,48.69,48.73,230886,0.0,1.0
2019-10-30,46.92,48.97,46.55,48.97,286224,46.92,48.97,46.55,48.97,286224,0.0,1.0
2019-10-31,45.59,46.76,45.08,46.5,360400,45.59,46.76,45.08,46.5,360400,0.0,1.0
2019-11-01,48.99,49.02,45.67,46.0,449706,48.99,49.02,45.67,46.0,449706,0.0,1.0
2019-11-04,50.47,50.73,49.79,50.04,257415,50.47,50.73,49.79,50.04,257415,0.0,1.0
2019-11-05,50.41,51.37,49.92,50.77,196758,50.41,51.37,49.92,50.77,196758,0.0,1.0
2019-11-06,50.32,50.58,49.07,50.25,258807,50.32,50.58,49.07,50.25,258807,0.0,1.0
2019-11-07,50.01,52.02,49.93,51.04,242325,50.01,52.02,49.93,51.04,242325,0.0,1.0
2019-11-08,50.76,50.84,49.01,49.59,186262,50.76,50.84,49.01,49.59,186262,0.0,1.0
2019-11-11,50.27,50.76,49.52,50.0,140983,50.27,50.76,49.52,50.0,140983,0.0,1.0
2019-11-12,50.28,51.29,49.91,50.28,212060,50.28,51.29,49.91,50.28,212060,0.0,1.0
2019-11-13,50.8,51.23,49.5,49.76,248029,50.8,51.23,49.5,49.76,248029,0.0,1.0
2019-11-14,49.63,51.68,49.53,50.55,315528,49.63,51.68,49.53,50.55,315528,0.0,1.0
2019-11-15,50.7,51.87,49.74,50.26,275667,50.7,51.87,49.74,50.26,275667,0.0,1.0
2019-11-18,50.34,50.49,48.3,50.49,349332,50.34,50.49,48.3,50.49,349332,0.0,1.0
2019-11-19,49.08,51.25,49.04,50.67,393131,49.08,51.25,49.04,50.67,393131,0.0,1.0
2019-11-20,47.6,49.17,46.66,48.77,429124,47.6,49.17,46.66,48.77,429124,0.0,1.0
2019-11-21,47.24,48.08,46.85,47.89,405781,47.24,48.08,46.85,47.89,405781,0.0,1.0
2019-11-22,47.71,48.43,47.09,47.35,381596,47.71,48.43,47.09,47.35,381596,0.0,1.0
2019-11-25,49.95,50.02,47.28,48.11,484784,49.95,50.02,47.28,48.11,484784,0.0,1.0
2019-11-26,54.36,55.0,50.22,51.3,984593,54.36,55.0,50.22,51.3,984593,0.0,1.0
2019-11-27,52.16,54.83,51.92,53.86,517879,52.16,54.83,51.92,53.86,517879,0.0,1.0
2019-11-29,52.05,52.79,51.44,51.96,161906,52.05,52.79,51.44,51.96,161906,0.0,1.0
2019-12-02,50.67,52.63,50.51,52.06,488940,50.67,52.63,50.51,52.06,488940,0.0,1.0
2019-12-03,50.54,50.63,48.93,49.6,327406,50.54,50.63,48.93,49.6,327406,0.0,1.0
2019-12-04,49.87,51.79,49.6,50.98,340996,49.87,51.79,49.6,50.98,340996,0.0,1.0
2019-12-05,50.44,50.76,49.86,50.07,257092,50.44,50.76,49.86,50.07,257092,0.0,1.0
2019-12-06,50.94,51.88,50.64,51.37,438823,50.94,51.88,50.64,51.37,438823,0.0,1.0
2019-12-09,46.38,50.84,46.34,50.01,1314759,46.38,50.84,46.34,50.01,1314759,0.0,1.0
2019-12-10,47.45,47.63,46.25,47.06,678172,47.45,47.63,46.25,47.06,678172,0.0,1.0
2019-12-11,47.36,48.36,47.07,47.75,393608,47.36,48.36,47.07,47.75,393608,0.0,1.0
2019-12-12,48.74,49.13,47.1,47.21,396436,48.74,49.13,47.1,47.21,396436,0.0,1.0
2019-12-13,47.38,48.93,47.18,48.61,406098,47.38,48.93,47.18,48.61,406098,0.0,1.0
2019-12-16,46.84,48.2,46.82,47.42,291593,46.84,48.2,46.82,47.42,291593,0.0,1.0
2019-12-17,47.0,47.29,46.09,47.05,453910,47.0,47.29,46.09,47.05,453910,0.0,1.0
2019-12-18,46.78,47.47,46.53,47.15,503356,46.78,47.47,46.53,47.15,503356,0.0,1.0
2019-12-19,47.94,48.07,46.2,46.53,419989,47.94,48.07,46.2,46.53,419989,0.0,1.0
2019-12-20,47.19,48.15,46.67,48.12,591791,47.19,48.15,46.67,48.12,591791,0.0,1.0
2019-12-23,47.93,48.18,47.15,47.43,286102,47.93,48.18,47.15,47.43,286102,0.0,1.0
2019-12-24,47.79,48.36,47.78,48.12,124967,47.79,48.36,47.78,48.12,124967,0.0,1.0
2019-12-26,47.84,48.27,47.26,47.87,158302,47.84,48.27,47.26,47.87,158302,0.0,1.0
2019-12-27,46.45,48.15,46.27,47.86,300536,46.45,48.15,46.27,47.86,300536,0.0,1.0
2019-12-30,47.26,47.58,46.38,46.53,204707,47.26,47.58,46.38,46.53,204707,0.0,1.0
2019-12-31,47.15,47.59,46.75,47.03,243717,47.15,47.59,46.75,47.03,243717,0.0,1.0
2020-01-02,46.9,47.67,46.42,47.64,367380,46.9,47.67,46.42,47.64,367380,0.0,1.0
2020-01-03,46.57,46.78,45.5,46.18,223397,46.57,46.78,45.5,46.18,223397,0.0,1.0
2020-01-06,46.36,46.48,45.72,45.94,282667,46.36,46.48,45.72,45.94,282667,0.0,1.0
2020-01-07,46.09,46.49,45.72,45.96,274485,46.09,46.49,45.72,45.96,274485,0.0,1.0
2020-01-08,46.27,46.7,45.89,46.13,222670,46.27,46.7,45.89,46.13,222670,0.0,1.0
2020-01-09,45.96,46.56,45.67,46.51,196105,45.96,46.56,45.67,46.51,196105,0.0,1.0
2020-01-10,45.13,46.45,45.04,45.92,309495,45.13,46.45,45.04,45.92,309495,0.0,1.0
2020-01-13,45.05,45.3,44.0,45.08,354577,45.05,45.3,44.0,45.08,354577,0.0,1.0
2020-01-14,44.41,45.66,44.2,45.08,663059,44.41,45.66,44.2,45.08,663059,0.0,1.0
2020-01-15,44.89,45.11,44.13,44.17,230253,44.89,45.11,44.13,44.17,230253,0.0,1.0
2020-01-16,45.99,46.32,45.11,45.38,522777,45.99,46.32,45.11,45.38,522777,0.0,1.0
2020-01-17,45.84,46.5,45.51,46.42,276535,45.84,46.5,45.51,46.42,276535,0.0,1.0
2020-01-21,47.14,47.25,45.39,45.54,431825,47.14,47.25,45.39,45.54,431825,0.0,1.0
2020-01-22,46.75,47.39,46.48,47.22,347884,46.75,47.39,46.48,47.22,347884,0.0,1.0
2020-01-23,44.8,46.21,44.53,46.21,331910,44.8,46.21,44.53,46.21,331910,0.0,1.0
2020-01-24,44.51,45.23,44.1,44.93,346829,44.51,45.23,44.1,44.93,346829,0.0,1.0
2020-01-27,44.03,44.24,43.18,43.36,389899,44.03,44.24,43.18,43.36,389899,0.0,1.0
2020-01-28,43.15,44.83,43.0,44.45,354084,43.15,44.83,43.0,44.45,354084,0.0,1.0
2020-01-29,41.23,43.29,41.2,43.23,345973,41.23,43.29,41.2,43.23,345973,0.0,1.0
2020-01-30,42.55,42.76,40.98,40.98,534299,42.55,42.76,40.98,40.98,534299,0.0,1.0
2020-01-31,40.42,42.44,40.1,42.44,326979,40.42,42.44,40.1,42.44,326979,0.0,1.0
2020-02-03,41.09,41.28,39.54,40.58,553052,41.09,41.28,39.54,40.58,553052,0.0,1.0
2020-02-04,41.37,42.19,40.17,42.19,510374,41.37,42.19,40.17,42.19,510374,0.0,1.0
2020-02-05,42.9,43.06,41.73,42.33,296004,42.9,43.06,41.73,42.33,296004,0.0,1.0
2020-02-06,42.84,43.31,42.41,43.28,353776,42.84,43.31,42.41,43.28,353776,0.0,1.0
2020-02-07,42.26,42.84,41.91,42.53,306616,42.26,42.84,41.91,42.53,306616,0.0,1.0
2020-02-10,42.08,42.24,41.52,42.09,245461,42.08,42.24,41.52,42.09,245461,0.0,1.0
2020-02-11,44.0,44.49,42.34,42.47,482041,44.0,44.49,42.34,42.47,482041,0.0,1.0
2020-02-12,44.52,45.31,44.14,44.63,362934,44.52,45.31,44.14,44.63,362934,0.0,1.0
2020-02-13,43.75,45.14,43.45,44.25,369906,43.75,45.14,43.45,44.25,369906,0.0,1.0
2020-02-14,44.46,44.61,43.19,43.66,229084,44.46,44.61,43.19,43.66,229084,0.0,1.0
2020-02-18,44.31,44.68,43.43,44.12,196730,44.31,44.68,43.43,44.12,196730,0.0,1.0
2020-02-19,45.36,45.69,44.16,44.47,491889,45.36,45.69,44.16,44.47,491889,0.0,1.0
2020-02-20,44.93,45.59,44.42,45.0,406698,44.93,45.59,44.42,45.0,406698,0.0,1.0
2020-02-21,45.12,45.4,43.99,44.84,301948,45.12,45.4,43.99,44.84,301948,0.0,1.0
2020-02-24,44.5,44.66,42.5,43.35,427672,44.5,44.66,42.5,43.35,427672,0.0,1.0
2020-02-25,42.72,44.88,42.55,44.88,819486,42.72,44.88,42.55,44.88,819486,0.0,1.0
2020-02-26,30.26,37.15,29.83,36.75,3694151,30.26,37.15,29.83,36.75,3694151,0.0,1.0
2020-02-27,32.04,32.67,28.91,29.08,1703112,32.04,32.67,28.91,29.08,1703112,0.0,1.0
2020-02-28,29.56,31.59,29.03,31.07,1040669,29.56,31.59,29.03,31.07,1040669,0.0,1.0
2020-03-02,28.14,29.5,26.75,29.35,1150028,28.14,29.5,26.75,29.35,1150028,0.0,1.0
2020-03-03,24.76,28.27,24.15,28.27,1705853,24.76,28.27,24.15,28.27,1705853,0.0,1.0
2020-03-04,25.7,26.38,25.12,25.24,1375841,25.7,26.38,25.12,25.24,1375841,0.0,1.0
2020-03-05,24.19,26.99,23.74,26.07,1270724,24.19,26.99,23.74,26.07,1270724,0.0,1.0
2020-03-06,23.67,24.92,23.03,23.26,1174202,23.67,24.92,23.03,23.26,1174202,0.0,1.0
2020-03-09,18.42,22.46,18.4,21.96,1193818,18.42,22.46,18.4,21.96,1193818,0.0,1.0
2020-03-10,20.51,20.63,18.23,19.47,1223073,20.51,20.63,18.23,19.47,1223073,0.0,1.0
2020-03-11,18.04,20.44,17.75,19.55,1529157,18.04,20.44,17.75,19.55,1529157,0.0,1.0
2020-03-12,15.8,16.57,14.44,16.24,1635849,15.8,16.57,14.44,16.24,1635849,0.0,1.0
2020-03-13,20.3,20.54,16.09,16.99,1339002,20.3,20.54,16.09,16.99,1339002,0.0,1.0
2020-03-16,17.82,18.81,16.25,16.75,1333801,17.82,18.81,16.25,16.75,1333801,0.0,1.0
2020-03-17,18.87,19.1,15.57,17.9,1212034,18.87,19.1,15.57,17.9,1212034,0.0,1.0
2020-03-18,13.49,17.88,13.31,17.0,1173314,13.49,17.88,13.31,17.0,1173314,0.0,1.0
2020-03-19,15.0,15.65,12.24,13.34,1175654,15.0,15.65,12.24,13.34,1175654,0.0,1.0
2020-03-20,15.98,17.2,15.0,15.24,1073760,15.98,17.2,15.0,15.24,1073760,0.0,1.0
2020-03-23,17.18,17.74,15.56,16.72,866279,17.18,17.74,15.56,16.72,866279,0.0,1.0
2020-03-24,18.41,19.24,17.14,18.26,812783,18.41,19.24,17.14,18.26,812783,0.0,1.0
2020-03-25,21.0,21.74,18.66,18.72,1200713,21.0,21.74,18.66,18.72,1200713,0.0,1.0
2020-03-26,25.02,25.16,21.06,21.3,1245508,25.02,25.16,21.06,21.3,1245508,0.0,1.0
2020-03-27,25.15,25.81,22.4,23.53,1411289,25.15,25.81,22.4,23.53,1411289,0.0,1.0
2020-03-30,26.34,26.41,23.18,25.05,874023,26.34,26.41,23.18,25.05,874023,0.0,1.0
2020-03-31,25.65,26.56,25.02,26.28,901749,25.65,26.56,25.02,26.28,901749,0.0,1.0
2020-04-01,23.95,25.65,23.34,24.2,905622,23.95,25.65,23.34,24.2,905622,0.0,1.0
2020-04-02,24.33,25.91,22.95,23.92,552707,24.33,25.91,22.95,23.92,552707,0.0,1.0
2020-04-03,24.02,24.94,22.63,24.1,592705,24.02,24.94,22.63,24.1,592705,0.0,1.0
2020-04-06,28.78,28.89,25.23,25.33,1021925,28.78,28.89,25.23,25.33,1021925,0.0,1.0
2020-04-07,28.59,31.91,27.92,30.03,1222462,28.59,31.91,27.92,30.03,1222462,0.0,1.0
2020-04-08,29.01,29.27,27.02,29.27,669050,29.01,29.27,27.02,29.27,669050,0.0,1.0
2020-04-09,29.86,31.33,29.01,30.18,824308,29.86,31.33,29.01,30.18,824308,0.0,1.0
2020-04-13,29.24,29.7,27.89,29.7,553456,29.24,29.7,27.89,29.7,553456,0.0,1.0
2020-04-14,29.92,30.97,29.41,30.21,575617,29.92,30.97,29.41,30.21,575617,0.0,1.0
2020-04-15,27.83,28.91,27.31,28.58,563318,27.83,28.91,27.31,28.58,563318,0.0,1.0
2020-04-16,25.88,28.5,25.53,27.59,627609,25.88,28.5,25.53,27.59,627609,0.0,1.0
2020-04-17,28.39,28.91,27.0,27.02,431881,28.39,28.91,27.0,27.02,431881,0.0,1.0
2020-04-20,26.92,28.2,26.67,27.27,358179,26.92,28.2,26.67,27.27,358179,0.0,1.0
2020-04-21,25.66,27.05,25.52,26.4,378005,25.66,27.05,25.52,26.4,378005,0.0,1.0
2020-04-22,26.59,27.02,26.12,26.45,352173,26.59,27.02,26.12,26.45,352173,0.0,1.0
2020-04-23,27.82,28.8,26.9,26.9,501619,27.82,28.8,26.9,26.9,501619,0.0,1.0
2020-04-24,28.68,28.81,27.63,27.82,488473,28.68,28.81,27.63,27.82,488473,0.0,1.0
2020-04-27,30.3,30.66,28.45,29.0,526694,30.3,30.66,28.45,29.0,526694,0.0,1.0
2020-04-28,31.84,32.03,30.32,31.6,407329,31.84,32.03,30.32,31.6,407329,0.0,1.0
2020-04-29,35.08,35.82,32.5,33.29,881711,35.08,35.82,32.5,33.29,881711,0.0,1.0
2020-04-30,32.6,34.19,32.42,34.19,480831,32.6,34.19,32.42,34.19,480831,0.0,1.0
2020-05-01,30.83,32.12,30.16,31.54,383106,30.83,32.12,30.16,31.54,383106,0.0,1.0
2020-05-04,29.69,30.67,28.82,29.73,288075,29.69,30.67,28.82,29.73,288075,0.0,1.0
2020-05-05,30.53,32.65,30.12,30.71,495455,30.53,32.65,30.12,30.71,495455,0.0,1.0
2020-05-06,29.3,31.22,29.29,30.69,201700,29.3,31.22,29.29,30.69,201700,0.0,1.0
2020-05-07,30.92,30.94,29.52,30.01,398509,30.92,30.94,29.52,30.01,398509,0.0,1.0
2020-05-08,31.39,31.93,31.12,31.83,417654,31.39,31.93,31.12,31.83,417654,0.0,1.0
2020-05-11,31.09,31.81,29.76,30.54,366792,31.09,31.81,29.76,30.54,366792,0.0,1.0
2020-05-12,28.99,31.65,28.99,31.4,250037,28.99,31.65,28.99,31.4,250037,0.0,1.0
2020-05-13,26.82,28.54,26.2,28.54,523462,26.82,28.54,26.2,28.54,523462,0.0,1.0
2020-05-14,27.19,27.45,25.15,26.0,645536,27.19,27.45,25.15,26.0,645536,0.0,1.0
2020-05-15,29.46,29.77,26.66,26.72,671075,29.46,29.77,26.66,26.72,671075,0.0,1.0
2020-05-18,31.49,33.14,30.83,31.09,1236225,31.49,33.14,30.83,31.09,1236225,0.0,1.0
2020-05-19,35.94,39.44,34.64,34.64,2884507,35.94,39.44,34.64,34.64,2884507,0.0,1.0
2020-05-20,36.62,39.72,35.76,38.13,1549434,36.62,39.72,35.76,38.13,1549434,0.0,1.0
2020-05-21,38.77,39.5,36.75,36.75,759392,38.77,39.5,36.75,36.75,759392,0.0,1.0
2020-05-22,39.62,39.85,38.27,39.0,506285,39.62,39.85,38.27,39.0,506285,0.0,1.0
2020-05-26,42.35,42.92,40.81,41.2,635994,42.35,42.92,40.81,41.2,635994,0.0,1.0
2020-05-27,44.02,44.39,42.66,43.87,572666,44.02,44.39,42.66,43.87,572666,0.0,1.0
2020-05-28,42.5,44.2,42.2,43.91,824981,42.5,44.2,42.2,43.91,824981,0.0,1.0
2020-05-29,42.1,42.82,41.31,41.57,602000,42.1,42.82,41.31,41.57,602000,0.0,1.0
2020-06-01,43.89,44.4,42.1,42.69,704730,43.89,44.4,42.1,42.69,704730,0.0,1.0
2020-06-02,45.2,45.72,44.26,44.42,522237,45.2,45.72,44.26,44.42,522237,0.0,1.0
2020-06-03,46.02,47.04,45.53,46.02,433370,46.02,47.04,45.53,46.02,433370,0.0,1.0
2020-06-04,42.4,45.45,41.33,45.45,866056,42.4,45.45,41.33,45.45,866056,0.0,1.0
2020-06-05,44.31,45.97,43.73,44.2,583100,44.31,45.97,43.73,44.2,583100,0.0,1.0
2020-06-08,42.9,45.86,42.76,45.53,497071,42.9,45.86,42.76,45.53,497071,0.0,1.0
2020-06-09,42.0,42.66,41.08,41.62,694484,42.0,42.66,41.08,41.62,694484,0.0,1.0
2020-06-10,40.87,42.54,40.48,41.62,554855,40.87,42.54,40.48,41.62,554855,0.0,1.0
2020-06-11,37.07,39.01,36.97,38.62,642957,37.07,39.01,36.97,38.62,642957,0.0,1.0
2020-06-12,38.66,39.25,37.43,39.12,581975,38.66,39.25,37.43,39.12,581975,0.0,1.0
2020-06-15,38.77,39.09,36.5,36.86,409105,38.77,39.09,36.5,36.86,409105,0.0,1.0
2020-06-16,40.83,41.93,39.96,40.84,745629,40.83,41.93,39.96,40.84,745629,0.0,1.0
2020-06-17,40.61,41.6,39.7,40.89,575552,40.61,41.6,39.7,40.89,575552,0.0,1.0
2020-06-18,39.8,41.3,39.62,40.64,501113,39.8,41.3,39.62,40.64,501113,0.0,1.0
2020-06-19,38.99,40.3,38.61,40.09,675062,38.99,40.3,38.61,40.09,675062,0.0,1.0
2020-06-22,40.51,40.53,38.36,38.99,372060,40.51,40.53,38.36,38.99,372060,0.0,1.0
2020-06-23,41.38,41.74,40.45,40.97,305360,41.38,41.74,40.45,40.97,305360,0.0,1.0
2020-06-24,37.89,40.66,37.82,40.46,515991,37.89,40.66,37.82,40.46,515991,0.0,1.0
2020-06-25,39.65,39.87,37.84,38.0,355167,39.65,39.87,37.84,38.0,355167,0.0,1.0
2020-06-26,38.3,39.2,37.89,39.05,505916,38.3,39.2,37.89,39.05,505916,0.0,1.0
2020-06-29,40.54,41.1,38.7,39.1,345620,40.54,41.1,38.7,39.1,345620,0.0,1.0
2020-06-30,40.89,41.15,39.46,40.18,386469,40.89,41.15,39.46,40.18,386469,0.0,1.0
2020-07-01,40.01,41.1,39.95,40.91,349145,40.01,41.1,39.95,40.91,349145,0.0,1.0
2020-07-02,40.16,42.66,39.96,41.3,310266,40.16,42.66,39.96,41.3,310266,0.0,1.0
2020-07-06,40.5,41.47,40.0,41.24,269110,40.5,41.47,40.0,41.24,269110,0.0,1.0
2020-07-07,38.19,39.88,38.08,39.79,281707,38.19,39.88,38.08,39.79,281707,0.0,1.0
2020-07-08,38.27,38.71,37.3,38.06,296740,38.27,38.71,37.3,38.06,296740,0.0,1.0
2020-07-09,37.36,38.26,36.37,38.25,301797,37.36,38.26,36.37,38.25,301797,0.0,1.0
2020-07-10,38.51,38.87,37.21,37.44,280577,38.51,38.87,37.21,37.44,280577,0.0,1.0
2020-07-13,38.38,39.95,38.3,39.17,239586,38.38,39.95,38.3,39.17,239586,0.0,1.0
2020-07-14,40.01,40.15,37.66,38.43,308365,40.01,40.15,37.66,38.43,308365,0.0,1.0
2020-07-15,41.69,42.02,40.64,41.34,372107,41.69,42.02,40.64,41.34,372107,0.0,1.0
2020-07-16,41.35,41.76,40.79,41.57,195906,41.35,41.76,40.79,41.57,195906,0.0,1.0
2020-07-17,41.6,42.12,41.15,41.32,238567,41.6,42.12,41.15,41.32,238567,0.0,1.0
2020-07-20,41.31,41.94,40.88,41.5,230959,41.31,41.94,40.88,41.5,230959,0.0,1.0
2020-07-21,42.76,43.12,41.75,41.89,370084,42.76,43.12,41.75,41.89,370084,0.0,1.0
2020-07-22,42.31,43.05,41.595,42.49,274982,42.31,43.05,41.595,42.49,274982,0.0,1.0
2020-07-23,41.56,42.4,41.08,41.93,267027,41.56,42.4,41.08,41.93,267027,0.0,1.0
2020-07-24,41.25,41.92,41.07,41.22,268816,41.25,41.92,41.07,41.22,268816,0.0,1.0
2020-07-27,43.46,43.49,40.71,41.18,249061,43.46,43.49,40.71,41.18,249061,0.0,1.0
2020-07-28,42.45,44.28,42.38,42.94,351850,42.45,44.28,42.38,42.94,351850,0.0,1.0
2020-07-29,44.18,44.34,42.55,42.55,333669,44.18,44.34,42.55,42.55,333669,0.0,1.0
2020-07-30,42.41,43.64,42.21,43.27,397207,42.41,43.64,42.21,43.27,397207,0.0,1.0
2020-07-31,42.83,42.875,40.94,42.0,327769,42.83,42.875,40.94,42.0,327769,0.0,1.0
2020-08-03,43.43,43.93,43.16,43.39,305610,43.43,43.93,43.16,43.39,305610,0.0,1.0
2020-08-04,43.64,44.08,43.03,43.45,266793,43.64,44.08,43.03,43.45,266793,0.0,1.0
2020-08-05,45.09,45.96,44.41,44.41,307258,45.09,45.96,44.41,44.41,307258,0.0,1.0
2020-08-06,44.62,45.75,44.54,44.94,204109,44.62,45.75,44.54,44.94,204109,0.0,1.0
2020-08-07,45.89,46.02,44.2647,44.78,193078,45.89,46.02,44.2647,44.78,193078,0.0,1.0
2020-08-10,46.95,47.885,45.89,45.89,374739,46.95,47.885,45.89,45.89,374739,0.0,1.0
2020-08-11,46.83,48.63,46.58,47.82,311112,46.83,48.63,46.58,47.82,311112,0.0,1.0
2020-08-12,47.46,48.11,46.59,47.87,268049,47.46,48.11,46.59,47.87,268049,0.0,1.0
2020-08-13,47.83,48.27,46.455,47.06,421927,47.83,48.27,46.455,47.06,421927,0.0,1.0
2020-08-14,46.58,48.59,46.14,48.11,349990,46.58,48.59,46.14,48.11,349990,0.0,1.0
2020-08-17,47.46,47.74,46.27,47.01,219945,47.46,47.74,46.27,47.01,219945,0.0,1.0
2020-08-18,47.24,47.81,46.7,47.49,301765,47.24,47.81,46.7,47.49,301765,0.0,1.0
2020-08-19,46.98,47.958,46.93,47.73,218012,46.98,47.958,46.93,47.73,218012,0.0,1.0
2020-08-20,46.41,46.98,45.54,46.32,275081,46.41,46.98,45.54,46.32,275081,0.0,1.0
2020-08-21,46.24,46.63,45.64,45.96,272750,46.24,46.63,45.64,45.96,272750,0.0,1.0
2020-08-24,47.38,47.42,46.12,46.77,322663,47.38,47.42,46.12,46.77,322663,0.0,1.0
2020-08-25,48.76,48.93,46.27,47.5,604523,48.76,48.93,46.27,47.5,604523,0.0,1.0
2020-08-26,54.38,54.56,48.9,49.0,1216707,54.38,54.56,48.9,49.0,1216707,0.0,1.0
2020-08-27,53.79,54.87,53.31,54.49,401038,53.79,54.87,53.31,54.49,401038,0.0,1.0
2020-08-28,57.52,57.61,54.01,54.47,757549,57.52,57.61,54.01,54.47,757549,0.0,1.0
2020-08-31,61.51,61.98,57.12,57.56,933285,61.51,61.98,57.12,57.56,933285,0.0,1.0
2020-09-01,63.96,64.425,60.69,61.1,767817,63.96,64.425,60.69,61.1,767817,0.0,1.0
2020-09-02,65.05,65.31,62.49,64.46,725488,65.05,65.31,62.49,64.46,725488,0.0,1.0
2020-09-03,58.99,64.53,58.6,63.65,814250,58.99,64.53,58.6,63.65,814250,0.0,1.0
2020-09-04,58.37,60.87,55.71,60.2,587669,58.37,60.87,55.71,60.2,587669,0.0,1.0
2020-09-08,55.89,57.945,55.7,56.34,368800,55.89,57.945,55.7,56.34,368800,0.0,1.0
2020-09-09,56.6,57.66,56.21,56.79,474555,56.6,57.66,56.21,56.79,474555,0.0,1.0
2020-09-10,55.38,57.46,54.1,57.02,367167,55.38,57.46,54.1,57.02,367167,0.0,1.0
2020-09-11,55.44,56.84,55.29,56.05,220309,55.44,56.84,55.29,56.05,220309,0.0,1.0
2020-09-14,56.74,57.23,54.92,56.25,285727,56.74,57.23,54.92,56.25,285727,0.0,1.0
2020-09-15,55.7,57.33,55.17,57.31,276927,55.7,57.33,55.17,57.31,276927,0.0,1.0
2020-09-16,57.14,58.6,55.72,56.0,225671,57.14,58.6,55.72,56.0,225671,0.0,1.0
2020-09-17,55.71,58.0,54.97,55.96,348713,55.71,58.0,54.97,55.96,348713,0.0,1.0
2020-09-18,55.39,56.32,54.53,56.01,517220,55.39,56.32,54.53,56.01,517220,0.0,1.0
2020-09-21,52.97,53.745,51.04,53.36,425629,52.97,53.745,51.04,53.36,425629,0.0,1.0
2020-09-22,55.0,55.28,53.01,53.36,317142,55.0,55.28,53.01,53.36,317142,0.0,1.0
2020-09-23,54.14,58.27,53.97,54.94,423349,54.14,58.27,53.97,54.94,423349,0.0,1.0
2020-09-24,53.73,55.0894,52.75,53.93,227298,53.73,55.0894,52.75,53.93,227298,0.0,1.0
2020-09-25,55.11,55.284,53.13,53.13,206596,55.11,55.284,53.13,53.13,206596,0.0,1.0
2020-09-28,55.84,57.37,55.32,55.82,295360,55.84,57.37,55.32,55.82,295360,0.0,1.0
2020-09-29,54.51,56.4,54.1527,55.63,309240,54.51,56.4,54.1527,55.63,309240,0.0,1.0
2020-09-30,52.82,55.345,52.58,55.05,372607,52.82,55.345,52.58,55.05,372607,0.0,1.0
2020-10-01,52.05,53.945,51.88,53.05,618767,52.05,53.945,51.88,53.05,618767,0.0,1.0
2020-10-02,54.86,55.07,50.53,50.53,383418,54.86,55.07,50.53,50.53,383418,0.0,1.0
2020-10-05,58.54,58.97,55.28,55.62,347647,58.54,58.97,55.28,55.62,347647,0.0,1.0
2020-10-06,58.97,61.73,58.56,59.16,444564,58.97,61.73,58.56,59.16,444564,0.0,1.0
2020-10-07,60.97,61.82,59.795,60.17,459195,60.97,61.82,59.795,60.17,459195,0.0,1.0
2020-10-08,64.28,64.32,60.64,62.08,415441,64.28,64.32,60.64,62.08,415441,0.0,1.0
2020-10-09,66.99,67.23,64.01,64.99,555782,66.99,67.23,64.01,64.99,555782,0.0,1.0
2020-10-12,67.07,69.31,65.73,67.07,501210,67.07,69.31,65.73,67.07,501210,0.0,1.0
2020-10-13,65.69,67.02,65.31,65.82,311280,65.69,67.02,65.31,65.82,311280,0.0,1.0
2020-10-14,65.84,66.945,65.33,65.94,217106,65.84,66.945,65.33,65.94,217106,0.0,1.0
2020-10-15,66.31,66.51,64.41,64.75,256046,66.31,66.51,64.41,64.75,256046,0.0,1.0
2020-10-16,67.14,67.37,65.95,66.46,164881,67.14,67.37,65.95,66.46,164881,0.0,1.0
2020-10-19,66.23,69.29,65.27,67.46,272268,66.23,69.29,65.27,67.46,272268,0.0,1.0
2020-10-20,67.51,68.2421,66.78,67.19,182687,67.51,68.2421,66.78,67.19,182687,0.0,1.0
2020-10-21,67.55,68.71,67.2379,67.7,212504,67.55,68.71,67.2379,67.7,212504,0.0,1.0
2020-10-22,68.81,69.54,67.08,67.87,235698,68.81,69.54,67.08,67.87,235698,0.0,1.0
2020-10-23,68.29,70.27,68.17,69.31,219154,68.29,70.27,68.17,69.31,219154,0.0,1.0
2020-10-26,64.61,67.62,63.245,67.0,379034,64.61,67.62,63.245,67.0,379034,0.0,1.0
2020-10-27,67.5,68.92,64.26,64.44,338273,67.5,68.92,64.26,64.44,338273,0.0,1.0
2020-10-28,64.89,66.03,63.6,65.29,278629,64.89,66.03,63.6,65.29,278629,0.0,1.0
2020-10-29,66.23,67.82,64.06,64.69,256764,66.23,67.82,64.06,64.69,256764,0.0,1.0
2020-10-30,64.94,67.1,63.77,66.0,320998,64.94,67.1,63.77,66.0,320998,0.0,1.0
2020-11-02,66.9,67.28,65.42,65.96,214233,66.9,67.28,65.42,65.96,214233,0.0,1.0
2020-11-03,68.44,70.935,67.387,68.32,210134,68.44,70.935,67.387,68.32,210134,0.0,1.0
2020-11-04,69.4,71.48,63.41,66.52,334709,69.4,71.48,63.41,66.52,334709,0.0,1.0
2020-11-05,71.4,74.25,70.6,70.6,292743,71.4,74.25,70.6,70.6,292743,0.0,1.0
2020-11-06,70.39,71.52,69.1,71.47,216352,70.39,71.52,69.1,71.47,216352,0.0,1.0
2020-11-09,72.08,78.71,71.92,75.98,344281,72.08,78.71,71.92,75.98,344281,0.0,1.0
2020-11-10,73.8,76.77,72.5629,72.92,341354,73.8,76.77,72.5629,72.92,341354,0.0,1.0
2020-11-11,71.68,74.39,70.26,74.39,281070,71.68,74.39,70.26,74.39,281070,0.0,1.0
2020-11-12,69.35,71.6,68.39,70.71,297165,69.35,71.6,68.39,70.71,297165,0.0,1.0
2020-11-13,70.84,72.145,70.17,70.45,425168,70.84,72.145,70.17,70.45,425168,0.0,1.0
2020-11-16,73.86,74.82,70.55,72.79,406116,73.86,74.82,70.55,72.79,406116,0.0,1.0
2020-11-17,73.41,74.08,71.68,72.57,185155,73.41,74.08,71.68,72.57,185155,0.0,1.0
2020-11-18,72.08,75.13,71.59,73.86,222085,72.08,75.13,71.59,73.86,222085,0.0,1.0
2020-11-19,74.18,74.78,72.875,73.05,328898,74.18,74.78,72.875,73.05,328898,0.0,1.0
2020-11-20,74.22,75.18,72.91,74.15,341370,74.22,75.18,72.91,74.15,341370,0.0,1.0
2020-11-23,78.23,78.38,75.07,75.77,819378,78.23,78.38,75.07,75.77,819378,0.0,1.0
2020-11-24,65.71,69.62,63.98,68.35,2487428,65.71,69.62,63.98,68.35,2487428,0.0,1.0
2020-11-25,63.6,65.41,62.68,65.19,1143489,63.6,65.41,62.68,65.19,1143489,0.0,1.0
2020-11-27,63.04,64.24,62.61,63.94,441748,63.04,64.24,62.61,63.94,441748,0.0,1.0
2020-11-30,62.86,63.85,61.5,62.87,521392,62.86,63.85,61.5,62.87,521392,0.0,1.0
2020-12-01,63.33,64.69,62.63,63.66,553890,63.33,64.69,62.63,63.66,553890,0.0,1.0
2020-12-02,66.89,67.69,62.63,63.42,662256,66.89,67.69,62.63,63.42,662256,0.0,1.0
2020-12-03,66.39,67.9,64.97,66.55,395178,66.39,67.9,64.97,66.55,395178,0.0,1.0
2020-12-04,68.42,68.73,66.39,67.09,219321,68.42,68.73,66.39,67.09,219321,0.0,1.0
2020-12-07,67.73,69.16,66.82,68.55,364828,67.73,69.16,66.82,68.55,364828,0.0,1.0
2020-12-08,70.12,70.78,67.4402,67.56,450546,70.12,70.78,67.4402,67.56,450546,0.0,1.0
2020-12-09,73.76,74.7985,70.37,70.37,516018,73.76,74.7985,70.37,70.37,516018,0.0,1.0
2020-12-10,77.05,77.12,72.09,73.13,400016,77.05,77.12,72.09,73.13,400016,0.0,1.0
2020-12-11,78.43,78.75,76.19,76.58,484477,78.43,78.75,76.19,76.58,484477,0.0,1.0
2020-12-14,75.34,79.41,75.2,79.39,599742,75.34,79.41,75.2,79.39,599742,0.0,1.0
2020-12-15,75.74,76.8,74.57,75.92,412880,75.74,76.8,74.57,75.92,412880,0.0,1.0
2020-12-16,76.33,78.61,75.75,76.82,363886,76.33,78.61,75.75,76.82,363886,0.0,1.0
2020-12-17,72.87,76.25,72.64,76.11,442348,72.87,76.25,72.64,76.11,442348,0.0,1.0
2020-12-18,70.69,73.88,70.51,72.92,725117,70.69,73.88,70.51,72.92,725117,0.0,1.0
2020-12-21,69.5,70.2613,68.09,68.87,489579,69.5,70.2613,68.09,68.87,489579,0.0,1.0
2020-12-22,71.9,72.19,68.12,69.77,483769,71.9,72.19,68.12,69.77,483769,0.0,1.0
2020-12-23,73.81,75.08,72.34,72.34,263888,73.81,75.08,72.34,72.34,263888,0.0,1.0
2020-12-24,73.92,74.18,72.61,74.18,115189,73.92,74.18,72.61,74.18,115189,0.0,1.0
2020-12-28,74.94,76.32,74.08,74.7,324148,74.94,76.32,74.08,74.7,324148,0.0,1.0
2020-12-29,74.0,75.48,73.56,75.05,329303,74.0,75.48,73.56,75.05,329303,0.0,1.0
2020-12-30,74.8,76.59,74.22,74.32,375278,74.8,76.59,74.22,74.32,375278,0.0,1.0
2020-12-31,75.52,75.85,73.53,75.08,330237,75.52,75.85,73.53,75.08,330237,0.0,1.0
2021-01-04,71.51,76.56,71.25,75.57,454156,71.51,76.56,71.25,75.57,454156,0.0,1.0
2021-01-05,72.55,73.32,70.54,71.23,547175,72.55,73.32,70.54,71.23,547175,0.0,1.0
2021-01-06,84.61,85.8,74.23,74.23,1095679,84.61,85.8,74.23,74.23,1095679,0.0,1.0
2021-01-07,85.57,87.5,84.5,85.71,634285,85.57,87.5,84.5,85.71,634285,0.0,1.0
2021-01-08,85.06,86.52,82.35,86.16,508060,85.06,86.52,82.35,86.16,508060,0.0,1.0
2021-01-11,85.21,85.7899,82.88,83.22,225234,85.21,85.7899,82.88,83.22,225234,0.0,1.0
2021-01-12,88.41,89.14,84.7,85.42,368437,88.41,89.14,84.7,85.42,368437,0.0,1.0
2021-01-13,86.33,88.52,85.55,88.0,353368,86.33,88.52,85.55,88.0,353368,0.0,1.0
2021-01-14,87.86,89.84,84.68,86.86,516680,87.86,89.84,84.68,86.86,516680,0.0,1.0
2021-01-15,87.71,89.33,83.865,86.2,301519,87.71,89.33,83.865,86.2,301519,0.0,1.0
2021-01-19,87.74,89.02,85.27,88.99,263688,87.74,89.02,85.27,88.99,263688,0.0,1.0
2021-01-20,89.15,89.95,87.11,88.25,189328,89.15,89.95,87.11,88.25,189328,0.0,1.0
2021-01-21,89.08,91.1875,89.07,90.0,240709,89.08,91.1875,89.07,90.0,240709,0.0,1.0
2021-01-22,89.88,90.0,87.51,87.52,193992,89.88,90.0,87.51,87.52,193992,0.0,1.0
2021-01-25,88.86,90.83,86.76,89.48,175211,88.86,90.83,86.76,89.48,175211,0.0,1.0
2021-01-26,87.81,89.94,86.74,89.94,373680,87.81,89.94,86.74,89.94,373680,0.0,1.0
2021-01-27,83.57,88.5,82.31,88.07,431448,83.57,88.5,82.31,88.07,431448,0.0,1.0
2021-01-28,85.01,87.24,83.58,85.61,283860,85.01,87.24,83.58,85.61,283860,0.0,1.0
2021-01-29,81.14,85.75,80.96,83.85,396823,81.14,85.75,80.96,83.85,396823,0.0,1.0
2021-02-01,87.13,87.13,81.75,82.45,416675,87.13,87.13,81.75,82.45,416675,0.0,1.0
2021-02-02,88.8,89.5,87.21,89.17,211739,88.8,89.5,87.21,89.17,211739,0.0,1.0
2021-02-03,88.95,89.77,87.645,88.57,158568,88.95,89.77,87.645,88.57,158568,0.0,1.0
2021-02-04,89.57,90.31,88.03,89.42,256186,89.57,90.31,88.03,89.42,256186,0.0,1.0
2021-02-05,90.3,91.47,88.9677,90.92,224143,90.3,91.47,88.9677,90.92,224143,0.0,1.0
2021-02-08,91.86,93.49,91.1331,91.4,252016,91.86,93.49,91.1331,91.4,252016,0.0,1.0
2021-02-09,92.29,93.19,89.78,91.59,249684,92.29,93.19,89.78,91.59,249684,0.0,1.0
2021-02-10,90.89,93.45,89.12,92.85,337554,90.89,93.45,89.12,92.85,337554,0.0,1.0
2021-02-11,90.85,93.59,89.9168,91.95,230578,90.85,93.59,89.9168,91.95,230578,0.0,1.0
2021-02-12,89.94,92.13,89.63,90.68,206663,89.94,92.13,89.63,90.68,206663,0.0,1.0
2021-02-16,86.87,91.18,86.27,90.75,354866,86.87,91.18,86.27,90.75,354866,0.0,1.0
2021-02-17,81.54,87.36,81.34,86.1,416498,81.54,87.36,81.34,86.1,416498,0.0,1.0
2021-02-18,79.19,80.89,76.35,80.89,524322,79.19,80.89,76.35,80.89,524322,0.0,1.0
2021-02-19,76.69,80.38,76.04,80.06,483496,76.69,80.38,76.04,80.06,483496,0.0,1.0
2021-02-22,77.36,78.88,74.71,76.65,539814,77.36,78.88,74.71,76.65,539814,0.0,1.0
2021-02-23,76.88,77.395,73.26,76.06,268028,76.88,77.395,73.26,76.06,268028,0.0,1.0
2021-02-24,79.12,81.35,76.03,77.84,686641,79.12,81.35,76.03,77.84,686641,0.0,1.0
2021-02-25,73.63,79.53,73.56,79.53,454704,73.63,79.53,73.56,79.53,454704,0.0,1.0
2021-02-26,76.58,77.74,72.72,74.31,440645,76.58,77.74,72.72,74.31,440645,0.0,1.0
2021-03-01,80.99,81.3081,78.8,78.86,439135,80.99,81.3081,78.8,78.86,439135,0.0,1.0
2021-03-02,77.51,81.36,77.15,81.26,493783,77.51,81.36,77.15,81.26,493783,0.0,1.0
2021-03-03,87.15,89.14,74.05,74.05,1456708,87.15,89.14,74.05,74.05,1456708,0.0,1.0
2021-03-04,81.39,86.95,80.5,85.17,661737,81.39,86.95,80.5,85.17,661737,0.0,1.0
2021-03-05,87.53,88.065,80.25,81.18,567939,87.53,88.065,80.25,81.18,567939,0.0,1.0
2021-03-08,85.87,89.74,85.74,88.5,564841,85.87,89.74,85.74,88.5,564841,0.0,1.0
2021-03-09,86.18,88.45,83.51,87.35,331505,86.18,88.45,83.51,87.35,331505,0.0,1.0
2021-03-10,89.16,89.4,86.15,87.36,394939,89.16,89.4,86.15,87.36,394939,0.0,1.0
2021-03-11,96.56,98.42,90.67,91.05,706037,96.56,98.42,90.67,91.05,706037,0.0,1.0
2021-03-12,100.78,101.13,96.35,96.76,392098,100.78,101.13,96.35,96.76,392098,0.0,1.0
2021-03-15,100.44,101.16,97.265,100.27,361206,100.44,101.16,97.265,100.27,361206,0.0,1.0
2021-03-16,97.12,100.61,96.97,100.46,258640,97.12,100.61,96.97,100.46,258640,0.0,1.0
2021-03-17,96.72,97.95,93.8,96.09,315076,96.72,97.95,93.8,96.09,315076,0.0,1.0
2021-03-18,93.82,99.15,93.35,96.05,382203,93.82,99.15,93.35,96.05,382203,0.0,1.0
2021-03-19,95.48,96.13,91.2901,93.83,769972,95.48,96.13,91.2901,93.83,769972,0.0,1.0
2021-03-22,91.84,96.33,91.83,96.3,235656,91.84,96.33,91.83,96.3,235656,0.0,1.0
2021-03-23,86.39,91.87,85.56,90.35,458206,86.39,91.87,85.56,90.35,458206,0.0,1.0
2021-03-24,85.29,88.79,85.19,87.71,307453,85.29,88.79,85.19,87.71,307453,0.0,1.0
2021-03-25,87.09,87.66,81.34,83.84,416388,87.09,87.66,81.34,83.84,416388,0.0,1.0
2021-03-26,88.15,88.88,85.38,88.75,201606,88.15,88.88,85.38,88.75,201606,0.0,1.0
2021-03-29,85.02,89.19,84.51,87.71,328419,85.02,89.19,84.51,87.71,328419,0.0,1.0
2021-03-30,89.3,89.855,84.27,85.45,345981,89.3,89.855,84.27,85.45,345981,0.0,1.0
2021-03-31,92.85,93.83,89.63,90.56,469118,92.85,93.83,89.63,90.56,469118,0.0,1.0
2021-04-01,92.75,95.77,91.33,94.42,409922,92.75,95.77,91.33,94.42,409922,0.0,1.0
2021-04-05,91.71,96.73,91.45,94.99,415425,91.71,96.73,91.45,94.99,415425,0.0,1.0
2021-04-06,91.42,92.76,90.3,90.77,285085,91.42,92.76,90.3,90.77,285085,0.0,1.0
2021-04-07,91.19,92.1,90.31,90.88,323404,91.19,92.1,90.31,90.88,323404,0.0,1.0
2021-04-08,93.16,93.9596,90.28,92.0,384076,93.16,93.9596,90.28,92.0,384076,0.0,1.0
2021-04-09,97.31,97.85,93.365,93.44,552975,97.31,97.85,93.365,93.44,552975,0.0,1.0
2021-04-12,95.18,97.5,94.36,97.5,219745,95.18,97.5,94.36,97.5,219745,0.0,1.0
2021-04-13,93.32,94.89,91.28,94.89,411771,93.32,94.89,91.28,94.89,411771,0.0,1.0
2021-04-14,93.34,96.455,92.99,93.96,253716,93.34,96.455,92.99,93.96,253716,0.0,1.0
2021-04-15,91.94,94.325,91.34,94.05,268552,91.94,94.325,91.34,94.05,268552,0.0,1.0
2021-04-16,95.8,96.08,91.4,92.54,382477,95.8,96.08,91.4,92.54,382477,0.0,1.0
2021-04-19,94.99,96.72,93.61,95.16,375621,94.99,96.72,93.61,95.16,375621,0.0,1.0
2021-04-20,90.6,94.26,89.65,94.26,459277,90.6,94.26,89.65,94.26,459277,0.0,1.0
2021-04-21,92.35,92.665,89.73,90.54,216970,92.35,92.665,89.73,90.54,216970,0.0,1.0
2021-04-22,94.33,94.74,91.15,92.86,259981,94.33,94.74,91.15,92.86,259981,0.0,1.0
2021-04-23,96.62,97.57,94.445,95.24,259477,96.62,97.57,94.445,95.24,259477,0.0,1.0
2021-04-26,96.74,98.49,95.75,97.74,200112,96.74,98.49,95.75,97.74,200112,0.0,1.0
2021-04-27,95.67,98.36,95.46,97.03,179483,95.67,98.36,95.46,97.03,179483,0.0,1.0
2021-04-28,96.77,97.27,95.4,96.05,185569,96.77,97.27,95.4,96.05,185569,0.0,1.0
2021-04-29,96.08,97.73,95.06,97.73,184797,96.08,97.73,95.06,97.73,184797,0.0,1.0
2021-04-30,93.81,95.71,93.45,94.91,232228,93.81,95.71,93.45,94.91,232228,0.0,1.0
2021-05-03,96.48,97.23,94.76,95.24,212539,96.48,97.23,94.76,95.24,212539,0.0,1.0
2021-05-04,95.63,95.87,93.0,95.27,274376,95.63,95.87,93.0,95.27,274376,0.0,1.0
2021-05-05,96.59,97.49,96.13,96.56,160728,96.59,97.49,96.13,96.56,160728,0.0,1.0
2021-05-06,94.89,97.13,93.93,96.99,329786,94.89,97.13,93.93,96.99,329786,0.0,1.0
2021-05-07,98.74,98.8,91.6,94.37,430379,98.74,98.8,91.6,94.37,430379,0.0,1.0
2021-05-10,95.28,99.06,95.19,98.7,326184,95.28,99.06,95.19,98.7,326184,0.0,1.0
2021-05-11,96.06,97.475,92.12,93.0,235286,96.06,97.475,92.12,93.0,235286,0.0,1.0
2021-05-12,88.76,96.35,88.62,95.32,311533,88.76,96.35,88.62,95.32,311533,0.0,1.0
2021-05-13,90.35,92.13,88.77,89.6,327466,90.35,92.13,88.77,89.6,327466,0.0,1.0
2021-05-14,92.07,92.57,90.24,91.09,286850,92.07,92.57,90.24,91.09,286850,0.0,1.0
2021-05-17,93.18,94.52,91.02,91.55,319033,93.18,94.52,91.02,91.55,319033,0.0,1.0
2021-05-18,90.66,94.49,90.66,94.06,390386,90.66,94.49,90.66,94.06,390386,0.0,1.0
2021-05-19,85.33,88.69,83.23,88.47,943569,85.33,88.69,83.23,88.47,943569,0.0,1.0
2021-05-20,84.99,87.62,84.31,85.82,343268,84.99,87.62,84.31,85.82,343268,0.0,1.0
2021-05-21,83.93,87.3269,83.85,86.67,366020,83.93,87.3269,83.85,86.67,366020,0.0,1.0
2021-05-24,83.05,86.02,82.86,84.89,498985,83.05,86.02,82.86,84.89,498985,0.0,1.0
2021-05-25,70.51,78.5,70.14,76.5,1868721,70.51,78.5,70.14,76.5,1868721,0.0,1.0
2021-05-26,73.19,74.0,68.26,69.02,772740,73.19,74.0,68.26,69.02,772740,0.0,1.0
2021-05-27,75.06,75.85,72.39,73.87,516145,75.06,75.85,72.39,73.87,516145,0.0,1.0
2021-05-28,74.92,76.0,73.33,75.34,368981,74.92,76.0,73.33,75.34,368981,0.0,1.0
2021-06-01,76.43,77.59,75.0,75.0,421902,76.43,77.59,75.0,75.0,421902,0.0,1.0
2021-06-02,76.74,76.925,75.1,76.27,591024,76.74,76.925,75.1,76.27,591024,0.0,1.0
2021-06-03,78.54,79.055,75.09,76.29,365908,78.54,79.055,75.09,76.29,365908,0.0,1.0
2021-06-04,79.38,79.6343,77.75,78.56,322339,79.38,79.6343,77.75,78.56,322339,0.0,1.0
2021-06-07,81.24,81.65,78.64,79.51,477550,81.24,81.65,78.64,79.51,477550,0.0,1.0
2021-06-08,83.4,85.06,81.015,81.58,560212,83.4,85.06,81.015,81.58,560212,0.0,1.0
2021-06-09,81.96,84.4999,81.8,83.6,452204,81.96,84.4999,81.8,83.6,452204,0.0,1.0
2021-06-10,79.23,83.16,79.08,82.5,329909,79.23,83.16,79.08,82.5,329909,0.0,1.0
2021-06-11,80.97,81.32,80.04,80.15,253785,80.97,81.32,80.04,80.15,253785,0.0,1.0
2021-06-14,78.32,81.315,78.22,81.12,291962,78.32,81.315,78.22,81.12,291962,0.0,1.0
2021-06-15,78.84,80.0,77.68,78.32,430663,78.84,80.0,77.68,78.32,430663,0.0,1.0
2021-06-16,77.33,78.46,76.41,78.25,382501,77.33,78.46,76.41,78.25,382501,0.0,1.0
2021-06-17,73.26,77.3559,72.845,76.99,489962,73.26,77.3559,72.845,76.99,489962,0.0,1.0
2021-06-18,70.63,72.7,70.0,71.45,599368,70.63,72.7,70.0,71.45,599368,0.0,1.0
2021-06-21,72.28,73.23,71.17,71.17,380963,72.28,73.23,71.17,71.17,380963,0.0,1.0
2021-06-22,72.07,72.55,70.5,72.34,351440,72.07,72.55,70.5,72.34,351440,0.0,1.0
2021-06-23,72.34,72.9,71.5011,72.38,296301,72.34,72.9,71.5011,72.38,296301,0.0,1.0
2021-06-24,76.53,76.59,72.27,73.43,436666,76.53,76.59,72.27,73.43,436666,0.0,1.0
2021-06-25,77.61,78.755,76.4,77.28,720517,77.61,78.755,76.4,77.28,720517,0.0,1.0
2021-06-28,75.82,77.81,73.93,77.81,371595,75.82,77.81,73.93,77.81,371595,0.0,1.0
2021-06-29,74.78,76.89,74.73,76.68,211080,74.78,76.89,74.73,76.68,211080,0.0,1.0
2021-06-30,74.53,75.575,72.73,74.31,564041,74.53,75.575,72.73,74.31,564041,0.0,1.0
2021-07-01,76.08,76.58,75.01,75.74,211349,76.08,76.58,75.01,75.74,211349,0.0,1.0
2021-07-02,74.26,76.33,74.17,76.33,188296,74.26,76.33,74.17,76.33,188296,0.0,1.0
2021-07-06,72.75,74.49,71.92,74.49,218137,72.75,74.49,71.92,74.49,218137,0.0,1.0
2021-07-07,71.5,74.25,70.8,72.18,221573,71.5,74.25,70.8,72.18,221573,0.0,1.0
2021-07-08,69.59,71.09,68.31,69.51,283344,69.59,71.09,68.31,69.51,283344,0.0,1.0
2021-07-09,71.19,72.28,70.91,71.34,210798,71.19,72.28,70.91,71.34,210798,0.0,1.0
2021-07-12,71.0,71.32,69.22,70.5,376825,71.0,71.32,69.22,70.5,376825,0.0,1.0
2021-07-13,70.63,71.18,69.94,70.31,293520,70.63,71.18,69.94,70.31,293520,0.0,1.0
2021-07-14,68.75,72.0,68.5,71.07,189334,68.75,72.0,68.5,71.07,189334,0.0,1.0
2021-07-15,68.72,69.53,67.65,68.1,239584,68.72,69.53,67.65,68.1,239584,0.0,1.0
2021-07-16,66.25,69.98,65.895,69.69,220710,66.25,69.98,65.895,69.69,220710,0.0,1.0
2021-07-19,63.99,65.4999,62.88,64.4,287375,63.99,65.4999,62.88,64.4,287375,0.0,1.0
2021-07-20,66.14,67.03,63.96,64.48,427273,66.14,67.03,63.96,64.48,427273,0.0,1.0
2021-07-21,66.49,67.8,66.26,67.0,314834,66.49,67.8,66.26,67.0,314834,0.0,1.0
2021-07-22,64.48,66.06,63.89,66.06,297938,64.48,66.06,63.89,66.06,297938,0.0,1.0
2021-07-23,66.45,66.5,63.56,65.43,228532,66.45,66.5,63.56,65.43,228532,0.0,1.0
2021-07-26,66.91,68.37,66.06,66.85,188525,66.91,68.37,66.06,66.85,188525,0.0,1.0
2021-07-27,66.99,67.09,65.57,65.92,240418,66.99,67.09,65.57,65.92,240418,0.0,1.0
2021-07-28,68.23,69.72,66.45,67.82,232420,68.23,69.72,66.45,67.82,232420,0.0,1.0
2021-07-29,69.86,71.23,69.22,69.29,225109,69.86,71.23,69.22,69.29,225109,0.0,1.0
2021-07-30,69.4,70.4,68.13,69.12,238705,69.4,70.4,68.13,69.12,238705,0.0,1.0
2021-08-02,68.01,72.0991,68.0,70.36,148216,68.01,72.0991,68.0,70.36,148216,0.0,1.0
2021-08-03,70.75,70.84,66.99,68.44,213273,70.75,70.84,66.99,68.44,213273,0.0,1.0
2021-08-04,69.08,70.35,68.33,69.59,235539,69.08,70.35,68.33,69.59,235539,0.0,1.0
2021-08-05,71.59,72.22,69.77,70.18,254424,71.59,72.22,69.77,70.18,254424,0.0,1.0
2021-08-06,72.82,74.0,71.56,72.68,368248,72.82,74.0,71.56,72.68,368248,0.0,1.0
2021-08-09,71.88,73.04,70.7,72.3,228457,71.88,73.04,70.7,72.3,228457,0.0,1.0
2021-08-10,71.19,72.63,70.47,71.93,216059,71.19,72.63,70.47,71.93,216059,0.0,1.0
2021-08-11,74.89,74.96,70.43,71.59,328682,74.89,74.96,70.43,71.59,328682,0.0,1.0
2021-08-12,75.0,76.33,74.095,75.34,317370,75.0,76.33,74.095,75.34,317370,0.0,1.0
2021-08-13,74.1,76.32,74.02,75.29,249086,74.1,76.32,74.02,75.29,249086,0.0,1.0
2021-08-16,72.15,73.34,71.41,73.2,192910,72.15,73.34,71.41,73.2,192910,0.0,1.0
2021-08-17,70.25,71.13,68.745,71.07,288498,70.25,71.13,68.745,71.07,288498,0.0,1.0
2021-08-18,69.49,70.83,69.2476,70.24,164301,69.49,70.83,69.2476,70.24,164301,0.0,1.0
2021-08-19,68.79,69.67,67.5833,68.36,176507,68.79,69.67,67.5833,68.36,176507,0.0,1.0
2021-08-20,69.5,70.14,68.6,68.6,186493,69.5,70.14,68.6,68.6,186493,0.0,1.0
2021-08-23,74.62,76.65,72.77,74.52,533884,74.62,76.65,72.77,74.52,533884,0.0,1.0
2021-08-24,75.88,76.26,73.74,74.47,355843,75.88,76.26,73.74,74.47,355843,0.0,1.0
2021-08-25,76.53,78.46,75.5,76.1,253436,76.53,78.46,75.5,76.1,253436,0.0,1.0
2021-08-26,75.87,77.78,75.675,76.53,232548,75.87,77.78,75.675,76.53,232548,0.0,1.0
2021-08-27,77.48,78.61,75.2,76.11,215853,77.48,78.61,75.2,76.11,215853,0.0,1.0
2021-08-30,76.18,78.6,75.67,78.6,153929,76.18,78.6,75.67,78.6,153929,0.0,1.0
2021-08-31,75.33,77.8,75.07,76.38,374240,75.33,77.8,75.07,76.38,374240,0.0,1.0
2021-09-01,71.33,72.09,67.97,69.65,1168720,71.33,72.09,67.97,69.65,1168720,0.0,1.0
2021-09-02,72.12,72.63,69.0101,69.57,633760,72.12,72.63,69.0101,69.57,633760,0.0,1.0
2021-09-03,70.67,71.53,69.155,71.51,587938,70.67,71.53,69.155,71.51,587938,0.0,1.0
2021-09-07,71.75,71.93,69.42,70.3,374446,71.75,71.93,69.42,70.3,374446,0.0,1.0
2021-09-08,73.84,74.44,71.35,71.56,296738,73.84,74.44,71.35,71.56,296738,0.0,1.0
2021-09-09,71.86,73.63,71.24,73.47,301788,71.86,73.63,71.24,73.47,301788,0.0,1.0
2021-09-10,69.54,72.37,69.38,72.15,189836,69.54,72.37,69.38,72.15,189836,0.0,1.0
2021-09-13,71.89,72.31,69.54,70.36,187448,71.89,72.31,69.54,70.36,187448,0.0,1.0
2021-09-14,69.46,72.27,69.285,72.27,173453,69.46,72.27,69.285,72.27,173453,0.0,1.0
2021-09-15,71.02,71.19,69.25,69.25,178534,71.02,71.19,69.25,69.25,178534,0.0,1.0
2021-09-16,69.44,70.9,69.0,70.9,130255,69.44,70.9,69.0,70.9,130255,0.0,1.0
2021-09-17,68.19,69.94,67.59,69.87,605374,68.19,69.94,67.59,69.87,605374,0.0,1.0
2021-09-20,67.02,67.21,64.77,66.23,264602,67.02,67.21,64.77,66.23,264602,0.0,1.0
2021-09-21,66.17,68.04,65.17,68.04,233414,66.17,68.04,65.17,68.04,233414,0.0,1.0
2021-09-22,66.18,67.855,66.02,66.87,238302,66.18,67.855,66.02,66.87,238302,0.0,1.0
2021-09-23,68.27,68.87,66.56,66.56,193121,68.27,68.87,66.56,66.56,193121,0.0,1.0
2021-09-24,67.93,69.15,66.82,67.4,190862,67.93,69.15,66.82,67.4,190862,0.0,1.0
2021-09-27,71.5,71.57,68.24,68.24,289238,71.5,71.57,68.24,68.24,289238,0.0,1.0
2021-09-28,71.42,72.19,70.59,71.12,322246,71.42,72.19,70.59,71.12,322246,0.0,1.0
2021-09-29,72.38,72.72,70.12,72.14,233144,72.38,72.72,70.12,72.14,233144,0.0,1.0
2021-09-30,71.24,73.27,70.89,73.2,311448,71.24,73.27,70.89,73.2,311448,0.0,1.0
2021-10-01,73.19,73.98,71.19,72.22,232754,73.19,73.98,71.19,72.22,232754,0.0,1.0
2021-10-04,71.59,73.88,71.38,72.93,195983,71.59,73.88,71.38,72.93,195983,0.0,1.0
2021-10-05,71.58,72.45,70.87,72.04,170030,71.58,72.45,70.87,72.04,170030,0.0,1.0
2021-10-06,69.65,71.18,67.74,70.38,411642,69.65,71.18,67.74,70.38,411642,0.0,1.0
2021-10-07,71.43,72.33,70.39,70.77,177014,71.43,72.33,70.39,70.77,177014,0.0,1.0
2021-10-08,70.05,72.12,70.0,71.7,133991,70.05,72.12,70.0,71.7,133991,0.0,1.0
2021-10-11,68.01,70.52,67.96,70.3,179091,68.01,70.52,67.96,70.3,179091,0.0,1.0
2021-10-12,68.83,69.66,68.03,68.14,165644,68.83,69.66,68.03,68.14,165644,0.0,1.0
2021-10-13,69.24,69.82,67.93,68.91,133533,69.24,69.82,67.93,68.91,133533,0.0,1.0
2021-10-14,70.94,71.24,70.0,70.43,122375,70.94,71.24,70.0,70.43,122375,0.0,1.0
2021-10-15,70.26,72.77,70.25,72.51,181064,70.26,72.77,70.25,72.51,181064,0.0,1.0
2021-10-18,70.89,71.2,69.22,69.41,217124,70.89,71.2,69.22,69.41,217124,0.0,1.0
2021-10-19,73.22,73.485,70.53,70.99,330113,73.22,73.485,70.53,70.99,330113,0.0,1.0
2021-10-20,76.42,76.46,72.02,73.38,566946,76.42,76.46,72.02,73.38,566946,0.0,1.0
2021-10-21,77.19,78.4,75.48,76.1,490329,77.19,78.4,75.48,76.1,490329,0.0,1.0
2021-10-22,79.88,80.58,77.19,77.19,454787,79.88,80.58,77.19,77.19,454787,0.0,1.0
2021-10-25,81.45,82.72,78.84,79.79,403672,81.45,82.72,78.84,79.79,403672,0.0,1.0
2021-10-26,83.86,84.11,80.94,82.04,602244,83.86,84.11,80.94,82.04,602244,0.0,1.0
2021-10-27,79.48,83.82,79.48,83.42,289014,79.48,83.82,79.48,83.42,289014,0.0,1.0
2021-10-28,82.07,83.18,80.08,80.08,315009,82.07,83.18,80.08,80.08,315009,0.0,1.0
2021-10-29,79.42,82.355,79.175,81.66,293245,79.42,82.355,79.175,81.66,293245,0.0,1.0
2021-11-01,81.55,83.25,79.82,80.34,540395,81.55,83.25,79.82,80.34,540395,0.0,1.0
2021-11-02,80.6,81.86,80.06,81.86,255451,80.6,81.86,80.06,81.86,255451,0.0,1.0
2021-11-03,81.16,81.94,79.45,79.95,232658,81.16,81.94,79.45,79.95,232658,0.0,1.0
2021-11-04,80.37,82.56,80.13,82.3,218186,80.37,82.56,80.13,82.3,218186,0.0,1.0
2021-11-05,83.99,84.89,81.3,81.3,534510,83.99,84.89,81.3,81.3,534510,0.0,1.0
2021-11-08,85.56,87.48,84.91,86.08,403117,85.56,87.48,84.91,86.08,403117,0.0,1.0
2021-11-09,82.82,85.96,82.465,85.44,355261,82.82,85.96,82.465,85.44,355261,0.0,1.0
2021-11-10,82.65,84.865,82.46,82.74,275644,82.65,84.865,82.46,82.74,275644,0.0,1.0
2021-11-11,83.89,84.12,82.3,82.8,141809,83.89,84.12,82.3,82.8,141809,0.0,1.0
2021-11-12,84.76,85.16,83.54,84.61,182218,84.76,85.16,83.54,84.61,182218,0.0,1.0
2021-11-15,83.45,85.55,82.78,85.55,137041,83.45,85.55,82.78,85.55,137041,0.0,1.0
2021-11-16,85.78,86.14,83.02,83.57,223990,85.78,86.14,83.02,83.57,223990,0.0,1.0
2021-11-17,84.42,86.36,83.7,85.63,183393,84.42,86.36,83.7,85.63,183393,0.0,1.0
2021-11-18,84.73,85.02,82.87,84.94,220783,84.73,85.02,82.87,84.94,220783,0.0,1.0
2021-11-19,84.81,86.09,83.63,83.94,506231,84.81,86.09,83.63,83.94,506231,0.0,1.0
2021-11-22,83.5,86.5,82.38,85.99,718772,83.5,86.5,82.38,85.99,718772,0.0,1.0
2021-11-23,99.91,100.36,88.01,88.43,2406761,99.91,100.36,88.01,88.43,2406761,0.0,1.0
2021-11-24,98.97,105.28,98.7,100.99,858522,98.97,105.28,98.7,100.99,858522,0.0,1.0
2021-11-26,96.36,97.41,92.74,94.96,334604,96.36,97.41,92.74,94.96,334604,0.0,1.0
2021-11-29,97.97,100.99,95.5,97.54,483586,97.97,100.99,95.5,97.54,483586,0.0,1.0
2021-11-30,93.48,97.08,92.89,96.72,433943,93.48,97.08,92.89,96.72,433943,0.0,1.0
2021-12-01,91.41,97.58,91.36,97.14,435975,91.41,97.58,91.36,97.14,435975,0.0,1.0
2021-12-02,94.62,95.38,91.51,92.49,286025,94.62,95.38,91.51,92.49,286025,0.0,1.0
2021-12-03,92.49,95.17,91.71,95.17,328749,92.49,95.17,91.71,95.17,328749,0.0,1.0
2021-12-06,93.71,95.53,93.0,94.38,269290,93.71,95.53,93.0,94.38,269290,0.0,1.0
2021-12-07,98.97,99.12,93.79,95.11,387518,98.97,99.12,93.79,95.11,387518,0.0,1.0
2021-12-08,97.57,99.575,96.55,98.1,269095,97.57,99.575,96.55,98.1,269095,0.0,1.0
2021-12-09,96.2,97.65,95.4403,96.21,196007,96.2,97.65,95.4403,96.21,196007,0.0,1.0
2021-12-10,94.34,96.97,93.39,96.55,203835,94.34,96.97,93.39,96.55,203835,0.0,1.0
2021-12-13,92.75,94.54,92.34,94.54,163616,92.75,94.54,92.34,94.54,163616,0.0,1.0
2021-12-14,90.56,93.46,90.15,92.31,207476,90.56,93.46,90.15,92.31,207476,0.0,1.0
2021-12-15,90.86,91.2,87.96,91.2,280510,90.86,91.2,87.96,91.2,280510,0.0,1.0
2021-12-16,89.06,92.62,88.02,92.13,298000,89.06,92.62,88.02,92.13,298000,0.0,1.0
2021-12-17,88.04,89.19,86.43,88.59,680456,88.04,89.19,86.43,88.59,680456,0.0,1.0
2021-12-20,86.67,86.79,84.1,86.57,245483,86.67,86.79,84.1,86.57,245483,0.0,1.0
2021-12-21,88.39,89.37,87.52,88.23,245343,88.39,89.37,87.52,88.23,245343,0.0,1.0
2021-12-22,88.91,88.98,87.55,87.82,266718,88.91,88.98,87.55,87.82,266718,0.0,1.0
2021-12-23,91.26,91.65,88.51,89.74,186877,91.26,91.65,88.51,89.74,186877,0.0,1.0
2021-12-27,93.22,93.485,90.3,91.28,214368,93.22,93.485,90.3,91.28,214368,0.0,1.0
2021-12-28,93.25,94.38,92.62,92.62,128895,93.25,94.38,92.62,92.62,128895,0.0,1.0
2021-12-29,93.82,94.875,93.04,93.55,115466,93.82,94.875,93.04,93.55,115466,0.0,1.0
2021-12-30,92.92,95.0,92.72,93.92,224262,92.92,95.0,92.72,93.92,224262,0.0,1.0
2021-12-31,93.76,94.79,92.54,92.54,140193,93.76,94.79,92.54,92.54,140193,0.0,1.0
2022-01-03,95.79,96.96,93.81,94.8,205877,95.79,96.96,93.81,94.8,205877,0.0,1.0
2022-01-04,97.73,98.46,95.87,96.33,264812,97.73,98.46,95.87,96.33,264812,0.0,1.0
2022-01-05,93.0,98.7,92.92,97.65,183195,93.0,98.7,92.92,97.65,183195,0.0,1.0
2022-01-06,93.56,95.12,92.12,93.78,277642,93.56,95.12,92.12,93.78,277642,0.0,1.0
2022-01-07,89.77,94.12,89.65,93.24,267352,89.77,94.12,89.65,93.24,267352,0.0,1.0
2022-01-10,91.53,91.59,87.69,89.18,212002,91.53,91.59,87.69,89.18,212002,0.0,1.0
2022-01-11,93.33,93.66,89.88,91.54,191551,93.33,93.66,89.88,91.54,191551,0.0,1.0
2022-01-12,91.53,94.75,91.39,93.34,353311,91.53,94.75,91.39,93.34,353311,0.0,1.0
2022-01-13,94.74,95.57,91.88,92.7,296976,94.74,95.57,91.88,92.7,296976,0.0,1.0
2022-01-14,96.43,96.89,92.4,93.02,299905,96.43,96.89,92.4,93.02,299905,0.0,1.0
2022-01-18,90.59,95.12,90.19,95.12,177880,90.59,95.12,90.19,95.12,177880,0.0,1.0
2022-01-19,86.6,91.71,86.38,90.34,193290,86.6,91.71,86.38,90.34,193290,0.0,1.0
2022-01-20,83.67,88.3,83.42,87.51,177522,83.67,88.3,83.42,87.51,177522,0.0,1.0
2022-01-21,81.1,83.87,81.01,83.12,204311,81.1,83.87,81.01,83.12,204311,0.0,1.0
2022-01-24,86.7,86.889,78.42,79.31,310933,86.7,86.889,78.42,79.31,310933,0.0,1.0
2022-01-25,84.22,85.83,81.63,84.61,173880,84.22,85.83,81.63,84.61,173880,0.0,1.0
2022-01-26,83.01,87.27,81.9,85.7,261792,83.01,87.27,81.9,85.7,261792,0.0,1.0
2022-01-27,83.24,89.89,81.83,85.0,301043,83.24,89.89,81.83,85.0,301043,0.0,1.0
2022-01-28,84.53,84.58,80.2,83.02,154653,84.53,84.58,80.2,83.02,154653,0.0,1.0
2022-01-31,84.29,84.87,82.43,83.23,390758,84.29,84.87,82.43,83.23,390758,0.0,1.0
2022-02-01,86.55,86.81,83.08,84.91,230845,86.55,86.81,83.08,84.91,230845,0.0,1.0
2022-02-02,85.78,86.37,83.39,86.37,241104,85.78,86.37,83.39,86.37,241104,0.0,1.0
2022-02-03,84.49,86.34,83.94,84.4,220549,84.49,86.34,83.94,84.4,220549,0.0,1.0
2022-02-04,85.43,86.48,83.39,84.44,211181,85.43,86.48,83.39,84.44,211181,0.0,1.0
2022-02-07,86.92,88.23,84.98,84.98,241839,86.92,88.23,84.98,84.98,241839,0.0,1.0
2022-02-08,91.23,91.64,87.295,87.38,233156,91.23,91.64,87.295,87.38,233156,0.0,1.0
2022-02-09,93.06,94.035,92.18,92.18,178715,93.06,94.035,92.18,92.18,178715,0.0,1.0
2022-02-10,90.44,94.21,89.61,91.15,184758,90.44,94.21,89.61,91.15,184758,0.0,1.0
2022-02-11,88.3,91.08,87.59,91.08,130999,88.3,91.08,87.59,91.08,130999,0.0,1.0
2022-02-14,88.32,90.09,87.58,88.96,135199,88.32,90.09,87.58,88.96,135199,0.0,1.0
2022-02-15,93.59,93.82,89.88,89.88,175614,93.59,93.82,89.88,89.88,175614,0.0,1.0
2022-02-16,95.58,95.94,92.575,92.68,290200,95.58,95.94,92.575,92.68,290200,0.0,1.0
2022-02-17,94.61,96.36,93.93,93.99,200784,94.61,96.36,93.93,93.99,200784,0.0,1.0
2022-02-18,91.84,95.04,91.45,93.94,189294,91.84,95.04,91.45,93.94,189294,0.0,1.0
2022-02-22,89.23,92.35,88.64,90.86,143379,89.23,92.35,88.64,90.86,143379,0.0,1.0
2022-02-23,88.73,91.67,88.65,90.45,245747,88.73,91.67,88.65,90.45,245747,0.0,1.0
2022-02-24,91.82,91.99,85.09,85.36,258425,91.82,91.99,85.09,85.36,258425,0.0,1.0
2022-02-25,90.56,92.15,88.77,91.94,355144,90.56,92.15,88.77,91.94,355144,0.0,1.0
2022-02-28,87.06,89.58,85.3,89.56,514322,87.06,89.58,85.3,89.56,514322,0.0,1.0
2022-03-01,84.14,87.97,82.53,87.87,640140,84.14,87.97,82.53,87.87,640140,0.0,1.0
2022-03-02,90.6,97.0,88.19,88.19,819564,90.6,97.0,88.19,88.19,819564,0.0,1.0
2022-03-03,89.81,93.95,88.55,91.21,306056,89.81,93.95,88.55,91.21,306056,0.0,1.0
2022-03-04,90.89,91.03,85.94,87.32,302309,90.89,91.03,85.94,87.32,302309,0.0,1.0
2022-03-07,88.41,91.69,88.38,90.74,211281,88.41,91.69,88.38,90.74,211281,0.0,1.0
2022-03-08,88.71,90.15,87.29,88.92,317536,88.71,90.15,87.29,88.92,317536,0.0,1.0
2022-03-09,92.1,93.04,89.01,90.16,378068,92.1,93.04,89.01,90.16,378068,0.0,1.0
2022-03-10,93.74,94.0,90.0,90.58,187053,93.74,94.0,90.0,90.58,187053,0.0,1.0
2022-03-11,99.67,100.24,94.2,94.2,467254,99.67,100.24,94.2,94.2,467254,0.0,1.0
2022-03-14,94.89,100.0,94.84,99.6,420919,94.89,100.0,94.84,99.6,420919,0.0,1.0
2022-03-15,96.14,96.25,93.285,95.04,276962,96.14,96.25,93.285,95.04,276962,0.0,1.0
2022-03-16,99.95,101.11,96.1,97.11,475588,99.95,101.11,96.1,97.11,475588,0.0,1.0
2022-03-17,101.73,102.175,98.58,98.58,237351,101.73,102.175,98.58,98.58,237351,0.0,1.0
2022-03-18,99.25,101.65,99.13,101.65,277836,99.25,101.65,99.13,101.65,277836,0.0,1.0
2022-03-21,99.1,100.98,98.29,99.22,124162,99.1,100.98,98.29,99.22,124162,0.0,1.0
2022-03-22,98.77,101.6,98.55,99.63,234404,98.77,101.6,98.55,99.63,234404,0.0,1.0
2022-03-23,97.07,99.93,97.02,97.88,160365,97.07,99.93,97.02,97.88,160365,0.0,1.0
2022-03-24,97.55,97.73,95.7,97.39,201581,97.55,97.73,95.7,97.39,201581,0.0,1.0
2022-03-25,97.69,99.28,96.92,97.76,166251,97.69,99.28,96.92,97.76,166251,0.0,1.0
2022-03-28,97.49,97.83,96.0,96.76,270264,97.49,97.83,96.0,96.76,270264,0.0,1.0
2022-03-29,97.34,99.48,96.4101,99.12,215438,97.34,99.48,96.4101,99.12,215438,0.0,1.0
2022-03-30,94.71,97.98,94.585,97.89,188117,94.71,97.98,94.585,97.89,188117,0.0,1.0
2022-03-31,95.26,96.605,92.69,94.05,207462,95.26,96.605,92.69,94.05,207462,0.0,1.0
2022-04-01,96.37,96.605,94.3,95.7,236401,96.37,96.605,94.3,95.7,236401,0.0,1.0
2022-04-04,94.25,96.6,93.51,96.6,106323,94.25,96.6,93.51,96.6,106323,0.0,1.0
2022-04-05,91.27,94.22,91.135,94.22,256878,91.27,94.22,91.135,94.22,256878,0.0,1.0
2022-04-06,90.69,91.56,87.96,90.12,275251,90.69,91.56,87.96,90.12,275251,0.0,1.0
2022-04-07,92.33,92.985,90.21,90.76,229558,92.33,92.985,90.21,90.76,229558,0.0,1.0
2022-04-08,91.31,93.89,91.23,92.86,225844,91.31,93.89,91.23,92.86,225844,0.0,1.0
2022-04-11,92.95,94.46,90.56,90.73,203934,92.95,94.46,90.56,90.73,203934,0.0,1.0
2022-04-12,94.85,97.18,94.32,94.32,193685,94.85,97.18,94.32,94.32,193685,0.0,1.0
2022-04-13,95.2,96.55,94.53,95.02,113254,95.2,96.55,94.53,95.02,113254,0.0,1.0
2022-04-14,94.7,96.11,94.565,95.56,150344,94.7,96.11,94.565,95.56,150344,0.0,1.0
2022-04-18,93.15,95.335,92.48,94.52,159408,93.15,95.335,92.48,94.52,159408,0.0,1.0
2022-04-19,93.66,95.24,93.14,93.14,131741,93.66,95.24,93.14,93.14,131741,0.0,1.0
2022-04-20,94.58,96.12,93.84,94.97,145480,94.58,96.12,93.84,94.97,145480,0.0,1.0
2022-04-21,92.89,96.98,91.82,95.87,202571,92.89,96.98,91.82,95.87,202571,0.0,1.0
2022-04-22,88.78,92.58,88.14,92.12,237782,88.78,92.58,88.14,92.12,237782,0.0,1.0
2022-04-25,89.03,89.41,85.8,87.58,235485,89.03,89.41,85.8,87.58,235485,0.0,1.0
2022-04-26,86.26,89.4002,86.07,88.75,215729,86.26,89.4002,86.07,88.75,215729,0.0,1.0
2022-04-27,87.4,88.75,85.89,86.4,248965,87.4,88.75,85.89,86.4,248965,0.0,1.0
2022-04-28,87.15,88.39,85.04,88.39,320514,87.15,88.39,85.04,88.39,320514,0.0,1.0
2022-04-29,84.91,87.66,84.37,86.36,228594,84.91,87.66,84.37,86.36,228594,0.0,1.0
2022-05-02,82.96,85.75,81.3,84.66,299721,82.96,85.75,81.3,84.66,299721,0.0,1.0
2022-05-03,84.25,84.97,82.48,83.07,183972,84.25,84.97,82.48,83.07,183972,0.0,1.0
2022-05-04,85.14,85.265,82.93,84.08,289478,85.14,85.265,82.93,84.08,289478,0.0,1.0
2022-05-05,83.32,85.24,81.79,84.27,355797,83.32,85.24,81.79,84.27,355797,0.0,1.0
2022-05-06,81.43,83.8,79.905,83.07,249710,81.43,83.8,79.905,83.07,249710,0.0,1.0
2022-05-09,78.79,80.85,78.37,80.05,211313,78.79,80.85,78.37,80.05,211313,0.0,1.0
2022-05-10,78.09,80.17,76.66,79.55,156304,78.09,80.17,76.66,79.55,156304,0.0,1.0
2022-05-11,76.79,80.11,76.42,77.98,233092,76.79,80.11,76.42,77.98,233092,0.0,1.0
2022-05-12,77.99,79.61,76.21,76.71,321187,77.99,79.61,76.21,76.71,321187,0.0,1.0
2022-05-13,78.52,80.735,78.42,78.97,199495,78.52,80.735,78.42,78.97,199495,0.0,1.0
2022-05-16,79.77,80.02,77.03,77.79,177648,79.77,80.02,77.03,77.79,177648,0.0,1.0
2022-05-17,82.12,82.97,81.08,81.2,164298,82.12,82.97,81.08,81.2,164298,0.0,1.0
2022-05-18,79.94,83.59,79.485,80.68,222830,79.94,83.59,79.485,80.68,222830,0.0,1.0
2022-05-19,79.63,81.47,78.84,78.84,305622,79.63,81.47,78.84,78.84,305622,0.0,1.0
2022-05-20,79.61,81.08,77.7,80.73,265794,79.61,81.08,77.7,80.73,265794,0.0,1.0
2022-05-23,80.92,81.5,79.81,81.09,288060,80.92,81.5,79.81,81.09,288060,0.0,1.0
2022-05-24,80.21,80.96,78.87,80.18,267967,80.21,80.96,78.87,80.18,267967,0.0,1.0
2022-05-25,94.21,94.765,87.895,88.38,696297,94.21,94.765,87.895,88.38,696297,0.0,1.0
2022-05-26,92.42,96.02,91.99,95.68,350509,92.42,96.02,91.99,95.68,350509,0.0,1.0
2022-05-27,94.15,95.315,93.0,93.58,239692,94.15,95.315,93.0,93.58,239692,0.0,1.0
2022-05-31,93.11,94.78,91.91,94.34,243674,93.11,94.78,91.91,94.34,243674,0.0,1.0
2022-06-01,92.47,93.54,89.895,92.88,177504,92.47,93.54,89.895,92.88,177504,0.0,1.0
2022-06-02,98.25,98.82,92.28,92.43,275291,98.25,98.82,92.28,92.43,275291,0.0,1.0
2022-06-03,95.95,97.93,95.27,97.72,248185,95.95,97.93,95.27,97.72,248185,0.0,1.0
2022-06-06,98.01,101.08,96.29,97.56,265325,98.01,101.08,96.29,97.56,265325,0.0,1.0
2022-06-07,98.33,98.42,96.55,96.55,124070,98.33,98.42,96.55,96.55,124070,0.0,1.0
2022-06-08,95.14,97.94,94.87,97.72,213541,95.14,97.94,94.87,97.72,213541,0.0,1.0
2022-06-09,97.47,97.5,95.04,95.16,188001,97.47,97.5,95.04,95.16,188001,0.0,1.0
2022-06-10,94.17,96.54,92.3,94.8,266551,94.17,96.54,92.3,94.8,266551,0.0,1.0
2022-06-13,92.1,92.6,89.01,91.75,276798,92.1,92.6,89.01,91.75,276798,0.0,1.0
2022-06-14,90.49,92.86,89.79,92.03,259868,90.49,92.86,89.79,92.03,259868,0.0,1.0
2022-06-15,91.32,92.2,89.6525,90.72,179878,91.32,92.2,89.6525,90.72,179878,0.0,1.0
2022-06-16,83.6,89.2,82.27,89.2,260545,83.6,89.2,82.27,89.2,260545,0.0,1.0
2022-06-17,85.31,86.24,82.865,84.12,314740,85.31,86.24,82.865,84.12,314740,0.0,1.0
2022-06-21,88.88,89.64,85.4,86.93,171503,88.88,89.64,85.4,86.93,171503,0.0,1.0
2022-06-22,88.7,89.57,86.87,87.0,237606,88.7,89.57,86.87,87.0,237606,0.0,1.0
2022-06-23,88.26,89.04,87.24,88.46,228594,88.26,89.04,87.24,88.46,228594,0.0,1.0
2022-06-24,95.49,95.53,88.78,89.42,925743,95.49,95.53,88.78,89.42,925743,0.0,1.0
2022-06-27,97.28,97.395,94.44,96.62,242130,97.28,97.395,94.44,96.62,242130,0.0,1.0
2022-06-28,95.05,98.925,95.03,97.79,270362,95.05,98.925,95.03,97.79,270362,0.0,1.0
2022-06-29,91.03,95.32,90.42,95.32,190590,91.03,95.32,90.42,95.32,190590,0.0,1.0
2022-06-30,93.04,93.28,89.25,89.44,156146,93.04,93.28,89.25,89.44,156146,0.0,1.0
2022-07-01,94.08,94.205,90.575,92.08,162094,94.08,94.205,90.575,92.08,162094,0.0,1.0
2022-07-05,92.02,92.39,89.37,91.88,140262,92.02,92.39,89.37,91.88,140262,0.0,1.0
2022-07-06,92.19,93.36,89.81,92.24,191854,92.19,93.36,89.81,92.24,191854,0.0,1.0
2022-07-07,94.72,95.44,92.26,93.09,124801,94.72,95.44,92.26,93.09,124801,0.0,1.0
2022-07-08,95.6,95.805,93.04,95.27,115194,95.6,95.805,93.04,95.27,115194,0.0,1.0
2022-07-11,94.8,95.34,93.9401,94.82,86837,94.8,95.34,93.9401,94.82,86837,0.0,1.0
2022-07-12,94.79,97.18,94.25,94.32,184966,94.79,97.18,94.25,94.32,184966,0.0,1.0
2022-07-13,96.5,96.95,90.78,93.37,186346,96.5,96.95,90.78,93.37,186346,0.0,1.0
2022-07-14,97.55,98.31,94.04,94.35,224291,97.55,98.31,94.04,94.35,224291,0.0,1.0
2022-07-15,96.7,98.84,96.025,98.84,267626,96.7,98.84,96.025,98.84,267626,0.0,1.0
2022-07-18,96.25,98.68,96.2,97.2,222874,96.25,98.68,96.2,97.2,222874,0.0,1.0
2022-07-19,100.39,101.5766,96.58,97.18,512226,100.39,101.5766,96.58,97.18,512226,0.0,1.0
2022-07-20,99.1,101.98,99.03,101.26,342256,99.1,101.98,99.03,101.26,342256,0.0,1.0
2022-07-21,96.73,98.06,93.53,98.06,337486,96.73,98.06,93.53,98.06,337486,0.0,1.0
2022-07-22,96.66,98.135,95.13,96.67,184584,96.66,98.135,95.13,96.67,184584,0.0,1.0
2022-07-25,94.19,95.63,89.11,95.33,333265,94.19,95.63,89.11,95.33,333265,0.0,1.0
2022-07-26,98.78,99.07,94.17,94.17,285287,98.78,99.07,94.17,94.17,285287,0.0,1.0
2022-07-27,101.14,101.43,98.62,98.77,201339,101.14,101.43,98.62,98.77,201339,0.0,1.0
2022-07-28,103.03,105.44,100.9,102.34,380900,103.03,105.44,100.9,102.34,380900,0.0,1.0
2022-07-29,103.16,103.95,101.7,103.95,337327,103.16,103.95,101.7,103.95,337327,0.0,1.0
2022-08-01,103.99,105.09,101.5768,103.0,163420,103.99,105.09,101.5768,103.0,163420,0.0,1.0
2022-08-02,103.49,105.69,102.18,103.82,185545,103.49,105.69,102.18,103.82,185545,0.0,1.0
2022-08-03,104.66,105.45,102.65,104.05,122586,104.66,105.45,102.65,104.05,122586,0.0,1.0
2022-08-04,106.31,107.58,104.65,104.74,218836,106.31,107.58,104.65,104.74,218836,0.0,1.0
2022-08-05,104.65,109.27,103.41,104.76,329269,104.65,109.27,103.41,104.76,329269,0.0,1.0
2022-08-08,105.35,106.515,103.27,105.41,182488,105.35,106.515,103.27,105.41,182488,0.0,1.0
2022-08-09,106.07,106.19,103.97,105.96,222881,106.07,106.19,103.97,105.96,222881,0.0,1.0
2022-08-10,107.96,109.86,107.535,108.21,301822,107.96,109.86,107.535,108.21,301822,0.0,1.0
2022-08-11,108.69,111.0715,107.98,109.0,338502,108.69,111.0715,107.98,109.0,338502,0.0,1.0
2022-08-12,111.8,112.145,109.05,109.5,321055,111.8,112.145,109.05,109.5,321055,0.0,1.0
2022-08-15,111.37,112.0,109.39,111.07,217611,111.37,112.0,109.39,111.07,217611,0.0,1.0
2022-08-16,112.02,112.82,111.17,111.44,163960,112.02,112.82,111.17,111.44,163960,0.0,1.0
2022-08-17,111.56,111.64,109.21,110.82,161670,111.56,111.64,109.21,110.82,161670,0.0,1.0
2022-08-18,115.54,115.98,111.58,112.77,250684,115.54,115.98,111.58,112.77,250684,0.0,1.0
2022-08-19,113.48,114.46,111.545,114.46,285520,113.48,114.46,111.545,114.46,285520,0.0,1.0
2022-08-22,110.38,112.165,109.8,112.0,532343,110.38,112.165,109.8,112.0,532343,0.0,1.0
2022-08-23,112.56,114.31,111.66,112.66,399219,112.56,114.31,111.66,112.66,399219,0.0,1.0
2022-08-24,117.35,120.45,115.055,117.0,593808,117.35,120.45,115.055,117.0,593808,0.0,1.0
2022-08-25,116.21,118.7346,114.86,118.06,282502,116.21,118.7346,114.86,118.06,282502,0.0,1.0
2022-08-26,112.65,115.38,111.48,114.54,353170,112.65,115.38,111.48,114.54,353170,0.0,1.0
2022-08-29,113.98,115.005,111.655,111.68,379628,113.98,115.005,111.655,111.68,379628,0.0,1.0
2022-08-30,111.69,115.0,110.775,115.0,377749,111.69,115.0,110.775,115.0,377749,0.0,1.0
2022-08-31,112.12,113.11,111.075,111.53,366279,112.12,113.11,111.075,111.53,366279,0.0,1.0
2022-09-01,110.57,111.77,107.76,111.77,228265,110.57,111.77,107.76,111.77,228265,0.0,1.0
2022-09-02,109.98,112.68,109.72,110.37,310170,109.98,112.68,109.72,110.37,310170,0.0,1.0
2022-09-06,109.11,111.0,108.48,110.34,439845,109.11,111.0,108.48,110.34,439845,0.0,1.0
2022-09-07,109.97,109.97,107.2467,108.91,325666,109.97,109.97,107.2467,108.91,325666,0.0,1.0
2022-09-08,109.39,110.34,108.13,108.76,255883,109.39,110.34,108.13,108.76,255883,0.0,1.0
2022-09-09,113.5,113.92,110.15,110.15,338739,113.5,113.92,110.15,110.15,338739,0.0,1.0
2022-09-12,114.3,115.56,113.55,115.0,238249,114.3,115.56,113.55,115.0,238249,0.0,1.0
2022-09-13,110.79,112.4,109.67,110.87,236891,110.79,112.4,109.67,110.87,236891,0.0,1.0
2022-09-14,110.45,111.4,107.775,111.05,242656,110.45,111.4,107.775,111.05,242656,0.0,1.0
2022-09-15,108.24,110.87,107.62,109.46,163971,108.24,110.87,107.62,109.46,163971,0.0,1.0
2022-09-16,106.67,106.78,104.65,106.72,401135,106.67,106.78,104.65,106.72,401135,0.0,1.0
2022-09-19,108.37,108.7,104.78,105.06,138945,108.37,108.7,104.78,105.06,138945,0.0,1.0
2022-09-20,106.4,107.2,104.66,107.2,159829,106.4,107.2,104.66,107.2,159829,0.0,1.0
2022-09-21,105.85,109.63,105.48,107.71,253240,105.85,109.63,105.48,107.71,253240,0.0,1.0
2022-09-22,104.83,105.98,103.86,105.94,230290,104.83,105.98,103.86,105.94,230290,0.0,1.0
2022-09-23,98.63,103.32,96.71,103.32,294120,98.63,103.32,96.71,103.32,294120,0.0,1.0
2022-09-26,97.37,99.93,97.06,98.06,187668,97.37,99.93,97.06,98.06,187668,0.0,1.0
2022-09-27,97.45,99.74,95.85,98.57,149327,97.45,99.74,95.85,98.57,149327,0.0,1.0
2022-09-28,101.63,102.66,97.855,98.76,270767,101.63,102.66,97.855,98.76,270767,0.0,1.0
2022-09-29,97.1,100.54,95.95,100.54,192596,97.1,100.54,95.95,100.54,192596,0.0,1.0
2022-09-30,95.53,99.29,95.37,97.16,177164,95.53,99.29,95.37,97.16,177164,0.0,1.0
2022-10-03,100.55,100.79,95.85,97.05,179715,100.55,100.79,95.85,97.05,179715,0.0,1.0
2022-10-04,103.79,105.06,101.03,101.95,543339,103.79,105.06,101.03,101.95,543339,0.0,1.0
2022-10-05,102.67,102.99,100.49,101.92,204582,102.67,102.99,100.49,101.92,204582,0.0,1.0
2022-10-06,101.72,103.27,101.458,101.64,150957,101.72,103.27,101.458,101.64,150957,0.0,1.0
2022-10-07,99.22,101.31,98.98,100.77,193407,99.22,101.31,98.98,100.77,193407,0.0,1.0
2022-10-10,97.93,100.81,97.83,99.51,133357,97.93,100.81,97.83,99.51,133357,0.0,1.0
2022-10-11,99.5,99.99,96.2573,97.07,235555,99.5,99.99,96.2573,97.07,235555,0.0,1.0
2022-10-12,99.52,100.14,98.365,99.74,158354,99.52,100.14,98.365,99.74,158354,0.0,1.0
2022-10-13,103.46,104.19,96.47,97.8,223562,103.46,104.19,96.47,97.8,223562,0.0,1.0
2022-10-14,101.34,104.6,101.16,103.57,255353,101.34,104.6,101.16,103.57,255353,0.0,1.0
2022-10-17,104.25,105.41,102.85,102.85,188998,104.25,105.41,102.85,102.85,188998,0.0,1.0
2022-10-18,108.19,110.1,106.12,106.7,254587,108.19,110.1,106.12,106.7,254587,0.0,1.0
2022-10-19,110.34,110.63,105.86,106.93,523199,110.34,110.63,105.86,106.93,523199,0.0,1.0
2022-10-20,110.79,115.92,110.49,110.49,472054,110.79,115.92,110.49,110.49,472054,0.0,1.0
2022-10-21,112.62,112.95,107.5,111.3,246168,112.62,112.95,107.5,111.3,246168,0.0,1.0
2022-10-24,114.0,115.675,111.6301,113.26,218216,114.0,115.675,111.6301,113.26,218216,0.0,1.0
2022-10-25,116.58,117.57,112.54,113.86,250483,116.58,117.57,112.54,113.86,250483,0.0,1.0
2022-10-26,116.81,119.0399,116.5,118.13,175582,116.81,119.0399,116.5,118.13,175582,0.0,1.0
2022-10-27,116.32,120.0,115.7,118.78,261527,116.32,120.0,115.7,118.78,261527,0.0,1.0
2022-10-28,120.43,121.45,117.57,117.74,289475,120.43,121.45,117.57,117.74,289475,0.0,1.0
2022-10-31,118.18,121.4237,118.17,120.42,431155,118.18,121.4237,118.17,120.42,431155,0.0,1.0
2022-11-01,121.11,121.99,117.22,119.12,229690,121.11,121.99,117.22,119.12,229690,0.0,1.0
2022-11-02,117.13,122.125,117.08,120.55,262683,117.13,122.125,117.08,120.55,262683,0.0,1.0
2022-11-03,112.91,116.04,112.29,116.04,420923,112.91,116.04,112.29,116.04,420923,0.0,1.0
2022-11-04,115.69,116.69,112.6,115.65,357114,115.69,116.69,112.6,115.65,357114,0.0,1.0
2022-11-07,113.26,116.95,112.71,116.61,322797,113.26,116.95,112.71,116.61,322797,0.0,1.0
2022-11-08,111.69,115.08,111.12,113.72,379988,111.69,115.08,111.12,113.72,379988,0.0,1.0
2022-11-09,105.11,111.015,104.7,110.22,441117,105.11,111.015,104.7,110.22,441117,0.0,1.0
2022-11-10,108.32,109.82,107.38,109.65,405488,108.32,109.82,107.38,109.65,405488,0.0,1.0
2022-11-11,108.86,111.97,108.225,109.46,315224,108.86,111.97,108.225,109.46,315224,0.0,1.0
2022-11-14,101.06,108.36,100.97,108.0,420192,101.06,108.36,100.97,108.0,420192,0.0,1.0
2022-11-15,102.3,105.37,100.76,102.38,520063,102.3,105.37,100.76,102.38,520063,0.0,1.0
2022-11-16,105.48,105.84,101.92,101.92,349328,105.48,105.84,101.92,101.92,349328,0.0,1.0
2022-11-17,104.5,105.62,103.57,103.79,264546,104.5,105.62,103.57,103.79,264546,0.0,1.0
2022-11-18,110.04,111.435,106.36,106.36,470093,110.04,111.435,106.36,106.36,470093,0.0,1.0
2022-11-21,109.55,110.17,106.775,108.73,463745,109.55,110.17,106.775,108.73,463745,0.0,1.0
2022-11-22,90.2,105.0,86.76,104.9,3152516,90.2,105.0,86.76,104.9,3152516,0.0,1.0
2022-11-23,91.46,95.2432,89.0,90.11,989421,91.46,95.2432,89.0,90.11,989421,0.0,1.0
2022-11-25,91.42,92.73,89.92,90.76,232601,91.42,92.73,89.92,90.76,232601,0.0,1.0
2022-11-28,89.17,92.335,88.775,90.01,829518,89.17,92.335,88.775,90.01,829518,0.0,1.0
2022-11-29,88.1,89.7696,86.77,89.17,688350,88.1,89.7696,86.77,89.17,688350,0.0,1.0
2022-11-30,91.14,91.21,87.84,88.79,592991,91.14,91.21,87.84,88.79,592991,0.0,1.0
2022-12-01,88.41,91.735,88.09,91.36,502629,88.41,91.735,88.09,91.36,502629,0.0,1.0
2022-12-02,91.09,93.04,87.1064,87.59,706352,91.09,93.04,87.1064,87.59,706352,0.0,1.0
2022-12-05,88.03,90.71,87.685,89.74,349553,88.03,90.71,87.685,89.74,349553,0.0,1.0
2022-12-06,89.04,89.48,87.23,88.35,331614,89.04,89.48,87.23,88.35,331614,0.0,1.0
2022-12-07,90.16,92.17,88.41,88.91,563769,90.16,92.17,88.41,88.91,563769,0.0,1.0
2022-12-08,90.0,91.2,89.74,90.42,281984,90.0,91.2,89.74,90.42,281984,0.0,1.0
2022-12-09,87.93,91.14,87.71,89.6,313515,87.93,91.14,87.71,89.6,313515,0.0,1.0
2022-12-12,86.03,88.11,85.5901,87.46,381148,86.03,88.11,85.5901,87.46,381148,0.0,1.0
2022-12-13,89.36,89.675,88.08,88.67,277536,89.36,89.675,88.08,88.67,277536,0.0,1.0
2022-12-14,91.21,93.75,89.77,89.77,556928,91.21,93.75,89.77,89.77,556928,0.0,1.0
2022-12-15,88.76,90.52,87.78,90.52,246823,88.76,90.52,87.78,90.52,246823,0.0,1.0
2022-12-16,88.37,89.01,86.77,88.03,587030,88.37,89.01,86.77,88.03,587030,0.0,1.0
2022-12-19,89.24,90.1003,88.12,88.6,344522,89.24,90.1003,88.12,88.6,344522,0.0,1.0
2022-12-20,90.4,90.985,88.6801,89.2,307267,90.4,90.985,88.6801,89.2,307267,0.0,1.0
2022-12-21,91.21,92.67,90.77,91.04,261932,91.21,92.67,90.77,91.04,261932,0.0,1.0
2022-12-22,90.55,91.96,88.94,90.18,316935,90.55,91.96,88.94,90.18,316935,0.0,1.0
2022-12-23,93.75,94.13,91.0,91.0,415285,93.75,94.13,91.0,91.0,415285,0.0,1.0
2022-12-27,93.34,93.85,92.19,93.06,179988,93.34,93.85,92.19,93.06,179988,0.0,1.0
2022-12-28,92.77,95.42,92.39,93.73,186063,92.77,95.42,92.39,93.73,186063,0.0,1.0
2022-12-29,93.76,95.14,92.86,93.65,227103,93.76,95.14,92.86,93.65,227103,0.0,1.0
2022-12-30,93.6,94.65,92.84,92.84,219434,93.6,94.65,92.84,92.84,219434,0.0,1.0
2023-01-03,92.92,95.52,92.45,94.08,338547,92.92,95.52,92.45,94.08,338547,0.0,1.0
2023-01-04,93.06,96.44,92.69,93.36,443617,93.06,96.44,92.69,93.36,443617,0.0,1.0
2023-01-05,93.43,94.88,91.685,93.15,476954,93.43,94.88,91.685,93.15,476954,0.0,1.0
2023-01-06,95.72,96.8475,93.76,95.05,320661,95.72,96.8475,93.76,95.05,320661,0.0,1.0
2023-01-09,95.09,98.3,94.95,96.31,322009,95.09,98.3,94.95,96.31,322009,0.0,1.0
2023-01-10,97.3,98.11,94.38,94.38,354154,97.3,98.11,94.38,94.38,354154,0.0,1.0
2023-01-11,95.85,98.87,95.675,97.94,342581,95.85,98.87,95.675,97.94,342581,0.0,1.0
2023-01-12,99.0,99.34,95.37,96.53,222114,99.0,99.34,95.37,96.53,222114,0.0,1.0
2023-01-13,99.95,101.28,98.645,99.29,288026,99.95,101.28,98.645,99.29,288026,0.0,1.0
2023-01-17,97.49,101.07,97.28,99.66,340904,97.49,101.07,97.28,99.66,340904,0.0,1.0
2023-01-18,97.51,101.23,97.21,97.43,299385,97.51,101.23,97.21,97.43,299385,0.0,1.0
2023-01-19,96.1,97.62,95.61,97.16,215915,96.1,97.62,95.61,97.16,215915,0.0,1.0
2023-01-20,98.31,98.34,96.12,97.09,298152,98.31,98.34,96.12,97.09,298152,0.0,1.0
2023-01-23,97.91,99.6747,97.03,98.89,223028,97.91,99.6747,97.03,98.89,223028,0.0,1.0
2023-01-24,94.9,98.25,93.9,96.89,370752,94.9,98.25,93.9,96.89,370752,0.0,1.0
2023-01-25,91.55,94.61,91.03,93.5,449773,91.55,94.61,91.03,93.5,449773,0.0,1.0
2023-01-26,91.86,92.9099,91.19,92.63,510571,91.86,92.9099,91.19,92.63,510571,0.0,1.0
2023-01-27,92.73,92.75,90.51,91.64,411479,92.73,92.75,90.51,91.64,411479,0.0,1.0
2023-01-30,92.71,93.92,91.96,92.43,257171,92.71,93.92,91.96,92.43,257171,0.0,1.0
2023-01-31,95.37,95.39,92.32,92.69,413763,95.37,95.39,92.32,92.69,413763,0.0,1.0
2023-02-01,95.4,95.985,92.945,95.16,315649,95.4,95.985,92.945,95.16,315649,0.0,1.0
2023-02-02,92.0,96.26,91.6,96.26,483988,92.0,96.26,91.6,96.26,483988,0.0,1.0
2023-02-03,90.93,92.685,90.55,91.41,344449,90.93,92.685,90.55,91.41,344449,0.0,1.0
2023-02-06,87.6,91.01,87.58,90.13,387682,87.6,91.01,87.58,90.13,387682,0.0,1.0
2023-02-07,87.47,88.08,84.6,86.88,578770,87.47,88.08,84.6,86.88,578770,0.0,1.0
2023-02-08,83.27,87.14,81.01,86.74,1239421,83.27,87.14,81.01,86.74,1239421,0.0,1.0
2023-02-09,81.36,85.795,80.31,84.5,956153,81.36,85.795,80.31,84.5,956153,0.0,1.0
2023-02-10,82.29,82.96,80.64,81.22,421260,82.29,82.96,80.64,81.22,421260,0.0,1.0
2023-02-13,83.93,84.01,81.32,82.54,445047,83.93,84.01,81.32,82.54,445047,0.0,1.0
2023-02-14,83.09,84.222,81.4,83.48,336011,83.09,84.222,81.4,83.48,336011,0.0,1.0
2023-02-15,80.39,80.9,77.33,80.9,753088,80.39,80.9,77.33,80.9,753088,0.0,1.0
2023-02-16,80.3,82.24,79.11,79.64,434669,80.3,82.24,79.11,79.64,434669,0.0,1.0
2023-02-17,82.94,83.26,80.66,80.93,431365,82.94,83.26,80.66,80.93,431365,0.0,1.0
2023-02-21,80.87,82.86,80.63,82.12,522126,80.87,82.86,80.63,82.12,522126,0.0,1.0
2023-02-22,81.3,82.285,80.48,80.79,343946,81.3,82.285,80.48,80.79,343946,0.0,1.0
2023-02-23,84.24,84.795,82.325,82.53,495989,84.24,84.795,82.325,82.53,495989,0.0,1.0
2023-02-24,85.09,85.8576,82.1,82.38,513775,85.09,85.8576,82.1,82.38,513775,0.0,1.0
2023-02-27,84.0,86.26,83.555,85.22,350579,84.0,86.26,83.555,85.22,350579,0.0,1.0
2023-02-28,84.21,85.52,83.4,83.78,631428,84.21,85.52,83.4,83.78,631428,0.0,1.0
2023-03-01,97.02,104.46,94.3,94.49,2097750,97.02,104.46,94.3,94.49,2097750,0.0,1.0
2023-03-02,98.96,100.81,96.21,97.48,607605,98.96,100.81,96.21,97.48,607605,0.0,1.0
2023-03-03,101.11,101.67,98.24,99.23,443736,101.11,101.67,98.24,99.23,443736,0.0,1.0
2023-03-06,103.25,106.3,102.85,103.8,772903,103.25,106.3,102.85,103.8,772903,0.0,1.0
2023-03-07,104.48,105.29,103.09,103.62,574377,104.48,105.29,103.09,103.62,574377,0.0,1.0
2023-03-08,104.06,105.85,102.68,104.96,460845,104.06,105.85,102.68,104.96,460845,0.0,1.0
2023-03-09,102.37,106.06,102.06,104.79,483186,102.37,106.06,102.06,104.79,483186,0.0,1.0
2023-03-10,99.24,103.01,97.6,102.15,709379,99.24,103.01,97.6,102.15,709379,0.0,1.0
2023-03-13,96.53,99.89,95.68,97.94,606155,96.53,99.89,95.68,97.94,606155,0.0,1.0
2023-03-14,99.19,101.0,97.38,99.52,627219,99.19,101.0,97.38,99.52,627219,0.0,1.0
2023-03-15,95.39,97.795,93.08,97.05,645558,95.39,97.795,93.08,97.05,645558,0.0,1.0
2023-03-16,97.22,98.18,93.28,93.57,445781,97.22,98.18,93.28,93.57,445781,0.0,1.0
2023-03-17,95.39,96.795,93.58,96.45,5994904,95.39,96.795,93.58,96.45,5994904,0.0,1.0
2023-03-20,95.11,97.1,94.17,95.71,559482,95.11,97.1,94.17,95.71,559482,0.0,1.0
2023-03-21,97.08,97.79,95.92,97.34,442880,97.08,97.79,95.92,97.34,442880,0.0,1.0
2023-03-22,94.35,97.385,94.225,96.11,348332,94.35,97.385,94.225,96.11,348332,0.0,1.0
2023-03-23,92.91,95.62,92.14,94.37,520400,92.91,95.62,92.14,94.37,520400,0.0,1.0
2023-03-24,94.99,95.475,91.0,91.84,437958,94.99,95.475,91.0,91.84,437958,0.0,1.0
2023-03-27,94.99,96.8,93.54,96.39,541779,94.99,96.8,93.54,96.39,541779,0.0,1.0
2023-03-28,95.82,97.02,94.7,94.7,394396,95.82,97.02,94.7,94.7,394396,0.0,1.0
2023-03-29,95.17,96.65,94.57,96.54,347101,95.17,96.65,94.57,96.54,347101,0.0,1.0
2023-03-30,93.61,96.265,93.49,96.01,517281,93.61,96.265,93.49,96.01,517281,0.0,1.0
2023-03-31,93.65,94.8,92.68,93.425,478213,93.65,94.8,92.68,93.425,478213,0.0,1.0
2023-04-03,92.74,94.96,92.32,94.31,463636,92.74,94.96,92.32,94.31,463636,0.0,1.0
2023-04-04,89.31,93.08,88.385,92.93,575136,89.31,93.08,88.385,92.93,575136,0.0,1.0
2023-04-05,88.25,89.23,87.135,88.58,474724,88.25,89.23,87.135,88.58,474724,0.0,1.0
2023-04-06,88.47,88.91,87.05,88.45,523322,88.47,88.91,87.05,88.45,523322,0.0,1.0
2023-04-10,90.34,90.55,87.79,87.79,435501,90.34,90.55,87.79,87.79,435501,0.0,1.0
2023-04-11,91.45,92.37,90.22,90.99,408374,91.45,92.37,90.22,90.99,408374,0.0,1.0
2023-04-12,91.18,92.77,90.64,92.27,315157,91.18,92.77,90.64,92.27,315157,0.0,1.0
2023-04-13,92.02,92.29,89.785,91.5,448367,92.02,92.29,89.785,91.5,448367,0.0,1.0
2023-04-14,92.33,93.59,91.21,92.27,292849,92.33,93.59,91.21,92.27,292849,0.0,1.0
2023-04-17,92.62,94.14,91.8,92.46,281263,92.62,94.14,91.8,92.46,281263,0.0,1.0
2023-04-18,92.06,93.6,90.7,92.77,291028,92.06,93.6,90.7,92.77,291028,0.0,1.0
2023-04-19,92.07,93.025,91.34,91.83,278360,92.07,93.025,91.34,91.83,278360,0.0,1.0
2023-04-20,92.43,92.93,91.4,91.59,233306,92.43,92.93,91.4,91.59,233306,0.0,1.0
2023-04-21,90.84,92.56,90.515,91.96,220705,90.84,92.56,90.515,91.96,220705,0.0,1.0
2023-04-24,91.11,92.27,90.29,90.29,208816,91.11,92.27,90.29,90.29,208816,0.0,1.0
2023-04-25,89.1,90.8661,88.85,89.81,223806,89.1,90.8661,88.85,89.81,223806,0.0,1.0
2023-04-26,87.61,89.31,86.59,88.21,242905,87.61,89.31,86.59,88.21,242905,0.0,1.0
2023-04-27,91.22,91.28,87.95,87.95,446331,91.22,91.28,87.95,87.95,446331,0.0,1.0
2023-04-28,92.62,93.47,90.39,90.39,261735,92.62,93.47,90.39,90.39,261735,0.0,1.0
2023-05-01,91.49,94.82,91.11,92.63,210954,91.49,94.82,91.11,92.63,210954,0.0,1.0
2023-05-02,91.76,92.05,89.08,91.16,323304,91.76,92.05,89.08,91.16,323304,0.0,1.0
2023-05-03,92.57,94.44,92.1,92.23,390982,92.57,94.44,92.1,92.23,390982,0.0,1.0
2023-05-04,91.28,92.9,89.68,91.66,437426,91.28,92.9,89.68,91.66,437426,0.0,1.0
2023-05-05,95.4,96.79,93.21,93.21,494628,95.4,96.79,93.21,93.21,494628,0.0,1.0
2023-05-08,94.12,96.67,93.7801,95.63,269216,94.12,96.67,93.7801,95.63,269216,0.0,1.0
2023-05-09,94.78,95.23,92.46,93.65,307523,94.78,95.23,92.46,93.65,307523,0.0,1.0
2023-05-10,95.78,97.72,95.56,96.56,339329,95.78,97.72,95.56,96.56,339329,0.0,1.0
2023-05-11,95.94,96.02,94.04,94.72,303398,95.94,96.02,94.04,94.72,303398,0.0,1.0
2023-05-12,96.4,98.97,95.7601,96.72,306428,96.4,98.97,95.7601,96.72,306428,0.0,1.0
2023-05-15,98.91,99.76,96.5,96.51,464469,98.91,99.76,96.5,96.51,464469,0.0,1.0
2023-05-16,96.82,98.8,96.28,98.13,751187,96.82,98.8,96.28,98.13,751187,0.0,1.0
2023-05-17,97.74,98.46,96.04,97.67,243919,97.74,98.46,96.04,97.67,243919,0.0,1.0
2023-05-18,100.15,100.675,96.8,97.39,350588,100.15,100.675,96.8,97.39,350588,0.0,1.0
2023-05-19,99.36,101.94,97.82,101.07,531013,99.36,101.94,97.82,101.07,531013,0.0,1.0
2023-05-22,100.81,102.175,99.93,99.96,432167,100.81,102.175,99.93,99.96,432167,0.0,1.0
2023-05-23,100.36,102.68,99.0,99.93,569970,100.36,102.68,99.0,99.93,569970,0.0,1.0
2023-05-24,97.02,106.82,94.01,106.82,1267169,97.02,106.82,94.01,106.82,1267169,0.0,1.0
2023-05-25,100.5,100.8,93.27,98.38,763008,100.5,100.8,93.27,98.38,763008,0.0,1.0
2023-05-26,104.29,104.66,100.49,101.36,574349,104.29,104.66,100.49,101.36,574349,0.0,1.0
2023-05-30,105.0,107.27,103.45,104.99,433117,105.0,107.27,103.45,104.99,433117,0.0,1.0
2023-05-31,101.43,105.579,101.4,104.22,440604,101.43,105.579,101.4,104.22,440604,0.0,1.0
2023-06-01,103.09,104.025,100.89,102.96,485366,103.09,104.025,100.89,102.96,485366,0.0,1.0
2023-06-02,106.31,106.9,103.95,103.95,494557,106.31,106.9,103.95,103.95,494557,0.0,1.0
2023-06-05,105.59,106.59,103.11,106.45,299600,105.59,106.59,103.11,106.45,299600,0.0,1.0
2023-06-06,107.88,109.09,105.0,105.0,324260,107.88,109.09,105.0,105.0,324260,0.0,1.0
2023-06-07,109.7,111.28,108.22,108.22,442850,109.7,111.28,108.22,108.22,442850,0.0,1.0
2023-06-08,110.05,111.285,108.34,109.17,343215,110.05,111.285,108.34,109.17,343215,0.0,1.0
2023-06-09,109.06,110.03,107.89,109.86,289640,109.06,110.03,107.89,109.86,289640,0.0,1.0
2023-06-12,107.13,109.34,107.02,109.16,259573,107.13,109.34,107.02,109.16,259573,0.0,1.0
2023-06-13,105.94,108.47,105.78,107.81,237540,105.94,108.47,105.78,107.81,237540,0.0,1.0
2023-06-14,104.66,106.6,103.47,106.01,416130,104.66,106.6,103.47,106.01,416130,0.0,1.0
2023-06-15,104.39,105.66,103.64,104.23,228596,104.39,105.66,103.64,104.23,228596,0.0,1.0
2023-06-16,105.69,105.81,103.52,105.6,592188,105.69,105.81,103.52,105.6,592188,0.0,1.0
2023-06-20,105.95,107.2514,104.76,104.76,238771,105.95,107.2514,104.76,104.76,238771,0.0,1.0
2023-06-21,108.43,109.2,105.56,105.81,215445,108.43,109.2,105.56,105.81,215445,0.0,1.0
2023-06-22,107.65,108.45,106.38,108.26,271111,107.65,108.45,106.38,108.26,271111,0.0,1.0
2023-06-23,104.59,107.93,104.44,106.91,429332,104.59,107.93,104.44,106.91,429332,0.0,1.0
2023-06-26,105.78,107.44,103.46,104.59,148843,105.78,107.44,103.46,104.59,148843,0.0,1.0
2023-06-27,109.81,110.47,106.1611,106.34,246107,109.81,110.47,106.1611,106.34,246107,0.0,1.0
2023-06-28,110.21,111.11,109.47,110.0,153588,110.21,111.11,109.47,110.0,153588,0.0,1.0
2023-06-29,112.52,112.79,110.33,110.77,156030,112.52,112.79,110.33,110.77,156030,0.0,1.0
2023-06-30,113.65,114.45,112.0,113.25,247327,113.65,114.45,112.0,113.25,247327,0.0,1.0
2023-07-03,112.9,114.115,112.045,113.55,94282,112.9,114.115,112.045,113.55,94282,0.0,1.0
2023-07-05,112.2,113.92,111.845,112.5,202922,112.2,113.92,111.845,112.5,202922,0.0,1.0
2023-07-06,110.33,112.375,108.93,111.11,339341,110.33,112.375,108.93,111.11,339341,0.0,1.0
2023-07-07,112.78,114.02,110.51,110.58,230407,112.78,114.02,110.51,110.58,230407,0.0,1.0
2023-07-10,112.25,114.5199,112.015,112.46,268218,112.25,114.5199,112.015,112.46,268218,0.0,1.0
2023-07-11,113.63,114.0,111.6,112.4,176756,113.63,114.0,111.6,112.4,176756,0.0,1.0
2023-07-12,112.62,115.53,112.37,115.38,331803,112.62,115.53,112.37,115.38,331803,0.0,1.0
2023-07-13,113.72,114.42,112.505,112.98,179103,113.72,114.42,112.505,112.98,179103,0.0,1.0
2023-07-14,107.44,114.36,107.27,114.36,391080,107.44,114.36,107.27,114.36,391080,0.0,1.0
2023-07-17,102.0,107.77,101.35,107.34,830990,102.0,107.77,101.35,107.34,830990,0.0,1.0
2023-07-18,107.37,107.435,101.0,101.0,536438,107.37,107.435,101.0,101.0,536438,0.0,1.0
2023-07-19,108.91,111.12,107.565,109.22,434007,108.91,111.12,107.565,109.22,434007,0.0,1.0
2023-07-20,107.22,110.215,106.74,108.38,261772,107.22,110.215,106.74,108.38,261772,0.0,1.0
2023-07-21,107.0,108.09,105.84,107.81,224113,107.0,108.09,105.84,107.81,224113,0.0,1.0
2023-07-24,108.33,108.585,106.69,107.23,216307,108.33,108.585,106.69,107.23,216307,0.0,1.0
2023-07-25,106.21,108.64,105.4,107.98,327381,106.21,108.64,105.4,107.98,327381,0.0,1.0
2023-07-26,99.1,102.03,95.2,98.8,583356,99.1,102.03,95.2,98.8,583356,0.0,1.0
2023-07-27,100.22,101.5478,98.76,101.25,346288,100.22,101.5478,98.76,101.25,346288,0.0,1.0
2023-07-28,99.34,101.56,99.07,100.66,187906,99.34,101.56,99.07,100.66,187906,0.0,1.0
2023-07-31,99.58,100.41,98.553,99.49,157229,99.58,100.41,98.553,99.49,157229,0.0,1.0
2023-08-01,100.81,101.23,98.39,99.07,251991,100.81,101.23,98.39,99.07,251991,0.0,1.0
2023-08-02,100.64,101.65,98.93,100.28,215812,100.64,101.65,98.93,100.28,215812,0.0,1.0
2023-08-03,97.31,100.14,96.5,100.14,275291,97.31,100.14,96.5,100.14,275291,0.0,1.0
2023-08-04,94.58,96.17,91.72,95.83,537362,94.58,96.17,91.72,95.83,537362,0.0,1.0
2023-08-07,95.38,95.81,93.47,94.95,292539,95.38,95.81,93.47,94.95,292539,0.0,1.0
2023-08-08,94.15,94.8,92.56,94.8,325715,94.15,94.8,92.56,94.8,325715,0.0,1.0
2023-08-09,94.96,95.57,92.535,93.86,210921,94.96,95.57,92.535,93.86,210921,0.0,1.0
2023-08-10,94.75,96.45,92.87,95.37,289900,94.75,96.45,92.87,95.37,289900,0.0,1.0
2023-08-11,95.24,95.42,93.98,94.54,233066,95.24,95.42,93.98,94.54,233066,0.0,1.0
2023-08-14,96.22,96.28,93.8,95.05,235422,96.22,96.28,93.8,95.05,235422,0.0,1.0
2023-08-15,94.84,96.9,94.44,95.4,212964,94.84,96.9,94.44,95.4,212964,0.0,1.0
2023-08-16,93.33,95.565,92.98,94.94,325552,93.33,95.565,92.98,94.94,325552,0.0,1.0
2023-08-17,93.86,94.83,92.9,93.38,346704,93.86,94.83,92.9,93.38,346704,0.0,1.0
2023-08-18,94.14,95.7,93.35,93.35,402183,94.14,95.7,93.35,93.35,402183,0.0,1.0
2023-08-21,95.88,96.1,92.06,93.78,419047,95.88,96.1,92.06,93.78,419047,0.0,1.0
2023-08-22,98.14,98.42,96.02,96.24,602345,98.14,98.42,96.02,96.24,602345,0.0,1.0
2023-08-23,102.01,104.11,97.0,102.76,602840,102.01,104.11,97.0,102.76,602840,0.0,1.0
2023-08-24,99.04,101.88,99.02,101.88,503629,99.04,101.88,99.02,101.88,503629,0.0,1.0
2023-08-25,98.73,99.52,96.76,99.21,419097,98.73,99.52,96.76,99.21,419097,0.0,1.0
2023-08-28,98.77,99.89,97.1901,98.71,354425,98.77,99.89,97.1901,98.71,354425,0.0,1.0
2023-08-29,100.53,100.72,97.47,98.62,253738,100.53,100.72,97.47,98.62,253738,0.0,1.0
2023-08-30,100.36,102.24,100.23,100.85,186621,100.36,102.24,100.23,100.85,186621,0.0,1.0
2023-08-31,99.93,101.24,99.57,100.32,243295,99.93,101.24,99.57,100.32,243295,0.0,1.0
2023-09-01,100.78,102.03,100.08,100.38,236360,100.78,102.03,100.08,100.38,236360,0.0,1.0
2023-09-05,97.71,100.07,96.25,100.07,245541,97.71,100.07,96.25,100.07,245541,0.0,1.0
2023-09-06,97.2,99.48,96.92,97.63,260043,97.2,99.48,96.92,97.63,260043,0.0,1.0
2023-09-07,98.39,99.09,95.53,96.73,216355,98.39,99.09,95.53,96.73,216355,0.0,1.0
2023-09-08,97.99,98.95,97.78,98.55,172168,97.99,98.95,97.78,98.55,172168,0.0,1.0
2023-09-11,98.79,99.0699,97.57,98.64,257485,98.79,99.0699,97.57,98.64,257485,0.0,1.0
2023-09-12,97.53,99.7,97.4,98.35,358933,97.53,99.7,97.4,98.35,358933,0.0,1.0
2023-09-13,95.79,98.14,95.77,97.54,235295,95.79,98.14,95.77,97.54,235295,0.0,1.0
2023-09-14,97.69,98.58,96.36,96.74,235068,97.69,98.58,96.36,96.74,235068,0.0,1.0
2023-09-15,96.93,98.705,95.91,97.21,556428,96.93,98.705,95.91,97.21,556428,0.0,1.0
2023-09-18,96.23,97.915,95.98,97.42,177428,96.23,97.915,95.98,97.42,177428,0.0,1.0
2023-09-19,96.61,97.23,95.64,96.43,235215,96.61,97.23,95.64,96.43,235215,0.0,1.0
2023-09-20,95.28,98.0,95.265,96.69,161160,95.28,98.0,95.265,96.69,161160,0.0,1.0
2023-09-21,91.97,94.75,89.76,94.75,459700,91.97,94.75,89.76,94.75,459700,0.0,1.0
2023-09-22,91.73,93.6,91.485,92.02,160652,91.73,93.6,91.485,92.02,160652,0.0,1.0
2023-09-25,90.38,92.3582,90.15,91.46,176674,90.38,92.3582,90.15,91.46,176674,0.0,1.0
2023-09-26,88.3,90.23,86.82,90.02,296516,88.3,90.23,86.82,90.02,296516,0.0,1.0
2023-09-27,90.61,91.19,88.81,89.43,211633,90.61,91.19,88.81,89.43,211633,0.0,1.0
2023-09-28,90.07,91.29,89.4,90.47,196225,90.07,91.29,89.4,90.47,196225,0.0,1.0
2023-09-29,89.0,90.9499,88.84,90.81,166821,89.0,90.9499,88.84,90.81,166821,0.0,1.0
2023-10-02,86.63,88.715,85.76,88.6,232418,86.63,88.715,85.76,88.6,232418,0.0,1.0
2023-10-03,86.5,88.45,86.351,88.45,311630,86.5,88.45,86.351,88.45,311630,0.0,1.0
2023-10-04,86.25,87.39,83.99,86.45,344233,86.25,87.39,83.99,86.45,344233,0.0,1.0
2023-10-05,84.52,86.96,84.25,86.3,336076,84.52,86.96,84.25,86.3,336076,0.0,1.0
2023-10-06,84.53,85.23,82.83,84.15,265986,84.53,85.23,82.83,84.15,265986,0.0,1.0
2023-10-09,85.12,85.499,83.01,83.83,269293,85.12,85.499,83.01,83.83,269293,0.0,1.0
2023-10-10,88.28,89.35,85.37,85.37,295796,88.28,89.35,85.37,85.37,295796,0.0,1.0
2023-10-11,86.29,88.78,85.97,88.38,295409,86.29,88.78,85.97,88.38,295409,0.0,1.0
2023-10-12,86.08,87.22,84.67,86.37,502812,86.08,87.22,84.67,86.37,502812,0.0,1.0
2023-10-13,83.42,86.0339,83.01,85.95,170339,83.42,86.0339,83.01,85.95,170339,0.0,1.0
2023-10-16,83.87,85.34,83.25,84.17,289628,83.87,85.34,83.25,84.17,289628,0.0,1.0
2023-10-17,84.45,85.93,83.5,83.56,218142,84.45,85.93,83.5,83.56,218142,0.0,1.0
2023-10-18,81.36,83.39,81.3,83.39,281631,81.36,83.39,81.3,83.39,281631,0.0,1.0
2023-10-19,82.26,83.2,80.3,81.82,378139,82.26,83.2,80.3,81.82,378139,0.0,1.0
2023-10-20,84.65,86.14,83.095,85.49,496897,84.65,86.14,83.095,85.49,496897,0.0,1.0
2023-10-23,85.53,87.51,84.27,84.27,306502,85.53,87.51,84.27,84.27,306502,0.0,1.0
2023-10-24,83.87,87.6,82.93,86.59,226029,83.87,87.6,82.93,86.59,226029,0.0,1.0
2023-10-25,84.27,84.72,82.7,83.46,223808,84.27,84.72,82.7,83.46,223808,0.0,1.0
2023-10-26,85.08,85.757,83.3699,85.14,260349,85.08,85.757,83.3699,85.14,260349,0.0,1.0
2023-10-27,84.67,85.83,84.04,85.22,271217,84.67,85.83,84.04,85.22,271217,0.0,1.0
2023-10-30,82.65,85.32,80.385,85.32,310631,82.65,85.32,80.385,85.32,310631,0.0,1.0
2023-10-31,85.18,85.68,82.65,83.05,210646,85.18,85.68,82.65,83.05,210646,0.0,1.0
2023-11-01,81.8,82.955,78.42,81.09,496067,81.8,82.955,78.42,81.09,496067,0.0,1.0
2023-11-02,84.02,84.07,79.75,83.04,378128,84.02,84.07,79.75,83.04,378128,0.0,1.0
2023-11-03,84.4,86.55,83.37,85.48,215181,84.4,86.55,83.37,85.48,215181,0.0,1.0
2023-11-06,83.38,84.635,82.12,84.05,192374,83.38,84.635,82.12,84.05,192374,0.0,1.0
2023-11-07,81.74,83.09,81.2277,82.6,190043,81.74,83.09,81.2277,82.6,190043,0.0,1.0
2023-11-08,83.02,83.1,80.65,82.22,311705,83.02,83.1,80.65,82.22,311705,0.0,1.0
2023-11-09,81.77,84.05,81.76,84.05,196336,81.77,84.05,81.76,84.05,196336,0.0,1.0
2023-11-10,83.37,83.58,80.99,82.76,281515,83.37,83.58,80.99,82.76,281515,0.0,1.0
2023-11-13,83.21,83.745,82.707,83.05,169807,83.21,83.745,82.707,83.05,169807,0.0,1.0
2023-11-14,86.48,86.94,85.52,85.52,314317,86.48,86.94,85.52,85.52,314317,0.0,1.0
2023-11-15,87.66,89.38,86.445,86.79,346668,87.66,89.38,86.445,86.79,346668,0.0,1.0
2023-11-16,85.33,88.36,85.08,87.15,200059,85.33,88.36,85.08,87.15,200059,0.0,1.0
2023-11-17,85.64,86.1,84.905,86.1,349217,85.64,86.1,84.905,86.1,349217,0.0,1.0
2023-11-20,86.65,87.51,84.83,86.22,492420,86.65,87.51,84.83,86.22,492420,0.0,1.0
2023-11-21,101.68,102.96,96.5,100.0,1266332,101.68,102.96,96.5,100.0,1266332,0.0,1.0
2023-11-22,102.12,105.78,101.41,103.21,517107,102.12,105.78,101.41,103.21,517107,0.0,1.0
2023-11-24,101.34,103.54,101.14,102.1,144475,101.34,103.54,101.14,102.1,144475,0.0,1.0
2023-11-27,100.17,102.175,99.54,100.89,290360,100.17,102.175,99.54,100.89,290360,0.0,1.0
2023-11-28,100.63,101.65,99.69,99.91,343019,100.63,101.65,99.69,99.91,343019,0.0,1.0
2023-11-29,100.64,102.97,100.05,101.4,310511,100.64,102.97,100.05,101.4,310511,0.0,1.0
2023-11-30,103.87,104.15,100.27,101.48,306372,103.87,104.15,100.27,101.48,306372,0.0,1.0
2023-12-01,106.12,106.73,102.42,103.65,283841,106.12,106.73,102.42,103.65,283841,0.0,1.0
2023-12-04,107.92,109.23,106.18,106.18,317383,107.92,109.23,106.18,106.18,317383,0.0,1.0
2023-12-05,106.83,108.515,106.295,106.89,253853,106.83,108.515,106.295,106.89,253853,0.0,1.0
2023-12-06,106.48,108.645,106.29,107.75,250399,106.48,108.645,106.29,107.75,250399,0.0,1.0
2023-12-07,107.07,107.23,105.67,106.25,167934,107.07,107.23,105.67,106.25,167934,0.0,1.0
2023-12-08,108.55,109.005,106.495,106.97,187966,108.55,109.005,106.495,106.97,187966,0.0,1.0
2023-12-11,108.83,109.28,107.735,108.45,134266,108.83,109.28,107.735,108.45,134266,0.0,1.0
2023-12-12,109.78,110.8,107.61,108.98,217399,109.78,110.8,107.61,108.98,217399,0.0,1.0
2023-12-13,112.0,113.09,108.64,109.53,349626,112.0,113.09,108.64,109.53,349626,0.0,1.0
2023-12-14,114.35,115.765,112.5,114.24,481916,114.35,115.765,112.5,114.24,481916,0.0,1.0
2023-12-15,113.15,115.76,111.62,114.93,827705,113.15,115.76,111.62,114.93,827705,0.0,1.0
2023-12-18,111.44,113.76,111.24,112.94,188331,111.44,113.76,111.24,112.94,188331,0.0,1.0
2023-12-19,112.11,113.864,111.69,112.47,195959,112.11,113.864,111.69,112.47,195959,0.0,1.0
2023-12-20,110.28,113.63,110.09,111.4,318685,110.28,113.63,110.09,111.4,318685,0.0,1.0
2023-12-21,113.82,114.0,111.11,111.68,211431,113.82,114.0,111.11,111.68,211431,0.0,1.0
2023-12-22,114.95,116.73,114.14,114.19,181031,114.95,116.73,114.14,114.19,181031,0.0,1.0
2023-12-26,116.13,116.92,114.595,115.58,163410,116.13,116.92,114.595,115.58,163410,0.0,1.0
2023-12-27,115.72,117.25,115.405,116.73,155584,115.72,117.25,115.405,116.73,155584,0.0,1.0
2023-12-28,115.68,117.2432,115.68,115.75,135291,115.68,117.2432,115.68,115.75,135291,0.0,1.0
2023-12-29,115.09,116.02,114.625,115.31,142875,115.09,116.02,114.625,115.31,142875,0.0,1.0
2024-01-02,112.49,115.2094,112.14,113.75,185536,112.49,115.2094,112.14,113.75,185536,0.0,1.0
2024-01-03,111.15,112.59,109.69,111.54,205106,111.15,112.59,109.69,111.54,205106,0.0,1.0
2024-01-04,109.1,111.84,108.56,111.61,199415,109.1,111.84,108.56,111.61,199415,0.0,1.0
2024-01-05,109.06,110.75,107.53,108.14,237979,109.06,110.75,107.53,108.14,237979,0.0,1.0
2024-01-08,112.37,112.54,108.35,108.47,287983,112.37,112.54,108.35,108.47,287983,0.0,1.0
2024-01-09,112.39,112.57,109.72,111.13,313461,112.39,112.57,109.72,111.13,313461,0.0,1.0
2024-01-10,115.39,115.589,112.82,112.89,282834,115.39,115.589,112.82,112.89,282834,0.0,1.0
2024-01-11,113.81,115.78,113.09,114.73,293772,113.81,115.78,113.09,114.73,293772,0.0,1.0
2024-01-12,113.41,115.64,111.425,114.96,182416,113.41,115.64,111.425,114.96,182416,0.0,1.0
2024-01-16,113.43,113.535,111.15,112.41,166060,113.43,113.535,111.15,112.41,166060,0.0,1.0
2024-01-17,113.07,113.19,111.3794,111.53,147985,113.07,113.19,111.3794,111.53,147985,0.0,1.0
2024-01-18,114.16,115.3,111.96,114.13,162223,114.16,115.3,111.96,114.13,162223,0.0,1.0
2024-01-19,113.91,115.48,112.54,114.84,340577,113.91,115.48,112.54,114.84,340577,0.0,1.0
2024-01-22,115.32,116.375,114.515,114.67,237336,115.32,116.375,114.515,114.67,237336,0.0,1.0
2024-01-23,114.54,116.94,109.87,116.39,283239,114.54,116.94,109.87,116.39,283239,0.0,1.0
2024-01-24,113.19,115.69,113.08,115.69,166394,113.19,115.69,113.08,115.69,166394,0.0,1.0
2024-01-25,113.84,115.38,113.705,114.58,176391,113.84,115.38,113.705,114.58,176391,0.0,1.0
2024-01-26,115.18,115.855,113.001,114.3,152518,115.18,115.855,113.001,114.3,152518,0.0,1.0
2024-01-29,114.91,115.46,114.48,114.86,114380,114.91,115.46,114.48,114.86,114380,0.0,1.0
2024-01-30,114.51,115.015,113.37,114.44,155158,114.51,115.015,113.37,114.44,155158,0.0,1.0
2024-01-31,111.7,114.99,111.19,114.99,212430,111.7,114.99,111.19,114.99,212430,0.0,1.0
2024-02-01,113.78,115.01,112.15,112.48,143477,113.78,115.01,112.15,112.48,143477,0.0,1.0
2024-02-02,115.41,117.555,113.03,113.03,259837,115.41,117.555,113.03,113.03,259837,0.0,1.0
2024-02-05,113.31,114.37,112.15,113.74,145077,113.31,114.37,112.15,113.74,145077,0.0,1.0
2024-02-06,114.24,115.87,113.31,113.31,212259,114.24,115.87,113.31,113.31,212259,0.0,1.0
2024-02-07,116.67,117.55,114.42,115.0,183906,116.67,117.55,114.42,115.0,183906,0.0,1.0
2024-02-08,116.14,117.725,115.91,116.55,138972,116.14,117.725,115.91,116.55,138972,0.0,1.0
2024-02-09,116.26,116.625,115.22,116.23,157593,116.26,116.625,115.22,116.23,157593,0.0,1.0
2024-02-12,118.44,119.67,116.39,116.39,310861,118.44,119.67,116.39,116.39,310861,0.0,1.0
2024-02-13,112.78,115.9199,112.17,115.13,237036,112.78,115.9199,112.17,115.13,237036,0.0,1.0
2024-02-14,114.97,115.04,112.85,114.3,228999,114.97,115.04,112.85,114.3,228999,0.0,1.0
2024-02-15,116.87,117.1383,113.838,115.79,181224,116.87,117.1383,113.838,115.79,181224,0.0,1.0
2024-02-16,115.26,117.759,114.73,115.91,136208,115.26,117.759,114.73,115.91,136208,0.0,1.0
2024-02-20,115.06,115.42,112.5,114.03,202647,115.06,115.42,112.5,114.03,202647,0.0,1.0
2024-02-21,116.39,116.59,114.58,114.94,219046,116.39,116.59,114.58,114.94,219046,0.0,1.0
2024-02-22,119.31,119.56,116.1,118.61,314047,119.31,119.56,116.1,118.61,314047,0.0,1.0
2024-02-23,119.89,122.38,119.42,120.0,258496,119.89,122.38,119.42,120.0,258496,0.0,1.0
2024-02-26,121.9,122.79,119.17,119.43,336035,121.9,122.79,119.17,119.43,336035,0.0,1.0
2024-02-27,122.59,124.11,120.94,123.14,446040,122.59,124.11,120.94,123.14,446040,0.0,1.0
2024-02-28,126.57,127.8836,118.0,118.0,800624,126.57,127.8836,118.0,118.0,800624,0.0,1.0
2024-02-29,126.49,129.485,125.1217,128.29,537677,126.49,129.485,125.1217,128.29,537677,0.0,1.0
2024-03-01,126.32,128.36,123.9,127.34,604655,126.32,128.36,123.9,127.34,604655,0.0,1.0
2024-03-04,129.54,129.72,126.59,126.59,252071,129.54,129.72,126.59,126.59,252071,0.0,1.0
2024-03-05,131.1,132.34,128.395,128.63,465258,131.1,132.34,128.395,128.63,465258,0.0,1.0
2024-03-06,134.55,134.94,130.57,131.84,353295,134.55,134.94,130.57,131.84,353295,0.0,1.0
2024-03-07,137.97,138.49,135.09,135.51,276544,137.97,138.49,135.09,135.51,276544,0.0,1.0
2024-03-08,142.83,143.9299,139.25,142.36,474189,142.83,143.9299,139.25,142.36,474189,0.0,1.0
2024-03-11,138.26,142.56,136.01,141.68,355900,138.26,142.56,136.01,141.68,355900,0.0,1.0
2024-03-12,141.33,141.86,137.59,139.17,345083,141.33,141.86,137.59,139.17,345083,0.0,1.0
2024-03-13,142.17,142.48,139.495,140.71,203812,142.17,142.48,139.495,140.71,203812,0.0,1.0
2024-03-14,140.02,143.16,137.96,142.52,283168,140.02,143.16,137.96,142.52,283168,0.0,1.0
2024-03-15,143.03,143.47,139.19,139.19,467606,143.03,143.47,139.19,139.19,467606,0.0,1.0
2024-03-18,140.25,143.24,139.5,143.02,247243,140.25,143.24,139.5,143.02,247243,0.0,1.0
2024-03-19,140.85,142.38,139.87,140.0,193551,140.85,142.38,139.87,140.0,193551,0.0,1.0
2024-03-20,141.27,142.11,139.44,140.78,390520,141.27,142.11,139.44,140.78,390520,0.0,1.0
2024-03-21,141.97,142.7299,140.98,142.47,300468,141.97,142.7299,140.98,142.47,300468,0.0,1.0
2024-03-22,142.63,146.32,142.59,143.98,247524,142.63,146.32,142.59,143.98,247524,0.0,1.0
2024-03-25,141.28,143.0,140.7,142.39,176614,141.28,143.0,140.7,142.39,176614,0.0,1.0
2024-03-26,141.92,143.23,141.28,141.31,174107,141.92,143.23,141.28,141.31,174107,0.0,1.0
2024-03-27,143.65,144.58,142.52,143.6,154424,143.65,144.58,142.52,143.6,154424,0.0,1.0
2024-03-28,143.53,145.3,143.355,143.53,213983,143.53,145.3,143.355,143.53,213983,0.0,1.0
2024-04-01,139.63,142.76,133.41,133.41,322803,139.63,142.76,133.41,133.41,322803,0.0,1.0
2024-04-02,138.24,139.55,137.81,139.28,202962,138.24,139.55,137.81,139.28,202962,0.0,1.0
2024-04-03,141.29,142.56,136.37,137.71,304023,141.29,142.56,136.37,137.71,304023,0.0,1.0
2024-04-04,139.46,142.83,139.14,142.49,218607,139.46,142.83,139.14,142.49,218607,0.0,1.0
2024-04-05,142.32,143.29,139.54,139.72,226226,142.32,143.29,139.54,139.72,226226,0.0,1.0
2024-04-08,142.07,143.5346,141.82,142.48,225805,142.07,143.5346,141.82,142.48,225805,0.0,1.0
2024-04-09,141.81,143.34,141.17,142.07,236169,141.81,143.34,141.17,142.07,236169,0.0,1.0
2024-04-10,137.56,139.95,137.24,139.29,199072,137.56,139.95,137.24,139.29,199072,0.0,1.0
2024-04-11,138.73,139.18,136.3389,137.92,200209,138.73,139.18,136.3389,137.92,200209,0.0,1.0
2024-04-12,137.78,139.52,136.635,138.28,205787,137.78,139.52,136.635,138.28,205787,0.0,1.0
2024-04-15,135.83,140.29,134.88,139.5,170578,135.83,140.29,134.88,139.5,170578,0.0,1.0
2024-04-16,135.38,135.795,133.84,135.3,150067,135.38,135.795,133.84,135.3,150067,0.0,1.0
2024-04-17,134.75,136.45,133.0,136.45,203075,134.75,136.45,133.0,136.45,203075,0.0,1.0
2024-04-18,134.71,137.425,134.6,135.58,167042,134.71,137.425,134.6,135.58,167042,0.0,1.0
2024-04-19,135.56,136.58,134.56,135.15,169004,135.56,136.58,134.56,135.15,169004,0.0,1.0
2024-04-22,137.09,138.0,135.56,136.41,139826,137.09,138.0,135.56,136.41,139826,0.0,1.0
2024-04-23,140.57,140.66,137.57,137.83,152722,140.57,140.66,137.57,137.83,152722,0.0,1.0
2024-04-24,139.37,141.985,137.2301,140.88,115227,139.37,141.985,137.2301,140.88,115227,0.0,1.0
2024-04-25,140.95,141.525,137.58,138.9,201880,140.95,141.525,137.58,138.9,201880,0.0,1.0
2024-04-26,142.76,143.33,141.27,141.31,135520,142.76,143.33,141.27,141.31,135520,0.0,1.0
2024-04-29,143.48,143.78,141.8,143.71,174279,143.48,143.78,141.8,143.71,174279,0.0,1.0
2024-04-30,140.02,143.44,138.39,142.92,248715,140.02,143.44,138.39,142.92,248715,0.0,1.0
2024-05-01,139.5,142.76,138.13,140.5,217936,139.5,142.76,138.13,140.5,217936,0.0,1.0
2024-05-02,140.13,140.8999,137.96,139.98,225079,140.13,140.8999,137.96,139.98,225079,0.0,1.0
2024-05-03,144.03,145.99,142.695,143.25,263122,144.03,145.99,142.695,143.25,263122,0.0,1.0
2024-05-06,145.37,146.31,143.64,145.65,276518,145.37,146.31,143.64,145.65,276518,0.0,1.0
2024-05-07,147.32,148.87,146.34,148.5,243745,147.32,148.87,146.34,148.5,243745,0.0,1.0
2024-05-08,148.21,148.3499,146.99,146.99,94165,148.21,148.3499,146.99,146.99,94165,0.0,1.0
2024-05-09,151.04,151.74,147.68,148.81,158914,151.04,151.74,147.68,148.81,158914,0.0,1.0
2024-05-10,150.57,153.01,150.025,152.05,178933,150.57,153.01,150.025,152.05,178933,0.0,1.0
2024-05-13,149.73,153.44,149.63,151.97,222576,149.73,153.44,149.63,151.97,222576,0.0,1.0
2024-05-14,149.77,151.86,149.205,151.31,238476,149.77,151.86,149.205,151.31,238476,0.0,1.0
2024-05-15,149.98,152.38,148.865,151.4,388042,149.98,152.38,148.865,151.4,388042,0.0,1.0
2024-05-16,147.48,150.76,146.5,150.76,297941,147.48,150.76,146.5,150.76,297941,0.0,1.0
2024-05-17,148.78,149.37,147.23,148.51,239487,148.78,149.37,147.23,148.51,239487,0.0,1.0
2024-05-20,152.04,152.93,149.7165,150.55,231358,152.04,152.93,149.7165,150.55,231358,0.0,1.0
2024-05-21,154.4,154.44,151.13,151.13,343642,154.4,154.44,151.13,151.13,343642,0.0,1.0
2024-05-22,167.14,170.3899,161.1492,168.3,627715,167.14,170.3899,161.1492,168.3,627715,0.0,1.0
2024-05-23,177.22,177.27,167.77,168.71,521204,177.22,177.27,167.77,168.71,521204,0.0,1.0
2024-05-24,179.73,181.605,178.055,178.5,509372,179.73,181.605,178.055,178.5,509372,0.0,1.0
2024-05-28,177.93,180.705,175.95,179.85,422848,177.93,180.705,175.95,179.85,422848,0.0,1.0
2024-05-29,180.48,181.08,175.89,176.51,361063,180.48,181.08,175.89,176.51,361063,0.0,1.0
2024-05-30,184.33,186.02,180.59,181.08,395264,184.33,186.02,180.59,181.08,395264,0.0,1.0
2024-05-31,179.96,186.47,177.68,184.67,402036,179.96,186.47,177.68,184.67,402036,0.0,1.0
2024-06-03,179.12,181.37,176.3,181.37,292967,179.12,181.37,176.3,181.37,292967,0.0,1.0
2024-06-04,175.95,179.111,174.25,178.97,211164,175.95,179.111,174.25,178.97,211164,0.0,1.0
2024-06-05,181.83,181.86,175.425,176.61,288178,181.83,181.86,175.425,176.61,288178,0.0,1.0
2024-06-06,179.16,182.895,178.535,182.24,109670,179.16,182.895,178.535,182.24,109670,0.0,1.0
2024-06-07,179.07,180.23,177.74,179.42,191447,179.07,180.23,177.74,179.42,191447,0.0,1.0
2024-06-10,180.09,181.04,175.24,177.51,205882,180.09,181.04,175.24,177.51,205882,0.0,1.0
2024-06-11,178.84,179.73,176.86,179.29,177525,178.84,179.73,176.86,179.29,177525,0.0,1.0
2024-06-12,182.61,184.34,181.85,182.1,194803,182.61,184.34,181.85,182.1,194803,0.0,1.0
2024-06-13,180.08,182.5841,177.62,182.12,201942,180.08,182.5841,177.62,182.12,201942,0.0,1.0
2024-06-14,176.51,178.7,175.13,178.7,170425,176.51,178.7,175.13,178.7,170425,0.0,1.0
2024-06-17,170.63,174.0,167.52,172.73,443003,170.63,174.0,167.52,172.73,443003,0.0,1.0
2024-06-18,168.34,171.625,167.95,171.06,297067,168.34,171.625,167.95,171.06,297067,0.0,1.0
2024-06-20,166.79,170.61,166.1,168.06,234419,166.79,170.61,166.1,168.06,234419,0.0,1.0
2024-06-21,166.83,166.85,161.595,165.72,617303,166.83,166.85,161.595,165.72,617303,0.0,1.0
2024-06-24,166.46,167.9,164.75,167.06,265990,166.46,167.9,164.75,167.06,265990,0.0,1.0
2024-06-25,168.82,170.36,164.965,167.06,245598,168.82,170.36,164.965,167.06,245598,0.0,1.0
2024-06-26,166.42,169.5,165.53,168.85,275108,166.42,169.5,165.53,168.85,275108,0.0,1.0
2024-06-27,170.33,171.71,167.24,168.76,281402,170.33,171.71,167.24,168.76,281402,0.0,1.0
2024-06-28,168.76,172.86,166.67,171.05,579255,168.76,172.86,166.67,171.05,579255,0.0,1.0
2024-07-01,168.39,169.97,165.35,169.64,239732,168.39,169.97,165.35,169.64,239732,0.0,1.0
2024-07-02,168.11,169.39,166.4701,168.23,171686,168.11,169.39,166.4701,168.23,171686,0.0,1.0
2024-07-03,173.14,173.33,167.96,168.68,115717,173.14,173.33,167.96,168.68,115717,0.0,1.0
2024-07-05,169.42,174.02,168.53,173.77,189780,169.42,174.02,168.53,173.77,189780,0.0,1.0
2024-07-08,169.89,172.515,169.88,170.98,132398,169.89,172.515,169.88,170.98,132398,0.0,1.0
2024-07-09,169.55,172.48,168.17,169.55,151072,169.55,172.48,168.17,169.55,151072,0.0,1.0
2024-07-10,171.18,171.91,169.18,170.4,104242,171.18,171.91,169.18,170.4,104242,0.0,1.0
2024-07-11,174.74,175.555,172.06,173.95,181438,174.74,175.555,172.06,173.95,181438,0.0,1.0
2024-07-12,178.98,180.05,176.4999,177.0,214026,178.98,180.05,176.4999,177.0,214026,0.0,1.0
2024-07-15,178.31,183.03,177.93,179.03,207084,178.31,183.03,177.93,179.03,207084,0.0,1.0
2024-07-16,182.05,184.15,178.89,179.06,216617,182.05,184.15,178.89,179.06,216617,0.0,1.0
2024-07-17,174.57,183.63,174.11,181.08,262492,174.57,183.63,174.11,181.08,262492,0.0,1.0
2024-07-18,175.49,179.95,169.11,176.65,424987,175.49,179.95,169.11,176.65,424987,0.0,1.0
2024-07-19,174.86,178.6,174.155,175.96,371455,174.86,178.6,174.155,175.96,371455,0.0,1.0
2024-07-22,180.94,181.9,174.67,176.55,229953,180.94,181.9,174.67,176.55,229953,0.0,1.0
2024-07-23,180.64,182.825,179.1,179.59,168728,180.64,182.825,179.1,179.59,168728,0.0,1.0
2024-07-24,173.39,182.3,172.96,180.64,235086,173.39,182.3,172.96,180.64,235086,0.0,1.0
2024-07-25,174.29,178.48,171.5,175.54,340456,174.29,178.48,171.5,175.54,340456,0.0,1.0
2024-07-26,177.91,178.9299,173.07,178.44,252333,177.91,178.9299,173.07,178.44,252333,0.0,1.0
2024-07-29,178.06,181.14,176.93,178.08,162754,178.06,181.14,176.93,178.08,162754,0.0,1.0
2024-07-30,179.8,183.46,178.5,179.55,270814,179.8,183.46,178.5,179.55,270814,0.0,1.0
2024-07-31,183.51,188.53,180.0,182.53,464246,183.51,188.53,180.0,182.53,464246,0.0,1.0
2024-08-01,180.21,188.51,177.591,185.0,278616,180.21,188.51,177.591,185.0,278616,0.0,1.0
2024-08-02,172.75,176.63,170.16,174.6,281508,172.75,176.63,170.16,174.6,281508,0.0,1.0
2024-08-05,165.44,167.88,159.1662,162.61,290873,165.44,167.88,159.1662,162.61,290873,0.0,1.0
2024-08-06,177.46,178.275,166.68,166.88,311830,177.46,178.275,166.68,166.88,311830,0.0,1.0
2024-08-07,178.02,185.95,175.2,183.12,547184,178.02,185.95,175.2,183.12,547184,0.0,1.0
2024-08-08,184.25,184.26,177.6,179.65,203765,184.25,184.26,177.6,179.65,203765,0.0,1.0
2024-08-09,183.27,184.76,180.3,184.76,195943,183.27,184.76,180.3,184.76,195943,0.0,1.0
2024-08-12,181.63,184.41,179.49,183.99,169671,181.63,184.41,179.49,183.99,169671,0.0,1.0
2024-08-13,186.25,187.61,180.31,182.53,299740,186.25,187.61,180.31,182.53,299740,0.0,1.0
2024-08-14,186.3,186.46,182.86,186.46,203978,186.3,186.46,182.86,186.46,203978,0.0,1.0
2024-08-15,191.61,194.27,190.1,190.11,342414,191.61,194.27,190.1,190.11,342414,0.0,1.0
2024-08-16,193.17,194.0,189.41,191.92,230882,193.17,194.0,189.41,191.92,230882,0.0,1.0
2024-08-19,194.61,195.8696,191.28,193.62,267952,194.61,195.8696,191.28,193.62,267952,0.0,1.0
2024-08-20,194.2,196.34,190.01,194.0,460930,194.2,196.34,190.01,194.0,460930,0.0,1.0
2024-08-21,179.54,182.1099,174.71,179.98,1554271,179.54,182.1099,174.71,179.98,1554271,0.0,1.0
2024-08-22,175.69,182.975,174.1,179.99,701617,175.69,182.975,174.1,179.99,701617,0.0,1.0
2024-08-23,180.12,180.69,173.86,176.59,435241,180.12,180.69,173.86,176.59,435241,0.0,1.0
2024-08-26,173.98,180.69,172.59,180.19,447538,173.98,180.69,172.59,180.19,447538,0.0,1.0
2024-08-27,172.67,175.47,171.5,173.7,311658,172.67,175.47,171.5,173.7,311658,0.0,1.0
2024-08-28,170.09,172.74,169.47,171.85,222305,170.09,172.74,169.47,171.85,222305,0.0,1.0
2024-08-29,171.05,173.7,169.6274,171.23,211700,171.05,173.7,169.6274,171.23,211700,0.0,1.0
2024-08-30,175.96,176.12,170.58,171.54,275577,175.96,176.12,170.58,171.54,275577,0.0,1.0
2024-09-03,169.18,174.846,168.72,173.56,340144,169.18,174.846,168.72,173.56,340144,0.0,1.0
2024-09-04,173.17,173.4,167.95,169.32,296777,173.17,173.4,167.95,169.32,296777,0.0,1.0
2024-09-05,174.09,175.96,171.68,173.08,337058,174.09,175.96,171.68,173.08,337058,0.0,1.0
2024-09-06,170.0,176.25,169.465,174.94,280404,170.0,176.25,169.465,174.94,280404,0.0,1.0
2024-09-09,177.38,177.58,171.29,171.29,314232,177.38,177.58,171.29,171.29,314232,0.0,1.0
2024-09-10,179.28,179.31,175.195,177.38,227938,179.28,179.31,175.195,177.38,227938,0.0,1.0
2024-09-11,184.94,185.59,176.455,179.43,289810,184.94,185.59,176.455,179.43,289810,0.0,1.0
2024-09-12,184.39,188.37,181.3,185.68,378850,184.39,188.37,181.3,185.68,378850,0.0,1.0
2024-09-13,184.74,187.735,184.12,185.64,407816,184.74,187.735,184.12,185.64,407816,0.0,1.0
2024-09-16,185.49,187.23,177.66,185.74,485118,185.49,187.23,177.66,185.74,485118,0.0,1.0
2024-09-17,188.24,189.525,186.065,186.24,422555,188.24,189.525,186.065,186.24,422555,0.0,1.0
2024-09-18,190.0,195.9,188.0,188.78,347228,190.0,195.9,188.0,188.78,347228,0.0,1.0
2024-09-19,195.67,196.59,190.79,194.56,309727,195.67,196.59,190.79,194.56,309727,0.0,1.0
2024-09-20,195.71,197.37,193.635,195.33,541345,195.71,197.37,193.635,195.33,541345,0.0,1.0
2024-09-23,197.22,199.77,195.14,196.75,210500,197.22,199.77,195.14,196.75,210500,0.0,1.0
2024-09-24,196.04,197.64,193.11,196.84,161077,196.04,197.64,193.11,196.84,161077,0.0,1.0
2024-09-25,196.2,197.5,195.55,197.13,231756,196.2,197.5,195.55,197.13,231756,0.0,1.0
2024-09-26,191.53,198.37,190.47,198.37,255099,191.53,198.37,190.47,198.37,255099,0.0,1.0
2024-09-27,192.84,196.61,192.05,192.08,346894,192.84,196.61,192.05,192.08,346894,0.0,1.0
2024-09-30,197.1,197.285,191.9,192.9,256898,197.1,197.285,191.9,192.9,256898,0.0,1.0
2024-10-01,192.12,194.3169,190.0919,193.85,220919,192.12,194.3169,190.0919,193.85,220919,0.0,1.0
2024-10-02,192.97,193.18,190.01,190.69,169447,192.97,193.18,190.01,190.69,169447,0.0,1.0
2024-10-03,186.72,193.1,186.095,191.25,268108,186.72,193.1,186.095,191.25,268108,0.0,1.0
2024-10-04,190.88,191.56,187.16,189.03,219068,190.88,191.56,187.16,189.03,219068,0.0,1.0
2024-10-07,190.81,193.67,187.5401,189.24,236379,190.81,193.67,187.5401,189.24,236379,0.0,1.0
2024-10-08,190.13,193.98,189.87,193.74,248141,190.13,193.98,189.87,193.74,248141,0.0,1.0
2024-10-09,190.21,192.2,187.81,190.13,150956,190.21,192.2,187.81,190.13,150956,0.0,1.0
2024-10-10,186.77,188.64,184.69,188.45,213902,186.77,188.64,184.69,188.45,213902,0.0,1.0
2024-10-11,189.02,189.09,186.2,186.34,182205,189.02,189.09,186.2,186.34,182205,0.0,1.0
2024-10-14,188.85,191.8301,188.36,188.87,126159,188.85,191.8301,188.36,188.87,126159,0.0,1.0
2024-10-15,187.99,189.4858,185.5,188.89,210662,187.99,189.4858,185.5,188.89,210662,0.0,1.0
2024-10-16,199.03,200.52,190.1,190.63,369935,199.03,200.52,190.1,190.63,369935,0.0,1.0
2024-10-17,196.3,199.93,196.09,199.93,195057,196.3,199.93,196.09,199.93,195057,0.0,1.0
2024-10-18,198.33,199.06,195.0,196.63,310160,198.33,199.06,195.0,196.63,310160,0.0,1.0
2024-10-21,202.82,207.2,197.54,197.54,287031,202.82,207.2,197.54,197.54,287031,0.0,1.0
2024-10-22,196.09,202.59,195.83,200.58,245362,196.09,202.59,195.83,200.58,245362,0.0,1.0
2024-10-23,194.77,196.09,192.03,195.15,215041,194.77,196.09,192.03,195.15,215041,0.0,1.0
2024-10-24,195.29,197.79,194.9,195.55,144359,195.29,197.79,194.9,195.55,144359,0.0,1.0
2024-10-25,192.06,196.6452,191.45,196.07,200690,192.06,196.6452,191.45,196.07,200690,0.0,1.0
2024-10-28,188.37,193.55,184.05,193.55,496765,188.37,193.55,184.05,193.55,496765,0.0,1.0
2024-10-29,179.24,186.85,178.0,185.61,547272,179.24,186.85,178.0,185.61,547272,0.0,1.0
2024-10-30,172.85,181.89,171.97,180.0,622613,172.85,181.89,171.97,180.0,622613,0.0,1.0
2024-10-31,174.33,176.24,170.11,170.92,370234,174.33,176.24,170.11,170.92,370234,0.0,1.0
2024-11-01,175.2,180.62,172.33,177.16,327154,175.2,180.62,172.33,177.16,327154,0.0,1.0
2024-11-04,175.94,178.54,174.485,174.64,245596,175.94,178.54,174.485,174.64,245596,0.0,1.0
2024-11-05,184.31,185.35,177.11,177.11,243355,184.31,185.35,177.11,177.11,243355,0.0,1.0
2024-11-06,179.27,187.05,170.46,186.5,1126782,179.27,187.05,170.46,186.5,1126782,0.0,1.0
2024-11-07,177.79,181.8899,173.0,179.89,757690,177.79,181.8899,173.0,179.89,757690,0.0,1.0
2024-11-08,189.63,190.56,175.035,178.0,900248,189.63,190.56,175.035,178.0,900248,0.0,1.0
2024-11-11,193.31,196.645,190.62,192.57,411569,193.31,196.645,190.62,192.57,411569,0.0,1.0
2024-11-12,189.24,198.525,186.86,193.33,427301,189.24,198.525,186.86,193.33,427301,0.0,1.0
2024-11-13,186.09,193.71,185.705,192.73,360492,186.09,193.71,185.705,192.73,360492,0.0,1.0
2024-11-14,184.66,189.5,183.66,186.9,487853,184.66,189.5,183.66,186.9,487853,0.0,1.0
2024-11-15,187.52,189.115,182.25,182.81,571774,187.52,189.115,182.25,182.81,571774,0.0,1.0
2024-11-18,195.83,201.03,187.585,188.61,774964,195.83,201.03,187.585,188.61,774964,0.0,1.0
2024-11-19,202.79,203.9,193.565,193.78,617348,202.79,203.9,193.565,193.78,617348,0.0,1.0
2024-11-20,176.56,195.0,172.7,192.0,1451020,176.56,195.0,172.7,192.0,1451020,0.0,1.0
2024-11-21,183.24,187.93,178.3625,182.11,776286,183.24,187.93,178.3625,182.11,776286,0.0,1.0
2024-11-22,180.3,185.44,179.9506,182.0,550157,180.3,185.44,179.9506,182.0,550157,0.0,1.0
2024-11-25,181.55,183.96,180.78,181.18,415021,181.55,183.96,180.78,181.18,415021,0.0,1.0
2024-11-26,180.25,183.48,177.04,180.7,439373,180.25,183.48,177.04,180.7,439373,0.0,1.0
2024-11-27,180.67,183.2202,178.91,181.83,240648,180.67,183.2202,178.91,181.83,240648,0.0,1.0
2024-11-29,181.16,183.83,180.63,182.26,131634,181.16,183.83,180.63,182.26,131634,0.0,1.0
2024-12-02,182.77,183.84,181.13,182.57,282260,182.77,183.84,181.13,182.57,282260,0.0,1.0
2024-12-03,190.77,194.7,182.77,182.77,675706,190.77,194.7,182.77,182.77,675706,0.0,1.0
2024-12-04,195.0,195.0,190.0,190.0,353888,195.0,195.0,190.0,190.0,353888,0.0,1.0
2024-12-05,194.2,199.64,190.2,195.16,431321,194.2,199.64,190.2,195.16,431321,0.0,1.0
2024-12-06,192.61,197.5,191.49,195.79,328723,192.61,197.5,191.49,195.79,328723,0.0,1.0
2024-12-09,183.47,193.56,183.03,192.79,422175,183.47,193.56,183.03,192.79,422175,0.0,1.0
2024-12-10,180.84,183.96,178.36,183.96,635931,180.84,183.96,178.36,183.96,635931,0.0,1.0
2024-12-11,179.2,184.94,178.27,182.8,469559,179.2,184.94,178.27,182.8,469559,0.0,1.0
2024-12-12,180.56,181.87,175.42,178.97,560173,180.56,181.87,175.42,178.97,560173,0.0,1.0
2024-12-13,179.48,182.57,176.0,181.0,605896,179.48,182.57,176.0,181.0,605896,0.0,1.0
2024-12-16,179.71,184.62,177.94,179.75,681791,179.71,184.62,177.94,179.75,681791,0.0,1.0
2024-12-17,176.99,179.21,172.64,177.32,546477,176.99,179.21,172.64,177.32,546477,0.0,1.0
2024-12-18,168.3,180.19,167.89,178.05,426823,168.3,180.19,167.89,178.05,426823,0.0,1.0
2024-12-19,169.4,174.2,168.4,170.77,437038,169.4,174.2,168.4,170.77,437038,0.0,1.0
2024-12-20,173.76,175.79,166.63,166.63,1133902,173.76,175.79,166.63,166.63,1133902,0.0,1.0
2024-12-23,174.63,175.21,171.68,172.61,604786,174.63,175.21,171.68,172.61,604786,0.0,1.0
2024-12-24,175.5,175.95,172.51,175.5,712498,175.5,175.95,172.51,175.5,712498,0.0,1.0
2024-12-26,178.32,179.57,173.73,175.38,298964,178.32,179.57,173.73,175.38,298964,0.0,1.0
2024-12-27,175.17,178.19,174.2925,176.4,299105,175.17,178.19,174.2925,176.4,299105,0.0,1.0
2024-12-30,174.78,175.2,170.37,173.21,227471,174.78,175.2,170.37,173.21,227471,0.0,1.0
2024-12-31,174.06,176.36,173.54,175.33,244512,174.06,176.36,173.54,175.33,244512,0.0,1.0
2025-01-02,176.7,177.01,173.92,175.49,334676,176.7,177.01,173.92,175.49,334676,0.0,1.0
2025-01-03,180.84,181.545,177.0,177.0,265000,180.84,181.545,177.0,177.0,265000,0.0,1.0
2025-01-06,182.35,185.19,181.6,182.43,248599,182.35,185.19,181.6,182.43,248599,0.0,1.0
2025-01-07,177.41,184.06,175.43,182.74,281145,177.41,184.06,175.43,182.74,281145,0.0,1.0
2025-01-08,179.0,179.06,174.41,177.65,364127,179.0,179.06,174.41,177.65,364127,0.0,1.0
2025-01-10,176.47,177.55,172.325,176.24,334199,176.47,177.55,172.325,176.24,334199,0.0,1.0
2025-01-13,175.83,176.915,171.82,172.7,267154,175.83,176.915,171.82,172.7,267154,0.0,1.0
2025-01-14,180.42,181.12,176.24,177.48,355742,180.42,181.12,176.24,177.48,355742,0.0,1.0
2025-01-15,190.64,192.21,185.09,187.1,505777,190.64,192.21,185.09,187.1,505777,0.0,1.0
2025-01-16,189.93,194.62,188.9,190.95,383323,189.93,194.62,188.9,190.95,383323,0.0,1.0
2025-01-17,190.54,191.82,188.76,190.0,408348,190.54,191.82,188.76,190.0,408348,0.0,1.0
2025-01-21,194.74,198.045,192.6816,193.82,422389,194.74,198.045,192.6816,193.82,422389,0.0,1.0
2025-01-22,191.89,196.555,191.0801,196.5,485698,191.89,196.555,191.0801,196.5,485698,0.0,1.0
2025-01-23,191.32,193.6375,190.05,190.98,395775,191.32,193.6375,190.05,190.98,395775,0.0,1.0
2025-01-24,192.84,195.83,190.5,191.68,421188,192.84,195.83,190.5,191.68,421188,0.0,1.0
2025-01-27,178.16,188.165,176.11,186.92,682617,178.16,188.165,176.11,186.92,682617,0.0,1.0
2025-01-28,179.81,185.055,177.73,182.28,522450,179.81,185.055,177.73,182.28,522450,0.0,1.0
2025-01-29,182.49,184.15,179.8301,180.89,366221,182.49,184.15,179.8301,180.89,366221,0.0,1.0
2025-01-30,188.09,189.25,184.545,185.02,454997,188.09,189.25,184.545,185.02,454997,0.0,1.0
2025-01-31,189.16,191.42,186.315,188.95,409396,189.16,191.42,186.315,188.95,409396,0.0,1.0
2025-02-03,185.42,188.48,181.1597,183.63,351471,185.42,188.48,181.1597,183.63,351471,0.0,1.0
2025-02-04,185.64,186.95,183.43,186.95,290792,185.64,186.95,183.43,186.95,290792,0.0,1.0
2025-02-05,191.14,193.71,187.0,187.43,387565,191.14,193.71,187.0,187.43,387565,0.0,1.0
2025-02-06,200.56,200.57,191.93,191.93,279061,200.56,200.57,191.93,191.93,279061,0.0,1.0
2025-02-07,199.18,203.63,198.65,201.0,262473,199.18,203.63,198.65,201.0,262473,0.0,1.0
2025-02-10,200.46,202.05,196.97,199.52,223755,200.46,202.05,196.97,199.52,223755,0.0,1.0
2025-02-11,195.01,199.96,192.735,199.54,206561,195.01,199.96,192.735,199.54,206561,0.0,1.0
2025-02-12,188.91,192.52,186.58,190.97,286257,188.91,192.52,186.58,190.97,286257,0.0,1.0
2025-02-13,185.42,190.42,181.83,189.85,262947,185.42,190.42,181.83,189.85,262947,0.0,1.0
2025-02-14,178.2,186.54,177.43,186.54,391634,178.2,186.54,177.43,186.54,391634,0.0,1.0
2025-02-18,174.67,179.96,173.19,179.13,596570,174.67,179.96,173.19,179.13,596570,0.0,1.0
2025-02-19,179.75,180.82,169.74,170.99,916738,179.75,180.82,169.74,170.99,916738,0.0,1.0
2025-02-20,171.54,182.45,171.0,182.25,658064,171.54,182.45,171.0,182.25,658064,0.0,1.0
2025-02-21,171.49,177.58,166.94,176.0,554711,171.49,177.58,166.94,176.0,554711,0.0,1.0
2025-02-24,168.6,174.97,164.605,172.22,704510,168.6,174.97,164.605,172.22,704510,0.0,1.0
2025-02-25,171.94,173.16,165.81,168.93,1073657,171.94,173.16,165.81,168.93,1073657,0.0,1.0
2025-02-26,161.96,181.77,154.2179,176.3,1295127,161.96,181.77,154.2179,176.3,1295127,0.0,1.0
2025-02-27,162.13,167.52,159.535,161.05,931769,162.13,167.52,159.535,161.05,931769,0.0,1.0
2025-02-28,163.86,166.37,159.1,162.35,821355,163.86,166.37,159.1,162.35,821355,0.0,1.0
2025-03-03,161.02,167.07,159.83,165.6,543652,161.02,167.07,159.83,165.6,543652,0.0,1.0
2025-03-04,153.05,159.75,152.35,157.49,975308,153.05,159.75,152.35,157.49,975308,0.0,1.0
2025-03-05,153.89,155.35,147.21,153.47,1322866,153.89,155.35,147.21,153.47,1322866,0.0,1.0
2025-03-06,143.52,151.715,140.62,149.59,907747,143.52,151.715,140.62,149.59,907747,0.0,1.0
2025-03-07,140.96,146.39,136.12,144.69,869989,140.96,146.39,136.12,144.69,869989,0.0,1.0
2025-03-10,136.75,139.3,133.45,138.0,739263,136.75,139.3,133.45,138.0,739263,0.0,1.0
2025-03-11,144.12,145.57,135.5,137.5,944655,144.12,145.57,135.5,137.5,944655,0.0,1.0
2025-03-12,148.81,150.3,144.73,148.13,978126,148.81,150.3,144.73,148.13,978126,0.0,1.0
2025-03-13,147.47,150.06,143.43,148.66,753675,147.47,150.06,143.43,148.66,753675,0.0,1.0
2025-03-14,155.57,156.02,149.915,151.0,642821,155.57,156.02,149.915,151.0,642821,0.0,1.0
2025-03-17,157.46,158.18,153.84,153.84,499646,157.46,158.18,153.84,153.84,499646,0.0,1.0
2025-03-18,155.93,157.55,152.9263,155.2,451445,155.93,157.55,152.9263,155.2,451445,0.0,1.0
2025-03-19,158.12,160.08,154.595,155.69,340187,158.12,160.08,154.595,155.69,340187,0.0,1.0
2025-03-20,159.15,161.43,156.2052,156.86,385980,159.15,161.43,156.2052,156.86,385980,0.0,1.0
2025-03-21,156.24,159.24,155.69,157.21,573497,156.24,159.24,155.69,157.21,573497,0.0,1.0
2025-03-24,161.57,162.96,159.37,159.37,234098,161.57,162.96,159.37,159.37,234098,0.0,1.0
2025-03-25,161.23,162.66,158.68,160.88,372606,161.23,162.66,158.68,160.88,372606,0.0,1.0
2025-03-26,157.77,162.31,155.99,160.35,337402,157.77,162.31,155.99,160.35,337402,0.0,1.0
2025-03-27,154.14,157.4799,151.87,156.73,498143,154.14,157.4799,151.87,156.73,498143,0.0,1.0
2025-03-28,153.89,157.24,151.28,154.44,214468,153.89,157.24,151.28,154.44,214468,0.0,1.0
2025-03-31,152.34,153.31,147.1061,150.18,400100,152.34,153.31,147.1061,150.18,400100,0.0,1.0
2025-04-01,155.06,155.15,150.72,151.63,332452,155.06,155.15,150.72,151.63,332452,0.0,1.0
2025-04-02,157.95,159.2475,150.27,152.18,291322,157.95,159.2475,150.27,152.18,291322,0.0,1.0
2025-04-03,147.94,151.835,147.73,149.16,460760,147.94,151.835,147.73,149.16,460760,0.0,1.0
2025-04-04,138.96,143.35,135.0,142.35,646011,138.96,143.35,135.0,142.35,646011,0.0,1.0
2025-04-07,141.29,148.43,131.37,133.29,606639,141.29,148.43,131.37,133.29,606639,0.0,1.0
2025-04-08,140.69,149.45,138.75,147.13,528333,140.69,149.45,138.75,147.13,528333,0.0,1.0
2025-04-09,155.96,160.1,139.795,140.0,851373,155.96,160.1,139.795,140.0,851373,0.0,1.0
2025-04-10,151.07,153.75,148.0,151.04,565010,151.07,153.75,148.0,151.04,565010,0.0,1.0
2025-04-11,153.27,154.7561,148.2364,149.82,289573,153.27,154.7561,148.2364,149.82,289573,0.0,1.0
2025-04-14,152.16,155.945,150.9686,155.78,418688,152.16,155.945,150.9686,155.78,418688,0.0,1.0
2025-04-15,152.08,155.0,152.07,152.78,378203,152.08,155.0,152.07,152.78,378203,0.0,1.0
2025-04-16,152.32,152.97,149.09,149.39,491068,152.32,152.97,149.09,149.39,491068,0.0,1.0
2025-04-17,154.51,156.58,150.47,152.54,440434,154.51,156.58,150.47,152.54,440434,0.0,1.0
2025-04-21,151.59,155.1,149.38,155.1,515245,151.59,155.1,149.38,155.1,515245,0.0,1.0
2025-04-22,154.6,156.36,150.29,152.0,395315,154.6,156.36,150.29,152.0,395315,0.0,1.0
2025-04-23,160.75,166.98,159.68,162.86,550628,160.75,166.98,159.68,162.86,550628,0.0,1.0
2025-04-24,164.47,164.9,157.98,160.34,204233,164.47,164.9,157.98,160.34,204233,0.0,1.0
2025-04-25,165.2,166.48,163.135,164.34,357974,165.2,166.48,163.135,164.34,357974,0.0,1.0
2025-04-28,166.96,167.61,164.195,165.17,408858,166.96,167.61,164.195,165.17,408858,0.0,1.0
2025-04-29,167.74,168.72,165.38,168.0,342021,167.74,168.72,165.38,168.0,342021,0.0,1.0
2025-04-30,167.55,168.31,162.3,164.59,300898,167.55,168.31,162.3,164.59,300898,0.0,1.0
2025-05-01,173.06,176.91,169.18,172.01,309735,173.06,176.91,169.18,172.01,309735,0.0,1.0
2025-05-02,180.53,184.13,177.275,178.19,488319,180.53,184.13,177.275,178.19,488319,0.0,1.0
2025-05-05,182.96,184.53,179.7,179.7,279855,182.96,184.53,179.7,179.7,279855,0.0,1.0
2025-05-06,183.91,185.21,181.17,181.17,206349,183.91,185.21,181.17,181.17,206349,0.0,1.0
2025-05-07,183.33,186.4,182.67,184.3,343140,183.33,186.4,182.67,184.3,343140,0.0,1.0
2025-05-08,186.41,188.0,183.93,186.21,393790,186.41,188.0,183.93,186.21,393790,0.0,1.0
2025-05-09,188.43,189.78,185.9,187.23,246449,188.43,189.78,185.9,187.23,246449,0.0,1.0
2025-05-12,192.56,196.66,187.96,194.1,435670,192.56,196.66,187.96,194.1,435670,0.0,1.0
2025-05-13,193.99,196.15,192.67,196.15,350987,193.99,196.15,192.67,196.15,350987,0.0,1.0
2025-05-14,193.37,196.7,192.61,195.78,270846,193.37,196.7,192.61,195.78,270846,0.0,1.0
2025-05-15,192.1,193.76,186.4205,191.75,220758,192.1,193.76,186.4205,191.75,220758,0.0,1.0
2025-05-16,194.83,194.84,190.0,192.86,326099,194.83,194.84,190.0,192.86,326099,0.0,1.0
2025-05-19,192.12,194.93,190.71,191.73,568940,192.12,194.93,190.71,191.73,568940,0.0,1.0
2025-05-20,193.62,198.99,190.89,198.99,840732,193.62,198.99,190.89,198.99,840732,0.0,1.0
2025-05-21,224.13,228.66,212.26,215.0,1282440,224.13,228.66,212.26,215.0,1282440,0.0,1.0
2025-05-22,224.21,226.37,217.5843,226.08,690748,224.21,226.37,217.5843,226.08,690748,0.0,1.0
2025-05-23,225.2,228.03,220.595,223.16,793241,225.2,228.03,220.595,223.16,793241,0.0,1.0
2025-05-27,227.76,228.45,223.19,226.26,505837,227.76,228.45,223.19,226.26,505837,0.0,1.0
2025-05-28,227.24,228.02,225.3,227.32,328379,227.24,228.02,225.3,227.32,328379,0.0,1.0
2025-05-29,228.34,228.89,225.3401,228.0,293724,228.34,228.89,225.3401,228.0,293724,0.0,1.0
2025-05-30,229.92,230.565,226.21,228.01,403500,229.92,230.565,226.21,228.01,403500,0.0,1.0
2025-06-02,228.62,229.1535,225.785,228.83,313012,228.62,229.1535,225.785,228.83,313012,0.0,1.0
2025-06-03,235.29,235.64,229.405,230.15,419157,235.29,235.64,229.405,230.15,419157,0.0,1.0
2025-06-04,236.43,237.9,234.06,234.06,331398,236.43,237.9,234.06,234.06,331398,0.0,1.0
2025-06-05,237.79,238.73,234.815,237.89,355524,237.79,238.73,234.815,237.89,355524,0.0,1.0
2025-06-06,243.02,243.06,235.11,240.36,350241,243.02,243.06,235.11,240.36,350241,0.0,1.0
2025-06-09,238.24,243.38,237.05,243.25,414367,238.24,243.38,237.05,243.25,414367,0.0,1.0
2025-06-10,233.33,238.08,230.315,237.84,433150,233.33,238.08,230.315,237.84,433150,0.0,1.0
2025-06-11,236.46,237.77,232.41,233.33,336049,236.46,237.77,232.41,233.33,336049,0.0,1.0
2025-06-12,235.54,236.56,234.325,236.29,294541,235.54,236.56,234.325,236.29,294541,0.0,1.0
2025-06-13,233.15,234.9,231.73,234.16,299675,233.15,234.9,231.73,234.16,299675,0.0,1.0
2025-06-16,233.11,236.64,232.23,235.61,334796,233.11,236.64,232.23,235.61,334796,0.0,1.0
2025-06-17,231.83,233.53,230.82,230.88,260649,231.83,233.53,230.82,230.88,260649,0.0,1.0
2025-06-18,232.83,235.13,229.97,231.5,303022,232.83,235.13,229.97,231.5,303022,0.0,1.0
2025-06-20,234.0,235.5,230.0,234.14,844165,234.0,235.5,230.0,234.14,844165,0.0,1.0
2025-06-23,235.62,237.74,232.09,232.68,326772,235.62,237.74,232.09,232.68,326772,0.0,1.0
2025-06-24,238.81,239.17,234.86,237.34,263317,238.81,239.17,234.86,237.34,263317,0.0,1.0
2025-06-25,237.56,239.93,236.29,236.29,258271,237.56,239.93,236.29,236.29,258271,0.0,1.0
2025-06-26,239.37,240.68,238.23,240.0,165233,239.37,240.68,238.23,240.0,165233,0.0,1.0
2025-06-27,245.71,245.82,238.895,240.85,518899,245.71,245.82,238.895,240.85,518899,0.0,1.0
2025-06-30,244.39,246.935,240.61,245.02,307173,244.39,246.935,240.61,245.02,307173,0.0,1.0
2025-07-01,244.32,248.74,239.84,242.5,498614,244.32,248.74,239.84,242.5,498614,0.0,1.0
2025-07-02,247.19,248.63,243.125,244.0,340661,247.19,248.63,243.125,244.0,340661,0.0,1.0
2025-07-03,250.27,251.73,246.8523,248.15,209370,250.27,251.73,246.8523,248.15,209370,0.0,1.0
2025-07-07,252.13,255.42,249.19,250.27,306451,252.13,255.42,249.19,250.27,306451,0.0,1.0
2025-07-08,248.96,251.55,244.56,251.55,340993,248.96,251.55,244.56,251.55,340993,0.0,1.0
2025-07-09,252.28,252.78,248.62,251.35,156702,252.28,252.78,248.62,251.35,156702,0.0,1.0
2025-07-10,250.27,252.805,246.815,250.84,225011,250.27,252.805,246.815,250.84,225011,0.0,1.0
2025-07-11,252.4,253.91,250.34,250.93,184027,252.4,253.91,250.34,250.93,184027,0.0,1.0
2025-07-14,253.63,255.65,252.57,252.89,122732,253.63,255.65,252.57,252.89,122732,0.0,1.0
2025-07-15,250.63,254.81,250.61,254.81,199025,250.63,254.81,250.61,254.81,199025,0.0,1.0
2025-07-16,252.82,252.82,248.5,251.76,283433,252.82,252.82,248.5,251.76,283433,0.0,1.0
2025-07-17,256.35,257.355,252.83,254.12,234866,256.35,257.355,252.83,254.12,234866,0.0,1.0
2025-07-18,256.58,258.02,255.66,256.94,287024,256.58,258.02,255.66,256.94,287024,0.0,1.0
2025-07-21,256.73,260.835,254.955,256.57,190871,256.73,260.835,254.955,256.57,190871,0.0,1.0
2025-07-22,252.68,257.4,248.26,256.71,303283,252.68,257.4,248.26,256.71,303283,0.0,1.0
2025-07-23,261.0,262.21,254.925,255.73,324087,261.0,262.21,254.925,255.73,324087,0.0,1.0
2025-07-24,262.41,264.105,259.72,261.01,313630,262.41,264.105,259.72,261.01,313630,0.0,1.0
2025-07-25,264.69,267.33,261.86,264.44,228873,264.69,267.33,261.86,264.44,228873,0.0,1.0
2025-07-28,264.27,264.65,259.45,263.01,303874,264.27,264.65,259.45,263.01,303874,0.0,1.0
2025-07-29,268.69,268.82,264.76,268.18,156799,268.69,268.82,264.76,268.18,156799,0.0,1.0
2025-07-30,268.49,271.41,268.28,269.43,327511,268.49,271.41,268.28,269.43,327511,0.0,1.0
2025-07-31,268.81,271.8,265.56,267.85,254263,268.81,271.8,265.56,267.85,254263,0.0,1.0
2025-08-01,263.29,265.15,252.031,263.55,298742,263.29,265.15,252.031,263.55,298742,0.0,1.0
2025-08-04,264.98,266.97,262.33,264.3,181223,264.98,266.97,262.33,264.3,181223,0.0,1.0
2025-08-05,267.76,268.5675,263.27,266.1,184984,267.76,268.5675,263.27,266.1,184984,0.0,1.0
2025-08-06,270.9,272.35,264.78,266.7,227899,270.9,272.35,264.78,266.7,227899,0.0,1.0
2025-08-07,276.43,276.5,272.89,273.74,268912,276.43,276.5,272.89,273.74,268912,0.0,1.0
2025-08-08,279.13,279.41,275.02,277.89,273439,279.13,279.41,275.02,277.89,273439,0.0,1.0
2025-08-11,274.84,278.24,274.325,278.23,288031,274.84,278.24,274.325,278.23,288031,0.0,1.0
2025-08-12,279.99,281.225,267.08,274.57,503305,279.99,281.225,267.08,274.57,503305,0.0,1.0
2025-08-13,273.94,285.6399,265.57,282.42,677831,273.94,285.6399,265.57,282.42,677831,0.0,1.0
2025-08-14,267.96,275.06,267.94,274.57,429759,267.96,275.06,267.94,274.57,429759,0.0,1.0
2025-08-15,269.36,270.855,262.98,267.92,524253,269.36,270.855,262.98,267.92,524253,0.0,1.0
2025-08-18,272.91,275.01,268.34,270.21,361849,272.91,275.01,268.34,270.21,361849,0.0,1.0
2025-08-19,269.57,274.96,268.43,270.65,691907,269.57,274.96,268.43,270.65,691907,0.0,1.0
2025-08-20,257.26,258.485,233.0,240.0,1586272,257.26,258.485,233.0,240.0,1586272,0.0,1.0
2025-08-21,262.19,263.48,256.01,259.0,503670,262.19,263.48,256.01,259.0,503670,0.0,1.0
2025-08-22,257.42,265.0,257.41,264.0,541583,257.42,265.0,257.41,264.0,541583,0.0,1.0
2025-08-25,253.56,260.655,252.49,257.87,493392,253.56,260.655,252.49,257.87,493392,0.0,1.0
2025-08-26,256.84,258.29,253.61,253.9,446063,256.84,258.29,253.61,253.9,446063,0.0,1.0
2025-08-27,255.63,261.13,254.34,256.34,394992,255.63,261.13,254.34,256.34,394992,0.0,1.0
2025-08-28,256.49,258.29,255.37,257.0,340823,256.49,258.29,255.37,257.0,340823,0.0,1.0
2025-08-29,252.47,255.91,250.355,255.91,278606,252.47,255.91,250.355,255.91,278606,0.0,1.0
2025-09-02,245.31,248.88,242.55,248.88,478217,245.31,248.88,242.55,248.88,478217,0.0,1.0
2025-09-03,248.99,250.605,246.135,246.44,364351,248.99,250.605,246.135,246.44,364351,0.0,1.0
2025-09-04,254.0,254.29,250.015,251.25,392382,254.0,254.29,250.015,251.25,392382,0.0,1.0
2025-09-05,248.34,255.135,243.8,254.63,358040,248.34,255.135,243.8,254.63,358040,0.0,1.0
2025-09-08,252.5,252.68,246.19,248.99,442909,252.5,252.68,246.19,248.99,442909,0.0,1.0
2025-09-09,252.01,253.8,249.13,249.13,397870,252.01,253.8,249.13,249.13,397870,0.0,1.0
2025-09-10,259.27,263.4,255.82,255.82,355766,259.27,263.4,255.82,255.82,355766,0.0,1.0
2025-09-11,258.83,262.29,256.33,259.47,277040,258.83,262.29,256.33,259.47,277040,0.0,1.0
2025-09-12,257.84,260.42,255.35,256.92,276540,257.84,260.42,255.35,256.92,276540,0.0,1.0
2025-09-15,255.59,259.64,254.27,258.87,288231,255.59,259.64,254.27,258.87,288231,0.0,1.0
2025-09-16,253.08,256.637,250.815,255.09,270297,253.08,256.637,250.815,255.09,270297,0.0,1.0
2025-09-17,261.57,267.23,254.9,256.96,520175,261.57,267.23,254.9,256.96,520175,0.0,1.0
2025-09-18,270.71,270.99,260.1,260.95,440219,270.71,270.99,260.1,260.95,440219,0.0,1.0
2025-09-19,269.58,272.0,267.995,270.87,586338,269.58,272.0,267.995,270.87,586338,0.0,1.0
2025-09-22,281.14,281.96,266.09,267.87,446330,281.14,281.96,266.09,267.87,446330,0.0,1.0
2025-09-23,282.54,284.545,279.41,280.88,528151,282.54,284.545,279.41,280.88,528151,0.0,1.0
2025-09-24,276.53,285.0,274.04,282.9,340507,276.53,285.0,274.04,282.9,340507,0.0,1.0
2025-09-25,274.78,277.68,266.84,273.22,424278,274.78,277.68,266.84,273.22,424278,0.0,1.0
2025-09-26,287.45,289.56,276.31,279.16,415725,287.45,289.56,276.31,279.16,415725,0.0,1.0
2025-09-29,294.01,294.59,289.325,291.0,377155,294.01,294.59,289.325,291.0,377155,0.0,1.0
2025-09-30,291.76,300.0,288.705,294.98,496838,291.76,300.0,288.705,294.98,496838,0.0,1.0
2025-10-01,291.66,293.68,286.25,289.64,258760,291.66,293.68,286.25,289.64,258760,0.0,1.0
2025-10-02,291.58,294.35,286.9492,292.56,260593,291.58,294.35,286.9492,292.56,260593,0.0,1.0
2025-10-03,286.45,293.34,285.59,292.95,534727,286.45,293.34,285.59,292.95,534727,0.0,1.0
2025-10-06,288.66,291.86,287.025,289.28,330548,288.66,291.86,287.025,289.28,330548,0.0,1.0
2025-10-07,286.3,292.0,281.71,290.0,461535,286.3,292.0,281.71,290.0,461535,0.0,1.0
2025-10-08,294.09,294.35,282.55,282.63,251846,294.09,294.35,282.55,282.63,251846,0.0,1.0
2025-10-09,289.68,293.8899,288.5905,293.68,279530,289.68,293.8899,288.5905,293.68,279530,0.0,1.0
2025-10-10,284.33,294.82,284.14,291.78,313732,284.33,294.82,284.14,291.78,313732,0.0,1.0
2025-10-13,290.9,294.75,288.69,291.54,187901,290.9,294.75,288.69,291.54,187901,0.0,1.0
2025-10-14,292.85,297.595,285.58,287.68,212024,292.85,297.595,285.58,287.68,212024,0.0,1.0
2025-10-15,298.82,299.52,289.8436,292.67,310819,298.82,299.52,289.8436,292.67,310819,0.0,1.0
2025-10-16,295.44,301.875,294.745,300.0,278732,295.44,301.875,294.745,300.0,278732,0.0,1.0
2025-10-17,292.49,296.28,287.21,293.06,276400,292.49,296.28,287.21,293.06,276400,0.0,1.0
2025-10-20,296.31,300.17,292.3421,299.68,154867,296.31,300.17,292.3421,299.68,154867,0.0,1.0
2025-10-21,290.28,297.85,287.0462,296.33,171225,290.28,297.85,287.0462,296.33,171225,0.0,1.0
2025-10-22,279.52,293.7,272.31,291.03,355122,279.52,293.7,272.31,291.03,355122,0.0,1.0
2025-10-23,286.38,287.0,277.5,279.98,251336,286.38,287.0,277.5,279.98,251336,0.0,1.0
2025-10-24,291.96,295.16,289.08,291.3,204474,291.96,295.16,289.08,291.3,204474,0.0,1.0
2025-10-27,284.16,294.68,277.3975,294.68,695355,284.16,294.68,277.3975,294.68,695355,0.0,1.0
2025-10-28,285.58,286.68,281.01,281.78,259459,285.58,286.68,281.01,281.78,259459,0.0,1.0
2025-10-29,288.44,291.605,285.07,289.25,335486,288.44,291.605,285.07,289.25,335486,0.0,1.0
2025-10-30,286.36,290.0,281.5,285.13,339786,286.36,290.0,281.5,285.13,339786,0.0,1.0
2025-10-31,287.79,293.4594,284.76,284.76,270074,287.79,293.4594,284.76,284.76,270074,0.0,1.0
2025-11-03,286.19,291.1,282.5,285.42,281404,286.19,291.1,282.5,285.42,281404,0.0,1.0
2025-11-04,282.13,286.255,275.0,281.42,252312,282.13,286.255,275.0,281.42,252312,0.0,1.0
2025-11-05,290.15,291.77,282.4,283.86,396492,290.15,291.77,282.4,283.86,396492,0.0,1.0
2025-11-06,282.92,289.19,281.68,287.19,219832,282.92,289.19,281.68,287.19,219832,0.0,1.0
2025-11-07,286.41,287.65,273.0,279.82,501562,286.41,287.65,273.0,279.82,501562,0.0,1.0
2025-11-10,293.62,298.07,288.37,292.07,263309,293.62,298.07,288.37,292.07,263309,0.0,1.0
2025-11-11,290.61,292.37,284.2969,290.32,220242,290.61,292.37,284.2969,290.32,220242,0.0,1.0
2025-11-12,295.57,297.58,290.58,290.58,289874,295.57,297.58,290.58,290.58,289874,0.0,1.0
2025-11-13,282.69,296.21,279.46,293.11,271223,282.69,296.21,279.46,293.11,271223,0.0,1.0
2025-11-14,291.2,292.9899,273.03,279.86,355787,291.2,292.9899,273.03,279.86,355787,0.0,1.0
2025-11-17,293.77,300.0,289.205,291.2,447606,293.77,300.0,289.205,291.2,447606,0.0,1.0
2025-11-18,296.2,300.5,289.21,290.03,480004,296.2,300.5,289.21,290.03,480004,0.0,1.0
2025-11-19,325.29,350.0,317.09,324.48,1106659,325.29,350.0,317.09,324.48,1106659,0.0,1.0
2025-11-20,323.37,350.87,322.581,334.41,749096,323.37,350.87,322.581,334.41,749096,0.0,1.0
2025-11-21,326.49,335.42,320.02,325.8,576398,326.49,335.42,320.02,325.8,576398,0.0,1.0
2025-11-24,340.69,343.69,329.82,331.44,453920,340.69,343.69,329.82,331.44,453920,0.0,1.0
2025-11-25,348.44,349.51,340.79,342.21,404371,348.44,349.51,340.79,342.21,404371,0.0,1.0
2025-11-26,354.96,362.54,350.0,350.0,517069,354.96,362.54,350.0,350.0,517069,0.0,1.0