date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-05-13,9.25,9.25,9.0,9.25,102978,4.11111111111111,4.11111111111111,4.0,4.11111111111111,231700.5,0.0,1.0
1996-05-14,9.0,9.25,9.0,9.25,81644,4.0,4.11111111111111,4.0,4.11111111111111,183699,0.0,1.0
1996-05-15,9.13,9.25,9.0,9.0,118978,4.05777777777778,4.11111111111111,4.0,4.0,267700.5,0.0,1.0
1996-05-16,9.0,9.25,9.0,9.0,57467,4.0,4.11111111111111,4.0,4.0,129300.75,0.0,1.0
1996-05-17,9.25,9.25,9.0,9.25,16267,4.11111111111111,4.11111111111111,4.0,4.11111111111111,36600.75,0.0,1.0
1996-05-20,9.38,9.75,9.0,9.0,125067,4.16888888888889,4.33333333333333,4.0,4.0,281400.75,0.0,1.0
1996-05-21,10.0,10.0,9.38,9.75,32800,4.44444444444444,4.44444444444444,4.16888888888889,4.33333333333333,73800.0000000001,0.0,1.0
1996-05-22,10.25,10.37,9.5,10.0,132267,4.55555555555556,4.60888888888889,4.22222222222222,4.44444444444444,297600.75,0.0,1.0
1996-05-23,10.5,10.5,9.88,10.37,48400,4.66666666666667,4.66666666666667,4.39111111111111,4.60888888888889,108900,0.0,1.0
1996-05-24,10.25,10.5,9.88,10.5,26667,4.55555555555556,4.66666666666667,4.39111111111111,4.66666666666667,60000.7499999999,0.0,1.0
1996-05-28,9.88,10.5,9.88,10.5,101867,4.39111111111111,4.66666666666667,4.39111111111111,4.66666666666667,229200.75,0.0,1.0
1996-05-29,9.88,10.25,9.75,9.88,100400,4.39111111111111,4.55555555555556,4.33333333333333,4.39111111111111,225900,0.0,1.0
1996-05-30,9.62,10.0,9.62,10.0,87644,4.27555555555556,4.44444444444444,4.27555555555556,4.44444444444444,197199,0.0,1.0
1996-05-31,9.25,10.0,9.0,10.0,369600,4.11111111111111,4.44444444444444,4.0,4.44444444444444,831600,0.0,1.0
1996-06-03,9.81,10.0,9.25,9.25,73067,4.36,4.44444444444444,4.11111111111111,4.11111111111111,164400.75,0.0,1.0
1996-06-04,9.69,10.0,9.62,9.62,20444,4.30666666666667,4.44444444444444,4.27555555555556,4.27555555555556,45999,0.0,1.0
1996-06-05,9.62,10.0,9.5,9.62,14044,4.27555555555556,4.44444444444444,4.22222222222222,4.27555555555556,31599,0.0,1.0
1996-06-06,10.0,10.0,9.5,10.0,130044,4.44444444444444,4.44444444444444,4.22222222222222,4.44444444444444,292599,0.0,1.0
1996-06-07,10.0,10.0,9.5,9.5,48267,4.44444444444444,4.44444444444444,4.22222222222222,4.22222222222222,108600.75,0.0,1.0
1996-06-10,10.0,10.0,9.75,10.0,40400,4.44444444444444,4.44444444444444,4.33333333333333,4.44444444444444,90900.0000000001,0.0,1.0
1996-06-11,10.0,10.0,9.75,10.0,76667,4.44444444444444,4.44444444444444,4.33333333333333,4.44444444444444,172500.75,0.0,1.0
1996-06-12,9.88,10.37,9.75,10.37,25644,4.39111111111111,4.60888888888889,4.33333333333333,4.60888888888889,57699,0.0,1.0
1996-06-13,9.38,10.0,9.38,9.62,9644,4.16888888888889,4.44444444444444,4.16888888888889,4.27555555555556,21699,0.0,1.0
1996-06-14,9.88,9.88,9.25,9.25,53600,4.39111111111111,4.39111111111111,4.11111111111111,4.11111111111111,120600,0.0,1.0
1996-06-17,9.88,9.88,9.38,9.62,16578,4.39111111111111,4.39111111111111,4.16888888888889,4.27555555555556,37300.5,0.0,1.0
1996-06-18,9.75,9.88,9.5,9.88,10178,4.33333333333333,4.39111111111111,4.22222222222222,4.39111111111111,22900.5,0.0,1.0
1996-06-19,9.75,9.75,9.62,9.62,16267,4.33333333333333,4.33333333333333,4.27555555555556,4.27555555555556,36600.75,0.0,1.0
1996-06-20,9.5,9.88,9.5,9.62,43067,4.22222222222222,4.39111111111111,4.22222222222222,4.27555555555556,96900.7500000001,0.0,1.0
1996-06-21,10.0,10.0,9.38,9.38,5200,4.44444444444444,4.44444444444444,4.16888888888889,4.16888888888889,11700,0.0,1.0
1996-06-24,9.38,10.0,9.38,9.38,4267,4.16888888888889,4.44444444444444,4.16888888888889,4.16888888888889,9600.75,0.0,1.0
1996-06-25,9.38,9.5,9.38,9.38,6800,4.16888888888889,4.22222222222222,4.16888888888889,4.16888888888889,15300,0.0,1.0
1996-06-26,8.75,10.0,8.75,9.38,27778,3.88888888888889,4.44444444444444,3.88888888888889,4.16888888888889,62500.5,0.0,1.0
1996-06-27,8.75,9.25,8.75,9.25,2578,3.88888888888889,4.11111111111111,3.88888888888889,4.11111111111111,5800.5,0.0,1.0
1996-06-28,9.25,9.25,8.75,8.75,3067,4.11111111111111,4.11111111111111,3.88888888888889,3.88888888888889,6900.75,0.0,1.0
1996-07-01,8.75,9.25,8.75,9.25,2178,3.88888888888889,4.11111111111111,3.88888888888889,4.11111111111111,4900.5,0.0,1.0
1996-07-02,9.25,9.25,8.75,8.75,12444,4.11111111111111,4.11111111111111,3.88888888888889,3.88888888888889,27999,0.0,1.0
1996-07-03,9.25,9.25,8.75,8.75,20667,4.11111111111111,4.11111111111111,3.88888888888889,3.88888888888889,46500.75,0.0,1.0
1996-07-05,8.75,9.25,8.75,9.25,5467,3.88888888888889,4.11111111111111,3.88888888888889,4.11111111111111,12300.75,0.0,1.0
1996-07-08,8.75,9.25,8.75,8.75,9067,3.88888888888889,4.11111111111111,3.88888888888889,3.88888888888889,20400.75,0.0,1.0
1996-07-09,9.13,9.25,9.13,9.25,667,4.05777777777778,4.11111111111111,4.05777777777778,4.11111111111111,1500.75,0.0,1.0
1996-07-10,8.75,9.25,8.75,9.25,24978,3.88888888888889,4.11111111111111,3.88888888888889,4.11111111111111,56200.5,0.0,1.0
1996-07-11,8.5,9.0,8.5,9.0,7467,3.77777777777778,4.0,3.77777777777778,4.0,16800.75,0.0,1.0
1996-07-12,8.5,8.5,8.5,8.5,1200,3.77777777777778,3.77777777777778,3.77777777777778,3.77777777777778,2700,0.0,1.0
1996-07-15,8.38,9.13,8.38,9.0,12578,3.72444444444444,4.05777777777778,3.72444444444444,4.0,28300.5,0.0,1.0
1996-07-16,7.63,8.25,7.63,8.25,18667,3.39111111111111,3.66666666666667,3.39111111111111,3.66666666666667,42000.75,0.0,1.0
1996-07-17,8.06,8.06,8.0,8.06,3200,3.58222222222222,3.58222222222222,3.55555555555556,3.58222222222222,7200,0.0,1.0
1996-07-18,8.12,8.12,7.63,8.12,1867,3.60888888888889,3.60888888888889,3.39111111111111,3.60888888888889,4200.75,0.0,1.0
1996-07-19,8.0,8.12,7.63,8.12,26267,3.55555555555556,3.60888888888889,3.39111111111111,3.60888888888889,59100.7499999999,0.0,1.0
1996-07-22,8.87,9.5,8.12,8.12,39778,3.94222222222222,4.22222222222222,3.60888888888889,3.60888888888889,89500.5000000001,0.0,1.0
1996-07-23,8.75,9.5,8.62,9.5,32400,3.88888888888889,4.22222222222222,3.83111111111111,4.22222222222222,72900,0.0,1.0
1996-07-24,8.0,8.75,8.0,8.62,21778,3.55555555555556,3.88888888888889,3.55555555555556,3.83111111111111,49000.4999999999,0.0,1.0
1996-07-25,9.0,9.0,8.38,8.38,60044,4.0,4.0,3.72444444444444,3.72444444444444,135099,0.0,1.0
1996-07-26,8.75,9.0,8.75,9.0,19778,3.88888888888889,4.0,3.88888888888889,4.0,44500.5,0.0,1.0
1996-07-29,8.75,9.0,8.5,8.5,17467,3.88888888888889,4.0,3.77777777777778,3.77777777777778,39300.75,0.0,1.0
1996-07-30,9.25,9.25,8.62,9.0,8178,4.11111111111111,4.11111111111111,3.83111111111111,4.0,18400.5,0.0,1.0
1996-07-31,9.25,9.25,8.62,8.62,3600,4.11111111111111,4.11111111111111,3.83111111111111,3.83111111111111,8100,0.0,1.0
1996-08-01,9.13,9.13,8.62,8.62,1467,4.05777777777778,4.05777777777778,3.83111111111111,3.83111111111111,3300.75,0.0,1.0
1996-08-02,9.25,9.25,8.62,9.25,4978,4.11111111111111,4.11111111111111,3.83111111111111,4.11111111111111,11200.5,0.0,1.0
1996-08-05,9.0,9.0,9.0,9.0,444,4.0,4.0,4.0,4.0,999,0.0,1.0
1996-08-06,9.25,9.25,8.62,8.62,13867,4.11111111111111,4.11111111111111,3.83111111111111,3.83111111111111,31200.75,0.0,1.0
1996-08-07,9.13,9.25,8.62,8.87,40178,4.05777777777778,4.11111111111111,3.83111111111111,3.94222222222222,90400.5,0.0,1.0
1996-08-08,9.0,9.25,8.62,9.13,10178,4.0,4.11111111111111,3.83111111111111,4.05777777777778,22900.5,0.0,1.0
1996-08-09,9.25,9.25,9.13,9.25,1600,4.11111111111111,4.11111111111111,4.05777777777778,4.11111111111111,3600,0.0,1.0
1996-08-12,9.0,9.25,8.62,9.25,3600,4.0,4.11111111111111,3.83111111111111,4.11111111111111,8100,0.0,1.0
1996-08-13,8.62,9.25,8.62,9.25,2444,3.83111111111111,4.11111111111111,3.83111111111111,4.11111111111111,5499,0.0,1.0
1996-08-14,9.25,9.25,8.62,9.25,3067,4.11111111111111,4.11111111111111,3.83111111111111,4.11111111111111,6900.75,0.0,1.0
1996-08-15,8.62,9.25,8.62,9.13,15867,3.83111111111111,4.11111111111111,3.83111111111111,4.05777777777778,35700.75,0.0,1.0
1996-08-16,8.5,8.5,8.5,8.5,6000,3.77777777777778,3.77777777777778,3.77777777777778,3.77777777777778,13500,0.0,1.0
1996-08-19,8.5,8.5,8.5,8.5,267,3.77777777777778,3.77777777777778,3.77777777777778,3.77777777777778,600.75,0.0,1.0
1996-08-20,8.5,8.5,8.5,8.5,0,3.77777777777778,3.77777777777778,3.77777777777778,3.77777777777778,0,0.0,1.0
1996-08-21,8.5,9.0,8.25,9.0,20000,3.77777777777778,4.0,3.66666666666667,4.0,45000,0.0,1.0
1996-08-22,8.38,8.75,8.25,8.38,38267,3.72444444444444,3.88888888888889,3.66666666666667,3.72444444444444,86100.7500000001,0.0,1.0
1996-08-23,8.75,8.75,8.5,8.5,3600,3.88888888888889,3.88888888888889,3.77777777777778,3.77777777777778,8100,0.0,1.0
1996-08-26,8.5,8.75,8.25,8.75,7378,3.77777777777778,3.88888888888889,3.66666666666667,3.88888888888889,16600.5,0.0,1.0
1996-08-27,8.38,8.5,8.25,8.25,18400,3.72444444444444,3.77777777777778,3.66666666666667,3.66666666666667,41400.0000000001,0.0,1.0
1996-08-28,8.87,9.13,8.62,8.62,14178,3.94222222222222,4.05777777777778,3.83111111111111,3.83111111111111,31900.5,0.0,1.0
1996-08-29,8.87,8.87,8.87,8.87,844,3.94222222222222,3.94222222222222,3.94222222222222,3.94222222222222,1899,0.0,1.0
1996-08-30,9.25,9.25,9.25,9.25,267,4.11111111111111,4.11111111111111,4.11111111111111,4.11111111111111,600.75,0.0,1.0
1996-09-03,9.25,9.25,8.87,8.87,9200,4.11111111111111,4.11111111111111,3.94222222222222,3.94222222222222,20700,0.0,1.0
1996-09-04,9.88,10.0,8.75,9.0,146800,4.39111111111111,4.44444444444444,3.88888888888889,4.0,330300,0.0,1.0
1996-09-05,9.75,10.0,9.75,9.75,13467,4.33333333333333,4.44444444444444,4.33333333333333,4.33333333333333,30300.75,0.0,1.0
1996-09-06,9.62,10.0,9.62,9.75,19067,4.27555555555556,4.44444444444444,4.27555555555556,4.33333333333333,42900.7499999999,0.0,1.0
1996-09-09,10.0,10.0,9.5,9.5,12844,4.44444444444444,4.44444444444444,4.22222222222222,4.22222222222222,28899,0.0,1.0
1996-09-10,10.37,10.63,9.5,10.0,51867,4.60888888888889,4.72444444444444,4.22222222222222,4.44444444444444,116700.75,0.0,1.0
1996-09-11,10.25,10.63,10.25,10.63,12178,4.55555555555556,4.72444444444444,4.55555555555556,4.72444444444444,27400.5,0.0,1.0
1996-09-12,10.37,10.63,10.25,10.63,8667,4.60888888888889,4.72444444444444,4.55555555555556,4.72444444444444,19500.75,0.0,1.0
1996-09-13,11.0,11.5,10.37,10.63,101778,4.88888888888889,5.11111111111111,4.60888888888889,4.72444444444444,229000.5,0.0,1.0
1996-09-16,11.38,11.5,10.75,11.5,8444,5.05777777777778,5.11111111111111,4.77777777777778,5.11111111111111,18999,0.0,1.0
1996-09-17,10.75,11.38,10.75,11.38,6044,4.77777777777778,5.05777777777778,4.77777777777778,5.05777777777778,13599,0.0,1.0
1996-09-18,11.12,11.12,10.63,10.75,1600,4.94222222222222,4.94222222222222,4.72444444444444,4.77777777777778,3600,0.0,1.0
1996-09-19,10.25,11.12,10.25,10.63,21600,4.55555555555556,4.94222222222222,4.55555555555556,4.72444444444444,48599.9999999999,0.0,1.0
1996-09-20,10.0,10.63,10.0,10.0,16000,4.44444444444444,4.72444444444444,4.44444444444444,4.44444444444444,36000,0.0,1.0
1996-09-23,10.5,10.5,10.0,10.5,5778,4.66666666666667,4.66666666666667,4.44444444444444,4.66666666666667,13000.5,0.0,1.0
1996-09-24,10.25,10.25,10.25,10.25,4978,4.55555555555556,4.55555555555556,4.55555555555556,4.55555555555556,11200.5,0.0,1.0
1996-09-25,10.12,10.5,10.0,10.0,18400,4.49777777777778,4.66666666666667,4.44444444444444,4.44444444444444,41400,0.0,1.0
1996-09-26,10.5,10.63,10.16,10.63,2978,4.66666666666667,4.72444444444444,4.51555555555556,4.72444444444444,6700.5,0.0,1.0
1996-09-27,10.5,10.63,10.0,10.63,8178,4.66666666666667,4.72444444444444,4.44444444444444,4.72444444444444,18400.5,0.0,1.0
1996-09-30,10.63,10.63,10.0,10.0,9200,4.72444444444444,4.72444444444444,4.44444444444444,4.44444444444444,20700,0.0,1.0
1996-10-01,10.25,10.63,10.12,10.12,8044,4.55555555555556,4.72444444444444,4.49777777777778,4.49777777777778,18099,0.0,1.0
1996-10-02,10.12,10.37,10.12,10.37,1067,4.49777777777778,4.60888888888889,4.49777777777778,4.60888888888889,2400.75,0.0,1.0
1996-10-03,10.12,10.5,10.12,10.37,2978,4.49777777777778,4.66666666666667,4.49777777777778,4.60888888888889,6700.5,0.0,1.0
1996-10-04,10.12,10.12,10.12,10.12,978,4.49777777777778,4.49777777777778,4.49777777777778,4.49777777777778,2200.5,0.0,1.0
1996-10-07,10.12,10.12,10.12,10.12,1600,4.49777777777778,4.49777777777778,4.49777777777778,4.49777777777778,3600,0.0,1.0
1996-10-08,10.5,10.63,10.25,10.25,2800,4.66666666666667,4.72444444444444,4.55555555555556,4.55555555555556,6300,0.0,1.0
1996-10-09,11.12,11.12,10.12,10.12,11600,4.94222222222222,4.94222222222222,4.49777777777778,4.49777777777778,26100,0.0,1.0
1996-10-10,10.75,10.87,10.75,10.75,11600,4.77777777777778,4.83111111111111,4.77777777777778,4.77777777777778,26100,0.0,1.0
1996-10-11,10.75,11.0,10.75,11.0,1378,4.77777777777778,4.88888888888889,4.77777777777778,4.88888888888889,3100.5,0.0,1.0
1996-10-14,10.75,10.75,10.75,10.75,578,4.77777777777778,4.77777777777778,4.77777777777778,4.77777777777778,1300.5,0.0,1.0
1996-10-15,10.87,10.87,10.75,10.75,4800,4.83111111111111,4.83111111111111,4.77777777777778,4.77777777777778,10800,0.0,1.0
1996-10-16,10.75,11.25,10.75,11.0,12267,4.77777777777778,5.0,4.77777777777778,4.88888888888889,27600.75,0.0,1.0
1996-10-17,11.25,11.25,10.75,10.75,12578,5.0,5.0,4.77777777777778,4.77777777777778,28300.5,0.0,1.0
1996-10-18,10.87,11.25,10.75,11.25,11244,4.83111111111111,5.0,4.77777777777778,5.0,25299,0.0,1.0
1996-10-21,10.75,11.25,10.75,10.75,19467,4.77777777777778,5.0,4.77777777777778,4.77777777777778,43800.75,0.0,1.0
1996-10-22,10.75,10.75,10.75,10.75,10978,4.77777777777778,4.77777777777778,4.77777777777778,4.77777777777778,24700.5,0.0,1.0
1996-10-23,10.25,10.75,10.25,10.75,12000,4.55555555555556,4.77777777777778,4.55555555555556,4.77777777777778,27000,0.0,1.0
1996-10-24,10.25,10.25,10.25,10.25,2400,4.55555555555556,4.55555555555556,4.55555555555556,4.55555555555556,5399.99999999999,0.0,1.0
1996-10-25,10.25,10.75,10.25,10.25,3644,4.55555555555556,4.77777777777778,4.55555555555556,4.55555555555556,8198.99999999999,0.0,1.0
1996-10-28,10.25,10.75,10.25,10.25,4000,4.55555555555556,4.77777777777778,4.55555555555556,4.55555555555556,8999.99999999999,0.0,1.0
1996-10-29,10.0,10.25,10.0,10.25,4044,4.44444444444444,4.55555555555556,4.44444444444444,4.55555555555556,9099.00000000001,0.0,1.0
1996-10-30,10.0,10.25,10.0,10.0,22000,4.44444444444444,4.55555555555556,4.44444444444444,4.44444444444444,49500.0000000001,0.0,1.0
1996-10-31,10.0,10.0,10.0,10.0,44,4.44444444444444,4.44444444444444,4.44444444444444,4.44444444444444,99.0000000000001,0.0,1.0
1996-11-01,10.0,10.0,10.0,10.0,0,4.44444444444444,4.44444444444444,4.44444444444444,4.44444444444444,0,0.0,1.0
1996-11-04,10.5,10.5,10.5,10.5,267,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,600.75,0.0,1.0
1996-11-05,9.5,10.0,9.5,10.0,14178,4.22222222222222,4.44444444444444,4.22222222222222,4.44444444444444,31900.5,0.0,1.0
1996-11-06,9.5,9.88,9.5,9.75,12178,4.22222222222222,4.39111111111111,4.22222222222222,4.33333333333333,27400.5,0.0,1.0
1996-11-07,9.38,9.5,9.38,9.5,7200,4.16888888888889,4.22222222222222,4.16888888888889,4.22222222222222,16200,0.0,1.0
1996-11-08,9.38,9.75,9.38,9.38,10578,4.16888888888889,4.33333333333333,4.16888888888889,4.16888888888889,23800.5,0.0,1.0
1996-11-11,9.13,9.62,9.13,9.5,19644,4.05777777777778,4.27555555555556,4.05777777777778,4.22222222222222,44199,0.0,1.0
1996-11-12,9.0,9.0,9.0,9.0,6000,4.0,4.0,4.0,4.0,13500,0.0,1.0
1996-11-13,9.13,9.38,9.0,9.38,7244,4.05777777777778,4.16888888888889,4.0,4.16888888888889,16299,0.0,1.0
1996-11-14,9.0,9.0,9.0,9.0,800,4.0,4.0,4.0,4.0,1800,0.0,1.0
1996-11-15,9.38,9.38,9.0,9.0,667,4.16888888888889,4.16888888888889,4.0,4.0,1500.75,0.0,1.0
1996-11-18,9.25,9.38,9.0,9.38,1778,4.11111111111111,4.16888888888889,4.0,4.16888888888889,4000.5,0.0,1.0
1996-11-19,9.38,9.38,9.0,9.0,3867,4.16888888888889,4.16888888888889,4.0,4.0,8700.75,0.0,1.0
1996-11-20,9.25,9.25,9.0,9.25,9244,4.11111111111111,4.11111111111111,4.0,4.11111111111111,20799,0.0,1.0
1996-11-21,9.0,9.0,9.0,9.0,2978,4.0,4.0,4.0,4.0,6700.5,0.0,1.0
1996-11-22,9.13,9.13,8.75,9.13,17378,4.05777777777778,4.05777777777778,3.88888888888889,4.05777777777778,39100.5,0.0,1.0
1996-11-25,9.13,9.13,9.0,9.13,6444,4.05777777777778,4.05777777777778,4.0,4.05777777777778,14499,0.0,1.0
1996-11-26,8.75,9.13,8.75,9.13,9378,3.88888888888889,4.05777777777778,3.88888888888889,4.05777777777778,21100.5,0.0,1.0
1996-11-27,8.5,8.75,8.5,8.75,19778,3.77777777777778,3.88888888888889,3.77777777777778,3.88888888888889,44500.5,0.0,1.0
1996-11-29,8.5,8.75,8.5,8.75,2667,3.77777777777778,3.88888888888889,3.77777777777778,3.88888888888889,6000.75,0.0,1.0
1996-12-02,8.62,8.75,8.5,8.75,55867,3.83111111111111,3.88888888888889,3.77777777777778,3.88888888888889,125700.75,0.0,1.0
1996-12-03,8.75,9.0,8.5,8.87,43600,3.88888888888889,4.0,3.77777777777778,3.94222222222222,98100,0.0,1.0
1996-12-04,8.5,8.75,8.5,8.5,8578,3.77777777777778,3.88888888888889,3.77777777777778,3.77777777777778,19300.5,0.0,1.0
1996-12-05,8.62,8.75,8.5,8.75,19467,3.83111111111111,3.88888888888889,3.77777777777778,3.88888888888889,43800.75,0.0,1.0
1996-12-06,8.5,8.75,8.5,8.62,18578,3.77777777777778,3.88888888888889,3.77777777777778,3.83111111111111,41800.5,0.0,1.0
1996-12-09,9.0,9.13,8.5,8.69,114267,4.0,4.05777777777778,3.77777777777778,3.86222222222222,257100.75,0.0,1.0
1996-12-10,9.62,9.62,9.0,9.25,16444,4.27555555555556,4.27555555555556,4.0,4.11111111111111,36999,0.0,1.0
1996-12-11,9.62,9.62,9.13,9.62,2578,4.27555555555556,4.27555555555556,4.05777777777778,4.27555555555556,5800.49999999999,0.0,1.0
1996-12-12,9.62,9.62,9.25,9.62,6667,4.27555555555556,4.27555555555556,4.11111111111111,4.27555555555556,15000.75,0.0,1.0
1996-12-13,9.5,9.62,9.25,9.62,34044,4.22222222222222,4.27555555555556,4.11111111111111,4.27555555555556,76599,0.0,1.0
1996-12-16,9.25,9.62,9.25,9.62,1067,4.11111111111111,4.27555555555556,4.11111111111111,4.27555555555556,2400.75,0.0,1.0
1996-12-17,9.25,9.25,9.25,9.25,1600,4.11111111111111,4.11111111111111,4.11111111111111,4.11111111111111,3600,0.0,1.0
1996-12-18,9.25,9.62,9.25,9.25,1778,4.11111111111111,4.27555555555556,4.11111111111111,4.11111111111111,4000.5,0.0,1.0
1996-12-19,9.25,9.88,9.25,9.25,1867,4.11111111111111,4.39111111111111,4.11111111111111,4.11111111111111,4200.75,0.0,1.0
1996-12-20,9.25,9.88,9.25,9.25,26667,4.11111111111111,4.39111111111111,4.11111111111111,4.11111111111111,60000.75,0.0,1.0
1996-12-23,9.25,9.25,9.13,9.13,6978,4.11111111111111,4.11111111111111,4.05777777777778,4.05777777777778,15700.5,0.0,1.0
1996-12-24,9.13,9.13,9.13,9.13,178,4.05777777777778,4.05777777777778,4.05777777777778,4.05777777777778,400.5,0.0,1.0
1996-12-26,9.13,9.75,9.13,9.75,2667,4.05777777777778,4.33333333333333,4.05777777777778,4.33333333333333,6000.75,0.0,1.0
1996-12-27,9.13,9.13,9.13,9.13,578,4.05777777777778,4.05777777777778,4.05777777777778,4.05777777777778,1300.5,0.0,1.0
1996-12-30,9.75,9.75,9.13,9.13,844,4.33333333333333,4.33333333333333,4.05777777777778,4.05777777777778,1899,0.0,1.0
1996-12-31,9.75,9.75,9.13,9.13,2578,4.33333333333333,4.33333333333333,4.05777777777778,4.05777777777778,5800.5,0.0,1.0
1997-01-02,9.25,9.38,9.25,9.38,2444,4.11111111111111,4.16888888888889,4.11111111111111,4.16888888888889,5499,0.0,1.0
1997-01-03,9.25,9.25,9.25,9.25,0,4.11111111111111,4.11111111111111,4.11111111111111,4.11111111111111,0,0.0,1.0
1997-01-06,9.13,9.62,9.13,9.13,6267,4.05777777777778,4.27555555555556,4.05777777777778,4.05777777777778,14100.75,0.0,1.0
1997-01-07,9.13,9.62,9.13,9.62,2978,4.05777777777778,4.27555555555556,4.05777777777778,4.27555555555556,6700.5,0.0,1.0
1997-01-08,9.5,9.5,9.5,9.5,2000,4.22222222222222,4.22222222222222,4.22222222222222,4.22222222222222,4500,0.0,1.0
1997-01-09,7.75,8.5,7.75,8.25,204667,3.44444444444444,3.77777777777778,3.44444444444444,3.66666666666667,460500.750000001,0.0,1.0
1997-01-10,8.5,8.5,7.75,8.5,11378,3.77777777777778,3.77777777777778,3.44444444444444,3.77777777777778,25600.5,0.0,1.0
1997-01-13,7.75,8.25,7.75,8.25,2044,3.44444444444444,3.66666666666667,3.44444444444444,3.66666666666667,4599.00000000001,0.0,1.0
1997-01-14,7.37,8.25,7.25,8.25,24000,3.27555555555556,3.66666666666667,3.22222222222222,3.66666666666667,53999.9999999999,0.0,1.0
1997-01-15,7.25,7.5,7.0,7.0,8178,3.22222222222222,3.33333333333333,3.11111111111111,3.11111111111111,18400.5,0.0,1.0
1997-01-16,7.0,7.5,7.0,7.5,14444,3.11111111111111,3.33333333333333,3.11111111111111,3.33333333333333,32499,0.0,1.0
1997-01-17,7.25,7.25,7.0,7.0,1200,3.22222222222222,3.22222222222222,3.11111111111111,3.11111111111111,2700,0.0,1.0
1997-01-20,7.0,7.25,7.0,7.0,4444,3.11111111111111,3.22222222222222,3.11111111111111,3.11111111111111,9999,0.0,1.0
1997-01-21,7.25,7.25,7.06,7.25,5867,3.22222222222222,3.22222222222222,3.13777777777778,3.22222222222222,13200.75,0.0,1.0
1997-01-22,7.0,7.25,7.0,7.25,9378,3.11111111111111,3.22222222222222,3.11111111111111,3.22222222222222,21100.5,0.0,1.0
1997-01-23,7.0,7.0,7.0,7.0,4667,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,10500.75,0.0,1.0
1997-01-24,7.0,7.0,7.0,7.0,0,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,0,0.0,1.0
1997-01-27,7.25,7.25,7.0,7.0,2178,3.22222222222222,3.22222222222222,3.11111111111111,3.11111111111111,4900.5,0.0,1.0
1997-01-28,7.25,7.25,7.25,7.25,2444,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,5499,0.0,1.0
1997-01-29,7.0,7.0,7.0,7.0,400,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,900,0.0,1.0
1997-01-30,7.25,7.25,7.0,7.25,3600,3.22222222222222,3.22222222222222,3.11111111111111,3.22222222222222,8100,0.0,1.0
1997-01-31,7.25,7.25,7.0,7.25,59867,3.22222222222222,3.22222222222222,3.11111111111111,3.22222222222222,134700.75,0.0,1.0
1997-02-03,7.0,7.25,7.0,7.25,800,3.11111111111111,3.22222222222222,3.11111111111111,3.22222222222222,1800,0.0,1.0
1997-02-04,7.0,7.25,7.0,7.0,3600,3.11111111111111,3.22222222222222,3.11111111111111,3.11111111111111,8100,0.0,1.0
1997-02-05,7.25,7.25,7.0,7.25,1644,3.22222222222222,3.22222222222222,3.11111111111111,3.22222222222222,3699,0.0,1.0
1997-02-06,7.25,7.25,7.25,7.25,1244,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,2799,0.0,1.0
1997-02-07,7.0,7.25,7.0,7.25,12800,3.11111111111111,3.22222222222222,3.11111111111111,3.22222222222222,28800,0.0,1.0
1997-02-10,7.0,7.25,7.0,7.25,20844,3.11111111111111,3.22222222222222,3.11111111111111,3.22222222222222,46899,0.0,1.0
1997-02-11,7.25,7.25,7.0,7.0,11200,3.22222222222222,3.22222222222222,3.11111111111111,3.11111111111111,25200,0.0,1.0
1997-02-12,7.25,7.25,7.25,7.25,400,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,900.000000000001,0.0,1.0
1997-02-13,7.25,7.25,7.0,7.25,4444,3.22222222222222,3.22222222222222,3.11111111111111,3.22222222222222,9999.00000000001,0.0,1.0
1997-02-14,7.0,7.25,7.0,7.25,20400,3.11111111111111,3.22222222222222,3.11111111111111,3.22222222222222,45900,0.0,1.0
1997-02-18,7.13,7.25,7.0,7.0,25867,3.16888888888889,3.22222222222222,3.11111111111111,3.11111111111111,58200.75,0.0,1.0
1997-02-19,7.0,7.0,7.0,7.0,10044,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,22599,0.0,1.0
1997-02-20,7.25,7.25,7.0,7.0,13644,3.22222222222222,3.22222222222222,3.11111111111111,3.11111111111111,30699,0.0,1.0
1997-02-21,7.25,7.25,7.0,7.25,71378,3.22222222222222,3.22222222222222,3.11111111111111,3.22222222222222,160600.5,0.0,1.0
1997-02-24,7.0,7.0,7.0,7.0,5378,3.11111111111111,3.11111111111111,3.11111111111111,3.11111111111111,12100.5,0.0,1.0
1997-02-25,7.0,7.25,7.0,7.0,25244,3.11111111111111,3.22222222222222,3.11111111111111,3.11111111111111,56799,0.0,1.0
1997-02-26,7.0,7.25,7.0,7.0,5778,3.11111111111111,3.22222222222222,3.11111111111111,3.11111111111111,13000.5,0.0,1.0
1997-02-27,7.25,7.25,7.25,7.25,267,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,600.75,0.0,1.0
1997-02-28,7.25,7.25,7.0,7.25,6667,3.22222222222222,3.22222222222222,3.11111111111111,3.22222222222222,15000.75,0.0,1.0
1997-03-03,7.25,7.25,7.0,7.0,15467,3.22222222222222,3.22222222222222,3.11111111111111,3.11111111111111,34800.75,0.0,1.0
1997-03-04,7.0,7.13,7.0,7.13,1244,3.11111111111111,3.16888888888889,3.11111111111111,3.16888888888889,2799,0.0,1.0
1997-03-05,6.75,7.0,6.75,6.75,18000,3.0,3.11111111111111,3.0,3.0,40500,0.0,1.0
1997-03-06,6.75,6.75,6.75,6.75,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1997-03-07,6.62,7.0,6.62,6.75,12800,2.94222222222222,3.11111111111111,2.94222222222222,3.0,28800,0.0,1.0
1997-03-10,7.0,7.0,6.5,7.0,8267,3.11111111111111,3.11111111111111,2.88888888888889,3.11111111111111,18600.75,0.0,1.0
1997-03-11,6.5,6.5,6.5,6.5,6267,2.88888888888889,2.88888888888889,2.88888888888889,2.88888888888889,14100.75,0.0,1.0
1997-03-12,6.5,6.5,6.5,6.5,0,2.88888888888889,2.88888888888889,2.88888888888889,2.88888888888889,0,0.0,1.0
1997-03-13,6.75,7.0,6.5,6.75,14444,3.0,3.11111111111111,2.88888888888889,3.0,32499,0.0,1.0
1997-03-14,6.75,6.75,6.75,6.75,15200,3.0,3.0,3.0,3.0,34200,0.0,1.0
1997-03-17,6.37,6.5,6.0,6.5,6444,2.83111111111111,2.88888888888889,2.66666666666667,2.88888888888889,14499,0.0,1.0
1997-03-18,6.62,6.62,6.13,6.37,18844,2.94222222222222,2.94222222222222,2.72444444444444,2.83111111111111,42399,0.0,1.0
1997-03-19,6.62,6.62,6.37,6.37,8444,2.94222222222222,2.94222222222222,2.83111111111111,2.83111111111111,18999,0.0,1.0
1997-03-20,6.62,6.62,6.62,6.62,0,2.94222222222222,2.94222222222222,2.94222222222222,2.94222222222222,0,0.0,1.0
1997-03-21,6.25,6.25,6.0,6.13,11244,2.77777777777778,2.77777777777778,2.66666666666667,2.72444444444444,25299,0.0,1.0
1997-03-24,6.0,6.25,5.87,6.0,16978,2.66666666666667,2.77777777777778,2.60888888888889,2.66666666666667,38200.5,0.0,1.0
1997-03-25,6.0,6.0,5.62,5.62,2578,2.66666666666667,2.66666666666667,2.49777777777778,2.49777777777778,5800.49999999999,0.0,1.0
1997-03-26,6.0,6.25,5.5,5.62,43867,2.66666666666667,2.77777777777778,2.44444444444444,2.49777777777778,98700.7499999999,0.0,1.0
1997-03-27,5.87,6.0,5.87,6.0,14000,2.60888888888889,2.66666666666667,2.60888888888889,2.66666666666667,31500,0.0,1.0
1997-03-31,6.0,6.0,5.5,5.5,17600,2.66666666666667,2.66666666666667,2.44444444444444,2.44444444444444,39600,0.0,1.0
1997-04-01,6.25,6.25,5.62,6.0,21778,2.77777777777778,2.77777777777778,2.49777777777778,2.66666666666667,49000.5,0.0,1.0
1997-04-02,6.25,6.37,5.75,5.75,9067,2.77777777777778,2.83111111111111,2.55555555555556,2.55555555555556,20400.75,0.0,1.0
1997-04-03,6.37,6.37,5.87,5.87,2800,2.83111111111111,2.83111111111111,2.60888888888889,2.60888888888889,6300,0.0,1.0
1997-04-04,6.44,6.5,6.0,6.37,26400,2.86222222222222,2.88888888888889,2.66666666666667,2.83111111111111,59400.0000000001,0.0,1.0
1997-04-07,7.0,7.5,6.0,6.5,25867,3.11111111111111,3.33333333333333,2.66666666666667,2.88888888888889,58200.75,0.0,1.0
1997-04-08,7.75,7.75,7.0,7.5,28667,3.44444444444444,3.44444444444444,3.11111111111111,3.33333333333333,64500.7500000001,0.0,1.0
1997-04-09,7.75,7.75,7.75,7.75,1600,3.44444444444444,3.44444444444444,3.44444444444444,3.44444444444444,3600,0.0,1.0
1997-04-10,7.75,7.75,7.75,7.75,978,3.44444444444444,3.44444444444444,3.44444444444444,3.44444444444444,2200.5,0.0,1.0
1997-04-11,7.75,7.75,7.75,7.75,44,3.44444444444444,3.44444444444444,3.44444444444444,3.44444444444444,99.0000000000001,0.0,1.0
1997-04-14,7.75,7.75,7.75,7.75,0,3.44444444444444,3.44444444444444,3.44444444444444,3.44444444444444,0,0.0,1.0
1997-04-15,7.25,7.25,7.25,7.25,2844,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,6399,0.0,1.0
1997-04-16,7.25,7.25,7.25,7.25,0,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,0,0.0,1.0
1997-04-17,7.25,7.25,7.25,7.25,7067,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,15900.75,0.0,1.0
1997-04-18,7.25,7.25,7.25,7.25,0,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,0,0.0,1.0
1997-04-21,7.0,7.25,7.0,7.25,4978,3.11111111111111,3.22222222222222,3.11111111111111,3.22222222222222,11200.5,0.0,1.0
1997-04-22,7.37,7.37,7.0,7.0,2578,3.27555555555556,3.27555555555556,3.11111111111111,3.11111111111111,5800.49999999999,0.0,1.0
1997-04-23,7.5,7.5,7.0,7.37,4267,3.33333333333333,3.33333333333333,3.11111111111111,3.27555555555556,9600.75000000001,0.0,1.0
1997-04-24,7.37,7.5,7.37,7.5,2178,3.27555555555556,3.33333333333333,3.27555555555556,3.33333333333333,4900.49999999999,0.0,1.0
1997-04-25,7.75,7.75,7.0,7.0,8444,3.44444444444444,3.44444444444444,3.11111111111111,3.11111111111111,18999,0.0,1.0
1997-04-28,7.37,7.75,7.37,7.5,12978,3.27555555555556,3.44444444444444,3.27555555555556,3.33333333333333,29200.5,0.0,1.0
1997-04-29,7.5,7.75,7.0,7.0,5467,3.33333333333333,3.44444444444444,3.11111111111111,3.11111111111111,12300.75,0.0,1.0
1997-04-30,7.75,7.75,7.0,7.75,23378,3.44444444444444,3.44444444444444,3.11111111111111,3.44444444444444,52600.5000000001,0.0,1.0
1997-05-01,7.75,7.75,7.37,7.75,1200,3.44444444444444,3.44444444444444,3.27555555555556,3.44444444444444,2700,0.0,1.0
1997-05-02,7.5,7.75,7.0,7.75,14178,3.33333333333333,3.44444444444444,3.11111111111111,3.44444444444444,31900.5,0.0,1.0
1997-05-05,7.75,7.75,7.0,7.0,3467,3.44444444444444,3.44444444444444,3.11111111111111,3.11111111111111,7800.75000000001,0.0,1.0
1997-05-06,7.0,7.75,7.0,7.75,15067,3.11111111111111,3.44444444444444,3.11111111111111,3.44444444444444,33900.75,0.0,1.0
1997-05-07,7.25,7.5,7.0,7.0,5867,3.22222222222222,3.33333333333333,3.11111111111111,3.11111111111111,13200.75,0.0,1.0
1997-05-08,7.37,7.5,7.0,7.0,2667,3.27555555555556,3.33333333333333,3.11111111111111,3.11111111111111,6000.74999999999,0.0,1.0
1997-05-09,7.38,7.38,7.38,7.38,0,3.28,3.28,3.28,3.28,0,0.0,1.0
1997-05-12,7.75,7.75,7.0,7.0,15467,3.44444444444444,3.44444444444444,3.11111111111111,3.11111111111111,34800.75,0.0,1.0
1997-05-13,7.25,7.75,7.25,7.37,6400,3.22222222222222,3.44444444444444,3.22222222222222,3.27555555555556,14400,0.0,1.0
1997-05-14,7.63,7.75,7.25,7.25,6844,3.39111111111111,3.44444444444444,3.22222222222222,3.22222222222222,15399,0.0,1.0
1997-05-15,7.75,7.75,7.25,7.25,3244,3.44444444444444,3.44444444444444,3.22222222222222,3.22222222222222,7299.00000000001,0.0,1.0
1997-05-16,7.5,7.5,7.5,7.5,178,3.33333333333333,3.33333333333333,3.33333333333333,3.33333333333333,400.5,0.0,1.0
1997-05-19,7.5,7.63,7.25,7.25,14178,3.33333333333333,3.39111111111111,3.22222222222222,3.22222222222222,31900.5,0.0,1.0
1997-05-20,7.75,7.75,7.5,7.75,10444,3.44444444444444,3.44444444444444,3.33333333333333,3.44444444444444,23499,0.0,1.0
1997-05-21,7.63,7.75,7.25,7.75,12578,3.39111111111111,3.44444444444444,3.22222222222222,3.44444444444444,28300.5,0.0,1.0
1997-05-22,7.88,7.88,7.37,7.63,3378,3.50222222222222,3.50222222222222,3.27555555555556,3.39111111111111,7600.5,0.0,1.0
1997-05-23,7.5,7.5,7.25,7.25,400,3.33333333333333,3.33333333333333,3.22222222222222,3.22222222222222,900.000000000001,0.0,1.0
1997-05-27,7.25,7.88,7.25,7.88,667,3.22222222222222,3.50222222222222,3.22222222222222,3.50222222222222,1500.75,0.0,1.0
1997-05-28,7.25,7.88,7.25,7.25,5644,3.22222222222222,3.50222222222222,3.22222222222222,3.22222222222222,12699,0.0,1.0
1997-05-29,7.88,7.88,7.25,7.88,49244,3.50222222222222,3.50222222222222,3.22222222222222,3.50222222222222,110799,0.0,1.0
1997-05-30,7.88,7.88,7.25,7.25,178,3.50222222222222,3.50222222222222,3.22222222222222,3.22222222222222,400.5,0.0,1.0
1997-06-02,7.25,7.25,7.25,7.25,578,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,1300.5,0.0,1.0
1997-06-03,7.88,7.88,7.56,7.88,1200,3.50222222222222,3.50222222222222,3.36,3.50222222222222,2700,0.0,1.0
1997-06-04,7.88,7.88,7.0,7.25,123867,3.50222222222222,3.50222222222222,3.11111111111111,3.22222222222222,278700.75,0.0,1.0
1997-06-05,7.37,7.5,7.25,7.5,6000,3.27555555555556,3.33333333333333,3.22222222222222,3.33333333333333,13500,0.0,1.0
1997-06-06,7.88,7.88,7.25,7.25,1467,3.50222222222222,3.50222222222222,3.22222222222222,3.22222222222222,3300.75,0.0,1.0
1997-06-09,7.25,7.88,7.25,7.88,26000,3.22222222222222,3.50222222222222,3.22222222222222,3.50222222222222,58500,0.0,1.0
1997-06-10,7.88,8.0,7.5,8.0,6400,3.50222222222222,3.55555555555556,3.33333333333333,3.55555555555556,14400,0.0,1.0
1997-06-11,7.25,7.25,7.25,7.25,267,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,600.75,0.0,1.0
1997-06-12,7.75,8.0,7.75,8.0,1600,3.44444444444444,3.55555555555556,3.44444444444444,3.55555555555556,3600,0.0,1.0
1997-06-13,8.0,8.0,8.0,8.0,178,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,400.5,0.0,1.0
1997-06-16,8.0,8.0,7.25,8.0,1778,3.55555555555556,3.55555555555556,3.22222222222222,3.55555555555556,4000.5,0.0,1.0
1997-06-17,7.25,7.25,7.25,7.25,978,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,2200.5,0.0,1.0
1997-06-18,7.25,7.25,7.25,7.25,10978,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,24700.5,0.0,1.0
1997-06-19,7.25,8.0,7.25,8.0,6178,3.22222222222222,3.55555555555556,3.22222222222222,3.55555555555556,13900.5,0.0,1.0
1997-06-20,7.75,8.0,7.25,8.0,2578,3.44444444444444,3.55555555555556,3.22222222222222,3.55555555555556,5800.50000000001,0.0,1.0
1997-06-23,7.75,7.75,7.25,7.25,3378,3.44444444444444,3.44444444444444,3.22222222222222,3.22222222222222,7600.50000000001,0.0,1.0
1997-06-24,7.25,7.25,7.25,7.25,4978,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,11200.5,0.0,1.0
1997-06-25,7.75,7.75,7.25,7.25,5200,3.44444444444444,3.44444444444444,3.22222222222222,3.22222222222222,11700,0.0,1.0
1997-06-26,7.25,7.25,7.25,7.25,44,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,99.0000000000001,0.0,1.0
1997-06-27,7.88,7.88,7.88,7.88,444,3.50222222222222,3.50222222222222,3.50222222222222,3.50222222222222,999.000000000001,0.0,1.0
1997-06-30,8.0,8.0,8.0,8.0,400,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,899.999999999999,0.0,1.0
1997-07-01,8.0,8.0,7.63,7.63,400,3.55555555555556,3.55555555555556,3.39111111111111,3.39111111111111,899.999999999999,0.0,1.0
1997-07-02,7.75,7.75,7.75,7.75,10000,3.44444444444444,3.44444444444444,3.44444444444444,3.44444444444444,22500,0.0,1.0
1997-07-03,7.75,7.75,7.75,7.75,2000,3.44444444444444,3.44444444444444,3.44444444444444,3.44444444444444,4500.00000000001,0.0,1.0
1997-07-07,7.75,7.75,7.25,7.37,12978,3.44444444444444,3.44444444444444,3.22222222222222,3.27555555555556,29200.5,0.0,1.0
1997-07-08,7.25,7.88,7.25,7.25,3467,3.22222222222222,3.50222222222222,3.22222222222222,3.22222222222222,7800.75,0.0,1.0
1997-07-09,7.25,7.75,7.25,7.25,18844,3.22222222222222,3.44444444444444,3.22222222222222,3.22222222222222,42399,0.0,1.0
1997-07-10,7.25,7.25,7.25,7.25,2000,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,4500,0.0,1.0
1997-07-11,7.75,7.75,7.25,7.75,2578,3.44444444444444,3.44444444444444,3.22222222222222,3.44444444444444,5800.50000000001,0.0,1.0
1997-07-14,7.94,8.0,7.25,7.25,30800,3.52888888888889,3.55555555555556,3.22222222222222,3.22222222222222,69300,0.0,1.0
1997-07-15,7.63,8.0,7.63,7.63,15867,3.39111111111111,3.55555555555556,3.39111111111111,3.39111111111111,35700.75,0.0,1.0
1997-07-16,7.75,7.88,7.63,7.88,7200,3.44444444444444,3.50222222222222,3.39111111111111,3.50222222222222,16200,0.0,1.0
1997-07-17,7.63,7.88,7.63,7.88,7200,3.39111111111111,3.50222222222222,3.39111111111111,3.50222222222222,16200,0.0,1.0
1997-07-18,7.63,7.63,7.63,7.63,267,3.39111111111111,3.39111111111111,3.39111111111111,3.39111111111111,600.75,0.0,1.0
1997-07-21,7.63,7.63,7.63,7.63,4444,3.39111111111111,3.39111111111111,3.39111111111111,3.39111111111111,9999,0.0,1.0
1997-07-22,8.0,8.25,7.63,7.88,13244,3.55555555555556,3.66666666666667,3.39111111111111,3.50222222222222,29799,0.0,1.0
1997-07-23,8.0,8.0,8.0,8.0,1200,3.55555555555556,3.55555555555556,3.55555555555556,3.55555555555556,2700,0.0,1.0
1997-07-24,7.63,8.0,7.63,7.63,1644,3.39111111111111,3.55555555555556,3.39111111111111,3.39111111111111,3699,0.0,1.0
1997-07-25,7.63,8.0,7.63,8.0,14400,3.39111111111111,3.55555555555556,3.39111111111111,3.55555555555556,32400,0.0,1.0
1997-07-28,8.0,8.38,7.75,7.88,32978,3.55555555555556,3.72444444444444,3.44444444444444,3.50222222222222,74200.4999999999,0.0,1.0
1997-07-29,8.25,8.5,7.88,8.38,10178,3.66666666666667,3.77777777777778,3.50222222222222,3.72444444444444,22900.5,0.0,1.0
1997-07-30,7.63,8.5,7.63,8.5,9200,3.39111111111111,3.77777777777778,3.39111111111111,3.77777777777778,20700,0.0,1.0
1997-07-31,8.0,8.38,7.63,7.63,7467,3.55555555555556,3.72444444444444,3.39111111111111,3.39111111111111,16800.75,0.0,1.0
1997-08-01,7.5,8.38,7.5,8.0,4444,3.33333333333333,3.72444444444444,3.33333333333333,3.55555555555556,9999.00000000001,0.0,1.0
1997-08-04,8.0,8.0,7.5,7.5,444,3.55555555555556,3.55555555555556,3.33333333333333,3.33333333333333,998.999999999999,0.0,1.0
1997-08-05,7.5,8.0,7.5,8.0,17200,3.33333333333333,3.55555555555556,3.33333333333333,3.55555555555556,38700,0.0,1.0
1997-08-06,8.0,8.0,7.25,7.5,6178,3.55555555555556,3.55555555555556,3.22222222222222,3.33333333333333,13900.5,0.0,1.0
1997-08-07,7.25,7.25,7.25,7.25,6444,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,14499,0.0,1.0
1997-08-08,7.25,7.5,7.25,7.25,1644,3.22222222222222,3.33333333333333,3.22222222222222,3.22222222222222,3699,0.0,1.0
1997-08-11,7.25,7.25,7.25,7.25,444,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,999.000000000001,0.0,1.0
1997-08-12,7.0,7.5,7.0,7.25,8800,3.11111111111111,3.33333333333333,3.11111111111111,3.22222222222222,19800,0.0,1.0
1997-08-13,7.03,7.37,7.0,7.0,3244,3.12444444444444,3.27555555555556,3.11111111111111,3.11111111111111,7299.00000000001,0.0,1.0
1997-08-14,6.75,7.37,6.75,7.0,14444,3.0,3.27555555555556,3.0,3.11111111111111,32499,0.0,1.0
1997-08-15,6.81,7.37,6.75,7.37,25644,3.02666666666667,3.27555555555556,3.0,3.27555555555556,57698.9999999999,0.0,1.0
1997-08-18,6.75,7.25,6.75,7.25,2667,3.0,3.22222222222222,3.0,3.22222222222222,6000.75,0.0,1.0
1997-08-19,6.75,7.37,6.75,6.75,8000,3.0,3.27555555555556,3.0,3.0,18000,0.0,1.0
1997-08-20,7.25,7.37,6.75,7.37,18400,3.22222222222222,3.27555555555556,3.0,3.27555555555556,41400,0.0,1.0
1997-08-21,7.37,7.37,7.13,7.13,100000,3.27555555555556,3.27555555555556,3.16888888888889,3.16888888888889,225000,0.0,1.0
1997-08-22,6.75,7.13,6.75,7.13,667,3.0,3.16888888888889,3.0,3.16888888888889,1500.75,0.0,1.0
1997-08-25,7.0,7.37,7.0,7.37,978,3.11111111111111,3.27555555555556,3.11111111111111,3.27555555555556,2200.5,0.0,1.0
1997-08-26,6.75,6.75,6.75,6.75,267,3.0,3.0,3.0,3.0,600.75,0.0,1.0
1997-08-27,7.37,7.37,6.75,6.75,2800,3.27555555555556,3.27555555555556,3.0,3.0,6299.99999999999,0.0,1.0
1997-08-28,7.13,7.37,7.13,7.37,1778,3.16888888888889,3.27555555555556,3.16888888888889,3.27555555555556,4000.5,0.0,1.0
1997-08-29,7.31,7.31,7.31,7.31,444,3.24888888888889,3.24888888888889,3.24888888888889,3.24888888888889,999,0.0,1.0
1997-09-02,7.0,7.37,6.75,7.37,1067,3.11111111111111,3.27555555555556,3.0,3.27555555555556,2400.75,0.0,1.0
1997-09-03,7.0,7.37,6.75,6.75,2267,3.11111111111111,3.27555555555556,3.0,3.0,5100.75,0.0,1.0
1997-09-04,6.75,7.25,6.75,7.25,5467,3.0,3.22222222222222,3.0,3.22222222222222,12300.75,0.0,1.0
1997-09-05,7.25,7.25,7.0,7.0,1778,3.22222222222222,3.22222222222222,3.11111111111111,3.11111111111111,4000.5,0.0,1.0
1997-09-08,6.75,6.75,6.75,6.75,3778,3.0,3.0,3.0,3.0,8500.5,0.0,1.0
1997-09-09,6.88,7.25,6.75,7.25,43378,3.05777777777778,3.22222222222222,3.0,3.22222222222222,97600.4999999999,0.0,1.0
1997-09-10,7.25,7.25,7.25,7.25,400,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,900.000000000001,0.0,1.0
1997-09-11,7.0,7.25,6.75,7.25,14578,3.11111111111111,3.22222222222222,3.0,3.22222222222222,32800.5,0.0,1.0
1997-09-12,7.25,7.25,7.0,7.22,15200,3.22222222222222,3.22222222222222,3.11111111111111,3.20888888888889,34200,0.0,1.0
1997-09-15,7.25,8.0,7.13,7.25,15067,3.22222222222222,3.55555555555556,3.16888888888889,3.22222222222222,33900.75,0.0,1.0
1997-09-16,8.0,8.25,8.0,8.0,26578,3.55555555555556,3.66666666666667,3.55555555555556,3.55555555555556,59800.4999999999,0.0,1.0
1997-09-17,8.25,9.25,8.25,8.25,24667,3.66666666666667,4.11111111111111,3.66666666666667,3.66666666666667,55500.7499999999,0.0,1.0
1997-09-18,8.5,9.0,8.5,9.0,16978,3.77777777777778,4.0,3.77777777777778,4.0,38200.5,0.0,1.0
1997-09-19,8.87,9.13,8.87,9.13,2178,3.94222222222222,4.05777777777778,3.94222222222222,4.05777777777778,4900.5,0.0,1.0
1997-09-22,8.87,9.13,8.87,9.13,11244,3.94222222222222,4.05777777777778,3.94222222222222,4.05777777777778,25299,0.0,1.0
1997-09-23,9.0,9.25,8.25,8.25,1200,4.0,4.11111111111111,3.66666666666667,3.66666666666667,2700,0.0,1.0
1997-09-24,8.25,9.13,8.25,9.13,2178,3.66666666666667,4.05777777777778,3.66666666666667,4.05777777777778,4900.5,0.0,1.0
1997-09-25,8.25,9.0,8.25,9.0,5600,3.66666666666667,4.0,3.66666666666667,4.0,12600,0.0,1.0
1997-09-26,8.38,9.13,8.38,8.75,10444,3.72444444444444,4.05777777777778,3.72444444444444,3.88888888888889,23499,0.0,1.0
1997-09-29,9.25,9.25,8.75,9.13,12178,4.11111111111111,4.11111111111111,3.88888888888889,4.05777777777778,27400.5,0.0,1.0
1997-09-30,9.0,9.5,8.75,9.25,12444,4.0,4.22222222222222,3.88888888888889,4.11111111111111,27999,0.0,1.0
1997-10-01,9.75,9.75,9.0,9.25,29644,4.33333333333333,4.33333333333333,4.0,4.11111111111111,66699,0.0,1.0
1997-10-02,9.13,9.75,9.13,9.75,11467,4.05777777777778,4.33333333333333,4.05777777777778,4.33333333333333,25800.75,0.0,1.0
1997-10-03,9.5,9.5,9.25,9.25,11600,4.22222222222222,4.22222222222222,4.11111111111111,4.11111111111111,26100,0.0,1.0
1997-10-06,9.5,9.5,9.25,9.5,2400,4.22222222222222,4.22222222222222,4.11111111111111,4.22222222222222,5400,0.0,1.0
1997-10-07,9.25,9.5,9.25,9.5,400,4.11111111111111,4.22222222222222,4.11111111111111,4.22222222222222,900,0.0,1.0
1997-10-08,9.25,9.5,9.25,9.5,267,4.11111111111111,4.22222222222222,4.11111111111111,4.22222222222222,600.75,0.0,1.0
1997-10-09,9.25,9.25,9.25,9.25,0,4.11111111111111,4.11111111111111,4.11111111111111,4.11111111111111,0,0.0,1.0
1997-10-10,10.0,10.0,9.13,9.13,22978,4.44444444444444,4.44444444444444,4.05777777777778,4.05777777777778,51700.5000000001,0.0,1.0
1997-10-13,9.88,9.88,9.5,9.5,7644,4.39111111111111,4.39111111111111,4.22222222222222,4.22222222222222,17199,0.0,1.0
1997-10-14,9.88,9.88,9.5,9.5,27644,4.39111111111111,4.39111111111111,4.22222222222222,4.22222222222222,62199,0.0,1.0
1997-10-15,9.5,10.0,9.38,10.0,3467,4.22222222222222,4.44444444444444,4.16888888888889,4.44444444444444,7800.75,0.0,1.0
1997-10-16,9.62,10.0,9.5,9.5,6178,4.27555555555556,4.44444444444444,4.22222222222222,4.22222222222222,13900.5,0.0,1.0
1997-10-17,9.88,9.88,9.5,9.5,2400,4.39111111111111,4.39111111111111,4.22222222222222,4.22222222222222,5400,0.0,1.0
1997-10-20,10.0,10.12,10.0,10.0,11244,4.44444444444444,4.49777777777778,4.44444444444444,4.44444444444444,25299,0.0,1.0
1997-10-21,9.5,10.12,9.38,9.5,22000,4.22222222222222,4.49777777777778,4.16888888888889,4.22222222222222,49500,0.0,1.0
1997-10-22,9.5,9.5,9.5,9.5,1778,4.22222222222222,4.22222222222222,4.22222222222222,4.22222222222222,4000.5,0.0,1.0
1997-10-23,9.88,9.88,9.5,9.5,15378,4.39111111111111,4.39111111111111,4.22222222222222,4.22222222222222,34600.5,0.0,1.0
1997-10-24,9.75,10.12,9.75,9.88,8044,4.33333333333333,4.49777777777778,4.33333333333333,4.39111111111111,18099,0.0,1.0
1997-10-27,9.25,10.12,9.25,9.78,10844,4.11111111111111,4.49777777777778,4.11111111111111,4.34666666666667,24399,0.0,1.0
1997-10-28,11.25,11.25,9.13,10.0,94400,5.0,5.0,4.05777777777778,4.44444444444444,212400,0.0,1.0
1997-10-29,11.75,11.75,10.5,11.5,107600,5.22222222222222,5.22222222222222,4.66666666666667,5.11111111111111,242100,0.0,1.0
1997-10-30,11.75,12.0,11.25,11.5,81467,5.22222222222222,5.33333333333333,5.0,5.11111111111111,183300.75,0.0,1.0
1997-10-31,11.87,12.25,11.5,12.25,40667,5.27555555555556,5.44444444444444,5.11111111111111,5.44444444444444,91500.7499999999,0.0,1.0
1997-11-03,12.38,12.88,11.87,12.25,345067,5.50222222222222,5.72444444444444,5.27555555555556,5.44444444444444,776400.75,0.0,1.0
1997-11-04,12.62,12.94,12.13,12.62,282800,5.60888888888889,5.75111111111111,5.39111111111111,5.60888888888889,636300,0.0,1.0
1997-11-05,13.75,14.75,12.38,12.5,457200,6.11111111111111,6.55555555555556,5.50222222222222,5.55555555555556,1028700,0.0,1.0
1997-11-06,13.25,14.62,13.25,14.62,142000,5.88888888888889,6.49777777777778,5.88888888888889,6.49777777777778,319500,0.0,1.0
1997-11-07,13.31,13.5,13.0,13.25,221200,5.91555555555556,6.0,5.77777777777778,5.88888888888889,497700,0.0,1.0
1997-11-10,13.37,14.25,13.25,14.0,180800,5.94222222222222,6.33333333333333,5.88888888888889,6.22222222222222,406800,0.0,1.0
1997-11-11,13.12,13.75,12.5,13.5,562267,5.83111111111111,6.11111111111111,5.55555555555556,6.0,1265100.75,0.0,1.0
1997-11-12,12.88,13.25,12.5,12.88,58178,5.72444444444444,5.88888888888889,5.55555555555556,5.72444444444444,130900.5,0.0,1.0
1997-11-13,12.38,13.63,12.25,13.63,77600,5.50222222222222,6.05777777777778,5.44444444444444,6.05777777777778,174600,0.0,1.0
1997-11-14,12.75,13.12,12.25,12.88,18800,5.66666666666667,5.83111111111111,5.44444444444444,5.72444444444444,42300,0.0,1.0
1997-11-17,13.63,13.88,13.37,13.75,168667,6.05777777777778,6.16888888888889,5.94222222222222,6.11111111111111,379500.75,0.0,1.0
1997-11-18,13.63,13.75,13.25,13.5,51600,6.05777777777778,6.11111111111111,5.88888888888889,6.0,116100,0.0,1.0
1997-11-19,13.5,13.75,13.25,13.75,37067,6.0,6.11111111111111,5.88888888888889,6.11111111111111,83400.75,0.0,1.0
1997-11-20,13.25,13.63,13.12,13.63,18844,5.88888888888889,6.05777777777778,5.83111111111111,6.05777777777778,42399,0.0,1.0
1997-11-21,13.5,13.63,12.75,13.12,50800,6.0,6.05777777777778,5.66666666666667,5.83111111111111,114300,0.0,1.0
1997-11-24,12.25,13.0,12.25,13.0,80000,5.44444444444444,5.77777777777778,5.44444444444444,5.77777777777778,180000,0.0,1.0
1997-11-25,12.5,12.75,12.13,12.75,14444,5.55555555555556,5.66666666666667,5.39111111111111,5.66666666666667,32499,0.0,1.0
1997-11-26,12.25,12.62,12.0,12.62,26000,5.44444444444444,5.60888888888889,5.33333333333333,5.60888888888889,58500,0.0,1.0
1997-11-28,12.19,12.25,12.0,12.25,13867,5.41777777777778,5.44444444444444,5.33333333333333,5.44444444444444,31200.75,0.0,1.0
1997-12-01,11.63,12.44,11.5,12.0,33778,5.16888888888889,5.52888888888889,5.11111111111111,5.33333333333333,76000.5,0.0,1.0
1997-12-02,12.0,12.13,11.5,11.87,52000,5.33333333333333,5.39111111111111,5.11111111111111,5.27555555555556,117000,0.0,1.0
1997-12-03,11.87,12.13,11.5,12.13,70178,5.27555555555556,5.39111111111111,5.11111111111111,5.39111111111111,157900.5,0.0,1.0
1997-12-04,12.0,12.0,11.5,11.63,48044,5.33333333333333,5.33333333333333,5.11111111111111,5.16888888888889,108099,0.0,1.0
1997-12-05,12.81,12.94,12.13,12.13,68444,5.69333333333333,5.75111111111111,5.39111111111111,5.39111111111111,153999,0.0,1.0
1997-12-08,13.37,14.25,13.25,13.25,243067,5.94222222222222,6.33333333333333,5.88888888888889,5.88888888888889,546900.75,0.0,1.0
1997-12-09,13.81,14.0,13.25,14.0,58444,6.13777777777778,6.22222222222222,5.88888888888889,6.22222222222222,131499,0.0,1.0
1997-12-10,13.75,13.81,13.5,13.81,17644,6.11111111111111,6.13777777777778,6.0,6.13777777777778,39699,0.0,1.0
1997-12-11,13.5,13.63,12.88,13.63,34667,6.0,6.05777777777778,5.72444444444444,6.05777777777778,78000.75,0.0,1.0
1997-12-12,13.25,13.63,12.88,13.5,45867,5.88888888888889,6.05777777777778,5.72444444444444,6.0,103200.75,0.0,1.0
1997-12-15,12.88,13.25,12.88,13.25,16800,5.72444444444444,5.88888888888889,5.72444444444444,5.88888888888889,37800,0.0,1.0
1997-12-16,12.38,12.75,11.75,12.75,38000,5.50222222222222,5.66666666666667,5.22222222222222,5.66666666666667,85500,0.0,1.0
1997-12-17,12.25,12.62,12.25,12.38,9244,5.44444444444444,5.60888888888889,5.44444444444444,5.50222222222222,20799,0.0,1.0
1997-12-18,11.75,12.38,11.5,12.25,11778,5.22222222222222,5.50222222222222,5.11111111111111,5.44444444444444,26500.5,0.0,1.0
1997-12-19,11.38,11.75,10.75,11.5,46444,5.05777777777778,5.22222222222222,4.77777777777778,5.11111111111111,104499,0.0,1.0
1997-12-22,11.25,11.38,10.87,11.12,46578,5.0,5.05777777777778,4.83111111111111,4.94222222222222,104800.5,0.0,1.0
1997-12-23,11.12,11.75,11.12,11.12,7644,4.94222222222222,5.22222222222222,4.94222222222222,4.94222222222222,17199,0.0,1.0
1997-12-24,11.0,11.12,10.5,11.12,20578,4.88888888888889,4.94222222222222,4.66666666666667,4.94222222222222,46300.5,0.0,1.0
1997-12-26,11.0,11.25,10.75,11.25,9244,4.88888888888889,5.0,4.77777777777778,5.0,20799,0.0,1.0
1997-12-29,10.63,11.0,10.5,11.0,75244,4.72444444444444,4.88888888888889,4.66666666666667,4.88888888888889,169299,0.0,1.0
1997-12-30,11.63,11.63,10.5,10.5,31778,5.16888888888889,5.16888888888889,4.66666666666667,4.66666666666667,71500.5,0.0,1.0
1997-12-31,12.5,12.5,11.63,11.75,18578,5.55555555555556,5.55555555555556,5.16888888888889,5.22222222222222,41800.5,0.0,1.0
1998-01-02,11.5,12.62,11.25,12.25,43244,5.11111111111111,5.60888888888889,5.0,5.44444444444444,97299,0.0,1.0
1998-01-05,11.0,12.0,10.0,11.25,55600,4.88888888888889,5.33333333333333,4.44444444444444,5.0,125100,0.0,1.0
1998-01-06,11.0,11.0,10.5,10.5,14667,4.88888888888889,4.88888888888889,4.66666666666667,4.66666666666667,33000.75,0.0,1.0
1998-01-07,10.87,10.87,10.0,10.25,34667,4.83111111111111,4.83111111111111,4.44444444444444,4.55555555555556,78000.75,0.0,1.0
1998-01-08,12.0,12.38,10.5,10.5,73778,5.33333333333333,5.50222222222222,4.66666666666667,4.66666666666667,166000.5,0.0,1.0
1998-01-09,11.87,11.87,11.38,11.87,11867,5.27555555555556,5.27555555555556,5.05777777777778,5.27555555555556,26700.75,0.0,1.0
1998-01-12,11.81,12.0,10.5,10.5,43244,5.24888888888889,5.33333333333333,4.66666666666667,4.66666666666667,97299,0.0,1.0
1998-01-13,13.25,13.37,11.63,12.0,78444,5.88888888888889,5.94222222222222,5.16888888888889,5.33333333333333,176499,0.0,1.0
1998-01-14,13.06,13.5,12.62,13.5,129778,5.80444444444444,6.0,5.60888888888889,6.0,292000.5,0.0,1.0
1998-01-15,12.88,13.12,12.75,13.12,29778,5.72444444444444,5.83111111111111,5.66666666666667,5.83111111111111,67000.5000000001,0.0,1.0
1998-01-16,12.88,13.0,12.75,13.0,9867,5.72444444444444,5.77777777777778,5.66666666666667,5.77777777777778,22200.75,0.0,1.0
1998-01-20,13.37,13.37,12.88,13.0,13778,5.94222222222222,5.94222222222222,5.72444444444444,5.77777777777778,31000.5,0.0,1.0
1998-01-21,14.0,14.25,13.25,13.5,115600,6.22222222222222,6.33333333333333,5.88888888888889,6.0,260100,0.0,1.0
1998-01-22,13.5,13.75,13.37,13.75,41778,6.0,6.11111111111111,5.94222222222222,6.11111111111111,94000.5,0.0,1.0
1998-01-23,12.75,13.5,12.75,13.5,23778,5.66666666666667,6.0,5.66666666666667,6.0,53500.5,0.0,1.0
1998-01-26,13.0,13.0,12.75,12.88,8000,5.77777777777778,5.77777777777778,5.66666666666667,5.72444444444444,18000,0.0,1.0
1998-01-27,13.12,13.25,13.0,13.25,13600,5.83111111111111,5.88888888888889,5.77777777777778,5.88888888888889,30600,0.0,1.0
1998-01-28,13.0,13.25,12.75,12.75,3467,5.77777777777778,5.88888888888889,5.66666666666667,5.66666666666667,7800.75,0.0,1.0
1998-01-29,13.0,13.25,13.0,13.25,11378,5.77777777777778,5.88888888888889,5.77777777777778,5.88888888888889,25600.5,0.0,1.0
1998-01-30,13.0,13.56,13.0,13.25,25600,5.77777777777778,6.02666666666667,5.77777777777778,5.88888888888889,57600,0.0,1.0
1998-02-02,12.75,13.25,12.75,13.25,17600,5.66666666666667,5.88888888888889,5.66666666666667,5.88888888888889,39600,0.0,1.0
1998-02-03,13.0,13.0,12.5,12.75,16844,5.77777777777778,5.77777777777778,5.55555555555556,5.66666666666667,37899,0.0,1.0
1998-02-04,12.75,13.0,12.0,12.5,27378,5.66666666666667,5.77777777777778,5.33333333333333,5.55555555555556,61600.5,0.0,1.0
1998-02-05,12.0,12.75,12.0,12.0,14400,5.33333333333333,5.66666666666667,5.33333333333333,5.33333333333333,32400,0.0,1.0
1998-02-06,12.25,13.0,12.0,12.75,15644,5.44444444444444,5.77777777777778,5.33333333333333,5.66666666666667,35199,0.0,1.0
1998-02-09,12.38,12.75,12.25,12.25,4400,5.50222222222222,5.66666666666667,5.44444444444444,5.44444444444444,9900,0.0,1.0
1998-02-10,12.5,12.75,12.25,12.25,17778,5.55555555555556,5.66666666666667,5.44444444444444,5.44444444444444,40000.5,0.0,1.0
1998-02-11,12.38,12.62,12.38,12.5,60800,5.50222222222222,5.60888888888889,5.50222222222222,5.55555555555556,136800,0.0,1.0
1998-02-12,13.5,13.63,12.38,12.62,33600,6.0,6.05777777777778,5.50222222222222,5.60888888888889,75600,0.0,1.0
1998-02-13,14.12,14.12,13.37,13.75,29200,6.27555555555556,6.27555555555556,5.94222222222222,6.11111111111111,65699.9999999999,0.0,1.0
1998-02-17,15.5,15.75,14.12,14.25,282000,6.88888888888889,7.0,6.27555555555556,6.33333333333333,634500,0.0,1.0
1998-02-18,14.62,16.25,14.5,16.25,290178,6.49777777777778,7.22222222222222,6.44444444444444,7.22222222222222,652900.5,0.0,1.0
1998-02-19,15.06,15.25,14.5,14.62,76267,6.69333333333333,6.77777777777778,6.44444444444444,6.49777777777778,171600.75,0.0,1.0
1998-02-20,15.44,15.5,14.87,15.37,107378,6.86222222222222,6.88888888888889,6.60888888888889,6.83111111111111,241600.5,0.0,1.0
1998-02-23,15.25,16.13,15.0,15.75,162178,6.77777777777778,7.16888888888889,6.66666666666667,7.0,364900.5,0.0,1.0
1998-02-24,14.75,15.75,14.62,15.0,51600,6.55555555555556,7.0,6.49777777777778,6.66666666666667,116100,0.0,1.0
1998-02-25,14.75,15.13,14.75,15.0,72444,6.55555555555556,6.72444444444444,6.55555555555556,6.66666666666667,162999,0.0,1.0
1998-02-26,14.38,15.25,14.25,14.75,69778,6.39111111111111,6.77777777777778,6.33333333333333,6.55555555555556,157000.5,0.0,1.0
1998-02-27,13.0,15.13,13.0,14.62,86267,5.77777777777778,6.72444444444444,5.77777777777778,6.49777777777778,194100.75,0.0,1.0
1998-03-02,14.0,14.38,13.12,13.25,71778,6.22222222222222,6.39111111111111,5.83111111111111,5.88888888888889,161500.5,0.0,1.0
1998-03-03,14.25,14.25,13.75,13.75,44267,6.33333333333333,6.33333333333333,6.11111111111111,6.11111111111111,99600.75,0.0,1.0
1998-03-04,14.25,14.38,14.0,14.38,49200,6.33333333333333,6.39111111111111,6.22222222222222,6.39111111111111,110700,0.0,1.0
1998-03-05,13.75,14.5,13.63,14.5,47867,6.11111111111111,6.44444444444444,6.05777777777778,6.44444444444444,107700.75,0.0,1.0
1998-03-06,13.25,14.0,13.25,13.81,32844,5.88888888888889,6.22222222222222,5.88888888888889,6.13777777777778,73899,0.0,1.0
1998-03-09,13.63,14.0,13.25,13.37,42844,6.05777777777778,6.22222222222222,5.88888888888889,5.94222222222222,96399,0.0,1.0
1998-03-10,13.37,13.88,13.0,13.88,66178,5.94222222222222,6.16888888888889,5.77777777777778,6.16888888888889,148900.5,0.0,1.0
1998-03-11,13.12,13.37,12.5,13.12,76667,5.83111111111111,5.94222222222222,5.55555555555556,5.83111111111111,172500.75,0.0,1.0
1998-03-12,13.25,13.37,13.0,13.25,22044,5.88888888888889,5.94222222222222,5.77777777777778,5.88888888888889,49599,0.0,1.0
1998-03-13,13.44,13.88,13.25,13.25,76267,5.97333333333333,6.16888888888889,5.88888888888889,5.88888888888889,171600.75,0.0,1.0
1998-03-16,13.75,13.75,13.31,13.75,91067,6.11111111111111,6.11111111111111,5.91555555555556,6.11111111111111,204900.75,0.0,1.0
1998-03-17,13.88,14.0,13.5,14.0,64000,6.16888888888889,6.22222222222222,6.0,6.22222222222222,144000,0.0,1.0
1998-03-18,14.69,15.13,13.88,14.0,287778,6.52888888888889,6.72444444444444,6.16888888888889,6.22222222222222,647500.5,0.0,1.0
1998-03-19,15.0,15.5,14.5,15.5,105200,6.66666666666667,6.88888888888889,6.44444444444444,6.88888888888889,236700,0.0,1.0
1998-03-20,15.25,15.5,14.87,15.25,60178,6.77777777777778,6.88888888888889,6.60888888888889,6.77777777777778,135400.5,0.0,1.0
1998-03-23,15.75,15.88,15.25,15.69,84267,7.0,7.05777777777778,6.77777777777778,6.97333333333333,189600.75,0.0,1.0
1998-03-24,15.88,16.0,15.5,15.88,46444,7.05777777777778,7.11111111111111,6.88888888888889,7.05777777777778,104499,0.0,1.0
1998-03-25,15.5,16.0,15.5,15.88,60000,6.88888888888889,7.11111111111111,6.88888888888889,7.05777777777778,135000,0.0,1.0
1998-03-26,14.38,15.75,13.5,15.75,128667,6.39111111111111,7.0,6.0,7.0,289500.75,0.0,1.0
1998-03-27,14.38,15.25,14.0,14.0,63244,6.39111111111111,6.77777777777778,6.22222222222222,6.22222222222222,142299,0.0,1.0
1998-03-30,14.87,15.0,14.38,14.75,28044,6.60888888888889,6.66666666666667,6.39111111111111,6.55555555555556,63099,0.0,1.0
1998-03-31,14.84,15.25,14.75,15.13,23867,6.59555555555556,6.77777777777778,6.55555555555556,6.72444444444444,53700.75,0.0,1.0
1998-04-01,14.38,15.25,14.06,15.0,45378,6.39111111111111,6.77777777777778,6.24888888888889,6.66666666666667,102100.5,0.0,1.0
1998-04-02,14.38,15.0,14.12,14.87,82000,6.39111111111111,6.66666666666667,6.27555555555556,6.60888888888889,184500,0.0,1.0
1998-04-03,13.5,14.75,13.5,14.75,59244,6.0,6.55555555555556,6.0,6.55555555555556,133299,0.0,1.0
1998-04-06,14.5,14.62,13.63,14.62,52400,6.44444444444444,6.49777777777778,6.05777777777778,6.49777777777778,117900,0.0,1.0
1998-04-07,14.25,14.5,13.88,14.5,8800,6.33333333333333,6.44444444444444,6.16888888888889,6.44444444444444,19800,0.0,1.0
1998-04-08,14.5,14.5,13.63,13.63,47600,6.44444444444444,6.44444444444444,6.05777777777778,6.05777777777778,107100,0.0,1.0
1998-04-09,14.62,14.87,14.25,14.75,54844,6.49777777777778,6.60888888888889,6.33333333333333,6.55555555555556,123399,0.0,1.0
1998-04-13,15.0,15.0,14.62,14.81,34444,6.66666666666667,6.66666666666667,6.49777777777778,6.58222222222222,77499,0.0,1.0
1998-04-14,17.0,17.5,14.75,15.0,163778,7.55555555555556,7.77777777777778,6.55555555555556,6.66666666666667,368500.5,0.0,1.0
1998-04-15,17.12,17.5,16.5,17.5,138178,7.60888888888889,7.77777777777778,7.33333333333333,7.77777777777778,310900.5,0.0,1.0
1998-04-16,18.0,18.25,16.5,17.12,168444,8.0,8.11111111111111,7.33333333333333,7.60888888888889,378999,0.0,1.0
1998-04-17,18.25,19.37,17.75,18.13,134444,8.11111111111111,8.60888888888889,7.88888888888889,8.05777777777778,302499,0.0,1.0
1998-04-20,18.81,19.0,18.25,19.0,95778,8.36,8.44444444444444,8.11111111111111,8.44444444444444,215500.5,0.0,1.0
1998-04-21,19.75,20.5,18.75,19.12,176267,8.77777777777778,9.11111111111111,8.33333333333333,8.49777777777778,396600.75,0.0,1.0
1998-04-22,19.63,20.25,19.5,20.12,149867,8.72444444444444,9.0,8.66666666666667,8.94222222222222,337200.75,0.0,1.0
1998-04-23,18.88,20.25,18.75,19.63,165778,8.39111111111111,9.0,8.33333333333333,8.72444444444444,373000.5,0.0,1.0
1998-04-24,19.37,19.37,18.0,18.75,122667,8.60888888888889,8.60888888888889,8.0,8.33333333333333,276000.75,0.0,1.0
1998-04-27,19.87,19.87,18.0,19.37,38400,8.83111111111111,8.83111111111111,8.0,8.60888888888889,86400,0.0,1.0
1998-04-28,18.5,20.75,18.19,20.0,187644,8.22222222222222,9.22222222222222,8.08444444444445,8.88888888888889,422199,0.0,1.0
1998-04-29,17.81,18.75,17.25,18.75,81067,7.91555555555555,8.33333333333333,7.66666666666667,8.33333333333333,182400.75,0.0,1.0
1998-04-30,17.87,18.0,16.88,17.62,54978,7.94222222222222,8.0,7.50222222222222,7.83111111111111,123700.5,0.0,1.0
1998-05-01,17.5,18.5,17.5,17.5,46444,7.77777777777778,8.22222222222222,7.77777777777778,7.77777777777778,104499,0.0,1.0
1998-05-04,17.5,18.0,16.75,17.5,44044,7.77777777777778,8.0,7.44444444444444,7.77777777777778,99099,0.0,1.0
1998-05-05,17.25,17.75,16.5,17.5,41378,7.66666666666667,7.88888888888889,7.33333333333333,7.77777777777778,93100.5,0.0,1.0
1998-05-06,17.75,18.5,17.0,18.25,25200,7.88888888888889,8.22222222222222,7.55555555555556,8.11111111111111,56700,0.0,1.0
1998-05-07,16.63,18.0,16.37,17.5,54978,7.39111111111111,8.0,7.27555555555556,7.77777777777778,123700.5,0.0,1.0
1998-05-08,17.12,17.12,16.37,16.37,20000,7.60888888888889,7.60888888888889,7.27555555555556,7.27555555555556,45000,0.0,1.0
1998-05-11,17.62,17.75,16.75,17.75,12578,7.83111111111111,7.88888888888889,7.44444444444444,7.88888888888889,28300.5,0.0,1.0
1998-05-12,17.87,18.25,17.25,17.5,72667,7.94222222222222,8.11111111111111,7.66666666666667,7.77777777777778,163500.75,0.0,1.0
1998-05-13,17.87,18.5,17.75,17.81,13867,7.94222222222222,8.22222222222222,7.88888888888889,7.91555555555555,31200.75,0.0,1.0
1998-05-14,17.62,18.13,17.5,18.13,39600,7.83111111111111,8.05777777777778,7.77777777777778,8.05777777777778,89100,0.0,1.0
1998-05-15,17.12,17.87,17.12,17.25,84178,7.60888888888889,7.94222222222222,7.60888888888889,7.66666666666667,189400.5,0.0,1.0
1998-05-18,16.56,17.38,16.19,17.38,25867,7.36,7.72444444444444,7.19555555555556,7.72444444444444,58200.75,0.0,1.0
1998-05-19,16.88,16.88,16.44,16.44,22444,7.50222222222222,7.50222222222222,7.30666666666667,7.30666666666667,50499,0.0,1.0
1998-05-20,16.69,17.0,16.5,17.0,62044,7.41777777777778,7.55555555555556,7.33333333333333,7.55555555555556,139599,0.0,1.0
1998-05-21,17.0,17.0,16.5,17.0,11778,7.55555555555556,7.55555555555556,7.33333333333333,7.55555555555556,26500.5,0.0,1.0
1998-05-22,17.0,17.44,16.56,16.63,27778,7.55555555555556,7.75111111111111,7.36,7.39111111111111,62500.5,0.0,1.0
1998-05-26,16.75,17.5,16.69,17.0,32978,7.44444444444444,7.77777777777778,7.41777777777778,7.55555555555556,74200.5,0.0,1.0
1998-05-27,17.0,17.12,16.13,16.63,53378,7.55555555555556,7.60888888888889,7.16888888888889,7.39111111111111,120100.5,0.0,1.0
1998-05-28,16.5,17.0,16.44,16.75,86000,7.33333333333333,7.55555555555556,7.30666666666667,7.44444444444444,193500,0.0,1.0
1998-05-29,16.75,17.12,16.5,17.12,5867,7.44444444444444,7.60888888888889,7.33333333333333,7.60888888888889,13200.75,0.0,1.0
1998-06-01,16.5,17.75,16.0,17.62,68178,7.33333333333333,7.88888888888889,7.11111111111111,7.83111111111111,153400.5,0.0,1.0
1998-06-02,15.06,16.75,14.75,16.75,59644,6.69333333333333,7.44444444444444,6.55555555555556,7.44444444444444,134199,0.0,1.0
1998-06-03,16.13,16.13,14.94,15.37,43378,7.16888888888889,7.16888888888889,6.64,6.83111111111111,97600.5,0.0,1.0
1998-06-04,15.88,16.5,15.75,16.25,26178,7.05777777777778,7.33333333333333,7.0,7.22222222222222,58900.5,0.0,1.0
1998-06-05,16.88,17.12,16.37,16.5,50178,7.50222222222222,7.60888888888889,7.27555555555556,7.33333333333333,112900.5,0.0,1.0
1998-06-08,16.63,17.0,16.37,17.0,25867,7.39111111111111,7.55555555555556,7.27555555555556,7.55555555555556,58200.75,0.0,1.0
1998-06-09,17.62,17.62,16.0,16.75,37378,7.83111111111111,7.83111111111111,7.11111111111111,7.44444444444444,84100.5,0.0,1.0
1998-06-10,16.88,17.87,15.75,17.87,92044,7.50222222222222,7.94222222222222,7.0,7.94222222222222,207099,0.0,1.0
1998-06-11,16.75,16.88,16.13,16.88,19867,7.44444444444444,7.50222222222222,7.16888888888889,7.50222222222222,44700.75,0.0,1.0
1998-06-12,16.63,16.88,16.25,16.88,11067,7.39111111111111,7.50222222222222,7.22222222222222,7.50222222222222,24900.75,0.0,1.0
1998-06-15,15.56,15.75,15.37,15.44,30578,6.91555555555556,7.0,6.83111111111111,6.86222222222222,68800.5,0.0,1.0
1998-06-16,15.75,15.75,15.25,15.56,25067,7.0,7.0,6.77777777777778,6.91555555555556,56400.75,0.0,1.0
1998-06-17,16.0,16.25,15.37,15.75,32800,7.11111111111111,7.22222222222222,6.83111111111111,7.0,73800,0.0,1.0
1998-06-18,15.88,15.88,15.75,15.81,16000,7.05777777777778,7.05777777777778,7.0,7.02666666666667,36000,0.0,1.0
1998-06-19,15.5,15.88,15.37,15.88,19867,6.88888888888889,7.05777777777778,6.83111111111111,7.05777777777778,44700.75,0.0,1.0
1998-06-22,15.06,15.88,14.56,15.37,52267,6.69333333333333,7.05777777777778,6.47111111111111,6.83111111111111,117600.75,0.0,1.0
1998-06-23,15.0,15.13,14.87,15.13,27067,6.66666666666667,6.72444444444444,6.60888888888889,6.72444444444444,60900.75,0.0,1.0
1998-06-24,15.0,15.25,14.87,14.87,35378,6.66666666666667,6.77777777777778,6.60888888888889,6.60888888888889,79600.5,0.0,1.0
1998-06-25,15.25,16.0,14.87,15.13,95067,6.77777777777778,7.11111111111111,6.60888888888889,6.72444444444444,213900.75,0.0,1.0
1998-06-26,15.75,15.75,14.94,14.94,8978,7.0,7.0,6.64,6.64,20200.5,0.0,1.0
1998-06-29,16.75,17.25,16.5,17.25,41200,7.44444444444444,7.66666666666667,7.33333333333333,7.66666666666667,92700.0000000001,0.0,1.0
1998-06-30,17.0,17.38,16.63,16.88,52667,7.55555555555556,7.72444444444444,7.39111111111111,7.50222222222222,118500.75,0.0,1.0
1998-07-01,16.75,17.19,16.37,17.0,31778,7.44444444444444,7.64,7.27555555555556,7.55555555555556,71500.5,0.0,1.0
1998-07-02,16.5,16.75,16.25,16.5,14044,7.33333333333333,7.44444444444444,7.22222222222222,7.33333333333333,31599,0.0,1.0
1998-07-06,15.62,16.5,15.44,16.25,25067,6.94222222222222,7.33333333333333,6.86222222222222,7.22222222222222,56400.75,0.0,1.0
1998-07-07,11.5,15.5,11.06,15.5,252000,5.11111111111111,6.88888888888889,4.91555555555556,6.88888888888889,567000,0.0,1.0
1998-07-08,8.75,9.13,7.63,8.0,453867,3.88888888888889,4.05777777777778,3.39111111111111,3.55555555555556,1021200.75,0.0,1.0
1998-07-09,8.75,8.87,8.12,8.75,319200,3.88888888888889,3.94222222222222,3.60888888888889,3.88888888888889,718200,0.0,1.0
1998-07-10,8.62,8.75,8.38,8.38,140578,3.83111111111111,3.88888888888889,3.72444444444444,3.72444444444444,316300.5,0.0,1.0
1998-07-13,8.75,9.0,8.62,8.87,65644,3.88888888888889,4.0,3.83111111111111,3.94222222222222,147699,0.0,1.0
1998-07-14,8.69,9.0,8.62,8.75,94978,3.86222222222222,4.0,3.83111111111111,3.88888888888889,213700.5,0.0,1.0
1998-07-15,8.5,8.87,8.5,8.87,67867,3.77777777777778,3.94222222222222,3.77777777777778,3.94222222222222,152700.75,0.0,1.0
1998-07-16,8.81,8.81,8.5,8.5,94667,3.91555555555556,3.91555555555556,3.77777777777778,3.77777777777778,213000.75,0.0,1.0
1998-07-17,8.62,8.87,8.5,8.87,29600,3.83111111111111,3.94222222222222,3.77777777777778,3.94222222222222,66600,0.0,1.0
1998-07-20,8.75,8.87,8.5,8.62,79600,3.88888888888889,3.94222222222222,3.77777777777778,3.83111111111111,179100,0.0,1.0
1998-07-21,8.69,8.81,8.5,8.5,114667,3.86222222222222,3.91555555555556,3.77777777777778,3.77777777777778,258000.75,0.0,1.0
1998-07-22,8.56,8.69,8.44,8.53,20844,3.80444444444444,3.86222222222222,3.75111111111111,3.79111111111111,46899.0000000001,0.0,1.0
1998-07-23,9.5,9.5,8.5,8.5,50844,4.22222222222222,4.22222222222222,3.77777777777778,3.77777777777778,114399,0.0,1.0
1998-07-24,9.75,10.25,9.13,9.13,77244,4.33333333333333,4.55555555555556,4.05777777777778,4.05777777777778,173799,0.0,1.0
1998-07-27,9.62,9.75,9.25,9.75,16178,4.27555555555556,4.33333333333333,4.11111111111111,4.33333333333333,36400.5,0.0,1.0
1998-07-28,9.62,10.0,9.25,9.62,46844,4.27555555555556,4.44444444444444,4.11111111111111,4.27555555555556,105399,0.0,1.0
1998-07-29,9.0,9.75,9.0,9.75,33867,4.0,4.33333333333333,4.0,4.33333333333333,76200.75,0.0,1.0
1998-07-30,9.25,9.5,9.13,9.5,8578,4.11111111111111,4.22222222222222,4.05777777777778,4.22222222222222,19300.5,0.0,1.0
1998-07-31,9.0,9.38,9.0,9.0,16044,4.0,4.16888888888889,4.0,4.0,36099,0.0,1.0
1998-08-03,8.38,8.81,8.38,8.75,47200,3.72444444444444,3.91555555555556,3.72444444444444,3.88888888888889,106200,0.0,1.0
1998-08-04,8.12,8.44,8.0,8.38,56044,3.60888888888889,3.75111111111111,3.55555555555556,3.72444444444444,126099,0.0,1.0
1998-08-05,8.0,8.38,8.0,8.12,61467,3.55555555555556,3.72444444444444,3.55555555555556,3.60888888888889,138300.75,0.0,1.0
1998-08-06,8.06,8.25,8.0,8.0,12978,3.58222222222222,3.66666666666667,3.55555555555556,3.55555555555556,29200.5,0.0,1.0
1998-08-07,8.28,8.5,8.0,8.0,26667,3.68,3.77777777777778,3.55555555555556,3.55555555555556,60000.75,0.0,1.0
1998-08-10,8.62,8.75,8.12,8.5,12578,3.83111111111111,3.88888888888889,3.60888888888889,3.77777777777778,28300.5,0.0,1.0
1998-08-11,8.44,8.5,8.25,8.5,13600,3.75111111111111,3.77777777777778,3.66666666666667,3.77777777777778,30600,0.0,1.0
1998-08-12,8.25,8.5,8.25,8.38,22267,3.66666666666667,3.77777777777778,3.66666666666667,3.72444444444444,50100.7499999999,0.0,1.0
1998-08-13,8.12,8.38,8.0,8.03,23778,3.60888888888889,3.72444444444444,3.55555555555556,3.56888888888889,53500.5,0.0,1.0
1998-08-14,7.37,8.0,7.37,8.0,24844,3.27555555555556,3.55555555555556,3.27555555555556,3.55555555555556,55898.9999999999,0.0,1.0
1998-08-17,6.5,7.5,6.25,7.25,127244,2.88888888888889,3.33333333333333,2.77777777777778,3.22222222222222,286299,0.0,1.0
1998-08-18,6.75,7.0,6.37,6.37,56000,3.0,3.11111111111111,2.83111111111111,2.83111111111111,126000,0.0,1.0
1998-08-19,6.62,7.19,6.5,7.0,33067,2.94222222222222,3.19555555555556,2.88888888888889,3.11111111111111,74400.7500000001,0.0,1.0
1998-08-20,6.88,6.88,6.59,6.88,2000,3.05777777777778,3.05777777777778,2.92888888888889,3.05777777777778,4500,0.0,1.0
1998-08-21,6.25,6.75,5.75,6.5,45200,2.77777777777778,3.0,2.55555555555556,2.88888888888889,101700,0.0,1.0
1998-08-24,6.56,7.0,6.0,7.0,53244,2.91555555555556,3.11111111111111,2.66666666666667,3.11111111111111,119799,0.0,1.0
1998-08-25,5.62,6.62,5.5,6.62,32800,2.49777777777778,2.94222222222222,2.44444444444444,2.94222222222222,73799.9999999999,0.0,1.0
1998-08-26,5.62,5.75,5.25,5.5,16667,2.49777777777778,2.55555555555556,2.33333333333333,2.44444444444444,37500.75,0.0,1.0
1998-08-27,5.31,5.31,5.0,5.0,36978,2.36,2.36,2.22222222222222,2.22222222222222,83200.5,0.0,1.0
1998-08-28,6.19,6.62,5.38,5.5,32578,2.75111111111111,2.94222222222222,2.39111111111111,2.44444444444444,73300.5,0.0,1.0
1998-08-31,5.5,6.81,5.5,6.0,56178,2.44444444444444,3.02666666666667,2.44444444444444,2.66666666666667,126400.5,0.0,1.0
1998-09-01,5.5,6.25,5.5,6.19,20044,2.44444444444444,2.77777777777778,2.44444444444444,2.75111111111111,45099.0000000001,0.0,1.0
1998-09-02,5.5,6.0,5.5,6.0,58267,2.44444444444444,2.66666666666667,2.44444444444444,2.66666666666667,131100.75,0.0,1.0
1998-09-03,5.75,5.75,5.62,5.75,33378,2.55555555555556,2.55555555555556,2.49777777777778,2.55555555555556,75100.4999999999,0.0,1.0
1998-09-04,5.5,5.75,5.5,5.75,4844,2.44444444444444,2.55555555555556,2.44444444444444,2.55555555555556,10899,0.0,1.0
1998-09-08,5.5,5.87,5.5,5.87,35778,2.44444444444444,2.60888888888889,2.44444444444444,2.60888888888889,80500.5000000001,0.0,1.0
1998-09-09,5.5,5.62,5.5,5.62,8044,2.44444444444444,2.49777777777778,2.44444444444444,2.49777777777778,18099,0.0,1.0
1998-09-10,5.62,5.62,5.25,5.62,22444,2.49777777777778,2.49777777777778,2.33333333333333,2.49777777777778,50498.9999999999,0.0,1.0
1998-09-11,5.56,5.56,5.38,5.38,23867,2.47111111111111,2.47111111111111,2.39111111111111,2.39111111111111,53700.75,0.0,1.0
1998-09-14,5.62,5.69,5.56,5.62,7067,2.49777777777778,2.52888888888889,2.47111111111111,2.49777777777778,15900.75,0.0,1.0
1998-09-15,5.5,6.0,5.5,5.69,14044,2.44444444444444,2.66666666666667,2.44444444444444,2.52888888888889,31599.0000000001,0.0,1.0
1998-09-16,5.53,5.78,5.5,5.78,26044,2.45777777777778,2.56888888888889,2.44444444444444,2.56888888888889,58599,0.0,1.0
1998-09-17,5.62,5.72,5.5,5.5,36044,2.49777777777778,2.54222222222222,2.44444444444444,2.44444444444444,81098.9999999999,0.0,1.0
1998-09-18,5.69,5.69,5.5,5.62,12844,2.52888888888889,2.52888888888889,2.44444444444444,2.49777777777778,28899,0.0,1.0
1998-09-21,5.5,5.5,5.5,5.5,444,2.44444444444444,2.44444444444444,2.44444444444444,2.44444444444444,999.000000000002,0.0,1.0
1998-09-22,5.25,5.47,5.25,5.28,5467,2.33333333333333,2.43111111111111,2.33333333333333,2.34666666666667,12300.75,0.0,1.0
1998-09-23,5.5,5.75,5.25,5.25,21867,2.44444444444444,2.55555555555556,2.33333333333333,2.33333333333333,49200.7500000001,0.0,1.0
1998-09-24,5.0,5.44,5.0,5.38,12400,2.22222222222222,2.41777777777778,2.22222222222222,2.39111111111111,27900,0.0,1.0
1998-09-25,5.06,5.38,4.0,4.25,32978,2.24888888888889,2.39111111111111,1.77777777777778,1.88888888888889,74200.5,0.0,1.0
1998-09-28,5.34,5.44,4.88,5.44,43867,2.37333333333333,2.41777777777778,2.16888888888889,2.41777777777778,98700.7500000001,0.0,1.0
1998-09-29,5.06,5.62,5.0,5.34,91378,2.24888888888889,2.49777777777778,2.22222222222222,2.37333333333333,205600.5,0.0,1.0
1998-09-30,5.19,5.19,5.0,5.0,1467,2.30666666666667,2.30666666666667,2.22222222222222,2.22222222222222,3300.75,0.0,1.0
1998-10-01,5.0,5.19,4.88,5.0,12800,2.22222222222222,2.30666666666667,2.16888888888889,2.22222222222222,28800,0.0,1.0
1998-10-02,4.88,5.25,4.88,5.0,22000,2.16888888888889,2.33333333333333,2.16888888888889,2.22222222222222,49500,0.0,1.0
1998-10-05,4.5,5.12,4.37,5.12,24667,2.0,2.27555555555556,1.94222222222222,2.27555555555556,55500.75,0.0,1.0
1998-10-06,5.12,5.38,4.37,4.37,64400,2.27555555555556,2.39111111111111,1.94222222222222,1.94222222222222,144900,0.0,1.0
1998-10-07,4.75,5.0,4.69,4.69,5378,2.11111111111111,2.22222222222222,2.08444444444444,2.08444444444444,12100.5,0.0,1.0
1998-10-08,4.25,5.12,4.25,5.12,19067,1.88888888888889,2.27555555555556,1.88888888888889,2.27555555555556,42900.75,0.0,1.0
1998-10-09,4.5,4.63,4.25,4.25,13467,2.0,2.05777777777778,1.88888888888889,1.88888888888889,30300.75,0.0,1.0
1998-10-12,4.81,5.0,4.37,4.37,10267,2.13777777777778,2.22222222222222,1.94222222222222,1.94222222222222,23100.75,0.0,1.0
1998-10-13,4.81,5.12,4.75,5.12,11467,2.13777777777778,2.27555555555556,2.11111111111111,2.27555555555556,25800.75,0.0,1.0
1998-10-14,5.12,5.19,4.94,5.12,16000,2.27555555555556,2.30666666666667,2.19555555555556,2.27555555555556,35999.9999999999,0.0,1.0
1998-10-15,5.19,5.25,5.03,5.25,2400,2.30666666666667,2.33333333333333,2.23555555555556,2.33333333333333,5399.99999999999,0.0,1.0
1998-10-16,4.5,5.03,4.5,5.03,31067,2.0,2.23555555555556,2.0,2.23555555555556,69900.75,0.0,1.0
1998-10-19,4.91,5.0,4.25,4.5,13867,2.18222222222222,2.22222222222222,1.88888888888889,2.0,31200.75,0.0,1.0
1998-10-20,5.0,5.25,4.63,5.0,22267,2.22222222222222,2.33333333333333,2.05777777777778,2.22222222222222,50100.7500000001,0.0,1.0
1998-10-21,4.5,4.63,4.5,4.63,7378,2.0,2.05777777777778,2.0,2.05777777777778,16600.5,0.0,1.0
1998-10-22,4.69,5.19,4.5,4.75,20978,2.08444444444444,2.30666666666667,2.0,2.11111111111111,47200.5000000001,0.0,1.0
1998-10-23,5.0,5.0,5.0,5.0,1067,2.22222222222222,2.22222222222222,2.22222222222222,2.22222222222222,2400.75,0.0,1.0
1998-10-26,6.44,6.75,4.94,4.94,74800,2.86222222222222,3.0,2.19555555555556,2.19555555555556,168300,0.0,1.0
1998-10-27,4.81,8.38,4.75,8.0,230000,2.13777777777778,3.72444444444444,2.11111111111111,3.55555555555556,517499.999999999,0.0,1.0
1998-10-28,4.09,4.81,4.0,4.81,232800,1.81777777777778,2.13777777777778,1.77777777777778,2.13777777777778,523799.999999999,0.0,1.0
1998-10-29,3.94,4.12,3.88,4.12,106267,1.75111111111111,1.83111111111111,1.72444444444444,1.83111111111111,239100.75,0.0,1.0
1998-10-30,4.03,4.37,3.88,4.34,70800,1.79111111111111,1.94222222222222,1.72444444444444,1.92888888888889,159300,0.0,1.0
1998-11-02,4.31,4.37,4.09,4.16,51778,1.91555555555556,1.94222222222222,1.81777777777778,1.84888888888889,116500.5,0.0,1.0
1998-11-03,4.06,4.37,4.0,4.37,40844,1.80444444444444,1.94222222222222,1.77777777777778,1.94222222222222,91899.0000000002,0.0,1.0
1998-11-04,4.06,4.12,4.0,4.0,40044,1.80444444444444,1.83111111111111,1.77777777777778,1.77777777777778,90099.0000000002,0.0,1.0
1998-11-05,3.94,4.12,3.94,4.12,26044,1.75111111111111,1.83111111111111,1.75111111111111,1.83111111111111,58599,0.0,1.0
1998-11-06,3.94,4.0,3.88,4.0,24000,1.75111111111111,1.77777777777778,1.72444444444444,1.77777777777778,54000,0.0,1.0
1998-11-09,3.78,3.97,3.75,3.91,30978,1.68,1.76444444444444,1.66666666666667,1.73777777777778,69700.5,0.0,1.0
1998-11-10,3.75,4.06,3.0,3.88,106978,1.66666666666667,1.80444444444444,1.33333333333333,1.72444444444444,240700.5,0.0,1.0
1998-11-11,3.5,4.0,3.5,3.94,33200,1.55555555555556,1.77777777777778,1.55555555555556,1.75111111111111,74699.9999999998,0.0,1.0
1998-11-12,3.25,3.75,3.25,3.75,31467,1.44444444444444,1.66666666666667,1.44444444444444,1.66666666666667,70800.7500000002,0.0,1.0
1998-11-13,3.03,3.31,2.5,3.19,100044,1.34666666666667,1.47111111111111,1.11111111111111,1.41777777777778,225098.999999999,0.0,1.0
1998-11-16,3.0,3.5,3.0,3.5,40578,1.33333333333333,1.55555555555556,1.33333333333333,1.55555555555556,91300.5000000002,0.0,1.0
1998-11-17,3.25,3.25,3.0,3.0,23778,1.44444444444444,1.44444444444444,1.33333333333333,1.33333333333333,53500.5000000002,0.0,1.0
1998-11-18,3.03,3.03,2.87,2.87,34044,1.34666666666667,1.34666666666667,1.27555555555556,1.27555555555556,76598.9999999998,0.0,1.0
1998-11-19,3.25,3.38,2.97,3.0,47378,1.44444444444444,1.50222222222222,1.32,1.33333333333333,106600.5,0.0,1.0
1998-11-20,3.38,3.44,3.13,3.13,20178,1.50222222222222,1.52888888888889,1.39111111111111,1.39111111111111,45400.5000000001,0.0,1.0
1998-11-23,3.13,3.44,3.13,3.44,30178,1.39111111111111,1.52888888888889,1.39111111111111,1.52888888888889,67900.5000000001,0.0,1.0
1998-11-24,3.13,3.19,3.06,3.13,69600,1.39111111111111,1.41777777777778,1.36,1.39111111111111,156600,0.0,1.0
1998-11-25,3.13,3.25,3.0,3.25,42667,1.39111111111111,1.44444444444444,1.33333333333333,1.44444444444444,96000.7500000001,0.0,1.0
1998-11-27,3.13,3.19,3.0,3.0,8267,1.39111111111111,1.41777777777778,1.33333333333333,1.33333333333333,18600.75,0.0,1.0
1998-11-30,3.0,3.19,3.0,3.0,51600,1.33333333333333,1.41777777777778,1.33333333333333,1.33333333333333,116100,0.0,1.0
1998-12-01,3.0,3.06,3.0,3.0,40400,1.33333333333333,1.36,1.33333333333333,1.33333333333333,90900.0000000002,0.0,1.0
1998-12-02,3.0,3.06,2.91,3.06,24267,1.33333333333333,1.36,1.29333333333333,1.36,54600.7500000001,0.0,1.0
1998-12-03,3.0,3.03,2.94,3.03,66978,1.33333333333333,1.34666666666667,1.30666666666667,1.34666666666667,150700.5,0.0,1.0
1998-12-04,3.03,3.06,2.97,3.06,44667,1.34666666666667,1.36,1.32,1.36,100500.75,0.0,1.0
1998-12-07,3.0,3.06,2.94,3.03,68044,1.33333333333333,1.36,1.30666666666667,1.34666666666667,153099,0.0,1.0
1998-12-08,2.87,3.06,2.63,3.03,128800,1.27555555555556,1.36,1.16888888888889,1.34666666666667,289799.999999999,0.0,1.0
1998-12-09,2.97,3.0,2.87,3.0,28400,1.32,1.33333333333333,1.27555555555556,1.33333333333333,63900,0.0,1.0
1998-12-10,2.78,2.94,2.78,2.91,18000,1.23555555555556,1.30666666666667,1.23555555555556,1.29333333333333,40499.9999999999,0.0,1.0
1998-12-11,2.69,2.81,2.63,2.75,64178,1.19555555555556,1.24888888888889,1.16888888888889,1.22222222222222,144400.499999999,0.0,1.0
1998-12-14,2.56,2.69,2.56,2.66,21200,1.13777777777778,1.19555555555556,1.13777777777778,1.18222222222222,47699.9999999999,0.0,1.0
1998-12-15,2.5,2.59,2.5,2.59,26400,1.11111111111111,1.15111111111111,1.11111111111111,1.15111111111111,59400.0000000001,0.0,1.0
1998-12-16,2.41,2.53,2.41,2.53,43867,1.07111111111111,1.12444444444444,1.07111111111111,1.12444444444444,98700.7500000001,0.0,1.0
1998-12-17,2.38,2.44,2.38,2.44,84978,1.05777777777778,1.08444444444444,1.05777777777778,1.08444444444444,191200.5,0.0,1.0
1998-12-18,2.44,2.5,2.38,2.44,97200,1.08444444444444,1.11111111111111,1.05777777777778,1.08444444444444,218700.000000001,0.0,1.0
1998-12-21,2.69,2.75,2.41,2.53,61378,1.19555555555556,1.22222222222222,1.07111111111111,1.12444444444444,138100.499999999,0.0,1.0
1998-12-22,2.81,2.97,2.69,2.72,71200,1.24888888888889,1.32,1.19555555555556,1.20888888888889,160200,0.0,1.0
1998-12-23,3.19,3.41,2.81,2.81,35467,1.41777777777778,1.51555555555556,1.24888888888889,1.24888888888889,79800.7499999999,0.0,1.0
1998-12-24,3.56,3.62,3.22,3.22,40578,1.58222222222222,1.60888888888889,1.43111111111111,1.43111111111111,91300.5000000001,0.0,1.0
1998-12-28,3.62,3.62,3.13,3.31,71467,1.60888888888889,1.60888888888889,1.39111111111111,1.47111111111111,160800.75,0.0,1.0
1998-12-29,3.44,3.81,3.44,3.56,52267,1.52888888888889,1.69333333333333,1.52888888888889,1.58222222222222,117600.75,0.0,1.0
1998-12-30,3.19,3.41,3.19,3.31,58178,1.41777777777778,1.51555555555556,1.41777777777778,1.47111111111111,130900.5,0.0,1.0
1998-12-31,3.38,3.38,3.06,3.25,58044,1.50222222222222,1.50222222222222,1.36,1.44444444444444,130599,0.0,1.0
1999-01-04,3.34,3.34,3.06,3.31,32000,1.48444444444444,1.48444444444444,1.36,1.47111111111111,72000.0000000002,0.0,1.0
1999-01-05,3.56,3.88,3.34,3.34,33244,1.58222222222222,1.72444444444444,1.48444444444444,1.48444444444444,74799.0000000001,0.0,1.0
1999-01-06,3.62,3.75,3.53,3.62,22578,1.60888888888889,1.66666666666667,1.56888888888889,1.60888888888889,50800.5,0.0,1.0
1999-01-07,3.75,3.88,3.53,3.62,5067,1.66666666666667,1.72444444444444,1.56888888888889,1.60888888888889,11400.75,0.0,1.0
1999-01-08,3.62,3.75,3.62,3.62,44000,1.60888888888889,1.66666666666667,1.60888888888889,1.60888888888889,98999.9999999999,0.0,1.0
1999-01-11,3.5,3.69,3.5,3.62,9467,1.55555555555556,1.64,1.55555555555556,1.60888888888889,21300.7499999999,0.0,1.0
1999-01-12,3.44,3.5,3.38,3.5,15644,1.52888888888889,1.55555555555556,1.50222222222222,1.55555555555556,35199,0.0,1.0
1999-01-13,3.25,3.56,3.25,3.38,13867,1.44444444444444,1.58222222222222,1.44444444444444,1.50222222222222,31200.7500000001,0.0,1.0
1999-01-14,3.25,3.5,3.25,3.38,6444,1.44444444444444,1.55555555555556,1.44444444444444,1.50222222222222,14499,0.0,1.0
1999-01-15,3.5,3.5,3.25,3.25,33644,1.55555555555556,1.55555555555556,1.44444444444444,1.44444444444444,75698.9999999998,0.0,1.0
1999-01-19,3.44,3.5,3.25,3.5,10978,1.52888888888889,1.55555555555556,1.44444444444444,1.55555555555556,24700.5,0.0,1.0
1999-01-20,3.25,3.44,3.25,3.44,2400,1.44444444444444,1.52888888888889,1.44444444444444,1.52888888888889,5400.00000000002,0.0,1.0
1999-01-21,3.38,3.44,3.25,3.25,14178,1.50222222222222,1.52888888888889,1.44444444444444,1.44444444444444,31900.5000000001,0.0,1.0
1999-01-22,3.5,3.5,3.19,3.25,28000,1.55555555555556,1.55555555555556,1.41777777777778,1.44444444444444,62999.9999999998,0.0,1.0
1999-01-25,3.44,3.44,3.25,3.44,15067,1.52888888888889,1.52888888888889,1.44444444444444,1.52888888888889,33900.75,0.0,1.0
1999-01-26,3.44,3.44,3.25,3.31,14000,1.52888888888889,1.52888888888889,1.44444444444444,1.47111111111111,31500,0.0,1.0
1999-01-27,3.25,3.38,3.25,3.38,9600,1.44444444444444,1.50222222222222,1.44444444444444,1.50222222222222,21600.0000000001,0.0,1.0
1999-01-28,3.3,3.34,3.19,3.25,30978,1.46666666666667,1.48444444444444,1.41777777777778,1.44444444444444,69700.4999999999,0.0,1.0
1999-01-29,3.06,3.28,3.06,3.25,6000,1.36,1.45777777777778,1.36,1.44444444444444,13500,0.0,1.0
1999-02-01,3.0,3.22,3.0,3.22,21867,1.33333333333333,1.43111111111111,1.33333333333333,1.43111111111111,49200.7500000001,0.0,1.0
1999-02-02,2.97,3.0,2.94,2.94,4400,1.32,1.33333333333333,1.30666666666667,1.30666666666667,9900,0.0,1.0
1999-02-03,2.75,3.0,2.75,3.0,38444,1.22222222222222,1.33333333333333,1.22222222222222,1.33333333333333,86499.0000000002,0.0,1.0
1999-02-04,2.97,2.97,2.75,2.87,13644,1.32,1.32,1.22222222222222,1.27555555555556,30699,0.0,1.0
1999-02-05,3.0,3.19,2.81,2.97,29867,1.33333333333333,1.41777777777778,1.24888888888889,1.32,67200.7500000002,0.0,1.0
1999-02-08,3.0,3.06,3.0,3.0,4267,1.33333333333333,1.36,1.33333333333333,1.33333333333333,9600.75000000003,0.0,1.0
1999-02-09,2.56,3.0,2.56,3.0,22267,1.13777777777778,1.33333333333333,1.13777777777778,1.33333333333333,50100.7499999999,0.0,1.0
1999-02-10,2.78,3.0,2.75,2.81,86267,1.23555555555556,1.33333333333333,1.22222222222222,1.24888888888889,194100.749999999,0.0,1.0
1999-02-11,3.13,3.16,3.13,3.13,12400,1.39111111111111,1.40444444444444,1.39111111111111,1.39111111111111,27900,0.0,1.0
1999-02-12,3.16,3.16,3.0,3.0,32400,1.40444444444444,1.40444444444444,1.33333333333333,1.33333333333333,72900.0000000002,0.0,1.0
1999-02-16,2.75,3.25,2.75,3.0,4978,1.22222222222222,1.44444444444444,1.22222222222222,1.33333333333333,11200.5,0.0,1.0
1999-02-17,3.75,4.25,2.66,2.97,249244,1.66666666666667,1.88888888888889,1.18222222222222,1.32,560798.999999999,0.0,1.0
1999-02-18,3.53,3.97,3.38,3.84,64267,1.56888888888889,1.76444444444444,1.50222222222222,1.70666666666667,144600.75,0.0,1.0
1999-02-19,3.69,3.69,3.5,3.62,61467,1.64,1.64,1.55555555555556,1.60888888888889,138300.75,0.0,1.0
1999-02-22,3.62,3.75,3.62,3.69,15867,1.60888888888889,1.66666666666667,1.60888888888889,1.64,35700.75,0.0,1.0
1999-02-23,3.69,3.69,3.41,3.56,12267,1.64,1.64,1.51555555555556,1.58222222222222,27600.75,0.0,1.0
1999-02-24,3.25,3.5,3.25,3.5,32444,1.44444444444444,1.55555555555556,1.44444444444444,1.55555555555556,72999.0000000002,0.0,1.0
1999-02-25,3.19,3.25,3.0,3.25,33644,1.41777777777778,1.44444444444444,1.33333333333333,1.44444444444444,75698.9999999999,0.0,1.0
1999-02-26,3.38,3.38,3.19,3.19,10578,1.50222222222222,1.50222222222222,1.41777777777778,1.41777777777778,23800.5,0.0,1.0
1999-03-01,3.13,3.56,3.13,3.5,13244,1.39111111111111,1.58222222222222,1.39111111111111,1.55555555555556,29799,0.0,1.0
1999-03-02,3.25,3.5,3.25,3.5,3600,1.44444444444444,1.55555555555556,1.44444444444444,1.55555555555556,8100.00000000003,0.0,1.0
1999-03-03,3.62,3.62,3.25,3.44,10800,1.60888888888889,1.60888888888889,1.44444444444444,1.52888888888889,24300,0.0,1.0
1999-03-04,3.38,3.38,3.13,3.25,19467,1.50222222222222,1.50222222222222,1.39111111111111,1.44444444444444,43800.7500000001,0.0,1.0
1999-03-05,3.31,3.5,3.25,3.44,15200,1.47111111111111,1.55555555555556,1.44444444444444,1.52888888888889,34200,0.0,1.0
1999-03-08,3.28,3.47,3.28,3.47,9200,1.45777777777778,1.54222222222222,1.45777777777778,1.54222222222222,20700,0.0,1.0
1999-03-09,3.25,3.5,3.0,3.31,23600,1.44444444444444,1.55555555555556,1.33333333333333,1.47111111111111,53100.0000000002,0.0,1.0
1999-03-10,3.25,3.38,3.19,3.25,8667,1.44444444444444,1.50222222222222,1.41777777777778,1.44444444444444,19500.7500000001,0.0,1.0
1999-03-11,3.38,3.44,3.31,3.38,6978,1.50222222222222,1.52888888888889,1.47111111111111,1.50222222222222,15700.5,0.0,1.0
1999-03-12,3.13,3.25,3.13,3.25,4444,1.39111111111111,1.44444444444444,1.39111111111111,1.44444444444444,9999.00000000001,0.0,1.0
1999-03-15,3.13,3.13,2.94,3.0,18178,1.39111111111111,1.39111111111111,1.30666666666667,1.33333333333333,40900.5,0.0,1.0
1999-03-16,2.94,3.0,2.87,3.0,13467,1.30666666666667,1.33333333333333,1.27555555555556,1.33333333333333,30300.7499999999,0.0,1.0
1999-03-17,3.06,3.06,2.94,2.94,6044,1.36,1.36,1.30666666666667,1.30666666666667,13599,0.0,1.0
1999-03-18,3.38,3.38,3.06,3.19,6844,1.50222222222222,1.50222222222222,1.36,1.41777777777778,15399,0.0,1.0
1999-03-19,3.13,3.44,3.13,3.44,18444,1.39111111111111,1.52888888888889,1.39111111111111,1.52888888888889,41499,0.0,1.0
1999-03-22,3.31,3.31,3.06,3.13,5067,1.47111111111111,1.47111111111111,1.36,1.39111111111111,11400.75,0.0,1.0
1999-03-23,3.44,3.44,3.19,3.19,15867,1.52888888888889,1.52888888888889,1.41777777777778,1.41777777777778,35700.75,0.0,1.0
1999-03-24,3.31,3.38,3.31,3.31,2000,1.47111111111111,1.50222222222222,1.47111111111111,1.47111111111111,4500,0.0,1.0
1999-03-25,3.13,3.31,3.13,3.25,12178,1.39111111111111,1.47111111111111,1.39111111111111,1.44444444444444,27400.5,0.0,1.0
1999-03-26,2.87,2.87,2.87,2.87,2178,1.27555555555556,1.27555555555556,1.27555555555556,1.27555555555556,4900.49999999998,0.0,1.0
1999-03-29,2.87,3.0,2.87,2.87,1200,1.27555555555556,1.33333333333333,1.27555555555556,1.27555555555556,2699.99999999999,0.0,1.0
1999-03-30,3.0,3.06,2.87,3.0,13778,1.33333333333333,1.36,1.27555555555556,1.33333333333333,31000.5000000001,0.0,1.0
1999-03-31,2.87,3.0,2.87,2.94,3378,1.27555555555556,1.33333333333333,1.27555555555556,1.30666666666667,7600.49999999997,0.0,1.0
1999-04-01,2.87,3.0,2.87,3.0,8978,1.27555555555556,1.33333333333333,1.27555555555556,1.33333333333333,20200.4999999999,0.0,1.0
1999-04-05,3.0,3.0,2.87,3.0,11600,1.33333333333333,1.33333333333333,1.27555555555556,1.33333333333333,26100.0000000001,0.0,1.0
1999-04-06,3.13,3.13,3.0,3.0,5600,1.39111111111111,1.39111111111111,1.33333333333333,1.33333333333333,12600,0.0,1.0
1999-04-07,4.0,4.19,3.13,3.13,93867,1.77777777777778,1.86222222222222,1.39111111111111,1.39111111111111,211200.75,0.0,1.0
1999-04-08,4.19,4.19,4.0,4.06,32800,1.86222222222222,1.86222222222222,1.77777777777778,1.80444444444444,73800.0000000001,0.0,1.0
1999-04-09,3.88,4.06,3.88,4.0,26178,1.72444444444444,1.80444444444444,1.72444444444444,1.77777777777778,58900.5000000002,0.0,1.0
1999-04-12,3.56,3.88,3.56,3.88,26178,1.58222222222222,1.72444444444444,1.58222222222222,1.72444444444444,58900.5000000001,0.0,1.0
1999-04-13,3.5,3.88,3.38,3.62,24800,1.55555555555556,1.72444444444444,1.50222222222222,1.60888888888889,55799.9999999998,0.0,1.0
1999-04-14,3.38,3.56,3.25,3.5,30044,1.50222222222222,1.58222222222222,1.44444444444444,1.55555555555556,67599.0000000001,0.0,1.0
1999-04-15,3.5,3.62,3.5,3.56,1467,1.55555555555556,1.60888888888889,1.55555555555556,1.58222222222222,3300.74999999999,0.0,1.0
1999-04-16,3.75,3.81,3.62,3.62,15600,1.66666666666667,1.69333333333333,1.60888888888889,1.60888888888889,35099.9999999999,0.0,1.0
1999-04-19,3.5,3.75,3.38,3.75,13067,1.55555555555556,1.66666666666667,1.50222222222222,1.66666666666667,29400.7499999999,0.0,1.0
1999-04-20,3.44,3.5,3.31,3.5,18444,1.52888888888889,1.55555555555556,1.47111111111111,1.55555555555556,41499,0.0,1.0
1999-04-21,3.62,4.06,3.44,3.5,44000,1.60888888888889,1.80444444444444,1.52888888888889,1.55555555555556,98999.9999999999,0.0,1.0
1999-04-22,4.06,4.06,3.62,3.62,30178,1.80444444444444,1.80444444444444,1.60888888888889,1.60888888888889,67900.5000000002,0.0,1.0
1999-04-23,3.94,4.19,3.88,4.12,9778,1.75111111111111,1.86222222222222,1.72444444444444,1.83111111111111,22000.5,0.0,1.0
1999-04-26,3.75,3.94,3.62,3.94,28667,1.66666666666667,1.75111111111111,1.60888888888889,1.75111111111111,64500.7499999999,0.0,1.0
1999-04-27,3.69,3.75,3.69,3.75,2978,1.64,1.66666666666667,1.64,1.66666666666667,6700.5,0.0,1.0
1999-04-28,4.12,4.12,3.69,3.69,17867,1.83111111111111,1.83111111111111,1.64,1.64,40200.75,0.0,1.0
1999-04-29,4.06,4.12,3.94,4.0,24444,1.80444444444444,1.83111111111111,1.75111111111111,1.77777777777778,54999.0000000001,0.0,1.0
1999-04-30,4.0,4.12,3.94,4.06,6578,1.77777777777778,1.83111111111111,1.75111111111111,1.80444444444444,14800.5,0.0,1.0
1999-05-03,4.5,4.5,4.0,4.0,16000,2.0,2.0,1.77777777777778,1.77777777777778,36000,0.0,1.0
1999-05-04,4.75,4.81,4.5,4.5,27378,2.11111111111111,2.13777777777778,2.0,2.0,61600.5,0.0,1.0
1999-05-05,4.44,4.63,4.44,4.63,15644,1.97333333333333,2.05777777777778,1.97333333333333,2.05777777777778,35199.0000000001,0.0,1.0
1999-05-06,4.5,4.5,4.25,4.37,3244,2.0,2.0,1.88888888888889,1.94222222222222,7299,0.0,1.0
1999-05-07,4.19,4.5,4.0,4.5,78000,1.86222222222222,2.0,1.77777777777778,2.0,175500,0.0,1.0
1999-05-10,4.06,4.19,4.0,4.19,10444,1.80444444444444,1.86222222222222,1.77777777777778,1.86222222222222,23499.0000000001,0.0,1.0
1999-05-11,4.0,4.25,4.0,4.12,24444,1.77777777777778,1.88888888888889,1.77777777777778,1.83111111111111,54998.9999999999,0.0,1.0
1999-05-12,4.12,4.19,4.0,4.0,30267,1.83111111111111,1.86222222222222,1.77777777777778,1.77777777777778,68100.75,0.0,1.0
1999-05-13,4.19,4.25,4.06,4.19,17467,1.86222222222222,1.88888888888889,1.80444444444444,1.86222222222222,39300.7500000001,0.0,1.0
1999-05-14,4.19,4.25,4.0,4.0,10400,1.86222222222222,1.88888888888889,1.77777777777778,1.77777777777778,23400,0.0,1.0
1999-05-17,4.12,4.19,4.0,4.19,10978,1.83111111111111,1.86222222222222,1.77777777777778,1.86222222222222,24700.5,0.0,1.0
1999-05-18,4.25,4.37,4.12,4.12,12400,1.88888888888889,1.94222222222222,1.83111111111111,1.83111111111111,27900,0.0,1.0
1999-05-19,4.25,4.37,4.12,4.12,32800,1.88888888888889,1.94222222222222,1.83111111111111,1.83111111111111,73800,0.0,1.0
1999-05-20,4.25,4.5,4.19,4.19,8800,1.88888888888889,2.0,1.86222222222222,1.86222222222222,19800,0.0,1.0
1999-05-21,4.25,4.37,4.25,4.25,47467,1.88888888888889,1.94222222222222,1.88888888888889,1.88888888888889,106800.75,0.0,1.0
1999-05-24,4.31,4.5,4.25,4.25,33644,1.91555555555556,2.0,1.88888888888889,1.88888888888889,75698.9999999998,0.0,1.0
1999-05-25,4.5,4.5,4.19,4.19,40578,2.0,2.0,1.86222222222222,1.86222222222222,91300.5,0.0,1.0
1999-05-26,4.37,4.5,4.31,4.37,7778,1.94222222222222,2.0,1.91555555555556,1.94222222222222,17500.5,0.0,1.0
1999-05-27,4.19,4.44,4.19,4.37,148044,1.86222222222222,1.97333333333333,1.86222222222222,1.94222222222222,333099,0.0,1.0
1999-05-28,4.25,4.25,4.06,4.25,21244,1.88888888888889,1.88888888888889,1.80444444444444,1.88888888888889,47799,0.0,1.0
1999-06-01,4.25,4.37,4.25,4.37,10667,1.88888888888889,1.94222222222222,1.88888888888889,1.94222222222222,24000.75,0.0,1.0
1999-06-02,4.25,4.5,4.25,4.37,5867,1.88888888888889,2.0,1.88888888888889,1.94222222222222,13200.75,0.0,1.0
1999-06-03,4.25,4.44,4.25,4.37,8444,1.88888888888889,1.97333333333333,1.88888888888889,1.94222222222222,18999,0.0,1.0
1999-06-04,4.31,4.37,4.19,4.19,7644,1.91555555555556,1.94222222222222,1.86222222222222,1.86222222222222,17199,0.0,1.0
1999-06-07,4.31,4.31,4.19,4.19,3600,1.91555555555556,1.91555555555556,1.86222222222222,1.86222222222222,8099.99999999998,0.0,1.0
1999-06-08,4.31,4.31,4.31,4.31,800,1.91555555555556,1.91555555555556,1.91555555555556,1.91555555555556,1800,0.0,1.0
1999-06-09,4.37,4.44,4.37,4.44,5200,1.94222222222222,1.97333333333333,1.94222222222222,1.97333333333333,11700,0.0,1.0
1999-06-10,4.5,4.5,4.25,4.37,26844,2.0,2.0,1.88888888888889,1.94222222222222,60399,0.0,1.0
1999-06-11,4.5,4.5,4.5,4.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-06-14,5.12,5.25,4.5,4.5,59778,2.27555555555556,2.33333333333333,2.0,2.0,134500.5,0.0,1.0
1999-06-15,5.62,5.87,5.25,5.25,33867,2.49777777777778,2.60888888888889,2.33333333333333,2.33333333333333,76200.7499999999,0.0,1.0
1999-06-16,5.75,5.87,5.69,5.87,27600,2.55555555555556,2.60888888888889,2.52888888888889,2.60888888888889,62099.9999999999,0.0,1.0
1999-06-17,5.5,5.75,5.44,5.75,22667,2.44444444444444,2.55555555555556,2.41777777777778,2.55555555555556,51000.7500000001,0.0,1.0
1999-06-18,5.62,5.75,5.56,5.56,14800,2.49777777777778,2.55555555555556,2.47111111111111,2.47111111111111,33300,0.0,1.0
1999-06-21,5.62,5.87,5.5,5.62,27867,2.49777777777778,2.60888888888889,2.44444444444444,2.49777777777778,62700.7499999999,0.0,1.0
1999-06-22,5.69,5.87,5.5,5.87,5467,2.52888888888889,2.60888888888889,2.44444444444444,2.60888888888889,12300.75,0.0,1.0
1999-06-23,5.25,5.56,5.12,5.5,25600,2.33333333333333,2.47111111111111,2.27555555555556,2.44444444444444,57600.0000000001,0.0,1.0
1999-06-24,5.12,5.44,5.12,5.38,8000,2.27555555555556,2.41777777777778,2.27555555555556,2.39111111111111,18000,0.0,1.0
1999-06-25,5.25,5.25,5.0,5.06,16667,2.33333333333333,2.33333333333333,2.22222222222222,2.24888888888889,37500.7500000001,0.0,1.0
1999-06-28,5.38,5.5,5.25,5.38,13644,2.39111111111111,2.44444444444444,2.33333333333333,2.39111111111111,30699,0.0,1.0
1999-06-29,5.25,5.5,5.12,5.5,13200,2.33333333333333,2.44444444444444,2.27555555555556,2.44444444444444,29700,0.0,1.0
1999-06-30,5.25,5.25,5.06,5.25,4044,2.33333333333333,2.33333333333333,2.24888888888889,2.33333333333333,9099.00000000001,0.0,1.0
1999-07-01,5.25,5.25,5.12,5.12,444,2.33333333333333,2.33333333333333,2.27555555555556,2.27555555555556,999.000000000001,0.0,1.0
1999-07-02,5.38,5.38,5.06,5.25,9244,2.39111111111111,2.39111111111111,2.24888888888889,2.33333333333333,20799,0.0,1.0
1999-07-06,5.5,5.5,5.38,5.44,3378,2.44444444444444,2.44444444444444,2.39111111111111,2.41777777777778,7600.50000000001,0.0,1.0
1999-07-07,5.69,5.69,5.38,5.38,6444,2.52888888888889,2.52888888888889,2.39111111111111,2.39111111111111,14499,0.0,1.0
1999-07-08,5.5,5.62,5.5,5.56,4400,2.44444444444444,2.49777777777778,2.44444444444444,2.47111111111111,9900.00000000002,0.0,1.0
1999-07-09,5.5,5.5,5.38,5.38,3067,2.44444444444444,2.44444444444444,2.39111111111111,2.39111111111111,6900.75000000001,0.0,1.0
1999-07-12,5.69,5.75,5.5,5.5,4400,2.52888888888889,2.55555555555556,2.44444444444444,2.44444444444444,9900,0.0,1.0
1999-07-13,5.69,5.69,5.56,5.56,1200,2.52888888888889,2.52888888888889,2.47111111111111,2.47111111111111,2700,0.0,1.0
1999-07-14,5.75,5.87,5.56,5.62,6000,2.55555555555556,2.60888888888889,2.47111111111111,2.49777777777778,13500,0.0,1.0
1999-07-15,5.81,6.0,5.62,5.62,16178,2.58222222222222,2.66666666666667,2.49777777777778,2.49777777777778,36400.5,0.0,1.0
1999-07-16,5.94,6.13,5.87,5.87,16444,2.64,2.72444444444444,2.60888888888889,2.60888888888889,36999,0.0,1.0
1999-07-19,5.87,6.0,5.75,6.0,9778,2.60888888888889,2.66666666666667,2.55555555555556,2.66666666666667,22000.5,0.0,1.0
1999-07-20,5.38,5.87,5.25,5.69,12844,2.39111111111111,2.60888888888889,2.33333333333333,2.52888888888889,28899,0.0,1.0
1999-07-21,5.5,5.56,5.12,5.31,13867,2.44444444444444,2.47111111111111,2.27555555555556,2.36,31200.7500000001,0.0,1.0
1999-07-22,5.38,5.5,5.38,5.5,5600,2.39111111111111,2.44444444444444,2.39111111111111,2.44444444444444,12600,0.0,1.0
1999-07-23,5.69,5.75,5.38,5.38,13378,2.52888888888889,2.55555555555556,2.39111111111111,2.39111111111111,30100.5,0.0,1.0
1999-07-26,5.81,6.13,5.81,6.13,13244,2.58222222222222,2.72444444444444,2.58222222222222,2.72444444444444,29799,0.0,1.0
1999-07-27,5.81,5.81,5.69,5.69,3600,2.58222222222222,2.58222222222222,2.52888888888889,2.52888888888889,8100.00000000001,0.0,1.0
1999-07-28,6.0,6.13,5.87,5.87,22267,2.66666666666667,2.72444444444444,2.60888888888889,2.60888888888889,50100.7499999999,0.0,1.0
1999-07-29,5.81,6.06,5.81,6.06,6844,2.58222222222222,2.69333333333333,2.58222222222222,2.69333333333333,15399,0.0,1.0
1999-07-30,5.94,6.0,5.94,5.94,5600,2.64,2.66666666666667,2.64,2.64,12600,0.0,1.0
1999-08-02,5.69,6.13,5.69,6.0,14667,2.52888888888889,2.72444444444444,2.52888888888889,2.66666666666667,33000.75,0.0,1.0
1999-08-03,5.56,5.81,5.5,5.81,4578,2.47111111111111,2.58222222222222,2.44444444444444,2.58222222222222,10300.5,0.0,1.0
1999-08-04,5.56,5.69,5.56,5.69,2844,2.47111111111111,2.52888888888889,2.47111111111111,2.52888888888889,6399,0.0,1.0
1999-08-05,5.12,5.5,5.0,5.44,17644,2.27555555555556,2.44444444444444,2.22222222222222,2.41777777777778,39698.9999999999,0.0,1.0
1999-08-06,5.19,5.31,5.12,5.31,31378,2.30666666666667,2.36,2.27555555555556,2.36,70600.4999999999,0.0,1.0
1999-08-09,5.0,5.31,5.0,5.31,5867,2.22222222222222,2.36,2.22222222222222,2.36,13200.75,0.0,1.0
1999-08-10,4.88,5.38,4.88,5.25,13644,2.16888888888889,2.39111111111111,2.16888888888889,2.33333333333333,30699,0.0,1.0
1999-08-11,5.0,5.0,4.75,4.94,13467,2.22222222222222,2.22222222222222,2.11111111111111,2.19555555555556,30300.75,0.0,1.0
1999-08-12,5.0,5.12,4.88,5.0,6800,2.22222222222222,2.27555555555556,2.16888888888889,2.22222222222222,15300,0.0,1.0
1999-08-13,5.12,5.25,5.12,5.12,4267,2.27555555555556,2.33333333333333,2.27555555555556,2.27555555555556,9600.74999999998,0.0,1.0
1999-08-16,5.5,5.5,5.12,5.12,11600,2.44444444444444,2.44444444444444,2.27555555555556,2.27555555555556,26100,0.0,1.0
1999-08-17,5.38,5.38,5.38,5.38,978,2.39111111111111,2.39111111111111,2.39111111111111,2.39111111111111,2200.5,0.0,1.0
1999-08-18,5.38,5.62,5.25,5.62,6400,2.39111111111111,2.49777777777778,2.33333333333333,2.49777777777778,14400,0.0,1.0
1999-08-19,5.12,5.56,5.0,5.5,4267,2.27555555555556,2.47111111111111,2.22222222222222,2.44444444444444,9600.74999999998,0.0,1.0
1999-08-20,5.12,5.25,5.0,5.12,6978,2.27555555555556,2.33333333333333,2.22222222222222,2.27555555555556,15700.5,0.0,1.0
1999-08-23,4.75,5.06,4.63,5.06,9067,2.11111111111111,2.24888888888889,2.05777777777778,2.24888888888889,20400.75,0.0,1.0
1999-08-24,5.0,5.0,4.88,4.88,4844,2.22222222222222,2.22222222222222,2.16888888888889,2.16888888888889,10899,0.0,1.0
1999-08-25,5.0,5.12,5.0,5.12,3244,2.22222222222222,2.27555555555556,2.22222222222222,2.27555555555556,7299.00000000001,0.0,1.0
1999-08-26,5.19,5.19,5.0,5.12,10000,2.30666666666667,2.30666666666667,2.22222222222222,2.27555555555556,22500,0.0,1.0
1999-08-27,5.0,5.25,5.0,5.25,3244,2.22222222222222,2.33333333333333,2.22222222222222,2.33333333333333,7299.00000000001,0.0,1.0
1999-08-30,5.0,5.12,4.88,5.12,8978,2.22222222222222,2.27555555555556,2.16888888888889,2.27555555555556,20200.5,0.0,1.0
1999-08-31,5.0,5.0,4.81,5.0,3600,2.22222222222222,2.22222222222222,2.13777777777778,2.22222222222222,8100.00000000001,0.0,1.0
1999-09-01,4.81,5.0,4.75,5.0,6044,2.13777777777778,2.22222222222222,2.11111111111111,2.22222222222222,13599,0.0,1.0
1999-09-02,4.88,4.88,4.88,4.88,4000,2.16888888888889,2.16888888888889,2.16888888888889,2.16888888888889,8999.99999999999,0.0,1.0
1999-09-03,4.88,4.88,4.81,4.81,1600,2.16888888888889,2.16888888888889,2.13777777777778,2.13777777777778,3600,0.0,1.0
1999-09-07,5.12,5.12,4.88,4.88,4444,2.27555555555556,2.27555555555556,2.16888888888889,2.16888888888889,9998.99999999998,0.0,1.0
1999-09-08,5.0,5.12,5.0,5.12,978,2.22222222222222,2.27555555555556,2.22222222222222,2.27555555555556,2200.5,0.0,1.0
1999-09-09,5.0,5.0,4.75,4.88,3778,2.22222222222222,2.22222222222222,2.11111111111111,2.16888888888889,8500.50000000001,0.0,1.0
1999-09-10,4.75,5.0,4.75,4.75,4000,2.11111111111111,2.22222222222222,2.11111111111111,2.11111111111111,9000.00000000001,0.0,1.0
1999-09-13,4.75,4.88,4.63,4.63,7200,2.11111111111111,2.16888888888889,2.05777777777778,2.05777777777778,16200,0.0,1.0
1999-09-14,4.75,4.75,4.63,4.63,1244,2.11111111111111,2.11111111111111,2.05777777777778,2.05777777777778,2799,0.0,1.0
1999-09-15,5.12,5.12,4.5,4.63,15644,2.27555555555556,2.27555555555556,2.0,2.05777777777778,35198.9999999999,0.0,1.0
1999-09-16,5.12,5.12,5.0,5.0,3600,2.27555555555556,2.27555555555556,2.22222222222222,2.22222222222222,8099.99999999998,0.0,1.0
1999-09-17,4.94,5.12,4.88,5.0,21644,2.19555555555556,2.27555555555556,2.16888888888889,2.22222222222222,48698.9999999999,0.0,1.0
1999-09-20,5.0,5.0,5.0,5.0,978,2.22222222222222,2.22222222222222,2.22222222222222,2.22222222222222,2200.5,0.0,1.0
1999-09-21,4.63,5.0,4.63,4.88,3778,2.05777777777778,2.22222222222222,2.05777777777778,2.16888888888889,8500.49999999999,0.0,1.0
1999-09-22,4.75,4.88,4.63,4.88,25867,2.11111111111111,2.16888888888889,2.05777777777778,2.16888888888889,58200.75,0.0,1.0
1999-09-23,4.56,4.75,4.56,4.75,978,2.02666666666667,2.11111111111111,2.02666666666667,2.11111111111111,2200.5,0.0,1.0
1999-09-24,4.5,4.63,4.5,4.63,2178,2.0,2.05777777777778,2.0,2.05777777777778,4900.5,0.0,1.0
1999-09-27,4.75,4.88,4.5,4.75,22800,2.11111111111111,2.16888888888889,2.0,2.11111111111111,51300,0.0,1.0
1999-09-28,4.69,4.88,4.69,4.88,3600,2.08444444444444,2.16888888888889,2.08444444444444,2.16888888888889,8100.00000000002,0.0,1.0
1999-09-29,4.63,4.63,4.63,4.63,1778,2.05777777777778,2.05777777777778,2.05777777777778,2.05777777777778,4000.5,0.0,1.0
1999-09-30,4.63,4.63,4.63,4.63,578,2.05777777777778,2.05777777777778,2.05777777777778,2.05777777777778,1300.5,0.0,1.0
1999-10-01,4.69,4.69,4.5,4.56,4400,2.08444444444444,2.08444444444444,2.0,2.02666666666667,9900.00000000002,0.0,1.0
1999-10-04,4.56,4.56,4.56,4.56,2844,2.02666666666667,2.02666666666667,2.02666666666667,2.02666666666667,6398.99999999999,0.0,1.0
1999-10-05,4.31,4.63,4.31,4.5,6578,1.91555555555556,2.05777777777778,1.91555555555556,2.0,14800.5,0.0,1.0
1999-10-06,4.12,4.63,4.06,4.37,17600,1.83111111111111,2.05777777777778,1.80444444444444,1.94222222222222,39600,0.0,1.0
1999-10-07,4.12,4.25,4.0,4.06,10578,1.83111111111111,1.88888888888889,1.77777777777778,1.80444444444444,23800.5,0.0,1.0
1999-10-08,4.31,4.31,4.31,4.31,2000,1.91555555555556,1.91555555555556,1.91555555555556,1.91555555555556,4499.99999999999,0.0,1.0
1999-10-11,4.44,4.44,4.19,4.44,3067,1.97333333333333,1.97333333333333,1.86222222222222,1.97333333333333,6900.75000000001,0.0,1.0
1999-10-12,4.5,4.5,4.5,4.5,978,2.0,2.0,2.0,2.0,2200.5,0.0,1.0
1999-10-13,4.25,4.5,4.25,4.5,3467,1.88888888888889,2.0,1.88888888888889,2.0,7800.75,0.0,1.0
1999-10-14,4.37,4.37,4.12,4.25,4844,1.94222222222222,1.94222222222222,1.83111111111111,1.88888888888889,10899,0.0,1.0
1999-10-15,4.12,4.25,4.12,4.25,11067,1.83111111111111,1.88888888888889,1.83111111111111,1.88888888888889,24900.75,0.0,1.0
1999-10-18,4.25,4.25,4.12,4.12,6667,1.88888888888889,1.88888888888889,1.83111111111111,1.83111111111111,15000.75,0.0,1.0
1999-10-19,4.19,4.25,4.12,4.12,6844,1.86222222222222,1.88888888888889,1.83111111111111,1.83111111111111,15399,0.0,1.0
1999-10-20,4.31,4.44,4.12,4.25,9778,1.91555555555556,1.97333333333333,1.83111111111111,1.88888888888889,22000.4999999999,0.0,1.0
1999-10-21,4.37,4.37,4.25,4.25,2400,1.94222222222222,1.94222222222222,1.88888888888889,1.88888888888889,5400.00000000001,0.0,1.0
1999-10-22,4.5,4.56,4.31,4.31,7067,2.0,2.02666666666667,1.91555555555556,1.91555555555556,15900.75,0.0,1.0
1999-10-25,4.37,4.44,4.37,4.44,2978,1.94222222222222,1.97333333333333,1.94222222222222,1.97333333333333,6700.50000000001,0.0,1.0
1999-10-26,4.37,4.44,4.25,4.25,4444,1.94222222222222,1.97333333333333,1.88888888888889,1.88888888888889,9999.00000000001,0.0,1.0
1999-10-27,4.12,4.12,4.12,4.12,978,1.83111111111111,1.83111111111111,1.83111111111111,1.83111111111111,2200.5,0.0,1.0
1999-10-28,4.44,4.5,4.31,4.37,46444,1.97333333333333,2.0,1.91555555555556,1.94222222222222,104499,0.0,1.0
1999-10-29,4.37,4.5,4.37,4.5,13600,1.94222222222222,2.0,1.94222222222222,2.0,30600,0.0,1.0
1999-11-01,4.19,4.25,4.12,4.25,6800,1.86222222222222,1.88888888888889,1.83111111111111,1.88888888888889,15300,0.0,1.0
1999-11-02,3.75,4.06,3.75,4.06,9778,1.66666666666667,1.80444444444444,1.66666666666667,1.80444444444444,22000.5,0.0,1.0
1999-11-03,4.0,4.0,3.88,4.0,5067,1.77777777777778,1.77777777777778,1.72444444444444,1.77777777777778,11400.75,0.0,1.0
1999-11-04,4.06,4.06,4.0,4.06,5378,1.80444444444444,1.80444444444444,1.77777777777778,1.80444444444444,12100.5,0.0,1.0
1999-11-05,4.06,4.31,4.0,4.31,7244,1.80444444444444,1.91555555555556,1.77777777777778,1.91555555555556,16299,0.0,1.0
1999-11-08,4.37,4.5,4.0,4.12,26667,1.94222222222222,2.0,1.77777777777778,1.83111111111111,60000.7500000001,0.0,1.0
1999-11-09,4.44,4.44,4.37,4.44,12578,1.97333333333333,1.97333333333333,1.94222222222222,1.97333333333333,28300.5000000001,0.0,1.0
1999-11-10,4.44,4.5,4.44,4.5,4267,1.97333333333333,2.0,1.97333333333333,2.0,9600.75000000002,0.0,1.0
1999-11-11,4.5,4.5,4.44,4.44,34444,2.0,2.0,1.97333333333333,1.97333333333333,77499,0.0,1.0
1999-11-12,5.5,5.5,4.5,4.5,27378,2.44444444444444,2.44444444444444,2.0,2.0,61600.5000000001,0.0,1.0
1999-11-15,5.38,5.94,5.25,5.38,24044,2.39111111111111,2.64,2.33333333333333,2.39111111111111,54099,0.0,1.0
1999-11-16,5.62,5.75,5.38,5.38,13600,2.49777777777778,2.55555555555556,2.39111111111111,2.39111111111111,30600,0.0,1.0
1999-11-17,6.25,6.25,5.5,5.5,23378,2.77777777777778,2.77777777777778,2.44444444444444,2.44444444444444,52600.5,0.0,1.0
1999-11-18,6.0,6.37,5.94,6.0,10444,2.66666666666667,2.83111111111111,2.64,2.66666666666667,23499,0.0,1.0
1999-11-19,5.87,6.13,5.87,6.13,5644,2.60888888888889,2.72444444444444,2.60888888888889,2.72444444444444,12699,0.0,1.0
1999-11-22,5.75,5.87,5.75,5.87,444,2.55555555555556,2.60888888888889,2.55555555555556,2.60888888888889,998.999999999998,0.0,1.0
1999-11-23,5.75,6.0,5.62,5.75,10800,2.55555555555556,2.66666666666667,2.49777777777778,2.55555555555556,24300,0.0,1.0
1999-11-24,6.0,6.0,5.62,5.62,7600,2.66666666666667,2.66666666666667,2.49777777777778,2.49777777777778,17100,0.0,1.0
1999-11-26,5.75,5.75,5.62,5.69,1244,2.55555555555556,2.55555555555556,2.49777777777778,2.52888888888889,2799,0.0,1.0
1999-11-29,5.62,5.75,5.25,5.62,10978,2.49777777777778,2.55555555555556,2.33333333333333,2.49777777777778,24700.5,0.0,1.0
1999-11-30,5.62,5.75,5.56,5.56,9244,2.49777777777778,2.55555555555556,2.47111111111111,2.47111111111111,20799,0.0,1.0
1999-12-01,5.62,5.62,5.56,5.56,4978,2.49777777777778,2.49777777777778,2.47111111111111,2.47111111111111,11200.5,0.0,1.0
1999-12-02,5.62,5.62,5.5,5.5,5244,2.49777777777778,2.49777777777778,2.44444444444444,2.44444444444444,11799,0.0,1.0
1999-12-03,5.62,5.62,5.62,5.62,4444,2.49777777777778,2.49777777777778,2.49777777777778,2.49777777777778,9998.99999999999,0.0,1.0
1999-12-06,5.56,5.56,5.31,5.5,2578,2.47111111111111,2.47111111111111,2.36,2.44444444444444,5800.5,0.0,1.0
1999-12-07,5.38,5.44,5.31,5.38,8978,2.39111111111111,2.41777777777778,2.36,2.39111111111111,20200.5,0.0,1.0
1999-12-08,5.12,5.5,5.0,5.31,20578,2.27555555555556,2.44444444444444,2.22222222222222,2.36,46300.4999999999,0.0,1.0
1999-12-09,4.94,5.25,4.88,5.12,34800,2.19555555555556,2.33333333333333,2.16888888888889,2.27555555555556,78299.9999999998,0.0,1.0
1999-12-10,5.0,5.19,4.94,5.0,36978,2.22222222222222,2.30666666666667,2.19555555555556,2.22222222222222,83200.5000000001,0.0,1.0
1999-12-13,4.94,5.06,4.94,5.0,15778,2.19555555555556,2.24888888888889,2.19555555555556,2.22222222222222,35500.4999999999,0.0,1.0
1999-12-14,5.0,5.12,5.0,5.0,8267,2.22222222222222,2.27555555555556,2.22222222222222,2.22222222222222,18600.75,0.0,1.0
1999-12-15,4.88,5.12,4.88,5.0,19867,2.16888888888889,2.27555555555556,2.16888888888889,2.22222222222222,44700.75,0.0,1.0
1999-12-16,5.0,5.0,4.88,4.88,5778,2.22222222222222,2.22222222222222,2.16888888888889,2.16888888888889,13000.5,0.0,1.0
1999-12-17,4.63,5.0,4.63,5.0,10267,2.05777777777778,2.22222222222222,2.05777777777778,2.22222222222222,23100.75,0.0,1.0
1999-12-20,4.88,4.88,4.69,4.75,8578,2.16888888888889,2.16888888888889,2.08444444444444,2.11111111111111,19300.5,0.0,1.0
1999-12-21,4.94,4.94,4.75,4.88,13600,2.19555555555556,2.19555555555556,2.11111111111111,2.16888888888889,30599.9999999999,0.0,1.0
1999-12-22,5.12,5.25,4.88,4.88,15067,2.27555555555556,2.33333333333333,2.16888888888889,2.16888888888889,33900.7499999999,0.0,1.0
1999-12-23,5.19,5.38,5.12,5.12,8667,2.30666666666667,2.39111111111111,2.27555555555556,2.27555555555556,19500.75,0.0,1.0
1999-12-27,5.12,5.19,5.12,5.12,8400,2.27555555555556,2.30666666666667,2.27555555555556,2.27555555555556,18900,0.0,1.0
1999-12-28,5.06,5.19,5.06,5.06,5644,2.24888888888889,2.30666666666667,2.24888888888889,2.24888888888889,12699,0.0,1.0
1999-12-29,5.0,5.0,4.75,4.81,24044,2.22222222222222,2.22222222222222,2.11111111111111,2.13777777777778,54099.0000000001,0.0,1.0
1999-12-30,5.0,5.06,5.0,5.0,6578,2.22222222222222,2.24888888888889,2.22222222222222,2.22222222222222,14800.5,0.0,1.0
1999-12-31,5.0,5.12,4.88,5.0,11244,2.22222222222222,2.27555555555556,2.16888888888889,2.22222222222222,25299,0.0,1.0
2000-01-03,5.12,5.19,5.0,5.0,11244,2.27555555555556,2.30666666666667,2.22222222222222,2.22222222222222,25298.9999999999,0.0,1.0
2000-01-04,5.12,5.12,4.75,5.12,13778,2.27555555555556,2.27555555555556,2.11111111111111,2.27555555555556,31000.4999999999,0.0,1.0
2000-01-05,5.75,6.0,5.06,5.06,25244,2.55555555555556,2.66666666666667,2.24888888888889,2.24888888888889,56798.9999999999,0.0,1.0
2000-01-06,5.81,5.87,5.62,5.62,2667,2.58222222222222,2.60888888888889,2.49777777777778,2.49777777777778,6000.75,0.0,1.0
2000-01-07,5.87,5.87,5.81,5.81,2444,2.60888888888889,2.60888888888889,2.58222222222222,2.58222222222222,5499,0.0,1.0
2000-01-10,5.87,6.0,5.87,5.87,20000,2.60888888888889,2.66666666666667,2.60888888888889,2.60888888888889,45000,0.0,1.0
2000-01-11,5.75,6.13,5.75,6.13,9200,2.55555555555556,2.72444444444444,2.55555555555556,2.72444444444444,20700,0.0,1.0
2000-01-12,6.0,6.0,5.81,5.81,6800,2.66666666666667,2.66666666666667,2.58222222222222,2.58222222222222,15300,0.0,1.0
2000-01-13,5.87,6.0,5.87,5.87,8844,2.60888888888889,2.66666666666667,2.60888888888889,2.60888888888889,19899,0.0,1.0
2000-01-14,5.87,5.87,5.87,5.87,5867,2.60888888888889,2.60888888888889,2.60888888888889,2.60888888888889,13200.75,0.0,1.0
2000-01-18,6.0,6.0,5.75,6.0,2444,2.66666666666667,2.66666666666667,2.55555555555556,2.66666666666667,5498.99999999999,0.0,1.0
2000-01-19,6.0,6.13,6.0,6.0,18444,2.66666666666667,2.72444444444444,2.66666666666667,2.66666666666667,41498.9999999999,0.0,1.0
2000-01-20,6.0,6.0,5.87,5.87,8578,2.66666666666667,2.66666666666667,2.60888888888889,2.60888888888889,19300.5,0.0,1.0
2000-01-21,5.94,6.0,5.94,5.94,3200,2.64,2.66666666666667,2.64,2.64,7200,0.0,1.0
2000-01-24,6.06,6.25,6.0,6.0,4978,2.69333333333333,2.77777777777778,2.66666666666667,2.66666666666667,11200.5,0.0,1.0
2000-01-25,6.0,6.0,6.0,6.0,7244,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,16299,0.0,1.0
2000-01-26,6.13,6.13,6.0,6.0,8400,2.72444444444444,2.72444444444444,2.66666666666667,2.66666666666667,18900,0.0,1.0
2000-01-27,6.0,6.06,6.0,6.06,14578,2.66666666666667,2.69333333333333,2.66666666666667,2.69333333333333,32800.5,0.0,1.0
2000-01-28,6.0,6.0,6.0,6.0,4000,2.66666666666667,2.66666666666667,2.66666666666667,2.66666666666667,8999.99999999999,0.0,1.0
2000-01-31,6.13,6.13,6.0,6.0,6844,2.72444444444444,2.72444444444444,2.66666666666667,2.66666666666667,15399,0.0,1.0
2000-02-01,6.13,6.25,6.13,6.25,5378,2.72444444444444,2.77777777777778,2.72444444444444,2.77777777777778,12100.5,0.0,1.0
2000-02-02,7.25,7.5,6.25,6.25,29378,3.22222222222222,3.33333333333333,2.77777777777778,2.77777777777778,66100.5,0.0,1.0
2000-02-03,6.75,7.25,6.62,7.25,12178,3.0,3.22222222222222,2.94222222222222,3.22222222222222,27400.5,0.0,1.0
2000-02-04,6.75,6.94,6.5,6.94,5600,3.0,3.08444444444444,2.88888888888889,3.08444444444444,12600,0.0,1.0
2000-02-07,7.19,7.37,6.75,7.0,55467,3.19555555555556,3.27555555555556,3.0,3.11111111111111,124800.75,0.0,1.0
2000-02-08,7.31,7.63,7.13,7.37,25378,3.24888888888889,3.39111111111111,3.16888888888889,3.27555555555556,57100.5,0.0,1.0
2000-02-09,7.25,7.5,6.88,7.0,17244,3.22222222222222,3.33333333333333,3.05777777777778,3.11111111111111,38799,0.0,1.0
2000-02-10,7.25,7.44,7.25,7.25,3778,3.22222222222222,3.30666666666667,3.22222222222222,3.22222222222222,8500.50000000001,0.0,1.0
2000-02-11,7.13,7.25,7.13,7.19,5067,3.16888888888889,3.22222222222222,3.16888888888889,3.19555555555556,11400.75,0.0,1.0
2000-02-14,7.5,7.56,7.13,7.37,35244,3.33333333333333,3.36,3.16888888888889,3.27555555555556,79299.0000000001,0.0,1.0
2000-02-15,7.25,7.5,7.25,7.5,5067,3.22222222222222,3.33333333333333,3.22222222222222,3.33333333333333,11400.75,0.0,1.0
2000-02-16,7.31,7.75,7.31,7.63,22578,3.24888888888889,3.44444444444444,3.24888888888889,3.39111111111111,50800.5,0.0,1.0
2000-02-17,7.25,7.37,7.25,7.31,3600,3.22222222222222,3.27555555555556,3.22222222222222,3.24888888888889,8100,0.0,1.0
2000-02-18,7.31,7.5,7.25,7.31,9200,3.24888888888889,3.33333333333333,3.22222222222222,3.24888888888889,20700,0.0,1.0
2000-02-22,7.25,7.37,7.0,7.25,43867,3.22222222222222,3.27555555555556,3.11111111111111,3.22222222222222,98700.7500000001,0.0,1.0
2000-02-23,7.25,7.38,7.25,7.25,18400,3.22222222222222,3.28,3.22222222222222,3.22222222222222,41400,0.0,1.0
2000-02-24,7.25,7.37,7.25,7.25,8844,3.22222222222222,3.27555555555556,3.22222222222222,3.22222222222222,19899,0.0,1.0
2000-02-25,7.25,7.31,7.13,7.13,12800,3.22222222222222,3.24888888888889,3.16888888888889,3.16888888888889,28800,0.0,1.0
2000-02-28,7.25,7.31,7.25,7.25,5778,3.22222222222222,3.24888888888889,3.22222222222222,3.22222222222222,13000.5,0.0,1.0
2000-02-29,7.25,7.25,6.81,7.25,14978,3.22222222222222,3.22222222222222,3.02666666666667,3.22222222222222,33700.5,0.0,1.0
2000-03-01,7.25,7.25,7.25,7.25,4978,3.22222222222222,3.22222222222222,3.22222222222222,3.22222222222222,11200.5,0.0,1.0
2000-03-02,7.5,7.5,7.25,7.25,21867,3.33333333333333,3.33333333333333,3.22222222222222,3.22222222222222,49200.7500000001,0.0,1.0
2000-03-03,7.31,7.44,7.25,7.44,3778,3.24888888888889,3.30666666666667,3.22222222222222,3.30666666666667,8500.5,0.0,1.0
2000-03-06,7.31,7.44,7.31,7.31,9200,3.24888888888889,3.30666666666667,3.24888888888889,3.24888888888889,20700,0.0,1.0
2000-03-07,7.13,7.25,7.06,7.25,22000,3.16888888888889,3.22222222222222,3.13777777777778,3.22222222222222,49500,0.0,1.0
2000-03-08,7.0,7.06,6.75,7.06,4178,3.11111111111111,3.13777777777778,3.0,3.13777777777778,9400.5,0.0,1.0
2000-03-09,6.88,6.94,6.37,6.88,24267,3.05777777777778,3.08444444444444,2.83111111111111,3.05777777777778,54600.75,0.0,1.0
2000-03-10,6.5,6.69,6.13,6.69,29600,2.88888888888889,2.97333333333333,2.72444444444444,2.97333333333333,66600,0.0,1.0
2000-03-13,7.25,7.25,6.5,6.5,15867,3.22222222222222,3.22222222222222,2.88888888888889,2.88888888888889,35700.75,0.0,1.0
2000-03-14,7.0,7.37,7.0,7.37,12267,3.11111111111111,3.27555555555556,3.11111111111111,3.27555555555556,27600.75,0.0,1.0
2000-03-15,6.37,6.75,6.37,6.75,17244,2.83111111111111,3.0,2.83111111111111,3.0,38799,0.0,1.0
2000-03-16,6.56,6.75,6.31,6.37,4578,2.91555555555556,3.0,2.80444444444444,2.83111111111111,10300.5,0.0,1.0
2000-03-17,6.75,6.75,6.75,6.75,7778,3.0,3.0,3.0,3.0,17500.5,0.0,1.0
2000-03-20,6.56,6.75,6.56,6.56,10400,2.91555555555556,3.0,2.91555555555556,2.91555555555556,23400,0.0,1.0
2000-03-21,6.56,6.56,6.56,6.56,44,2.91555555555556,2.91555555555556,2.91555555555556,2.91555555555556,98.9999999999998,0.0,1.0
2000-03-22,6.75,6.75,6.5,6.62,34000,3.0,3.0,2.88888888888889,2.94222222222222,76500,0.0,1.0
2000-03-23,6.88,6.88,6.62,6.88,8578,3.05777777777778,3.05777777777778,2.94222222222222,3.05777777777778,19300.5,0.0,1.0
2000-03-24,6.88,6.88,6.75,6.75,9600,3.05777777777778,3.05777777777778,3.0,3.0,21600,0.0,1.0
2000-03-27,6.62,6.81,6.62,6.81,17867,2.94222222222222,3.02666666666667,2.94222222222222,3.02666666666667,40200.75,0.0,1.0
2000-03-28,7.0,7.0,6.44,6.75,21600,3.11111111111111,3.11111111111111,2.86222222222222,3.0,48600,0.0,1.0
2000-03-29,6.62,6.88,6.62,6.88,12267,2.94222222222222,3.05777777777778,2.94222222222222,3.05777777777778,27600.75,0.0,1.0
2000-03-30,6.62,6.62,6.62,6.62,2444,2.94222222222222,2.94222222222222,2.94222222222222,2.94222222222222,5499,0.0,1.0
2000-03-31,6.75,6.81,6.5,6.62,19244,3.0,3.02666666666667,2.88888888888889,2.94222222222222,43299,0.0,1.0
2000-04-03,7.0,7.0,6.62,6.88,5778,3.11111111111111,3.11111111111111,2.94222222222222,3.05777777777778,13000.5,0.0,1.0
2000-04-04,7.0,7.0,6.62,6.88,29244,3.11111111111111,3.11111111111111,2.94222222222222,3.05777777777778,65799,0.0,1.0
2000-04-05,7.19,7.25,6.94,6.94,16444,3.19555555555556,3.22222222222222,3.08444444444444,3.08444444444444,36998.9999999999,0.0,1.0
2000-04-06,7.19,7.5,7.19,7.25,22044,3.19555555555556,3.33333333333333,3.19555555555556,3.22222222222222,49598.9999999999,0.0,1.0
2000-04-07,7.5,7.5,7.25,7.25,6667,3.33333333333333,3.33333333333333,3.22222222222222,3.22222222222222,15000.75,0.0,1.0
2000-04-10,7.63,7.69,7.5,7.56,5600,3.39111111111111,3.41777777777778,3.33333333333333,3.36,12600,0.0,1.0
2000-04-11,7.94,7.94,7.63,7.75,38044,3.52888888888889,3.52888888888889,3.39111111111111,3.44444444444444,85599,0.0,1.0
2000-04-12,8.0,8.0,7.88,8.0,10978,3.55555555555556,3.55555555555556,3.50222222222222,3.55555555555556,24700.5,0.0,1.0
2000-04-13,7.5,7.88,7.5,7.75,8578,3.33333333333333,3.50222222222222,3.33333333333333,3.44444444444444,19300.5,0.0,1.0
2000-04-14,7.37,7.37,7.13,7.37,6044,3.27555555555556,3.27555555555556,3.16888888888889,3.27555555555556,13599,0.0,1.0
2000-04-17,6.88,7.0,6.75,6.88,14667,3.05777777777778,3.11111111111111,3.0,3.05777777777778,33000.75,0.0,1.0
2000-04-18,7.13,7.25,6.88,6.88,6178,3.16888888888889,3.22222222222222,3.05777777777778,3.05777777777778,13900.5,0.0,1.0
2000-04-19,7.75,8.31,7.0,7.0,23200,3.44444444444444,3.69333333333333,3.11111111111111,3.11111111111111,52200.0000000001,0.0,1.0
2000-04-20,7.37,7.75,7.37,7.75,6578,3.27555555555556,3.44444444444444,3.27555555555556,3.44444444444444,14800.5,0.0,1.0
2000-04-24,7.0,7.63,7.0,7.63,10978,3.11111111111111,3.39111111111111,3.11111111111111,3.39111111111111,24700.5,0.0,1.0
2000-04-25,7.25,7.31,7.25,7.25,11644,3.22222222222222,3.24888888888889,3.22222222222222,3.22222222222222,26199,0.0,1.0
2000-04-26,8.12,8.38,7.5,7.5,79867,3.60888888888889,3.72444444444444,3.33333333333333,3.33333333333333,179700.75,0.0,1.0
2000-04-27,7.63,8.12,7.63,8.12,15778,3.39111111111111,3.60888888888889,3.39111111111111,3.60888888888889,35500.5,0.0,1.0
2000-04-28,8.12,8.19,7.56,7.75,51244,3.60888888888889,3.64,3.36,3.44444444444444,115299,0.0,1.0
2000-05-01,8.87,9.0,8.44,8.5,75378,3.94222222222222,4.0,3.75111111111111,3.77777777777778,169600.5,0.0,1.0
2000-05-02,8.5,8.75,8.38,8.75,27067,3.77777777777778,3.88888888888889,3.72444444444444,3.88888888888889,60900.75,0.0,1.0
2000-05-03,8.25,8.5,8.25,8.5,17200,3.66666666666667,3.77777777777778,3.66666666666667,3.77777777777778,38700,0.0,1.0
2000-05-04,8.38,8.38,8.25,8.25,2044,3.72444444444444,3.72444444444444,3.66666666666667,3.66666666666667,4599.00000000001,0.0,1.0
2000-05-05,9.0,9.5,8.62,8.62,51644,4.0,4.22222222222222,3.83111111111111,3.83111111111111,116199,0.0,1.0
2000-05-08,9.0,9.13,8.87,9.13,16844,4.0,4.05777777777778,3.94222222222222,4.05777777777778,37899,0.0,1.0
2000-05-09,9.25,9.25,8.94,9.0,30978,4.11111111111111,4.11111111111111,3.97333333333333,4.0,69700.5,0.0,1.0
2000-05-10,9.0,9.38,9.0,9.38,32267,4.0,4.16888888888889,4.0,4.16888888888889,72600.75,0.0,1.0
2000-05-11,8.94,9.0,8.87,9.0,8267,3.97333333333333,4.0,3.94222222222222,4.0,18600.75,0.0,1.0
2000-05-12,9.25,9.5,9.0,9.13,18667,4.11111111111111,4.22222222222222,4.0,4.05777777777778,42000.75,0.0,1.0
2000-05-15,10.0,10.0,9.25,9.38,40000,4.44444444444444,4.44444444444444,4.11111111111111,4.16888888888889,90000.0000000001,0.0,1.0
2000-05-16,9.88,10.0,9.75,10.0,9200,4.39111111111111,4.44444444444444,4.33333333333333,4.44444444444444,20700,0.0,1.0
2000-05-17,10.12,10.12,9.75,9.88,32044,4.49777777777778,4.49777777777778,4.33333333333333,4.39111111111111,72099,0.0,1.0
2000-05-18,10.5,10.5,10.12,10.12,34978,4.66666666666667,4.66666666666667,4.49777777777778,4.49777777777778,78700.5,0.0,1.0
2000-05-19,11.0,11.0,10.5,10.63,50178,4.88888888888889,4.88888888888889,4.66666666666667,4.72444444444444,112900.5,0.0,1.0
2000-05-22,9.88,11.5,9.75,11.44,60267,4.39111111111111,5.11111111111111,4.33333333333333,5.08444444444444,135600.75,0.0,1.0
2000-05-23,9.0,10.0,8.87,9.88,43778,4.0,4.44444444444444,3.94222222222222,4.39111111111111,98500.5,0.0,1.0
2000-05-24,8.87,9.13,8.75,8.75,37378,3.94222222222222,4.05777777777778,3.88888888888889,3.88888888888889,84100.5,0.0,1.0
2000-05-25,9.13,9.38,8.87,9.0,11378,4.05777777777778,4.16888888888889,3.94222222222222,4.0,25600.5,0.0,1.0
2000-05-26,9.5,9.5,9.5,9.5,1467,4.22222222222222,4.22222222222222,4.22222222222222,4.22222222222222,3300.75,0.0,1.0
2000-05-30,9.38,9.5,9.25,9.5,14578,4.16888888888889,4.22222222222222,4.11111111111111,4.22222222222222,32800.5,0.0,1.0
2000-05-31,9.38,9.44,9.0,9.38,18800,4.16888888888889,4.19555555555556,4.0,4.16888888888889,42300,0.0,1.0
2000-06-01,9.19,9.38,9.13,9.38,12800,4.08444444444444,4.16888888888889,4.05777777777778,4.16888888888889,28800,0.0,1.0
2000-06-02,8.75,8.87,8.37,8.87,34400,3.88888888888889,3.94222222222222,3.72,3.94222222222222,77400,0.0,1.0
2000-06-05,8.62,8.62,8.25,8.5,23600,3.83111111111111,3.83111111111111,3.66666666666667,3.77777777777778,53100,0.0,1.0
2000-06-06,9.19,9.25,8.75,8.75,38400,4.08444444444444,4.11111111111111,3.88888888888889,3.88888888888889,86400.0000000001,0.0,1.0
2000-06-07,9.0,9.19,9.0,9.0,14844,4.0,4.08444444444444,4.0,4.0,33399,0.0,1.0
2000-06-08,9.0,9.0,8.75,8.75,10400,4.0,4.0,3.88888888888889,3.88888888888889,23400,0.0,1.0
2000-06-09,9.0,9.13,8.94,9.13,2578,4.0,4.05777777777778,3.97333333333333,4.05777777777778,5800.5,0.0,1.0
2000-06-12,9.31,9.63,9.31,9.5,11644,4.13777777777778,4.28,4.13777777777778,4.22222222222222,26199,0.0,1.0
2000-06-13,9.31,9.56,9.12,9.56,6267,4.13777777777778,4.24888888888889,4.05333333333333,4.24888888888889,14100.75,0.0,1.0
2000-06-14,9.5,9.63,9.25,9.25,3244,4.22222222222222,4.28,4.11111111111111,4.11111111111111,7299,0.0,1.0
2000-06-15,9.38,9.5,9.31,9.5,3644,4.16888888888889,4.22222222222222,4.13777777777778,4.22222222222222,8199,0.0,1.0
2000-06-16,9.38,9.63,9.25,9.25,2444,4.16888888888889,4.28,4.11111111111111,4.11111111111111,5499,0.0,1.0
2000-06-19,9.63,9.63,9.38,9.38,18667,4.28,4.28,4.16888888888889,4.16888888888889,42000.75,0.0,1.0
2000-06-20,9.75,9.81,9.69,9.75,3644,4.33333333333333,4.36,4.30666666666667,4.33333333333333,8199.00000000001,0.0,1.0
2000-06-21,10.19,10.25,9.88,9.88,11600,4.52888888888889,4.55555555555556,4.39111111111111,4.39111111111111,26100,0.0,1.0
2000-06-22,9.94,10.19,9.94,10.12,4667,4.41777777777778,4.52888888888889,4.41777777777778,4.49777777777778,10500.75,0.0,1.0
2000-06-23,10.0,10.25,10.0,10.19,13644,4.44444444444444,4.55555555555556,4.44444444444444,4.52888888888889,30699,0.0,1.0
2000-06-26,10.31,10.31,9.94,10.0,29244,4.58222222222222,4.58222222222222,4.41777777777778,4.44444444444444,65799,0.0,1.0
2000-06-27,10.37,10.5,10.19,10.25,8267,4.60888888888889,4.66666666666667,4.52888888888889,4.55555555555556,18600.75,0.0,1.0
2000-06-28,10.75,10.75,10.5,10.56,1378,4.77777777777778,4.77777777777778,4.66666666666667,4.69333333333333,3100.5,0.0,1.0
2000-06-29,10.5,10.56,10.5,10.56,16444,4.66666666666667,4.69333333333333,4.66666666666667,4.69333333333333,36999,0.0,1.0
2000-06-30,10.5,10.87,10.5,10.62,6444,4.66666666666667,4.83111111111111,4.66666666666667,4.72,14499,0.0,1.0
2000-07-03,10.56,10.69,10.5,10.62,1600,4.69333333333333,4.75111111111111,4.66666666666667,4.72,3600,0.0,1.0
2000-07-05,10.25,10.69,10.25,10.69,4667,4.55555555555556,4.75111111111111,4.55555555555556,4.75111111111111,10500.75,0.0,1.0
2000-07-06,9.75,10.12,9.75,10.12,15600,4.33333333333333,4.49777777777778,4.33333333333333,4.49777777777778,35100,0.0,1.0
2000-07-07,9.5,9.88,9.5,9.5,14844,4.22222222222222,4.39111111111111,4.22222222222222,4.22222222222222,33399,0.0,1.0
2000-07-10,9.44,9.5,9.25,9.5,3200,4.19555555555556,4.22222222222222,4.11111111111111,4.22222222222222,7199.99999999999,0.0,1.0
2000-07-11,9.75,10.0,9.31,9.31,29778,4.33333333333333,4.44444444444444,4.13777777777778,4.13777777777778,67000.5,0.0,1.0
2000-07-12,9.69,10.12,9.69,9.88,11644,4.30666666666667,4.49777777777778,4.30666666666667,4.39111111111111,26199,0.0,1.0
2000-07-13,9.88,9.94,9.81,9.81,6444,4.39111111111111,4.41777777777778,4.36,4.36,14499,0.0,1.0
2000-07-14,10.25,10.5,10.0,10.0,17867,4.55555555555556,4.66666666666667,4.44444444444444,4.44444444444444,40200.75,0.0,1.0
2000-07-17,10.37,10.5,10.25,10.25,8578,4.60888888888889,4.66666666666667,4.55555555555556,4.55555555555556,19300.5,0.0,1.0
2000-07-18,10.69,10.69,10.25,10.25,11778,4.75111111111111,4.75111111111111,4.55555555555556,4.55555555555556,26500.5,0.0,1.0
2000-07-19,10.5,10.69,10.5,10.69,11867,4.66666666666667,4.75111111111111,4.66666666666667,4.75111111111111,26700.75,0.0,1.0
2000-07-20,10.5,10.62,10.25,10.37,5244,4.66666666666667,4.72,4.55555555555556,4.60888888888889,11799,0.0,1.0
2000-07-21,10.44,10.5,10.37,10.44,11644,4.64,4.66666666666667,4.60888888888889,4.64,26199,0.0,1.0
2000-07-24,10.37,10.5,10.31,10.44,16800,4.60888888888889,4.66666666666667,4.58222222222222,4.64,37800,0.0,1.0
2000-07-25,11.63,11.63,10.37,10.37,42267,5.16888888888889,5.16888888888889,4.60888888888889,4.60888888888889,95100.75,0.0,1.0
2000-07-26,10.62,11.63,10.25,11.63,60000,4.72,5.16888888888889,4.55555555555556,5.16888888888889,135000,0.0,1.0
2000-07-27,10.44,10.5,10.25,10.5,21200,4.64,4.66666666666667,4.55555555555556,4.66666666666667,47700,0.0,1.0
2000-07-28,10.37,10.56,10.25,10.56,13600,4.60888888888889,4.69333333333333,4.55555555555556,4.69333333333333,30600,0.0,1.0
2000-07-31,10.31,10.37,10.31,10.37,4578,4.58222222222222,4.60888888888889,4.58222222222222,4.60888888888889,10300.5,0.0,1.0
2000-08-01,10.37,10.37,10.31,10.37,8044,4.60888888888889,4.60888888888889,4.58222222222222,4.60888888888889,18099,0.0,1.0
2000-08-02,10.25,10.37,10.25,10.37,15244,4.55555555555556,4.60888888888889,4.55555555555556,4.60888888888889,34299,0.0,1.0
2000-08-03,10.0,10.25,10.0,10.12,9200,4.44444444444444,4.55555555555556,4.44444444444444,4.49777777777778,20700,0.0,1.0
2000-08-04,10.0,10.25,10.0,10.06,14667,4.44444444444444,4.55555555555556,4.44444444444444,4.47111111111111,33000.75,0.0,1.0
2000-08-07,10.0,10.25,10.0,10.06,15244,4.44444444444444,4.55555555555556,4.44444444444444,4.47111111111111,34299,0.0,1.0
2000-08-08,10.06,10.06,10.0,10.0,3378,4.47111111111111,4.47111111111111,4.44444444444444,4.44444444444444,7600.5,0.0,1.0
2000-08-09,9.75,10.0,9.75,10.0,4044,4.33333333333333,4.44444444444444,4.33333333333333,4.44444444444444,9099.00000000001,0.0,1.0
2000-08-10,9.5,9.88,9.38,9.88,19200,4.22222222222222,4.39111111111111,4.16888888888889,4.39111111111111,43200,0.0,1.0
2000-08-11,9.56,9.75,9.5,9.75,15467,4.24888888888889,4.33333333333333,4.22222222222222,4.33333333333333,34800.75,0.0,1.0
2000-08-14,9.63,9.63,9.63,9.63,800,4.28,4.28,4.28,4.28,1800,0.0,1.0
2000-08-15,10.0,10.0,9.63,9.63,5067,4.44444444444444,4.44444444444444,4.28,4.28,11400.75,0.0,1.0
2000-08-16,10.0,10.12,9.88,10.0,42667,4.44444444444444,4.49777777777778,4.39111111111111,4.44444444444444,96000.7500000001,0.0,1.0
2000-08-17,9.75,10.0,9.69,10.0,36444,4.33333333333333,4.44444444444444,4.30666666666667,4.44444444444444,81999,0.0,1.0
2000-08-18,9.5,9.69,9.5,9.63,19244,4.22222222222222,4.30666666666667,4.22222222222222,4.28,43299,0.0,1.0
2000-08-21,9.19,9.38,9.19,9.38,13778,4.08444444444444,4.16888888888889,4.08444444444444,4.16888888888889,31000.5,0.0,1.0
2000-08-22,9.19,9.19,9.19,9.19,978,4.08444444444444,4.08444444444444,4.08444444444444,4.08444444444444,2200.5,0.0,1.0
2000-08-23,9.44,9.5,9.25,9.25,6000,4.19555555555556,4.22222222222222,4.11111111111111,4.11111111111111,13500,0.0,1.0
2000-08-24,9.56,9.63,9.5,9.5,1644,4.24888888888889,4.28,4.22222222222222,4.22222222222222,3699,0.0,1.0
2000-08-25,9.56,9.75,9.56,9.63,14400,4.24888888888889,4.33333333333333,4.24888888888889,4.28,32400,0.0,1.0
2000-08-28,9.5,9.63,9.44,9.5,8044,4.22222222222222,4.28,4.19555555555556,4.22222222222222,18099,0.0,1.0
2000-08-29,9.44,9.5,9.44,9.44,13244,4.19555555555556,4.22222222222222,4.19555555555556,4.19555555555556,29799,0.0,1.0
2000-08-30,9.5,9.75,9.38,9.38,12000,4.22222222222222,4.33333333333333,4.16888888888889,4.16888888888889,27000,0.0,1.0
2000-08-31,9.44,9.5,9.31,9.31,6000,4.19555555555556,4.22222222222222,4.13777777777778,4.13777777777778,13500,0.0,1.0
2000-09-01,9.38,9.38,9.31,9.31,667,4.16888888888889,4.16888888888889,4.13777777777778,4.13777777777778,1500.75,0.0,1.0
2000-09-05,9.31,9.5,9.25,9.5,7467,4.13777777777778,4.22222222222222,4.11111111111111,4.22222222222222,16800.75,0.0,1.0
2000-09-06,9.19,9.19,9.12,9.19,3467,4.08444444444444,4.08444444444444,4.05333333333333,4.08444444444444,7800.75000000001,0.0,1.0
2000-09-07,9.38,9.38,9.19,9.19,4267,4.16888888888889,4.16888888888889,4.08444444444444,4.08444444444444,9600.75,0.0,1.0
2000-09-08,8.88,9.19,8.88,9.19,20667,3.94666666666667,4.08444444444444,3.94666666666667,4.08444444444444,46500.75,0.0,1.0
2000-09-11,7.88,8.25,7.75,8.25,36578,3.50222222222222,3.66666666666667,3.44444444444444,3.66666666666667,82300.5,0.0,1.0
2000-09-12,7.81,7.88,7.31,7.5,30267,3.47111111111111,3.50222222222222,3.24888888888889,3.33333333333333,68100.75,0.0,1.0
2000-09-13,8.31,8.37,7.75,7.88,10444,3.69333333333333,3.72,3.44444444444444,3.50222222222222,23499,0.0,1.0
2000-09-14,8.0,8.12,7.88,8.12,32978,3.55555555555556,3.60888888888889,3.50222222222222,3.60888888888889,74200.4999999999,0.0,1.0
2000-09-15,8.0,8.0,7.75,7.81,21467,3.55555555555556,3.55555555555556,3.44444444444444,3.47111111111111,48300.7499999999,0.0,1.0
2000-09-18,8.0,8.0,7.75,7.88,11644,3.55555555555556,3.55555555555556,3.44444444444444,3.50222222222222,26199,0.0,1.0
2000-09-19,8.0,8.0,7.75,7.75,9644,3.55555555555556,3.55555555555556,3.44444444444444,3.44444444444444,21699,0.0,1.0
2000-09-20,7.69,7.94,7.69,7.75,7778,3.41777777777778,3.52888888888889,3.41777777777778,3.44444444444444,17500.5,0.0,1.0
2000-09-21,7.75,7.88,7.63,7.63,16044,3.44444444444444,3.50222222222222,3.39111111111111,3.39111111111111,36099,0.0,1.0
2000-09-22,7.75,7.75,7.63,7.63,7244,3.44444444444444,3.44444444444444,3.39111111111111,3.39111111111111,16299,0.0,1.0
2000-09-25,8.0,8.0,7.75,7.75,36844,3.55555555555556,3.55555555555556,3.44444444444444,3.44444444444444,82898.9999999999,0.0,1.0
2000-09-26,8.0,8.12,8.0,8.0,24178,3.55555555555556,3.60888888888889,3.55555555555556,3.55555555555556,54400.4999999999,0.0,1.0
2000-09-27,8.0,8.12,8.0,8.12,4267,3.55555555555556,3.60888888888889,3.55555555555556,3.60888888888889,9600.74999999999,0.0,1.0
2000-09-28,8.0,8.0,7.75,7.75,24044,3.55555555555556,3.55555555555556,3.44444444444444,3.44444444444444,54098.9999999999,0.0,1.0
2000-09-29,7.88,7.94,7.75,7.75,8444,3.50222222222222,3.52888888888889,3.44444444444444,3.44444444444444,18999,0.0,1.0
2000-10-02,7.69,7.69,7.69,7.69,2667,3.41777777777778,3.41777777777778,3.41777777777778,3.41777777777778,6000.75,0.0,1.0
2000-10-03,7.75,7.81,7.63,7.81,8978,3.44444444444444,3.47111111111111,3.39111111111111,3.47111111111111,20200.5,0.0,1.0
2000-10-04,7.56,7.63,7.5,7.63,5778,3.36,3.39111111111111,3.33333333333333,3.39111111111111,13000.5,0.0,1.0
2000-10-05,7.5,7.56,7.5,7.56,10978,3.33333333333333,3.36,3.33333333333333,3.36,24700.5,0.0,1.0
2000-10-06,7.44,7.5,7.44,7.5,667,3.30666666666667,3.33333333333333,3.30666666666667,3.33333333333333,1500.75,0.0,1.0
2000-10-09,7.44,7.44,7.25,7.25,2000,3.30666666666667,3.30666666666667,3.22222222222222,3.22222222222222,4500,0.0,1.0
2000-10-10,7.38,7.44,7.31,7.44,9200,3.28,3.30666666666667,3.24888888888889,3.30666666666667,20700,0.0,1.0
2000-10-11,7.31,7.31,7.25,7.25,4178,3.24888888888889,3.24888888888889,3.22222222222222,3.22222222222222,9400.5,0.0,1.0
2000-10-12,7.0,7.31,7.0,7.31,15778,3.11111111111111,3.24888888888889,3.11111111111111,3.24888888888889,35500.5,0.0,1.0
2000-10-13,7.06,7.19,7.0,7.06,11867,3.13777777777778,3.19555555555556,3.11111111111111,3.13777777777778,26700.75,0.0,1.0
2000-10-16,7.06,7.25,7.06,7.25,4667,3.13777777777778,3.22222222222222,3.13777777777778,3.22222222222222,10500.75,0.0,1.0
2000-10-17,6.94,7.06,6.94,7.0,45467,3.08444444444444,3.13777777777778,3.08444444444444,3.11111111111111,102300.75,0.0,1.0
2000-10-18,6.56,6.87,6.5,6.87,44444,2.91555555555556,3.05333333333333,2.88888888888889,3.05333333333333,99998.9999999998,0.0,1.0
2000-10-19,6.63,7.5,6.5,6.5,933600,2.94666666666667,3.33333333333333,2.88888888888889,2.88888888888889,2100600,0.0,1.0
2000-10-20,6.75,6.87,6.25,6.56,241244,3.0,3.05333333333333,2.77777777777778,2.91555555555556,542799,0.0,1.0
2000-10-23,6.63,6.69,6.5,6.69,46800,2.94666666666667,2.97333333333333,2.88888888888889,2.97333333333333,105300,0.0,1.0
2000-10-24,6.56,6.87,6.44,6.75,181378,2.91555555555556,3.05333333333333,2.86222222222222,3.0,408100.499999999,0.0,1.0
2000-10-25,6.5,6.63,6.5,6.5,102444,2.88888888888889,2.94666666666667,2.88888888888889,2.88888888888889,230499,0.0,1.0
2000-10-26,6.56,7.38,6.5,6.69,128578,2.91555555555556,3.28,2.88888888888889,2.97333333333333,289300.5,0.0,1.0
2000-10-27,6.63,6.63,6.5,6.63,80267,2.94666666666667,2.94666666666667,2.88888888888889,2.94666666666667,180600.75,0.0,1.0
2000-10-30,6.75,6.75,6.69,6.69,13200,3.0,3.0,2.97333333333333,2.97333333333333,29700,0.0,1.0
2000-10-31,6.87,6.87,6.69,6.75,21778,3.05333333333333,3.05333333333333,2.97333333333333,3.0,49000.5000000001,0.0,1.0
2000-11-01,6.63,6.81,6.63,6.81,6667,2.94666666666667,3.02666666666667,2.94666666666667,3.02666666666667,15000.75,0.0,1.0
2000-11-02,6.75,6.81,6.63,6.63,4000,3.0,3.02666666666667,2.94666666666667,2.94666666666667,9000,0.0,1.0
2000-11-03,6.69,6.87,6.69,6.81,4800,2.97333333333333,3.05333333333333,2.97333333333333,3.02666666666667,10800,0.0,1.0
2000-11-06,6.75,6.75,6.69,6.75,22578,3.0,3.0,2.97333333333333,3.0,50800.5,0.0,1.0
2000-11-07,6.69,6.75,6.69,6.69,11378,2.97333333333333,3.0,2.97333333333333,2.97333333333333,25600.5,0.0,1.0
2000-11-08,6.69,6.75,6.69,6.69,4444,2.97333333333333,3.0,2.97333333333333,2.97333333333333,9999.00000000001,0.0,1.0
2000-11-09,6.69,6.81,6.69,6.69,17378,2.97333333333333,3.02666666666667,2.97333333333333,2.97333333333333,39100.5,0.0,1.0
2000-11-10,6.69,6.75,6.69,6.69,7200,2.97333333333333,3.0,2.97333333333333,2.97333333333333,16200,0.0,1.0
2000-11-13,7.0,7.13,6.69,6.75,12800,3.11111111111111,3.16888888888889,2.97333333333333,3.0,28800,0.0,1.0
2000-11-14,7.0,7.0,6.69,6.75,14000,3.11111111111111,3.11111111111111,2.97333333333333,3.0,31500,0.0,1.0
2000-11-15,6.87,7.0,6.75,7.0,11867,3.05333333333333,3.11111111111111,3.0,3.11111111111111,26700.75,0.0,1.0
2000-11-16,6.63,6.75,6.63,6.75,13378,2.94666666666667,3.0,2.94666666666667,3.0,30100.5,0.0,1.0
2000-11-17,6.56,6.63,6.5,6.5,7778,2.91555555555556,2.94666666666667,2.88888888888889,2.88888888888889,17500.5,0.0,1.0
2000-11-20,6.63,6.63,5.62,6.5,42800,2.94666666666667,2.94666666666667,2.49777777777778,2.88888888888889,96299.9999999999,0.0,1.0
2000-11-21,6.5,6.75,6.5,6.5,1644,2.88888888888889,3.0,2.88888888888889,2.88888888888889,3699,0.0,1.0
2000-11-22,6.25,6.37,6.19,6.37,22267,2.77777777777778,2.83111111111111,2.75111111111111,2.83111111111111,50100.75,0.0,1.0
2000-11-24,6.63,6.63,6.31,6.31,10667,2.94666666666667,2.94666666666667,2.80444444444444,2.80444444444444,24000.75,0.0,1.0
2000-11-27,7.38,7.5,6.75,6.75,74800,3.28,3.33333333333333,3.0,3.0,168300,0.0,1.0
2000-11-28,7.75,7.94,7.25,7.44,20444,3.44444444444444,3.52888888888889,3.22222222222222,3.30666666666667,45999.0000000001,0.0,1.0
2000-11-29,7.44,7.75,7.25,7.75,8578,3.30666666666667,3.44444444444444,3.22222222222222,3.44444444444444,19300.5,0.0,1.0
2000-11-30,7.0,7.44,7.0,7.44,14400,3.11111111111111,3.30666666666667,3.11111111111111,3.30666666666667,32400,0.0,1.0
2000-12-01,7.13,7.25,7.0,7.25,8000,3.16888888888889,3.22222222222222,3.11111111111111,3.22222222222222,18000,0.0,1.0
2000-12-04,7.19,7.19,7.0,7.13,10000,3.19555555555556,3.19555555555556,3.11111111111111,3.16888888888889,22500,0.0,1.0
2000-12-05,7.38,7.5,7.13,7.38,14800,3.28,3.33333333333333,3.16888888888889,3.28,33300,0.0,1.0
2000-12-06,7.44,7.44,7.25,7.44,5600,3.30666666666667,3.30666666666667,3.22222222222222,3.30666666666667,12600,0.0,1.0
2000-12-07,7.44,7.44,7.25,7.34,12444,3.30666666666667,3.30666666666667,3.22222222222222,3.26222222222222,27999,0.0,1.0
2000-12-08,7.38,7.5,7.38,7.5,15467,3.28,3.33333333333333,3.28,3.33333333333333,34800.75,0.0,1.0
2000-12-11,7.88,8.0,7.38,7.38,12000,3.50222222222222,3.55555555555556,3.28,3.28,27000,0.0,1.0
2000-12-12,7.69,7.81,7.5,7.75,38000,3.41777777777778,3.47111111111111,3.33333333333333,3.44444444444444,85500,0.0,1.0
2000-12-13,7.63,7.81,7.63,7.81,4044,3.39111111111111,3.47111111111111,3.39111111111111,3.47111111111111,9099,0.0,1.0
2000-12-14,7.44,7.69,7.44,7.69,1778,3.30666666666667,3.41777777777778,3.30666666666667,3.41777777777778,4000.5,0.0,1.0
2000-12-15,7.44,7.56,7.31,7.31,3778,3.30666666666667,3.36,3.24888888888889,3.24888888888889,8500.49999999999,0.0,1.0
2000-12-18,7.38,7.63,7.38,7.63,8978,3.28,3.39111111111111,3.28,3.39111111111111,20200.5,0.0,1.0
2000-12-19,7.5,7.5,7.38,7.38,2267,3.33333333333333,3.33333333333333,3.28,3.28,5100.75000000001,0.0,1.0
2000-12-20,7.5,7.63,7.44,7.56,14578,3.33333333333333,3.39111111111111,3.30666666666667,3.36,32800.5,0.0,1.0
2000-12-21,7.56,7.63,7.5,7.5,3778,3.36,3.39111111111111,3.33333333333333,3.33333333333333,8500.5,0.0,1.0
2000-12-22,8.94,9.12,7.69,7.75,38178,3.97333333333333,4.05333333333333,3.41777777777778,3.44444444444444,85900.5000000001,0.0,1.0
2000-12-26,9.5,9.5,8.94,9.0,18044,4.22222222222222,4.22222222222222,3.97333333333333,4.0,40599,0.0,1.0
2000-12-27,9.44,9.44,8.88,8.88,22844,4.19555555555556,4.19555555555556,3.94666666666667,3.94666666666667,51398.9999999999,0.0,1.0
2000-12-28,9.38,9.44,9.25,9.44,1467,4.16888888888889,4.19555555555556,4.11111111111111,4.19555555555556,3300.75,0.0,1.0
2000-12-29,10.25,10.87,9.38,9.38,33644,4.55555555555556,4.83111111111111,4.16888888888889,4.16888888888889,75698.9999999999,0.0,1.0
2001-01-02,9.25,10.25,9.25,10.0,27467,4.11111111111111,4.55555555555556,4.11111111111111,4.44444444444444,61800.75,0.0,1.0
2001-01-03,9.75,9.75,9.19,9.44,37244,4.33333333333333,4.33333333333333,4.08444444444444,4.19555555555556,83799,0.0,1.0
2001-01-04,9.5,9.63,9.38,9.63,16400,4.22222222222222,4.28,4.16888888888889,4.28,36900,0.0,1.0
2001-01-05,8.5,9.5,8.5,9.5,42044,3.77777777777778,4.22222222222222,3.77777777777778,4.22222222222222,94598.9999999999,0.0,1.0
2001-01-08,8.5,8.75,8.5,8.5,9067,3.77777777777778,3.88888888888889,3.77777777777778,3.77777777777778,20400.75,0.0,1.0
2001-01-09,9.0,9.12,8.62,8.62,13200,4.0,4.05333333333333,3.83111111111111,3.83111111111111,29700,0.0,1.0
2001-01-10,8.94,9.0,8.94,9.0,844,3.97333333333333,4.0,3.97333333333333,4.0,1899,0.0,1.0
2001-01-11,9.38,9.38,8.69,8.75,64400,4.16888888888889,4.16888888888889,3.86222222222222,3.88888888888889,144900,0.0,1.0
2001-01-12,10.31,10.31,9.5,9.5,58844,4.58222222222222,4.58222222222222,4.22222222222222,4.22222222222222,132399,0.0,1.0
2001-01-16,10.69,10.75,10.19,10.19,33600,4.75111111111111,4.77777777777778,4.52888888888889,4.52888888888889,75600,0.0,1.0
2001-01-17,10.31,10.75,10.25,10.62,26978,4.58222222222222,4.77777777777778,4.55555555555556,4.72,60700.5,0.0,1.0
2001-01-18,10.37,10.62,10.37,10.37,27600,4.60888888888889,4.72,4.60888888888889,4.60888888888889,62100,0.0,1.0
2001-01-19,10.5,10.5,10.25,10.37,5200,4.66666666666667,4.66666666666667,4.55555555555556,4.60888888888889,11700,0.0,1.0
2001-01-22,10.37,10.5,10.25,10.37,19467,4.60888888888889,4.66666666666667,4.55555555555556,4.60888888888889,43800.75,0.0,1.0
2001-01-23,10.56,10.56,10.37,10.44,43644,4.69333333333333,4.69333333333333,4.60888888888889,4.64,98199.0000000001,0.0,1.0
2001-01-24,10.12,10.62,10.0,10.62,30000,4.49777777777778,4.72,4.44444444444444,4.72,67500,0.0,1.0
2001-01-25,10.0,10.12,10.0,10.0,1778,4.44444444444444,4.49777777777778,4.44444444444444,4.44444444444444,4000.5,0.0,1.0
2001-01-26,9.63,9.81,9.63,9.75,19467,4.28,4.36,4.28,4.33333333333333,43800.75,0.0,1.0
2001-01-29,10.4,10.7,9.62,9.62,31200,4.62222222222222,4.75555555555556,4.27555555555556,4.27555555555556,70200,0.0,1.0
2001-01-30,10.75,10.75,10.45,10.45,7378,4.77777777777778,4.77777777777778,4.64444444444444,4.64444444444444,16600.5,0.0,1.0
2001-01-31,11.04,11.4,10.75,10.99,25467,4.90666666666667,5.06666666666667,4.77777777777778,4.88444444444444,57300.75,0.0,1.0
2001-02-01,10.8,11.25,10.8,11.16,22267,4.8,5.0,4.8,4.96,50100.75,0.0,1.0
2001-02-02,11.0,11.16,10.8,10.8,10044,4.88888888888889,4.96,4.8,4.8,22599,0.0,1.0
2001-02-05,10.75,10.95,10.64,10.88,12178,4.77777777777778,4.86666666666667,4.72888888888889,4.83555555555556,27400.5,0.0,1.0
2001-02-06,10.7,10.84,10.55,10.6,5200,4.75555555555556,4.81777777777778,4.68888888888889,4.71111111111111,11700,0.0,1.0
2001-02-07,10.78,10.8,10.65,10.7,20178,4.79111111111111,4.8,4.73333333333333,4.75555555555556,45400.5,0.0,1.0
2001-02-08,11.15,11.35,10.78,10.78,12978,4.95555555555556,5.04444444444444,4.79111111111111,4.79111111111111,29200.5,0.0,1.0
2001-02-09,11.87,11.87,11.2,11.2,32178,5.27555555555556,5.27555555555556,4.97777777777778,4.97777777777778,72400.4999999999,0.0,1.0
2001-02-12,12.45,12.5,11.55,11.65,46800,5.53333333333333,5.55555555555556,5.13333333333333,5.17777777777778,105300,0.0,1.0
2001-02-13,13.0,13.15,12.45,12.45,105644,5.77777777777778,5.84444444444444,5.53333333333333,5.53333333333333,237699,0.0,1.0
2001-02-14,11.85,13.0,11.5,13.0,74000,5.26666666666667,5.77777777777778,5.11111111111111,5.77777777777778,166500,0.0,1.0
2001-02-15,12.15,12.25,12.0,12.0,22800,5.4,5.44444444444444,5.33333333333333,5.33333333333333,51300,0.0,1.0
2001-02-16,12.0,12.15,11.75,12.15,14844,5.33333333333333,5.4,5.22222222222222,5.4,33399,0.0,1.0
2001-02-20,11.95,12.1,11.7,12.0,8044,5.31111111111111,5.37777777777778,5.2,5.33333333333333,18099,0.0,1.0
2001-02-21,11.8,11.91,11.7,11.91,13200,5.24444444444444,5.29333333333333,5.2,5.29333333333333,29700,0.0,1.0
2001-02-22,11.73,11.99,11.73,11.8,6800,5.21333333333333,5.32888888888889,5.21333333333333,5.24444444444444,15300,0.0,1.0
2001-02-23,11.0,11.72,11.0,11.68,16267,4.88888888888889,5.20888888888889,4.88888888888889,5.19111111111111,36600.75,0.0,1.0
2001-02-26,11.75,11.75,11.15,11.25,16444,5.22222222222222,5.22222222222222,4.95555555555556,5.0,36999,0.0,1.0
2001-02-27,11.75,11.8,11.7,11.73,7644,5.22222222222222,5.24444444444444,5.2,5.21333333333333,17199,0.0,1.0
2001-02-28,11.5,11.65,11.2,11.65,16000,5.11111111111111,5.17777777777778,4.97777777777778,5.17777777777778,36000,0.0,1.0
2001-03-01,11.9,12.15,11.5,11.5,10444,5.28888888888889,5.4,5.11111111111111,5.11111111111111,23499,0.0,1.0
2001-03-02,11.5,12.14,11.5,12.0,27644,5.11111111111111,5.39555555555556,5.11111111111111,5.33333333333333,62199,0.0,1.0
2001-03-05,11.75,11.75,11.5,11.52,4667,5.22222222222222,5.22222222222222,5.11111111111111,5.12,10500.75,0.0,1.0
2001-03-06,11.64,11.68,11.55,11.65,4578,5.17333333333333,5.19111111111111,5.13333333333333,5.17777777777778,10300.5,0.0,1.0
2001-03-07,10.8,11.64,10.65,11.64,77244,4.8,5.17333333333333,4.73333333333333,5.17333333333333,173799,0.0,1.0
2001-03-08,11.0,11.26,10.75,10.8,74978,4.88888888888889,5.00444444444444,4.77777777777778,4.8,168700.5,0.0,1.0
2001-03-09,10.85,11.0,10.75,11.0,6000,4.82222222222222,4.88888888888889,4.77777777777778,4.88888888888889,13500,0.0,1.0
2001-03-12,11.0,11.0,10.75,10.81,18667,4.88888888888889,4.88888888888889,4.77777777777778,4.80444444444444,42000.75,0.0,1.0
2001-03-13,11.1,11.4,11.0,11.0,8044,4.93333333333333,5.06666666666667,4.88888888888889,4.88888888888889,18099,0.0,1.0
2001-03-14,11.12,11.12,11.0,11.0,1467,4.94222222222222,4.94222222222222,4.88888888888889,4.88888888888889,3300.75,0.0,1.0
2001-03-15,11.15,11.15,11.0,11.06,5200,4.95555555555556,4.95555555555556,4.88888888888889,4.91555555555556,11700,0.0,1.0
2001-03-16,11.0,11.1,10.95,11.1,12267,4.88888888888889,4.93333333333333,4.86666666666667,4.93333333333333,27600.75,0.0,1.0
2001-03-19,11.01,11.1,11.0,11.0,4178,4.89333333333333,4.93333333333333,4.88888888888889,4.88888888888889,9400.50000000001,0.0,1.0
2001-03-20,11.05,11.15,11.0,11.15,5867,4.91111111111111,4.95555555555556,4.88888888888889,4.95555555555556,13200.75,0.0,1.0
2001-03-21,11.05,11.3,11.05,11.15,10667,4.91111111111111,5.02222222222222,4.91111111111111,4.95555555555556,24000.75,0.0,1.0
2001-03-22,11.05,11.2,10.8,11.05,121644,4.91111111111111,4.97777777777778,4.8,4.91111111111111,273699,0.0,1.0
2001-03-23,12.0,12.0,11.15,11.2,11778,5.33333333333333,5.33333333333333,4.95555555555556,4.97777777777778,26500.5,0.0,1.0
2001-03-26,12.5,12.5,12.0,12.1,46267,5.55555555555556,5.55555555555556,5.33333333333333,5.37777777777778,104100.75,0.0,1.0
2001-03-27,13.0,13.35,12.3,12.4,104044,5.77777777777778,5.93333333333333,5.46666666666667,5.51111111111111,234099,0.0,1.0
2001-03-28,12.58,13.0,12.55,13.0,6844,5.59111111111111,5.77777777777778,5.57777777777778,5.77777777777778,15399,0.0,1.0
2001-03-29,12.76,13.0,12.7,12.7,38667,5.67111111111111,5.77777777777778,5.64444444444444,5.64444444444444,87000.75,0.0,1.0
2001-03-30,12.99,13.05,12.6,12.76,76667,5.77333333333333,5.8,5.6,5.67111111111111,172500.75,0.0,1.0
2001-04-02,13.0,13.0,12.7,12.9,13644,5.77777777777778,5.77777777777778,5.64444444444444,5.73333333333333,30699,0.0,1.0
2001-04-03,13.1,13.1,12.7,12.9,18267,5.82222222222222,5.82222222222222,5.64444444444444,5.73333333333333,41100.75,0.0,1.0
2001-04-04,13.25,13.34,12.85,13.0,22667,5.88888888888889,5.92888888888889,5.71111111111111,5.77777777777778,51000.75,0.0,1.0
2001-04-05,13.75,13.75,13.23,13.25,62844,6.11111111111111,6.11111111111111,5.88,5.88888888888889,141399,0.0,1.0
2001-04-06,13.75,13.84,13.6,13.7,128444,6.11111111111111,6.15111111111111,6.04444444444444,6.08888888888889,288999,0.0,1.0
2001-04-09,14.0,14.0,13.45,13.85,89600,6.22222222222222,6.22222222222222,5.97777777777778,6.15555555555556,201600,0.0,1.0
2001-04-10,15.95,16.0,14.0,14.0,214267,7.08888888888889,7.11111111111111,6.22222222222222,6.22222222222222,482100.75,0.0,1.0
2001-04-11,14.7,16.15,14.7,15.95,68178,6.53333333333333,7.17777777777778,6.53333333333333,7.08888888888889,153400.5,0.0,1.0
2001-04-12,14.7,14.75,14.6,14.7,6800,6.53333333333333,6.55555555555556,6.48888888888889,6.53333333333333,15300,0.0,1.0
2001-04-16,15.45,15.45,14.8,14.8,74400,6.86666666666667,6.86666666666667,6.57777777777778,6.57777777777778,167400,0.0,1.0
2001-04-17,16.4,16.4,14.9,15.4,64044,7.28888888888889,7.28888888888889,6.62222222222222,6.84444444444444,144099,0.0,1.0
2001-04-18,16.55,17.0,16.35,16.45,132400,7.35555555555556,7.55555555555556,7.26666666666667,7.31111111111111,297900,0.0,1.0
2001-04-19,15.75,16.15,15.5,16.15,282667,7.0,7.17777777777778,6.88888888888889,7.17777777777778,636000.75,0.0,1.0
2001-04-20,15.99,16.19,15.7,15.7,88178,7.10666666666667,7.19555555555556,6.97777777777778,6.97777777777778,198400.5,0.0,1.0
2001-04-23,16.09,16.5,15.85,15.99,170267,7.15111111111111,7.33333333333333,7.04444444444444,7.10666666666667,383100.75,0.0,1.0
2001-04-24,16.9,16.9,15.95,15.95,116844,7.51111111111111,7.51111111111111,7.08888888888889,7.08888888888889,262899,0.0,1.0
2001-04-25,16.96,17.49,16.65,16.85,321244,7.53777777777778,7.77333333333333,7.4,7.48888888888889,722799,0.0,1.0
2001-04-26,16.35,16.99,16.25,16.98,150267,7.26666666666667,7.55111111111111,7.22222222222222,7.54666666666667,338100.75,0.0,1.0
2001-04-27,16.0,16.3,15.9,16.3,86844,7.11111111111111,7.24444444444444,7.06666666666667,7.24444444444444,195399,0.0,1.0
2001-04-30,15.45,15.87,15.25,15.85,109867,6.86666666666667,7.05333333333333,6.77777777777778,7.04444444444444,247200.75,0.0,1.0
2001-05-01,15.19,15.27,15.05,15.15,104844,6.75111111111111,6.78666666666667,6.68888888888889,6.73333333333333,235899,0.0,1.0
2001-05-02,14.35,15.05,14.2,15.05,165644,6.37777777777778,6.68888888888889,6.31111111111111,6.68888888888889,372699,0.0,1.0
2001-05-03,14.09,14.1,13.46,13.5,176000,6.26222222222222,6.26666666666667,5.98222222222222,6.0,396000,0.0,1.0
2001-05-04,14.56,14.6,14.09,14.09,64578,6.47111111111111,6.48888888888889,6.26222222222222,6.26222222222222,145300.5,0.0,1.0
2001-05-07,15.01,15.2,14.6,14.6,91244,6.67111111111111,6.75555555555556,6.48888888888889,6.48888888888889,205299,0.0,1.0
2001-05-08,15.52,15.52,15.1,15.1,86444,6.89777777777778,6.89777777777778,6.71111111111111,6.71111111111111,194499,0.0,1.0
2001-05-09,16.0,16.0,15.5,15.5,73600,7.11111111111111,7.11111111111111,6.88888888888889,6.88888888888889,165600,0.0,1.0
2001-05-10,17.25,17.25,16.0,16.0,339200,7.66666666666667,7.66666666666667,7.11111111111111,7.11111111111111,763200,0.0,1.0
2001-05-11,17.8,17.98,16.9,17.15,292978,7.91111111111111,7.99111111111111,7.51111111111111,7.62222222222222,659200.5,0.0,1.0
2001-05-14,18.75,18.75,17.2,17.3,155867,8.33333333333333,8.33333333333333,7.64444444444444,7.68888888888889,350700.75,0.0,1.0
2001-05-15,19.05,19.25,18.5,18.5,184444,8.46666666666667,8.55555555555556,8.22222222222222,8.22222222222222,414999,0.0,1.0
2001-05-16,19.85,19.85,19.0,19.0,270178,8.82222222222222,8.82222222222222,8.44444444444444,8.44444444444444,607900.5,0.0,1.0
2001-05-17,19.8,19.9,19.5,19.7,234800,8.8,8.84444444444444,8.66666666666667,8.75555555555555,528300,0.0,1.0
2001-05-18,19.9,19.99,19.45,19.6,96444,8.84444444444444,8.88444444444444,8.64444444444444,8.71111111111111,216999,0.0,1.0
2001-05-21,19.0,19.75,18.18,19.75,133600,8.44444444444444,8.77777777777778,8.08,8.77777777777778,300600,0.0,1.0
2001-05-22,18.61,19.0,18.45,19.0,85600,8.27111111111111,8.44444444444444,8.2,8.44444444444444,192600,0.0,1.0
2001-05-23,18.2,18.6,18.05,18.5,46667,8.08888888888889,8.26666666666667,8.02222222222222,8.22222222222222,105000.75,0.0,1.0
2001-05-24,17.7,18.1,17.3,18.1,146000,7.86666666666667,8.04444444444444,7.68888888888889,8.04444444444444,328500,0.0,1.0
2001-05-25,18.37,18.64,17.85,17.85,54444,8.16444444444445,8.28444444444444,7.93333333333333,7.93333333333333,122499,0.0,1.0
2001-05-29,18.27,18.3,18.08,18.27,37600,8.12,8.13333333333333,8.03555555555555,8.12,84600,0.0,1.0
2001-05-30,18.7,19.24,17.74,18.17,87600,8.31111111111111,8.55111111111111,7.88444444444444,8.07555555555556,197100,0.0,1.0
2001-05-31,19.1,19.24,18.4,18.5,89644,8.48888888888889,8.55111111111111,8.17777777777778,8.22222222222222,201699,0.0,1.0
2001-06-01,18.85,19.05,18.6,19.0,64667,8.37777777777778,8.46666666666667,8.26666666666667,8.44444444444444,145500.75,0.0,1.0
2001-06-04,18.99,19.0,18.75,18.95,58844,8.44,8.44444444444444,8.33333333333333,8.42222222222222,132399,0.0,1.0
2001-06-05,19.25,19.4,18.6,18.94,116978,8.55555555555556,8.62222222222222,8.26666666666667,8.41777777777778,263200.5,0.0,1.0
2001-06-06,19.3,19.4,19.15,19.16,63600,8.57777777777778,8.62222222222222,8.51111111111111,8.51555555555556,143100,0.0,1.0
2001-06-07,18.69,19.4,18.53,19.4,34267,8.30666666666667,8.62222222222222,8.23555555555556,8.62222222222222,77100.75,0.0,1.0
2001-06-08,18.95,18.95,18.63,18.8,29600,8.42222222222222,8.42222222222222,8.28,8.35555555555556,66600,0.0,1.0
2001-06-11,19.0,19.24,18.8,18.95,106978,8.44444444444444,8.55111111111111,8.35555555555556,8.42222222222222,240700.5,0.0,1.0
2001-06-12,19.44,19.44,19.0,19.2,198000,8.64,8.64,8.44444444444444,8.53333333333333,445500,0.0,1.0
2001-06-13,19.24,19.39,18.9,19.39,96578,8.55111111111111,8.61777777777778,8.4,8.61777777777778,217300.5,0.0,1.0
2001-06-14,18.92,19.09,18.92,19.09,10667,8.40888888888889,8.48444444444444,8.40888888888889,8.48444444444444,24000.75,0.0,1.0
2001-06-15,18.25,18.82,18.1,18.82,25244,8.11111111111111,8.36444444444444,8.04444444444444,8.36444444444444,56799,0.0,1.0
2001-06-18,17.63,18.15,17.3,18.15,26000,7.83555555555555,8.06666666666667,7.68888888888889,8.06666666666667,58500,0.0,1.0
2001-06-19,18.65,18.65,17.54,17.73,54844,8.28888888888889,8.28888888888889,7.79555555555556,7.88,123399,0.0,1.0
2001-06-20,18.6,19.05,18.3,18.7,83867,8.26666666666667,8.46666666666667,8.13333333333333,8.31111111111111,188700.75,0.0,1.0
2001-06-21,19.0,19.0,18.5,18.6,34000,8.44444444444444,8.44444444444444,8.22222222222222,8.26666666666667,76500,0.0,1.0
2001-06-22,19.26,19.5,19.05,19.1,27200,8.56,8.66666666666667,8.46666666666667,8.48888888888889,61200,0.0,1.0
2001-06-25,20.6,21.65,19.2,19.2,121200,9.15555555555556,9.62222222222222,8.53333333333333,8.53333333333333,272700,0.0,1.0
2001-06-26,20.5,21.45,20.5,20.5,51644,9.11111111111111,9.53333333333333,9.11111111111111,9.11111111111111,116199,0.0,1.0
2001-06-27,20.2,20.5,20.01,20.45,94800,8.97777777777778,9.11111111111111,8.89333333333333,9.08888888888889,213300,0.0,1.0
2001-06-28,20.22,20.3,20.0,20.2,63644,8.98666666666667,9.02222222222222,8.88888888888889,8.97777777777778,143199,0.0,1.0
2001-06-29,21.8,21.8,20.2,20.25,311867,9.68888888888889,9.68888888888889,8.97777777777778,9.0,701700.75,0.0,1.0
2001-07-02,21.95,22.22,20.83,21.7,155867,9.75555555555555,9.87555555555556,9.25777777777778,9.64444444444444,350700.75,0.0,1.0
2001-07-03,22.0,22.0,21.5,21.55,82578,9.77777777777778,9.77777777777778,9.55555555555556,9.57777777777778,185800.5,0.0,1.0
2001-07-05,21.2,22.75,21.2,22.1,52267,9.42222222222222,10.1111111111111,9.42222222222222,9.82222222222222,117600.75,0.0,1.0
2001-07-06,20.51,21.1,20.45,21.1,16578,9.11555555555556,9.37777777777778,9.08888888888889,9.37777777777778,37300.5,0.0,1.0
2001-07-09,22.6,24.0,20.3,20.35,96578,10.0444444444444,10.6666666666667,9.02222222222222,9.04444444444444,217300.500000001,0.0,1.0
2001-07-10,22.25,23.25,22.05,22.65,80267,9.88888888888889,10.3333333333333,9.8,10.0666666666667,180600.75,0.0,1.0
2001-07-11,22.52,22.62,22.05,22.1,16178,10.0088888888889,10.0533333333333,9.8,9.82222222222222,36400.5,0.0,1.0
2001-07-12,22.1,22.86,22.05,22.42,54978,9.82222222222222,10.16,9.8,9.96444444444445,123700.5,0.0,1.0
2001-07-13,22.6,22.71,22.15,22.2,24444,10.0444444444444,10.0933333333333,9.84444444444444,9.86666666666667,54999.0000000002,0.0,1.0
2001-07-16,22.8,23.0,22.6,22.8,34444,10.1333333333333,10.2222222222222,10.0444444444444,10.1333333333333,77499.0000000002,0.0,1.0
2001-07-17,22.57,22.75,22.55,22.65,9200,10.0311111111111,10.1111111111111,10.0222222222222,10.0666666666667,20700,0.0,1.0
2001-07-18,22.3,22.98,22.3,22.8,27778,9.91111111111111,10.2133333333333,9.91111111111111,10.1333333333333,62500.5,0.0,1.0
2001-07-19,22.51,22.72,22.3,22.3,27778,10.0044444444444,10.0977777777778,9.91111111111111,9.91111111111111,62500.5000000003,0.0,1.0
2001-07-20,24.0,24.64,22.18,22.3,61200,10.6666666666667,10.9511111111111,9.85777777777778,9.91111111111111,137700,0.0,1.0
2001-07-23,23.2,24.01,22.65,24.0,48578,10.3111111111111,10.6711111111111,10.0666666666667,10.6666666666667,109300.5,0.0,1.0
2001-07-24,22.75,23.95,22.7,23.2,28044,10.1111111111111,10.6444444444444,10.0888888888889,10.3111111111111,63099.0000000001,0.0,1.0
2001-07-25,20.74,22.35,20.0,22.35,291067,9.21777777777778,9.93333333333333,8.88888888888889,9.93333333333333,654900.75,0.0,1.0
2001-07-26,21.89,22.75,21.5,21.5,233378,9.72888888888889,10.1111111111111,9.55555555555556,9.55555555555556,525100.5,0.0,1.0
2001-07-27,22.1,22.25,21.52,21.64,40178,9.82222222222222,9.88888888888889,9.56444444444444,9.61777777777778,90400.5,0.0,1.0
2001-07-30,21.15,22.62,20.96,22.6,102400,9.4,10.0533333333333,9.31555555555556,10.0444444444444,230400,0.0,1.0
2001-07-31,21.39,21.4,20.4,21.2,60444,9.50666666666667,9.51111111111111,9.06666666666667,9.42222222222222,135999,0.0,1.0
2001-08-01,21.2,21.5,20.75,21.5,82578,9.42222222222222,9.55555555555556,9.22222222222222,9.55555555555556,185800.5,0.0,1.0
2001-08-02,20.94,21.5,20.5,21.4,90000,9.30666666666667,9.55555555555556,9.11111111111111,9.51111111111111,202500,0.0,1.0
2001-08-03,20.85,21.07,20.62,20.85,48444,9.26666666666667,9.36444444444444,9.16444444444445,9.26666666666667,108999,0.0,1.0
2001-08-06,19.7,20.7,19.25,20.6,62400,8.75555555555555,9.2,8.55555555555556,9.15555555555556,140400,0.0,1.0
2001-08-07,19.9,20.0,19.1,19.4,41778,8.84444444444444,8.88888888888889,8.48888888888889,8.62222222222222,94000.5,0.0,1.0
2001-08-08,19.25,19.89,19.25,19.8,27644,8.55555555555556,8.84,8.55555555555556,8.8,62199,0.0,1.0
2001-08-09,19.45,19.45,19.0,19.0,46667,8.64444444444444,8.64444444444444,8.44444444444444,8.44444444444444,105000.75,0.0,1.0
2001-08-10,20.95,20.95,19.4,19.6,123778,9.31111111111111,9.31111111111111,8.62222222222222,8.71111111111111,278500.5,0.0,1.0
2001-08-13,21.75,21.94,21.25,21.25,133600,9.66666666666667,9.75111111111111,9.44444444444444,9.44444444444444,300600,0.0,1.0
2001-08-14,22.5,22.89,21.94,21.94,79778,10.0,10.1733333333333,9.75111111111111,9.75111111111111,179500.5,0.0,1.0
2001-08-15,22.9,23.35,22.51,22.51,64667,10.1777777777778,10.3777777777778,10.0044444444444,10.0044444444444,145500.75,0.0,1.0
2001-08-16,22.79,22.95,22.6,22.9,66578,10.1288888888889,10.2,10.0444444444444,10.1777777777778,149800.5,0.0,1.0
2001-08-17,22.35,22.79,22.35,22.79,19600,9.93333333333333,10.1288888888889,9.93333333333333,10.1288888888889,44100,0.0,1.0
2001-08-20,22.5,23.0,21.74,22.3,72978,10.0,10.2222222222222,9.66222222222222,9.91111111111111,164200.5,0.0,1.0
2001-08-21,22.45,22.5,21.8,22.5,860267,9.97777777777778,10.0,9.68888888888889,10.0,1935600.75,0.0,1.0
2001-08-22,22.85,22.85,22.46,22.46,68844,10.1555555555556,10.1555555555556,9.98222222222222,9.98222222222222,154898.999999999,0.0,1.0
2001-08-23,23.61,23.85,22.85,22.85,52267,10.4933333333333,10.6,10.1555555555556,10.1555555555556,117600.75,0.0,1.0
2001-08-24,24.84,24.9,23.75,23.75,104978,11.04,11.0666666666667,10.5555555555556,10.5555555555556,236200.5,0.0,1.0
2001-08-27,25.46,25.48,24.84,24.9,87867,11.3155555555556,11.3244444444444,11.04,11.0666666666667,197700.749999999,0.0,1.0
2001-08-28,25.35,25.45,24.52,25.45,60267,11.2666666666667,11.3111111111111,10.8977777777778,11.3111111111111,135600.75,0.0,1.0
2001-08-29,25.31,25.4,25.03,25.25,42578,11.2488888888889,11.2888888888889,11.1244444444444,11.2222222222222,95800.4999999999,0.0,1.0
2001-08-30,24.75,25.06,24.65,25.06,88267,11.0,11.1377777777778,10.9555555555556,11.1377777777778,198600.75,0.0,1.0
2001-08-31,25.05,25.05,24.69,24.7,76400,11.1333333333333,11.1333333333333,10.9733333333333,10.9777777777778,171900,0.0,1.0
2001-09-04,25.7,26.15,25.0,25.0,200800,11.4222222222222,11.6222222222222,11.1111111111111,11.1111111111111,451800.000000001,0.0,1.0
2001-09-05,26.15,26.15,25.5,25.5,58267,11.6222222222222,11.6222222222222,11.3333333333333,11.3333333333333,131100.75,0.0,1.0
2001-09-06,27.0,27.38,25.8,26.0,206178,12.0,12.1688888888889,11.4666666666667,11.5555555555556,463900.5,0.0,1.0
2001-09-07,26.37,27.15,26.0,26.6,124578,11.72,12.0666666666667,11.5555555555556,11.8222222222222,280300.5,0.0,1.0
2001-09-10,25.5,26.25,25.5,26.25,170978,11.3333333333333,11.6666666666667,11.3333333333333,11.6666666666667,384700.500000001,0.0,1.0
2001-09-17,24.9,25.0,23.75,24.0,105600,11.0666666666667,11.1111111111111,10.5555555555556,10.6666666666667,237599.999999999,0.0,1.0
2001-09-18,27.2,29.1,24.91,24.91,252667,12.0888888888889,12.9333333333333,11.0711111111111,11.0711111111111,568500.75,0.0,1.0
2001-09-19,27.0,27.8,26.15,27.8,97600,12.0,12.3555555555556,11.6222222222222,12.3555555555556,219600,0.0,1.0
2001-09-20,27.9,27.9,26.72,27.9,61244,12.4,12.4,11.8755555555556,12.4,137799,0.0,1.0
2001-09-21,26.55,27.1,26.55,27.1,146044,11.8,12.0444444444444,11.8,12.0444444444444,328599,0.0,1.0
2001-09-24,27.0,27.24,26.65,27.24,208444,12.0,12.1066666666667,11.8444444444444,12.1066666666667,468999,0.0,1.0
2001-09-25,27.5,27.7,26.61,26.8,276978,12.2222222222222,12.3111111111111,11.8266666666667,11.9111111111111,623200.500000001,0.0,1.0
2001-09-26,28.15,28.25,27.31,28.25,180978,12.5111111111111,12.5555555555556,12.1377777777778,12.5555555555556,407200.5,0.0,1.0
2001-09-27,28.6,28.99,28.1,28.15,191200,12.7111111111111,12.8844444444444,12.4888888888889,12.5111111111111,430200,0.0,1.0
2001-09-28,29.4,29.86,28.66,28.85,310844,13.0666666666667,13.2711111111111,12.7377777777778,12.8222222222222,699398.999999998,0.0,1.0
2001-10-01,30.35,31.99,29.7,31.9,185600,13.4888888888889,14.2177777777778,13.2,14.1777777777778,417600,0.0,1.0
2001-10-02,29.75,30.45,29.51,30.45,242178,13.2222222222222,13.5333333333333,13.1155555555556,13.5333333333333,544900.500000001,0.0,1.0
2001-10-03,28.46,29.35,27.25,29.35,124578,12.6488888888889,13.0444444444444,12.1111111111111,13.0444444444444,280300.5,0.0,1.0
2001-10-04,28.34,28.68,28.0,28.68,127067,12.5955555555556,12.7466666666667,12.4444444444444,12.7466666666667,285900.749999999,0.0,1.0
2001-10-05,27.8,28.34,27.05,28.34,84400,12.3555555555556,12.5955555555556,12.0222222222222,12.5955555555556,189899.999999999,0.0,1.0
2001-10-08,29.5,29.88,27.65,29.88,184267,13.1111111111111,13.28,12.2888888888889,13.28,414600.75,0.0,1.0
2001-10-09,29.98,30.75,29.6,30.75,158844,13.3244444444444,13.6666666666667,13.1555555555556,13.6666666666667,357399.000000001,0.0,1.0
2001-10-10,30.05,30.41,29.85,30.0,145467,13.3555555555556,13.5155555555556,13.2666666666667,13.3333333333333,327300.749999999,0.0,1.0
2001-10-11,30.02,30.65,30.02,30.4,53200,13.3422222222222,13.6222222222222,13.3422222222222,13.5111111111111,119700,0.0,1.0
2001-10-12,27.9,30.01,27.51,30.01,74844,12.4,13.3377777777778,12.2266666666667,13.3377777777778,168399,0.0,1.0
2001-10-15,28.72,29.0,27.76,28.05,67867,12.7644444444444,12.8888888888889,12.3377777777778,12.4666666666667,152700.750000001,0.0,1.0
2001-10-16,28.5,28.85,28.39,28.62,26044,12.6666666666667,12.8222222222222,12.6177777777778,12.72,58598.9999999998,0.0,1.0
2001-10-17,28.11,28.4,27.93,28.4,82400,12.4933333333333,12.6222222222222,12.4133333333333,12.6222222222222,185400,0.0,1.0
2001-10-18,28.46,28.56,28.04,28.04,18578,12.6488888888889,12.6933333333333,12.4622222222222,12.4622222222222,41800.5,0.0,1.0
2001-10-19,28.3,28.5,28.17,28.47,25378,12.5777777777778,12.6666666666667,12.52,12.6533333333333,57100.4999999999,0.0,1.0
2001-10-22,29.0,29.1,28.45,28.45,60978,12.8888888888889,12.9333333333333,12.6444444444444,12.6444444444444,137200.5,0.0,1.0
2001-10-23,29.4,29.5,28.55,29.0,56444,13.0666666666667,13.1111111111111,12.6888888888889,12.8888888888889,126999,0.0,1.0
2001-10-24,27.6,29.55,27.5,29.55,88044,12.2666666666667,13.1333333333333,12.2222222222222,13.1333333333333,198099,0.0,1.0
2001-10-25,28.9,28.95,27.71,28.0,104400,12.8444444444444,12.8666666666667,12.3155555555556,12.4444444444444,234900.000000001,0.0,1.0
2001-10-26,28.75,29.65,28.75,29.15,66400,12.7777777777778,13.1777777777778,12.7777777777778,12.9555555555556,149400,0.0,1.0
2001-10-29,28.05,28.81,27.34,28.8,61067,12.4666666666667,12.8044444444444,12.1511111111111,12.8,137400.75,0.0,1.0
2001-10-30,28.3,28.4,27.5,28.4,60667,12.5777777777778,12.6222222222222,12.2222222222222,12.6222222222222,136500.75,0.0,1.0
2001-10-31,29.65,29.65,28.05,28.3,133200,13.1777777777778,13.1777777777778,12.4666666666667,12.5777777777778,299699.999999999,0.0,1.0
2001-11-01,28.48,29.65,28.21,29.65,69867,12.6577777777778,13.1777777777778,12.5377777777778,13.1777777777778,157200.75,0.0,1.0
2001-11-02,28.55,28.75,28.12,28.55,24978,12.6888888888889,12.7777777777778,12.4977777777778,12.6888888888889,56200.4999999999,0.0,1.0
2001-11-05,28.0,28.7,27.65,28.7,98578,12.4444444444444,12.7555555555556,12.2888888888889,12.7555555555556,221800.500000001,0.0,1.0
2001-11-06,29.95,29.95,28.12,28.2,155244,13.3111111111111,13.3111111111111,12.4977777777778,12.5333333333333,349299,0.0,1.0
2001-11-07,30.25,30.74,29.8,30.74,141200,13.4444444444444,13.6622222222222,13.2444444444444,13.6622222222222,317700.000000001,0.0,1.0
2001-11-08,29.35,30.3,29.35,30.2,52444,13.0444444444444,13.4666666666667,13.0444444444444,13.4222222222222,117999,0.0,1.0
2001-11-09,30.72,30.72,28.75,29.2,73867,13.6533333333333,13.6533333333333,12.7777777777778,12.9777777777778,166200.75,0.0,1.0
2001-11-12,33.2,33.29,30.55,30.72,246044,14.7555555555556,14.7955555555556,13.5777777777778,13.6533333333333,553598.999999998,0.0,1.0
2001-11-13,33.93,36.25,33.34,35.75,503867,15.08,16.1111111111111,14.8177777777778,15.8888888888889,1133700.75,0.0,1.0
2001-11-14,33.81,34.92,33.55,34.9,120667,15.0266666666667,15.52,14.9111111111111,15.5111111111111,271500.749999999,0.0,1.0
2001-11-15,31.5,34.14,30.0,34.01,105244,14.0,15.1733333333333,13.3333333333333,15.1155555555556,236799,0.0,1.0
2001-11-16,32.45,32.99,28.94,31.5,256978,14.4222222222222,14.6622222222222,12.8622222222222,14.0,578200.500000001,0.0,1.0
2001-11-19,33.46,33.5,33.2,33.4,149200,14.8711111111111,14.8888888888889,14.7555555555556,14.8444444444444,335700,0.0,1.0
2001-11-20,33.8,34.0,33.25,33.71,76578,15.0222222222222,15.1111111111111,14.7777777777778,14.9822222222222,172300.5,0.0,1.0
2001-11-21,33.95,34.49,33.55,34.49,38978,15.0888888888889,15.3288888888889,14.9111111111111,15.3288888888889,87700.4999999999,0.0,1.0
2001-11-23,34.0,34.3,33.63,34.3,15378,15.1111111111111,15.2444444444444,14.9466666666667,15.2444444444444,34600.5,0.0,1.0
2001-11-26,34.0,34.0,33.75,34.0,65467,15.1111111111111,15.1111111111111,15.0,15.1111111111111,147300.75,0.0,1.0
2001-11-27,33.08,33.65,32.26,33.65,122667,14.7022222222222,14.9555555555556,14.3377777777778,14.9555555555556,276000.75,0.0,1.0
2001-11-28,32.5,33.55,32.5,33.55,143067,14.4444444444444,14.9111111111111,14.4444444444444,14.9111111111111,321900.750000001,0.0,1.0
2001-11-29,32.62,33.15,32.5,32.5,172267,14.4977777777778,14.7333333333333,14.4444444444444,14.4444444444444,387600.749999999,0.0,1.0
2001-11-30,32.68,32.89,32.51,32.75,50444,14.5244444444444,14.6177777777778,14.4488888888889,14.5555555555556,113499,0.0,1.0
2001-12-03,32.35,32.68,32.05,32.68,47378,14.3777777777778,14.5244444444444,14.2444444444444,14.5244444444444,106600.5,0.0,1.0
2001-12-04,32.48,32.62,32.28,32.28,46267,14.4355555555556,14.4977777777778,14.3466666666667,14.3466666666667,104100.75,0.0,1.0
2001-12-05,34.1,34.61,32.5,32.5,135778,15.1555555555556,15.3822222222222,14.4444444444444,14.4444444444444,305500.499999999,0.0,1.0
2001-12-06,33.16,34.51,32.75,34.51,107244,14.7377777777778,15.3377777777778,14.5555555555556,15.3377777777778,241299,0.0,1.0
2001-12-07,32.56,33.4,32.55,33.4,46400,14.4711111111111,14.8444444444444,14.4666666666667,14.8444444444444,104400,0.0,1.0
2001-12-10,31.51,33.18,31.51,32.48,71244,14.0044444444444,14.7466666666667,14.0044444444444,14.4355555555556,160299,0.0,1.0
2001-12-11,31.56,32.3,31.46,31.7,121467,14.0266666666667,14.3555555555556,13.9822222222222,14.0888888888889,273300.749999999,0.0,1.0
2001-12-12,31.41,31.9,31.31,31.66,63378,13.96,14.1777777777778,13.9155555555556,14.0711111111111,142600.5,0.0,1.0
2001-12-13,29.1,31.39,29.0,31.39,169600,12.9333333333333,13.9511111111111,12.8888888888889,13.9511111111111,381600.000000001,0.0,1.0
2001-12-14,32.11,32.4,28.5,28.5,306400,14.2711111111111,14.4,12.6666666666667,12.6666666666667,689400.000000001,0.0,1.0
2001-12-17,32.5,33.24,31.0,33.0,184800,14.4444444444444,14.7733333333333,13.7777777777778,14.6666666666667,415800.000000001,0.0,1.0
2001-12-18,33.3,34.0,32.61,32.61,82800,14.8,15.1111111111111,14.4933333333333,14.4933333333333,186300,0.0,1.0
2001-12-19,33.05,33.38,32.85,33.3,61467,14.6888888888889,14.8355555555556,14.6,14.8,138300.75,0.0,1.0
2001-12-20,31.71,33.2,31.5,33.12,71600,14.0933333333333,14.7555555555556,14.0,14.72,161100,0.0,1.0
2001-12-21,31.87,31.9,31.45,31.71,140044,14.1644444444444,14.1777777777778,13.9777777777778,14.0933333333333,315099.000000001,0.0,1.0
2001-12-24,32.65,32.99,31.9,32.05,49244,14.5111111111111,14.6622222222222,14.1777777777778,14.2444444444444,110799,0.0,1.0
2001-12-26,33.9,33.98,32.68,32.74,54978,15.0666666666667,15.1022222222222,14.5244444444444,14.5511111111111,123700.5,0.0,1.0
2001-12-27,33.71,35.25,33.71,34.0,110844,14.9822222222222,15.6666666666667,14.9822222222222,15.1111111111111,249399,0.0,1.0
2001-12-28,33.3,33.75,33.3,33.5,78267,14.8,15.0,14.8,14.8888888888889,176100.75,0.0,1.0
2001-12-31,32.8,33.76,32.8,33.3,76578,14.5777777777778,15.0044444444444,14.5777777777778,14.8,172300.5,0.0,1.0
2002-01-02,32.2,33.0,31.33,32.8,170578,14.3111111111111,14.6666666666667,13.9244444444444,14.5777777777778,383800.5,0.0,1.0
2002-01-03,32.35,33.0,32.2,33.0,104000,14.3777777777778,14.6666666666667,14.3111111111111,14.6666666666667,234000,0.0,1.0
2002-01-04,32.45,32.75,32.11,32.75,87867,14.4222222222222,14.5555555555556,14.2711111111111,14.5555555555556,197700.75,0.0,1.0
2002-01-07,33.71,33.99,32.6,32.6,94267,14.9822222222222,15.1066666666667,14.4888888888889,14.4888888888889,212100.75,0.0,1.0
2002-01-08,33.6,33.89,33.32,33.8,55244,14.9333333333333,15.0622222222222,14.8088888888889,15.0222222222222,124299,0.0,1.0
2002-01-09,34.07,35.5,32.95,33.95,184044,15.1422222222222,15.7777777777778,14.6444444444444,15.0888888888889,414099.000000001,0.0,1.0
2002-01-10,34.5,34.75,33.61,34.07,143467,15.3333333333333,15.4444444444444,14.9377777777778,15.1422222222222,322800.750000001,0.0,1.0
2002-01-11,36.5,36.9,34.7,34.7,190000,16.2222222222222,16.4,15.4222222222222,15.4222222222222,427500.000000001,0.0,1.0
2002-01-14,36.7,37.5,36.03,36.51,206000,16.3111111111111,16.6666666666667,16.0133333333333,16.2266666666667,463500,0.0,1.0
2002-01-15,36.85,37.79,36.85,36.9,100444,16.3777777777778,16.7955555555556,16.3777777777778,16.4,225999,0.0,1.0
2002-01-16,35.4,36.65,35.01,36.65,130400,15.7333333333333,16.2888888888889,15.56,16.2888888888889,293400.000000001,0.0,1.0
2002-01-17,24.23,24.4,23.4,23.4,99733,16.1533333333333,16.2666666666667,15.6,15.6,149599.5,0.0,1.5
2002-01-18,24.16,24.73,23.76,24.23,93267,16.1066666666667,16.4866666666667,15.84,16.1533333333333,139900.5,0.0,1.0
2002-01-22,24.75,25.59,24.41,24.41,183467,16.5,17.06,16.2733333333333,16.2733333333333,275200.5,0.0,1.0
2002-01-23,25.8,27.01,24.85,27.01,261000,17.2,18.0066666666667,16.5666666666667,18.0066666666667,391500,0.0,1.0
2002-01-24,26.1,27.8,25.7,25.8,344667,17.4,18.5333333333333,17.1333333333333,17.2,517000.5,0.0,1.0
2002-01-25,26.85,28.04,26.25,26.25,832267,17.9,18.6933333333333,17.5,17.5,1248400.5,0.0,1.0
2002-01-28,27.15,28.51,26.94,28.51,605200,18.1,19.0066666666667,17.96,19.0066666666667,907800,0.0,1.0
2002-01-29,26.1,27.7,26.1,27.16,214600,17.4,18.4666666666667,17.4,18.1066666666667,321900,0.0,1.0
2002-01-30,28.6,29.2,25.7,26.8,410400,19.0666666666667,19.4666666666667,17.1333333333333,17.8666666666667,615599.999999999,0.0,1.0
2002-01-31,29.94,29.95,28.65,29.75,420667,19.96,19.9666666666667,19.1,19.8333333333333,631000.5,0.0,1.0
2002-02-01,29.1,30.34,28.75,30.34,483800,19.4,20.2266666666667,19.1666666666667,20.2266666666667,725700,0.0,1.0
2002-02-04,29.42,29.66,28.0,29.11,346467,19.6133333333333,19.7733333333333,18.6666666666667,19.4066666666667,519700.500000001,0.0,1.0
2002-02-05,27.88,29.98,27.0,29.52,249600,18.5866666666667,19.9866666666667,18.0,19.68,374399.999999999,0.0,1.0
2002-02-06,26.65,28.0,24.77,27.82,414267,17.7666666666667,18.6666666666667,16.5133333333333,18.5466666666667,621400.499999999,0.0,1.0
2002-02-07,25.45,26.46,24.0,26.4,345200,16.9666666666667,17.64,16.0,17.6,517799.999999999,0.0,1.0
2002-02-08,25.13,25.83,24.9,25.0,107400,16.7533333333333,17.22,16.6,16.6666666666667,161100,0.0,1.0
2002-02-11,26.91,27.0,25.4,25.4,338000,17.94,18.0,16.9333333333333,16.9333333333333,507000,0.0,1.0
2002-02-12,28.6,29.49,26.52,26.91,463400,19.0666666666667,19.66,17.68,17.94,695099.999999999,0.0,1.0
2002-02-13,26.5,29.34,25.52,28.75,685000,17.6666666666667,19.56,17.0133333333333,19.1666666666667,1027500,0.0,1.0
2002-02-14,26.7,26.9,25.45,26.1,258200,17.8,17.9333333333333,16.9666666666667,17.4,387300,0.0,1.0
2002-02-15,28.05,28.1,26.78,28.1,134667,18.7,18.7333333333333,17.8533333333333,18.7333333333333,202000.5,0.0,1.0
2002-02-19,27.14,28.05,26.92,28.05,101600,18.0933333333333,18.7,17.9466666666667,18.7,152400,0.0,1.0
2002-02-20,26.95,27.6,25.86,27.6,139400,17.9666666666667,18.4,17.24,18.4,209100,0.0,1.0
2002-02-21,27.05,27.7,26.65,26.65,84400,18.0333333333333,18.4666666666667,17.7666666666667,17.7666666666667,126600,0.0,1.0
2002-02-22,27.35,27.75,26.8,27.0,74600,18.2333333333333,18.5,17.8666666666667,18.0,111900,0.0,1.0
2002-02-25,29.84,29.95,27.0,27.0,418667,19.8933333333333,19.9666666666667,18.0,18.0,628000.500000001,0.0,1.0
2002-02-26,30.05,30.65,28.5,29.98,379467,20.0333333333333,20.4333333333333,19.0,19.9866666666667,569200.500000001,0.0,1.0
2002-02-27,30.92,31.6,30.65,30.65,318200,20.6133333333333,21.0666666666667,20.4333333333333,20.4333333333333,477300.000000001,0.0,1.0
2002-02-28,32.26,32.88,31.03,31.17,219000,21.5066666666667,21.92,20.6866666666667,20.78,328499.999999999,0.0,1.0
2002-03-01,29.25,32.15,28.59,32.14,705467,19.5,21.4333333333333,19.06,21.4266666666667,1058200.5,0.0,1.0
2002-03-04,25.25,28.51,23.5,28.5,1260867,16.8333333333333,19.0066666666667,15.6666666666667,19.0,1891300.5,0.0,1.0
2002-03-05,27.51,28.15,25.2,25.2,401067,18.34,18.7666666666667,16.8,16.8,601600.5,0.0,1.0
2002-03-06,26.41,27.59,26.05,27.51,258600,17.6066666666667,18.3933333333333,17.3666666666667,18.34,387899.999999999,0.0,1.0
2002-03-07,27.4,27.4,26.41,26.41,355000,18.2666666666667,18.2666666666667,17.6066666666667,17.6066666666667,532499.999999999,0.0,1.0
2002-03-08,27.1,27.8,26.5,27.4,237067,18.0666666666667,18.5333333333333,17.6666666666667,18.2666666666667,355600.499999999,0.0,1.0
2002-03-11,27.1,27.11,26.35,27.11,250667,18.0666666666667,18.0733333333333,17.5666666666667,18.0733333333333,376000.499999999,0.0,1.0
2002-03-12,27.43,27.43,26.41,27.43,178467,18.2866666666667,18.2866666666667,17.6066666666667,18.2866666666667,267700.499999999,0.0,1.0
2002-03-13,28.76,28.77,26.49,27.43,154467,19.1733333333333,19.18,17.66,18.2866666666667,231700.5,0.0,1.0
2002-03-14,28.79,29.19,28.0,29.19,115667,19.1933333333333,19.46,18.6666666666667,19.46,173500.5,0.0,1.0
2002-03-15,27.99,29.01,27.26,28.65,134400,18.66,19.34,18.1733333333333,19.1,201600,0.0,1.0
2002-03-18,28.22,28.49,27.8,28.3,71000,18.8133333333333,18.9933333333333,18.5333333333333,18.8666666666667,106500,0.0,1.0
2002-03-19,28.0,28.5,27.9,28.35,57600,18.6666666666667,19.0,18.6,18.9,86399.9999999998,0.0,1.0
2002-03-20,28.06,28.23,28.0,28.15,37067,18.7066666666667,18.82,18.6666666666667,18.7666666666667,55600.4999999999,0.0,1.0
2002-03-21,28.08,28.1,27.52,28.1,75467,18.72,18.7333333333333,18.3466666666667,18.7333333333333,113200.5,0.0,1.0
2002-03-22,28.6,29.45,28.0,28.3,122667,19.0666666666667,19.6333333333333,18.6666666666667,18.8666666666667,184000.5,0.0,1.0
2002-03-25,29.4,29.65,29.14,29.45,152067,19.6,19.7666666666667,19.4266666666667,19.6333333333333,228100.5,0.0,1.0
2002-03-26,29.75,29.75,29.41,29.41,104067,19.8333333333333,19.8333333333333,19.6066666666667,19.6066666666667,156100.5,0.0,1.0
2002-03-27,30.3,30.4,29.85,30.4,79467,20.2,20.2666666666667,19.9,20.2666666666667,119200.5,0.0,1.0
2002-03-28,30.98,30.98,29.5,29.6,116667,20.6533333333333,20.6533333333333,19.6666666666667,19.7333333333333,175000.5,0.0,1.0
2002-04-01,31.14,31.28,30.86,31.28,140800,20.76,20.8533333333333,20.5733333333333,20.8533333333333,211200,0.0,1.0
2002-04-02,30.1,31.14,29.62,31.14,182400,20.0666666666667,20.76,19.7466666666667,20.76,273600,0.0,1.0
2002-04-03,30.0,30.9,29.77,29.95,194867,20.0,20.6,19.8466666666667,19.9666666666667,292300.5,0.0,1.0
2002-04-04,30.3,30.44,30.0,30.0,35000,20.2,20.2933333333333,20.0,20.0,52500,0.0,1.0
2002-04-05,31.02,31.63,30.55,30.55,179067,20.68,21.0866666666667,20.3666666666667,20.3666666666667,268600.5,0.0,1.0
2002-04-08,31.3,31.49,31.01,31.02,78600,20.8666666666667,20.9933333333333,20.6733333333333,20.68,117900,0.0,1.0
2002-04-09,31.47,31.6,31.19,31.25,116600,20.98,21.0666666666667,20.7933333333333,20.8333333333333,174900,0.0,1.0
2002-04-10,31.55,31.57,31.41,31.5,148467,21.0333333333333,21.0466666666667,20.94,21.0,222700.5,0.0,1.0
2002-04-11,31.4,32.0,31.3,31.7,152600,20.9333333333333,21.3333333333333,20.8666666666667,21.1333333333333,228900,0.0,1.0
2002-04-12,31.01,31.41,30.91,31.4,139000,20.6733333333333,20.94,20.6066666666667,20.9333333333333,208500,0.0,1.0
2002-04-15,30.8,31.27,30.4,31.18,128200,20.5333333333333,20.8466666666667,20.2666666666667,20.7866666666667,192300,0.0,1.0
2002-04-16,30.75,31.31,29.76,31.0,152400,20.5,20.8733333333333,19.84,20.6666666666667,228600,0.0,1.0
2002-04-17,29.9,30.95,29.9,30.95,77600,19.9333333333333,20.6333333333333,19.9333333333333,20.6333333333333,116400,0.0,1.0
2002-04-18,29.94,29.94,28.65,29.6,162267,19.96,19.96,19.1,19.7333333333333,243400.5,0.0,1.0
2002-04-19,31.25,31.6,30.04,30.04,214867,20.8333333333333,21.0666666666667,20.0266666666667,20.0266666666667,322300.500000001,0.0,1.0
2002-04-22,32.8,33.0,31.4,31.4,278200,21.8666666666667,22.0,20.9333333333333,20.9333333333333,417299.999999999,0.0,1.0
2002-04-23,33.95,34.17,33.0,33.5,431600,22.6333333333333,22.78,22.0,22.3333333333333,647400.000000001,0.0,1.0
2002-04-24,32.8,34.4,32.3,34.19,290600,21.8666666666667,22.9333333333333,21.5333333333333,22.7933333333333,435899.999999999,0.0,1.0
2002-04-25,35.0,35.0,32.8,32.8,475267,23.3333333333333,23.3333333333333,21.8666666666667,21.8666666666667,712900.500000001,0.0,1.0
2002-04-26,34.25,35.48,34.1,35.0,370400,22.8333333333333,23.6533333333333,22.7333333333333,23.3333333333333,555600.000000001,0.0,1.0
2002-04-29,34.5,34.5,32.5,34.3,359200,23.0,23.0,21.6666666666667,22.8666666666667,538800,0.0,1.0
2002-04-30,35.82,35.82,34.4,34.5,227867,23.88,23.88,22.9333333333333,23.0,341800.5,0.0,1.0
2002-05-01,36.3,37.2,35.77,36.05,342000,24.2,24.8,23.8466666666667,24.0333333333333,513000,0.0,1.0
2002-05-02,35.06,36.7,34.65,36.5,343467,23.3733333333333,24.4666666666667,23.1,24.3333333333333,515200.500000001,0.0,1.0
2002-05-03,34.4,35.02,33.51,35.02,162267,22.9333333333333,23.3466666666667,22.34,23.3466666666667,243400.5,0.0,1.0
2002-05-06,34.0,35.1,33.85,34.6,168267,22.6666666666667,23.4,22.5666666666667,23.0666666666667,252400.5,0.0,1.0
2002-05-07,34.49,35.04,34.15,34.15,274000,22.9933333333333,23.36,22.7666666666667,22.7666666666667,411000.000000001,0.0,1.0
2002-05-08,34.27,34.6,33.9,34.5,235867,22.8466666666667,23.0666666666667,22.6,23.0,353800.5,0.0,1.0
2002-05-09,32.7,34.27,32.6,34.27,237667,21.8,22.8466666666667,21.7333333333333,22.8466666666667,356500.5,0.0,1.0
2002-05-10,32.12,33.5,31.9,32.76,289400,21.4133333333333,22.3333333333333,21.2666666666667,21.84,434100.000000001,0.0,1.0
2002-05-13,34.5,34.7,32.16,32.16,163000,23.0,23.1333333333333,21.44,21.44,244500,0.0,1.0
2002-05-14,34.35,35.5,34.0,34.7,388867,22.9,23.6666666666667,22.6666666666667,23.1333333333333,583300.5,0.0,1.0
2002-05-15,32.93,33.9,32.93,33.9,175800,21.9533333333333,22.6,21.9533333333333,22.6,263700,0.0,1.0
2002-05-16,33.95,34.0,32.71,32.95,205267,22.6333333333333,22.6666666666667,21.8066666666667,21.9666666666667,307900.5,0.0,1.0
2002-05-17,33.35,34.1,32.83,34.0,164000,22.2333333333333,22.7333333333333,21.8866666666667,22.6666666666667,246000,0.0,1.0
2002-05-20,33.65,33.9,33.45,33.55,121067,22.4333333333333,22.6,22.3,22.3666666666667,181600.5,0.0,1.0
2002-05-21,33.35,34.12,33.25,33.5,140467,22.2333333333333,22.7466666666667,22.1666666666667,22.3333333333333,210700.5,0.0,1.0
2002-05-22,33.73,33.73,32.75,33.15,89467,22.4866666666667,22.4866666666667,21.8333333333333,22.1,134200.5,0.0,1.0
2002-05-23,33.74,34.0,32.8,33.8,130400,22.4933333333333,22.6666666666667,21.8666666666667,22.5333333333333,195600,0.0,1.0
2002-05-24,32.5,33.6,32.5,33.6,121000,21.6666666666667,22.4,21.6666666666667,22.4,181500,0.0,1.0
2002-05-28,30.98,32.8,30.4,32.1,239267,20.6533333333333,21.8666666666667,20.2666666666667,21.4,358900.500000001,0.0,1.0
2002-05-29,30.75,30.75,29.88,29.9,237267,20.5,20.5,19.92,19.9333333333333,355900.5,0.0,1.0
2002-05-30,30.37,30.71,30.0,30.7,156800,20.2466666666667,20.4733333333333,20.0,20.4666666666667,235200,0.0,1.0
2002-05-31,30.59,30.9,30.1,30.12,113000,20.3933333333333,20.6,20.0666666666667,20.08,169500,0.0,1.0
2002-06-03,30.18,30.75,30.0,30.59,90800,20.12,20.5,20.0,20.3933333333333,136200,0.0,1.0
2002-06-04,30.18,30.42,30.1,30.1,124200,20.12,20.28,20.0666666666667,20.0666666666667,186300,0.0,1.0
2002-06-05,31.99,32.59,30.15,30.15,227400,21.3266666666667,21.7266666666667,20.1,20.1,341099.999999999,0.0,1.0
2002-06-06,31.6,33.0,31.5,32.0,115800,21.0666666666667,22.0,21.0,21.3333333333333,173700,0.0,1.0
2002-06-07,33.05,33.1,31.92,31.92,278400,22.0333333333333,22.0666666666667,21.28,21.28,417600.000000001,0.0,1.0
2002-06-10,33.58,33.85,33.35,33.4,115267,22.3866666666667,22.5666666666667,22.2333333333333,22.2666666666667,172900.5,0.0,1.0
2002-06-11,32.9,33.73,32.9,33.58,102467,21.9333333333333,22.4866666666667,21.9333333333333,22.3866666666667,153700.5,0.0,1.0
2002-06-12,32.3,32.79,31.81,32.75,159400,21.5333333333333,21.86,21.2066666666667,21.8333333333333,239100,0.0,1.0
2002-06-13,31.81,32.35,31.8,32.22,101800,21.2066666666667,21.5666666666667,21.2,21.48,152700,0.0,1.0
2002-06-14,31.44,31.79,30.25,31.75,102267,20.96,21.1933333333333,20.1666666666667,21.1666666666667,153400.5,0.0,1.0
2002-06-17,33.0,33.03,31.5,31.5,60000,22.0,22.02,21.0,21.0,90000,0.0,1.0
2002-06-18,33.13,33.13,32.32,33.0,73467,22.0866666666667,22.0866666666667,21.5466666666667,22.0,110200.5,0.0,1.0
2002-06-19,35.1,35.5,33.1,33.13,407200,23.4,23.6666666666667,22.0666666666667,22.0866666666667,610800,0.0,1.0
2002-06-20,34.3,35.03,34.15,34.9,126400,22.8666666666667,23.3533333333333,22.7666666666667,23.2666666666667,189600,0.0,1.0
2002-06-21,33.35,34.3,33.35,34.3,114067,22.2333333333333,22.8666666666667,22.2333333333333,22.8666666666667,171100.5,0.0,1.0
2002-06-24,33.1,33.5,32.0,33.05,159267,22.0666666666667,22.3333333333333,21.3333333333333,22.0333333333333,238900.5,0.0,1.0
2002-06-25,31.5,33.4,31.4,33.35,108400,21.0,22.2666666666667,20.9333333333333,22.2333333333333,162600,0.0,1.0
2002-06-26,32.75,32.96,28.1,31.0,436067,21.8333333333333,21.9733333333333,18.7333333333333,20.6666666666667,654100.500000001,0.0,1.0
2002-06-27,34.9,35.35,33.1,33.25,351600,23.2666666666667,23.5666666666667,22.0666666666667,22.1666666666667,527399.999999999,0.0,1.0
2002-06-28,35.01,35.47,34.9,34.98,273267,23.34,23.6466666666667,23.2666666666667,23.32,409900.5,0.0,1.0
2002-07-01,33.98,34.77,33.5,34.76,182400,22.6533333333333,23.18,22.3333333333333,23.1733333333333,273600,0.0,1.0
2002-07-02,33.85,34.36,33.4,33.91,216600,22.5666666666667,22.9066666666667,22.2666666666667,22.6066666666667,324900,0.0,1.0
2002-07-03,32.98,33.99,32.02,33.7,135800,21.9866666666667,22.66,21.3466666666667,22.4666666666667,203700,0.0,1.0
2002-07-05,33.75,34.07,33.25,33.25,61800,22.5,22.7133333333333,22.1666666666667,22.1666666666667,92700,0.0,1.0
2002-07-08,33.5,34.0,33.05,33.6,190267,22.3333333333333,22.6666666666667,22.0333333333333,22.4,285400.5,0.0,1.0
2002-07-09,32.5,34.01,31.48,33.5,196200,21.6666666666667,22.6733333333333,20.9866666666667,22.3333333333333,294300,0.0,1.0
2002-07-10,32.2,33.31,31.98,32.5,138667,21.4666666666667,22.2066666666667,21.32,21.6666666666667,208000.5,0.0,1.0
2002-07-11,32.7,32.94,31.55,31.8,126200,21.8,21.96,21.0333333333333,21.2,189300,0.0,1.0
2002-07-12,33.3,33.32,32.0,32.6,178867,22.2,22.2133333333333,21.3333333333333,21.7333333333333,268300.5,0.0,1.0
2002-07-15,34.3,34.3,32.35,33.3,238667,22.8666666666667,22.8666666666667,21.5666666666667,22.2,358000.499999999,0.0,1.0
2002-07-16,33.65,34.5,32.36,34.05,310067,22.4333333333333,23.0,21.5733333333333,22.7,465100.500000001,0.0,1.0
2002-07-17,34.12,34.75,33.65,33.65,287600,22.7466666666667,23.1666666666667,22.4333333333333,22.4333333333333,431399.999999999,0.0,1.0
2002-07-18,34.5,35.45,34.12,34.13,395000,23.0,23.6333333333333,22.7466666666667,22.7533333333333,592500,0.0,1.0
2002-07-19,33.51,34.35,32.91,34.35,321667,22.34,22.9,21.94,22.9,482500.5,0.0,1.0
2002-07-22,31.9,33.97,31.7,33.26,399267,21.2666666666667,22.6466666666667,21.1333333333333,22.1733333333333,598900.499999999,0.0,1.0
2002-07-23,29.01,31.51,28.55,31.5,729400,19.34,21.0066666666667,19.0333333333333,21.0,1094100,0.0,1.0
2002-07-24,29.92,30.47,27.24,28.1,387600,19.9466666666667,20.3133333333333,18.16,18.7333333333333,581399.999999999,0.0,1.0
2002-07-25,38.97,39.13,34.0,34.75,1816600,25.98,26.0866666666667,22.6666666666667,23.1666666666667,2724900,0.0,1.0
2002-07-26,40.0,41.5,39.0,39.55,1049400,26.6666666666667,27.6666666666667,26.0,26.3666666666667,1574100,0.0,1.0
2002-07-29,40.9,41.8,39.9,39.95,573000,27.2666666666667,27.8666666666667,26.6,26.6333333333333,859499.999999999,0.0,1.0
2002-07-30,41.95,42.09,40.0,40.8,368867,27.9666666666667,28.06,26.6666666666667,27.2,553300.499999999,0.0,1.0
2002-07-31,40.25,41.94,40.11,41.94,275467,26.8333333333333,27.96,26.74,27.96,413200.5,0.0,1.0
2002-08-01,40.05,40.57,38.25,40.25,261000,26.7,27.0466666666667,25.5,26.8333333333333,391500,0.0,1.0
2002-08-02,39.05,40.35,38.15,39.95,166600,26.0333333333333,26.9,25.4333333333333,26.6333333333333,249900,0.0,1.0
2002-08-05,38.5,38.99,37.43,38.85,205000,25.6666666666667,25.9933333333333,24.9533333333333,25.9,307500,0.0,1.0
2002-08-06,38.95,40.48,38.53,38.53,227200,25.9666666666667,26.9866666666667,25.6866666666667,25.6866666666667,340800,0.0,1.0
2002-08-07,38.88,39.65,37.79,39.15,114600,25.92,26.4333333333333,25.1933333333333,26.1,171900,0.0,1.0
2002-08-08,40.6,41.0,38.75,38.96,266067,27.0666666666667,27.3333333333333,25.8333333333333,25.9733333333333,399100.5,0.0,1.0
2002-08-09,41.0,41.25,39.9,40.61,240600,27.3333333333333,27.5,26.6,27.0733333333333,360900,0.0,1.0
2002-08-12,39.51,41.0,39.5,41.0,266200,26.34,27.3333333333333,26.3333333333333,27.3333333333333,399300,0.0,1.0
2002-08-13,39.51,40.3,39.5,39.65,171267,26.34,26.8666666666667,26.3333333333333,26.4333333333333,256900.5,0.0,1.0
2002-08-14,40.25,40.25,37.7,39.5,319000,26.8333333333333,26.8333333333333,25.1333333333333,26.3333333333333,478500.000000001,0.0,1.0
2002-08-15,41.77,42.8,40.5,40.5,415000,27.8466666666667,28.5333333333333,27.0,27.0,622499.999999999,0.0,1.0
2002-08-16,41.38,41.85,41.1,41.79,264000,27.5866666666667,27.9,27.4,27.86,396000,0.0,1.0
2002-08-19,40.83,42.2,40.62,41.45,143200,27.22,28.1333333333333,27.08,27.6333333333333,214800,0.0,1.0
2002-08-20,39.9,40.96,39.5,40.82,248400,26.6,27.3066666666667,26.3333333333333,27.2133333333333,372600,0.0,1.0
2002-08-21,39.9,40.05,38.5,39.9,184467,26.6,26.7,25.6666666666667,26.6,276700.5,0.0,1.0
2002-08-22,39.4,40.01,39.1,39.94,137400,26.2666666666667,26.6733333333333,26.0666666666667,26.6266666666667,206100,0.0,1.0
2002-08-23,39.11,39.4,38.92,39.4,171800,26.0733333333333,26.2666666666667,25.9466666666667,26.2666666666667,257700,0.0,1.0
2002-08-26,38.1,39.11,37.55,39.11,331800,25.4,26.0733333333333,25.0333333333333,26.0733333333333,497700,0.0,1.0
2002-08-27,36.5,38.1,36.5,38.08,304667,24.3333333333333,25.4,24.3333333333333,25.3866666666667,457000.500000001,0.0,1.0
2002-08-28,36.52,37.0,35.1,35.25,553067,24.3466666666667,24.6666666666667,23.4,23.5,829600.499999999,0.0,1.0
2002-08-29,36.35,36.74,35.9,36.42,334267,24.2333333333333,24.4933333333333,23.9333333333333,24.28,501400.500000001,0.0,1.0
2002-08-30,36.42,36.85,36.19,36.5,214067,24.28,24.5666666666667,24.1266666666667,24.3333333333333,321100.5,0.0,1.0
2002-09-03,35.7,36.33,35.2,36.32,422867,23.8,24.22,23.4666666666667,24.2133333333333,634300.5,0.0,1.0
2002-09-04,36.34,36.6,35.69,35.7,463467,24.2266666666667,24.4,23.7933333333333,23.8,695200.499999999,0.0,1.0
2002-09-05,36.31,36.9,35.35,36.24,452400,24.2066666666667,24.6,23.5666666666667,24.16,678599.999999999,0.0,1.0
2002-09-06,38.25,38.33,37.06,37.1,183000,25.5,25.5533333333333,24.7066666666667,24.7333333333333,274500,0.0,1.0
2002-09-09,39.55,39.55,37.7,38.25,159800,26.3666666666667,26.3666666666667,25.1333333333333,25.5,239700,0.0,1.0
2002-09-10,39.52,39.9,39.21,39.56,194200,26.3466666666667,26.6,26.14,26.3733333333333,291300,0.0,1.0
2002-09-11,40.0,40.2,39.62,39.62,80200,26.6666666666667,26.8,26.4133333333333,26.4133333333333,120300,0.0,1.0
2002-09-12,37.64,39.7,37.19,39.7,185600,25.0933333333333,26.4666666666667,24.7933333333333,26.4666666666667,278400,0.0,1.0
2002-09-13,39.03,39.03,37.31,37.48,126667,26.02,26.02,24.8733333333333,24.9866666666667,190000.5,0.0,1.0
2002-09-16,40.26,40.6,38.81,38.93,279667,26.84,27.0666666666667,25.8733333333333,25.9533333333333,419500.5,0.0,1.0
2002-09-17,40.08,40.55,39.38,40.48,456667,26.72,27.0333333333333,26.2533333333333,26.9866666666667,685000.5,0.0,1.0
2002-09-18,39.78,40.3,39.19,39.98,220867,26.52,26.8666666666667,26.1266666666667,26.6533333333333,331300.5,0.0,1.0
2002-09-19,39.0,39.71,38.0,39.7,226867,26.0,26.4733333333333,25.3333333333333,26.4666666666667,340300.5,0.0,1.0
2002-09-20,38.4,39.5,37.9,39.1,177400,25.6,26.3333333333333,25.2666666666667,26.0666666666667,266100,0.0,1.0
2002-09-23,39.62,39.7,37.9,38.4,121600,26.4133333333333,26.4666666666667,25.2666666666667,25.6,182400,0.0,1.0
2002-09-24,40.19,40.48,39.21,39.37,228200,26.7933333333333,26.9866666666667,26.14,26.2466666666667,342300,0.0,1.0
2002-09-25,38.8,40.6,38.8,40.25,243467,25.8666666666667,27.0666666666667,25.8666666666667,26.8333333333333,365200.5,0.0,1.0
2002-09-26,39.11,39.24,38.54,38.9,102467,26.0733333333333,26.16,25.6933333333333,25.9333333333333,153700.5,0.0,1.0
2002-09-27,39.45,40.08,38.75,39.0,140800,26.3,26.72,25.8333333333333,26.0,211200,0.0,1.0
2002-09-30,39.76,39.76,38.4,39.25,189467,26.5066666666667,26.5066666666667,25.6,26.1666666666667,284200.5,0.0,1.0
2002-10-01,40.83,40.85,39.15,39.76,273400,27.22,27.2333333333333,26.1,26.5066666666667,410100,0.0,1.0
2002-10-02,40.55,41.49,40.05,40.4,216467,27.0333333333333,27.66,26.7,26.9333333333333,324700.5,0.0,1.0
2002-10-03,39.6,41.15,39.4,40.6,216400,26.4,27.4333333333333,26.2666666666667,27.0666666666667,324600,0.0,1.0
2002-10-04,38.1,39.85,37.55,39.6,299667,25.4,26.5666666666667,25.0333333333333,26.4,449500.5,0.0,1.0
2002-10-07,36.7,38.0,36.6,37.9,315600,24.4666666666667,25.3333333333333,24.4,25.2666666666667,473399.999999999,0.0,1.0
2002-10-08,37.91,38.2,36.51,36.71,237000,25.2733333333333,25.4666666666667,24.34,24.4733333333333,355500,0.0,1.0
2002-10-09,33.67,36.25,33.25,35.6,617000,22.4466666666667,24.1666666666667,22.1666666666667,23.7333333333333,925499.999999999,0.0,1.0
2002-10-10,32.75,33.95,31.0,31.7,807000,21.8333333333333,22.6333333333333,20.6666666666667,21.1333333333333,1210500,0.0,1.0
2002-10-11,34.74,35.1,33.75,33.75,280267,23.16,23.4,22.5,22.5,420400.5,0.0,1.0
2002-10-14,34.36,34.85,34.02,34.74,240200,22.9066666666667,23.2333333333333,22.68,23.16,360300,0.0,1.0
2002-10-15,36.7,37.2,34.9,34.9,346667,24.4666666666667,24.8,23.2666666666667,23.2666666666667,520000.499999999,0.0,1.0
2002-10-16,35.35,36.7,35.3,36.7,256000,23.5666666666667,24.4666666666667,23.5333333333333,24.4666666666667,383999.999999999,0.0,1.0
2002-10-17,36.67,36.95,35.85,35.85,219267,24.4466666666667,24.6333333333333,23.9,23.9,328900.5,0.0,1.0
2002-10-18,37.0,37.4,36.5,36.75,104600,24.6666666666667,24.9333333333333,24.3333333333333,24.5,156900,0.0,1.0
2002-10-21,36.06,36.91,35.65,36.91,215667,24.04,24.6066666666667,23.7666666666667,24.6066666666667,323500.5,0.0,1.0
2002-10-22,35.6,36.06,34.25,36.06,222667,23.7333333333333,24.04,22.8333333333333,24.04,334000.5,0.0,1.0
2002-10-23,36.23,36.69,35.0,35.5,159600,24.1533333333333,24.46,23.3333333333333,23.6666666666667,239400,0.0,1.0
2002-10-24,35.6,36.46,35.1,36.43,259467,23.7333333333333,24.3066666666667,23.4,24.2866666666667,389200.500000001,0.0,1.0
2002-10-25,36.48,36.5,35.2,35.5,116867,24.32,24.3333333333333,23.4666666666667,23.6666666666667,175300.5,0.0,1.0
2002-10-28,34.48,36.85,34.0,36.58,346600,22.9866666666667,24.5666666666667,22.6666666666667,24.3866666666667,519899.999999999,0.0,1.0
2002-10-29,37.1,37.3,34.52,34.52,295800,24.7333333333333,24.8666666666667,23.0133333333333,23.0133333333333,443700.000000001,0.0,1.0
2002-10-30,38.05,38.8,37.3,37.3,263667,25.3666666666667,25.8666666666667,24.8666666666667,24.8666666666667,395500.499999999,0.0,1.0
2002-10-31,41.6,41.6,39.7,40.0,687600,27.7333333333333,27.7333333333333,26.4666666666667,26.6666666666667,1031400,0.0,1.0
2002-11-01,42.88,42.93,40.71,41.6,504400,28.5866666666667,28.62,27.14,27.7333333333333,756599.999999999,0.0,1.0
2002-11-04,41.4,42.9,41.2,42.63,508867,27.6,28.6,27.4666666666667,28.42,763300.5,0.0,1.0
2002-11-05,40.42,41.4,39.27,41.4,359867,26.9466666666667,27.6,26.18,27.6,539800.499999999,0.0,1.0
2002-11-06,41.18,41.5,40.4,40.65,222467,27.4533333333333,27.6666666666667,26.9333333333333,27.1,333700.5,0.0,1.0
2002-11-07,40.53,41.03,40.5,40.95,95467,27.02,27.3533333333333,27.0,27.3,143200.5,0.0,1.0
2002-11-08,39.82,40.49,39.7,40.43,171400,26.5466666666667,26.9933333333333,26.4666666666667,26.9533333333333,257100,0.0,1.0
2002-11-11,39.23,39.85,39.1,39.85,230800,26.1533333333333,26.5666666666667,26.0666666666667,26.5666666666667,346200,0.0,1.0
2002-11-12,39.9,40.19,39.25,39.25,307800,26.6,26.7933333333333,26.1666666666667,26.1666666666667,461700,0.0,1.0
2002-11-13,39.75,40.0,39.35,39.9,184400,26.5,26.6666666666667,26.2333333333333,26.6,276600,0.0,1.0
2002-11-14,40.07,40.3,39.85,39.85,171067,26.7133333333333,26.8666666666667,26.5666666666667,26.5666666666667,256600.5,0.0,1.0
2002-11-15,40.47,41.15,39.58,40.07,614667,26.98,27.4333333333333,26.3866666666667,26.7133333333333,922000.5,0.0,1.0
2002-11-18,38.54,40.62,38.48,40.62,203267,25.6933333333333,27.08,25.6533333333333,27.08,304900.5,0.0,1.0
2002-11-19,39.26,39.58,38.46,38.51,175400,26.1733333333333,26.3866666666667,25.64,25.6733333333333,263100,0.0,1.0
2002-11-20,37.92,39.5,37.63,39.4,294267,25.28,26.3333333333333,25.0866666666667,26.2666666666667,441400.5,0.0,1.0
2002-11-21,37.75,38.26,37.33,38.25,307800,25.1666666666667,25.5066666666667,24.8866666666667,25.5,461699.999999999,0.0,1.0
2002-11-22,36.92,37.96,36.33,37.9,314667,24.6133333333333,25.3066666666667,24.22,25.2666666666667,472000.500000001,0.0,1.0
2002-11-25,36.98,37.49,35.05,37.02,634867,24.6533333333333,24.9933333333333,23.3666666666667,24.68,952300.500000001,0.0,1.0
2002-11-26,38.25,38.76,36.25,36.8,551200,25.5,25.84,24.1666666666667,24.5333333333333,826800,0.0,1.0
2002-11-27,40.1,40.35,38.99,39.0,441200,26.7333333333333,26.9,25.9933333333333,26.0,661800.000000001,0.0,1.0
2002-11-29,41.01,41.05,40.16,40.3,129800,27.34,27.3666666666667,26.7733333333333,26.8666666666667,194700,0.0,1.0
2002-12-02,39.23,41.95,38.9,41.07,300200,26.1533333333333,27.9666666666667,25.9333333333333,27.38,450300.000000001,0.0,1.0
2002-12-03,38.71,39.3,38.59,39.03,140667,25.8066666666667,26.2,25.7266666666667,26.02,211000.5,0.0,1.0
2002-12-04,39.85,40.55,38.39,38.51,283400,26.5666666666667,27.0333333333333,25.5933333333333,25.6733333333333,425099.999999999,0.0,1.0
2002-12-05,39.75,39.89,39.41,39.75,84800,26.5,26.5933333333333,26.2733333333333,26.5,127200,0.0,1.0
2002-12-06,39.73,40.6,39.6,39.75,178067,26.4866666666667,27.0666666666667,26.4,26.5,267100.5,0.0,1.0
2002-12-09,39.7,40.25,39.42,39.98,192467,26.4666666666667,26.8333333333333,26.28,26.6533333333333,288700.5,0.0,1.0
2002-12-10,39.91,39.97,39.4,39.85,131400,26.6066666666667,26.6466666666667,26.2666666666667,26.5666666666667,197100,0.0,1.0
2002-12-11,39.88,40.1,39.38,39.88,195800,26.5866666666667,26.7333333333333,26.2533333333333,26.5866666666667,293700,0.0,1.0
2002-12-12,39.7,39.95,39.43,39.95,184200,26.4666666666667,26.6333333333333,26.2866666666667,26.6333333333333,276300,0.0,1.0
2002-12-13,39.25,39.6,39.1,39.6,86267,26.1666666666667,26.4,26.0666666666667,26.4,129400.5,0.0,1.0
2002-12-16,39.15,39.69,38.63,39.25,146800,26.1,26.46,25.7533333333333,26.1666666666667,220200,0.0,1.0
2002-12-17,37.8,39.14,37.56,39.0,173200,25.2,26.0933333333333,25.04,26.0,259800,0.0,1.0
2002-12-18,37.63,37.97,37.1,37.95,280400,25.0866666666667,25.3133333333333,24.7333333333333,25.3,420599.999999999,0.0,1.0
2002-12-19,38.06,38.11,37.31,37.63,289800,25.3733333333333,25.4066666666667,24.8733333333333,25.0866666666667,434700.000000001,0.0,1.0
2002-12-20,39.28,39.29,37.31,38.3,239867,26.1866666666667,26.1933333333333,24.8733333333333,25.5333333333333,359800.5,0.0,1.0
2002-12-23,39.3,40.2,39.23,39.58,147600,26.2,26.8,26.1533333333333,26.3866666666667,221400,0.0,1.0
2002-12-24,39.3,39.47,38.32,39.31,57067,26.2,26.3133333333333,25.5466666666667,26.2066666666667,85600.5,0.0,1.0
2002-12-26,40.0,40.0,39.31,39.4,94867,26.6666666666667,26.6666666666667,26.2066666666667,26.2666666666667,142300.5,0.0,1.0
2002-12-27,39.25,40.0,39.0,40.0,133200,26.1666666666667,26.6666666666667,26.0,26.6666666666667,199800,0.0,1.0
2002-12-30,40.05,40.15,39.35,39.35,152467,26.7,26.7666666666667,26.2333333333333,26.2333333333333,228700.5,0.0,1.0
2002-12-31,40.15,40.5,39.94,40.0,251067,26.7666666666667,27.0,26.6266666666667,26.6666666666667,376600.499999999,0.0,1.0
2003-01-02,41.02,41.66,40.15,40.4,268400,27.3466666666667,27.7733333333333,26.7666666666667,26.9333333333333,402600,0.0,1.0
2003-01-03,40.91,41.23,40.79,41.12,207400,27.2733333333333,27.4866666666667,27.1933333333333,27.4133333333333,311100,0.0,1.0
2003-01-06,42.02,42.44,40.8,40.92,212867,28.0133333333333,28.2933333333333,27.2,27.28,319300.5,0.0,1.0
2003-01-07,42.07,42.65,41.7,42.0,211467,28.0466666666667,28.4333333333333,27.8,28.0,317200.5,0.0,1.0
2003-01-08,41.15,42.2,41.02,42.2,171400,27.4333333333333,28.1333333333333,27.3466666666667,28.1333333333333,257100,0.0,1.0
2003-01-09,42.05,42.19,40.64,40.9,171467,28.0333333333333,28.1266666666667,27.0933333333333,27.2666666666667,257200.5,0.0,1.0
2003-01-10,42.1,42.19,41.3,42.0,126000,28.0666666666667,28.1266666666667,27.5333333333333,28.0,189000,0.0,1.0
2003-01-13,43.02,43.65,42.45,42.55,257067,28.68,29.1,28.3,28.3666666666667,385600.5,0.0,1.0
2003-01-14,41.88,43.02,41.45,43.02,160400,27.92,28.68,27.6333333333333,28.68,240600,0.0,1.0
2003-01-15,43.25,43.25,42.0,42.75,241200,28.8333333333333,28.8333333333333,28.0,28.5,361800,0.0,1.0
2003-01-16,42.33,44.02,42.25,43.45,346267,28.22,29.3466666666667,28.1666666666667,28.9666666666667,519400.5,0.0,1.0
2003-01-17,42.06,42.59,41.81,41.95,235467,28.04,28.3933333333333,27.8733333333333,27.9666666666667,353200.5,0.0,1.0
2003-01-21,41.55,42.5,41.1,42.06,148000,27.7,28.3333333333333,27.4,28.04,222000,0.0,1.0
2003-01-22,41.0,41.46,40.19,41.45,224800,27.3333333333333,27.64,26.7933333333333,27.6333333333333,337200,0.0,1.0
2003-01-23,41.8,42.2,40.61,41.1,186267,27.8666666666667,28.1333333333333,27.0733333333333,27.4,279400.5,0.0,1.0
2003-01-24,40.38,41.6,40.13,41.6,163800,26.92,27.7333333333333,26.7533333333333,27.7333333333333,245700,0.0,1.0
2003-01-27,40.71,40.85,40.02,40.18,110867,27.14,27.2333333333333,26.68,26.7866666666667,166300.5,0.0,1.0
2003-01-28,40.5,40.79,40.16,40.69,161600,27.0,27.1933333333333,26.7733333333333,27.1266666666667,242400,0.0,1.0
2003-01-29,40.5,40.79,40.16,40.69,475667,27.0,27.1933333333333,26.7733333333333,27.1266666666667,713500.5,0.0,1.0
2003-01-30,38.87,39.57,38.3,39.1,334867,25.9133333333333,26.38,25.5333333333333,26.0666666666667,502300.500000001,0.0,1.0
2003-01-31,41.15,41.35,38.5,38.52,355000,27.4333333333333,27.5666666666667,25.6666666666667,25.68,532500.000000001,0.0,1.0
2003-02-03,40.57,42.2,40.57,41.16,240000,27.0466666666667,28.1333333333333,27.0466666666667,27.44,360000,0.0,1.0
2003-02-04,40.96,41.35,40.11,40.57,174867,27.3066666666667,27.5666666666667,26.74,27.0466666666667,262300.5,0.0,1.0
2003-02-05,40.65,41.2,40.65,40.96,157667,27.1,27.4666666666667,27.1,27.3066666666667,236500.5,0.0,1.0
2003-02-06,40.2,40.5,38.6,39.0,845867,26.8,27.0,25.7333333333333,26.0,1268800.5,0.0,1.0
2003-02-07,41.35,41.94,40.82,41.05,1282667,27.5666666666667,27.96,27.2133333333333,27.3666666666667,1924000.5,0.0,1.0
2003-02-10,41.48,41.7,40.43,41.36,351267,27.6533333333333,27.8,26.9533333333333,27.5733333333333,526900.500000001,0.0,1.0
2003-02-11,41.12,41.78,41.0,41.49,333467,27.4133333333333,27.8533333333333,27.3333333333333,27.66,500200.500000001,0.0,1.0
2003-02-12,41.01,41.41,40.75,41.1,188400,27.34,27.6066666666667,27.1666666666667,27.4,282600,0.0,1.0
2003-02-13,40.73,41.3,40.35,41.0,243800,27.1533333333333,27.5333333333333,26.9,27.3333333333333,365700,0.0,1.0
2003-02-14,41.6,41.71,40.53,40.53,244000,27.7333333333333,27.8066666666667,27.02,27.02,366000,0.0,1.0
2003-02-18,41.8,42.2,41.65,41.9,228867,27.8666666666667,28.1333333333333,27.7666666666667,27.9333333333333,343300.5,0.0,1.0
2003-02-19,41.68,42.04,41.6,41.8,168267,27.7866666666667,28.0266666666667,27.7333333333333,27.8666666666667,252400.5,0.0,1.0
2003-02-20,42.77,42.85,41.4,41.69,314400,28.5133333333333,28.5666666666667,27.6,27.7933333333333,471600.000000001,0.0,1.0
2003-02-21,43.03,43.33,42.55,42.57,282800,28.6866666666667,28.8866666666667,28.3666666666667,28.38,424199.999999999,0.0,1.0
2003-02-24,42.93,43.33,42.55,43.25,377400,28.62,28.8866666666667,28.3666666666667,28.8333333333333,566100,0.0,1.0
2003-02-25,44.3,44.75,42.85,42.89,415067,29.5333333333333,29.8333333333333,28.5666666666667,28.5933333333333,622600.500000001,0.0,1.0
2003-02-26,43.62,44.75,43.5,44.35,282067,29.08,29.8333333333333,29.0,29.5666666666667,423100.5,0.0,1.0
2003-02-27,43.57,43.97,42.9,42.92,224800,29.0466666666667,29.3133333333333,28.6,28.6133333333333,337200,0.0,1.0
2003-02-28,43.0,43.83,43.0,43.47,233400,28.6666666666667,29.22,28.6666666666667,28.98,350100,0.0,1.0
2003-03-03,43.05,44.35,42.91,43.11,316000,28.7,29.5666666666667,28.6066666666667,28.74,474000,0.0,1.0
2003-03-04,43.0,43.4,42.75,43.0,129467,28.6666666666667,28.9333333333333,28.5,28.6666666666667,194200.5,0.0,1.0
2003-03-05,43.63,43.87,42.5,42.9,267467,29.0866666666667,29.2466666666667,28.3333333333333,28.6,401200.5,0.0,1.0
2003-03-06,43.66,43.72,43.24,43.45,168867,29.1066666666667,29.1466666666667,28.8266666666667,28.9666666666667,253300.5,0.0,1.0
2003-03-07,44.0,44.17,43.37,43.46,221600,29.3333333333333,29.4466666666667,28.9133333333333,28.9733333333333,332400,0.0,1.0
2003-03-10,43.95,44.15,43.65,44.01,203267,29.3,29.4333333333333,29.1,29.34,304900.5,0.0,1.0
2003-03-11,43.73,43.96,43.5,43.95,229867,29.1533333333333,29.3066666666667,29.0,29.3,344800.5,0.0,1.0
2003-03-12,43.38,43.75,43.14,43.74,165400,28.92,29.1666666666667,28.76,29.16,248100,0.0,1.0
2003-03-13,43.55,44.1,43.4,43.58,206800,29.0333333333333,29.4,28.9333333333333,29.0533333333333,310200,0.0,1.0
2003-03-14,42.45,43.87,42.26,43.65,542267,28.3,29.2466666666667,28.1733333333333,29.1,813400.5,0.0,1.0
2003-03-17,44.32,44.4,42.44,42.45,299067,29.5466666666667,29.6,28.2933333333333,28.3,448600.5,0.0,1.0
2003-03-18,44.07,44.5,43.75,44.4,270067,29.38,29.6666666666667,29.1666666666667,29.6,405100.5,0.0,1.0
2003-03-19,44.0,44.38,43.6,44.22,252200,29.3333333333333,29.5866666666667,29.0666666666667,29.48,378300,0.0,1.0
2003-03-20,44.02,44.65,43.45,44.1,205867,29.3466666666667,29.7666666666667,28.9666666666667,29.4,308800.5,0.0,1.0
2003-03-21,44.72,45.18,44.1,44.5,417000,29.8133333333333,30.12,29.4,29.6666666666667,625500.000000001,0.0,1.0
2003-03-24,44.89,45.0,43.5,44.6,283800,29.9266666666667,30.0,29.0,29.7333333333333,425699.999999999,0.0,1.0
2003-03-25,45.27,45.68,44.89,44.89,298267,30.18,30.4533333333333,29.9266666666667,29.9266666666667,447400.5,0.0,1.0
2003-03-26,45.2,45.74,45.06,45.67,236267,30.1333333333333,30.4933333333333,30.04,30.4466666666667,354400.5,0.0,1.0
2003-03-27,45.63,45.66,44.8,45.1,146800,30.42,30.44,29.8666666666667,30.0666666666667,220200,0.0,1.0
2003-03-28,45.84,46.13,45.4,45.53,210000,30.56,30.7533333333333,30.2666666666667,30.3533333333333,315000,0.0,1.0
2003-03-31,46.22,46.4,45.33,45.78,261267,30.8133333333333,30.9333333333333,30.22,30.52,391900.5,0.0,1.0
2003-04-01,46.36,46.77,45.84,46.67,320800,30.9066666666667,31.18,30.56,31.1133333333333,481199.999999999,0.0,1.0
2003-04-02,47.73,47.8,46.95,46.95,337400,31.82,31.8666666666667,31.3,31.3,506100,0.0,1.0
2003-04-03,47.1,48.35,47.05,48.25,272600,31.4,32.2333333333333,31.3666666666667,32.1666666666667,408900,0.0,1.0
2003-04-04,46.8,47.86,46.61,47.1,206400,31.2,31.9066666666667,31.0733333333333,31.4,309600,0.0,1.0
2003-04-07,47.42,48.37,47.41,48.25,323400,31.6133333333333,32.2466666666667,31.6066666666667,32.1666666666667,485100.000000001,0.0,1.0
2003-04-08,46.16,47.15,45.76,47.12,436067,30.7733333333333,31.4333333333333,30.5066666666667,31.4133333333333,654100.500000001,0.0,1.0
2003-04-09,45.81,46.59,45.77,46.41,283600,30.54,31.06,30.5133333333333,30.94,425400,0.0,1.0
2003-04-10,45.73,46.0,45.51,45.81,186800,30.4866666666667,30.6666666666667,30.34,30.54,280200,0.0,1.0
2003-04-11,45.59,46.45,45.5,45.61,137000,30.3933333333333,30.9666666666667,30.3333333333333,30.4066666666667,205500,0.0,1.0
2003-04-14,46.25,46.25,45.12,45.99,379867,30.8333333333333,30.8333333333333,30.08,30.66,569800.500000001,0.0,1.0
2003-04-15,47.08,47.19,46.5,46.75,319400,31.3866666666667,31.46,31.0,31.1666666666667,479099.999999999,0.0,1.0
2003-04-16,47.08,48.15,47.03,47.65,234800,31.3866666666667,32.1,31.3533333333333,31.7666666666667,352200,0.0,1.0
2003-04-17,47.56,47.79,47.38,47.45,200467,31.7066666666667,31.86,31.5866666666667,31.6333333333333,300700.5,0.0,1.0
2003-04-21,47.14,47.8,47.05,47.8,165667,31.4266666666667,31.8666666666667,31.3666666666667,31.8666666666667,248500.5,0.0,1.0
2003-04-22,45.0,47.2,44.5,47.14,910067,30.0,31.4666666666667,29.6666666666667,31.4266666666667,1365100.5,0.0,1.0
2003-04-23,47.04,47.1,45.2,45.2,564600,31.36,31.4,30.1333333333333,30.1333333333333,846900,0.0,1.0
2003-04-24,45.33,48.68,42.85,48.25,1717400,30.22,32.4533333333333,28.5666666666667,32.1666666666667,2576100,0.0,1.0
2003-04-25,45.43,45.98,45.14,45.53,407267,30.2866666666667,30.6533333333333,30.0933333333333,30.3533333333333,610900.499999999,0.0,1.0
2003-04-28,45.9,46.35,45.49,45.68,361800,30.6,30.9,30.3266666666667,30.4533333333333,542700,0.0,1.0
2003-04-29,45.15,46.34,44.82,45.95,309867,30.1,30.8933333333333,29.88,30.6333333333333,464800.5,0.0,1.0
2003-04-30,45.25,45.41,44.3,45.25,422667,30.1666666666667,30.2733333333333,29.5333333333333,30.1666666666667,634000.499999999,0.0,1.0
2003-05-01,45.81,46.15,44.48,45.28,362000,30.54,30.7666666666667,29.6533333333333,30.1866666666667,543000,0.0,1.0
2003-05-02,46.57,46.68,45.7,45.81,275667,31.0466666666667,31.12,30.4666666666667,30.54,413500.5,0.0,1.0
2003-05-05,46.94,47.31,46.57,46.87,261267,31.2933333333333,31.54,31.0466666666667,31.2466666666667,391900.5,0.0,1.0
2003-05-06,45.95,47.25,45.95,46.94,307467,30.6333333333333,31.5,30.6333333333333,31.2933333333333,461200.500000001,0.0,1.0
2003-05-07,44.7,45.77,44.7,45.76,385267,29.8,30.5133333333333,29.8,30.5066666666667,577900.5,0.0,1.0
2003-05-08,42.52,44.99,42.46,44.5,1052467,28.3466666666667,29.9933333333333,28.3066666666667,29.6666666666667,1578700.5,0.0,1.0
2003-05-09,43.38,43.38,41.5,42.57,679867,28.92,28.92,27.6666666666667,28.38,1019800.5,0.0,1.0
2003-05-12,41.57,43.805,41.1,43.45,1158000,27.7133333333333,29.2033333333333,27.4,28.9666666666667,1737000,0.0,1.0
2003-05-13,39.9,41.45,38.45,41.43,3080067,26.6,27.6333333333333,25.6333333333333,27.62,4620100.5,0.0,1.0
2003-05-14,40.67,41.02,40.0,40.0,986467,27.1133333333333,27.3466666666667,26.6666666666667,26.6666666666667,1479700.5,0.0,1.0
2003-05-15,41.5,41.78,41.0,41.0,1019600,27.6666666666667,27.8533333333333,27.3333333333333,27.3333333333333,1529400,0.0,1.0
2003-05-16,40.0,41.5,40.0,41.2,658667,26.6666666666667,27.6666666666667,26.6666666666667,27.4666666666667,988000.499999999,0.0,1.0
2003-05-19,40.1,40.45,39.2,40.0,542267,26.7333333333333,26.9666666666667,26.1333333333333,26.6666666666667,813400.500000001,0.0,1.0
2003-05-20,39.94,40.6,39.7,40.03,715200,26.6266666666667,27.0666666666667,26.4666666666667,26.6866666666667,1072800,0.0,1.0
2003-05-21,40.65,40.96,39.94,39.94,738867,27.1,27.3066666666667,26.6266666666667,26.6266666666667,1108300.5,0.0,1.0
2003-05-22,41.4,41.67,40.65,40.65,702467,27.6,27.78,27.1,27.1,1053700.5,0.0,1.0
2003-05-23,42.01,42.11,41.4,41.6,387467,28.0066666666667,28.0733333333333,27.6,27.7333333333333,581200.499999999,0.0,1.0
2003-05-27,42.41,42.56,42.07,42.38,338000,28.2733333333333,28.3733333333333,28.0466666666667,28.2533333333333,507000.000000001,0.0,1.0
2003-05-28,40.85,42.7,40.8,42.51,682267,27.2333333333333,28.4666666666667,27.2,28.34,1023400.5,0.0,1.0
2003-05-29,38.21,40.69,37.2,40.6,2271400,25.4733333333333,27.1266666666667,24.8,27.0666666666667,3407100,0.0,1.0
2003-05-30,36.71,38.22,35.2,38.22,2672867,24.4733333333333,25.48,23.4666666666667,25.48,4009300.50000001,0.0,1.0
2003-06-02,35.17,36.61,34.75,36.6,2188800,23.4466666666667,24.4066666666667,23.1666666666667,24.4,3283200,0.0,1.0
2003-06-03,36.18,36.8,34.4,34.75,1367200,24.12,24.5333333333333,22.9333333333333,23.1666666666667,2050800,0.0,1.0
2003-06-04,35.18,37.25,35.16,36.38,929200,23.4533333333333,24.8333333333333,23.44,24.2533333333333,1393800,0.0,1.0
2003-06-05,23.66,24.02,22.6,23.3,769200,23.66,24.02,22.6,23.3,769200,0.0,1.5
2003-06-06,23.8,24.36,23.65,24.1,1547900,23.8,24.36,23.65,24.1,1547900,0.0,1.0
2003-06-09,24.47,24.56,24.11,24.5,1665600,24.47,24.56,24.11,24.5,1665600,0.0,1.0
2003-06-10,24.61,24.95,24.4,24.95,865400,24.61,24.95,24.4,24.95,865400,0.0,1.0
2003-06-11,25.35,25.5,24.75,24.95,1073700,25.35,25.5,24.75,24.95,1073700,0.0,1.0
2003-06-12,25.58,26.5,25.34,26.5,965600,25.58,26.5,25.34,26.5,965600,0.0,1.0
2003-06-13,25.25,26.02,25.11,26.0,850000,25.25,26.02,25.11,26.0,850000,0.0,1.0
2003-06-16,25.59,25.83,25.01,25.5,567200,25.59,25.83,25.01,25.5,567200,0.0,1.0
2003-06-17,25.8,25.9,25.0,25.69,631300,25.8,25.9,25.0,25.69,631300,0.0,1.0
2003-06-18,26.65,26.69,25.5,25.8,846800,26.65,26.69,25.5,25.8,846800,0.0,1.0
2003-06-19,25.82,26.6,25.81,26.6,943000,25.82,26.6,25.81,26.6,943000,0.0,1.0
2003-06-20,25.23,26.01,25.23,25.89,835000,25.23,26.01,25.23,25.89,835000,0.0,1.0
2003-06-23,25.57,25.74,25.2,25.35,703300,25.57,25.74,25.2,25.35,703300,0.0,1.0
2003-06-24,24.93,25.8,24.6,25.57,579700,24.93,25.8,24.6,25.57,579700,0.0,1.0
2003-06-25,24.7,25.2,24.2,25.1,541400,24.7,25.2,24.2,25.1,541400,0.0,1.0
2003-06-26,24.83,24.98,24.31,24.6,356400,24.83,24.98,24.31,24.6,356400,0.0,1.0
2003-06-27,24.9,25.13,24.51,24.69,293300,24.9,25.13,24.51,24.69,293300,0.0,1.0
2003-06-30,24.97,25.24,24.42,25.09,537500,24.97,25.24,24.42,25.09,537500,0.0,1.0
2003-07-01,24.24,24.97,23.8,24.97,800400,24.24,24.97,23.8,24.97,800400,0.0,1.0
2003-07-02,24.0,24.49,23.75,24.4,787300,24.0,24.49,23.75,24.4,787300,0.0,1.0
2003-07-03,23.88,24.0,23.67,23.99,343400,23.88,24.0,23.67,23.99,343400,0.0,1.0
2003-07-07,23.4,24.11,23.05,23.8,1223600,23.4,24.11,23.05,23.8,1223600,0.0,1.0
2003-07-08,23.65,23.84,23.34,23.45,785200,23.65,23.84,23.34,23.45,785200,0.0,1.0
2003-07-09,24.28,24.5,23.95,23.95,1270800,24.28,24.5,23.95,23.95,1270800,0.0,1.0
2003-07-10,23.45,24.46,23.14,24.3,659800,23.45,24.46,23.14,24.3,659800,0.0,1.0
2003-07-11,24.08,24.08,23.47,23.5,442900,24.08,24.08,23.47,23.5,442900,0.0,1.0
2003-07-14,25.05,25.05,24.25,24.5,732200,25.05,25.05,24.25,24.5,732200,0.0,1.0
2003-07-15,25.61,26.0,25.1,26.0,1044000,25.61,26.0,25.1,26.0,1044000,0.0,1.0
2003-07-16,25.3,25.95,24.85,25.95,555900,25.3,25.95,24.85,25.95,555900,0.0,1.0
2003-07-17,24.65,25.25,24.43,25.2,415100,24.65,25.25,24.43,25.2,415100,0.0,1.0
2003-07-18,25.46,25.51,25.1,25.15,735700,25.46,25.51,25.1,25.15,735700,0.0,1.0
2003-07-21,25.07,25.48,24.5,25.48,389300,25.07,25.48,24.5,25.48,389300,0.0,1.0
2003-07-22,26.1,26.1,24.92,25.06,699400,26.1,26.1,24.92,25.06,699400,0.0,1.0
2003-07-23,26.42,27.6,26.03,26.15,1563500,26.42,27.6,26.03,26.15,1563500,0.0,1.0
2003-07-24,21.65,25.1,21.05,24.5,5980400,21.65,25.1,21.05,24.5,5980400,0.0,1.0
2003-07-25,20.8,22.19,20.75,21.95,2200000,20.8,22.19,20.75,21.95,2200000,0.0,1.0
2003-07-28,21.71,21.95,20.6,20.6,1494400,21.71,21.95,20.6,20.6,1494400,0.0,1.0
2003-07-29,22.6,22.98,21.71,22.3,1465700,22.6,22.98,21.71,22.3,1465700,0.0,1.0
2003-07-30,22.3,22.8,22.2,22.8,1269100,22.3,22.8,22.2,22.8,1269100,0.0,1.0
2003-07-31,22.0,22.6,21.78,22.6,866900,22.0,22.6,21.78,22.6,866900,0.0,1.0
2003-08-01,22.1,22.15,21.61,21.75,1117300,22.1,22.15,21.61,21.75,1117300,0.0,1.0
2003-08-04,21.35,22.1,21.14,22.1,857400,21.35,22.1,21.14,22.1,857400,0.0,1.0
2003-08-05,20.87,20.87,20.18,20.2,1430900,20.87,20.87,20.18,20.2,1430900,0.0,1.0
2003-08-06,21.93,22.12,20.88,21.0,1428100,21.93,22.12,20.88,21.0,1428100,0.0,1.0
2003-08-07,23.05,23.07,21.41,21.94,2300300,23.05,23.07,21.41,21.94,2300300,0.0,1.0
2003-08-08,23.0,23.08,22.4,23.05,1244300,23.0,23.08,22.4,23.05,1244300,0.0,1.0
2003-08-11,22.83,23.02,22.61,23.0,498900,22.83,23.02,22.61,23.0,498900,0.0,1.0
2003-08-12,23.17,23.25,22.63,22.8,291100,23.17,23.25,22.63,22.8,291100,0.0,1.0
2003-08-13,23.71,23.73,23.0,23.35,425600,23.71,23.73,23.0,23.35,425600,0.0,1.0
2003-08-14,23.45,23.8,23.11,23.75,601300,23.45,23.8,23.11,23.75,601300,0.0,1.0
2003-08-15,24.1,24.2,23.3,23.4,296000,24.1,24.2,23.3,23.4,296000,0.0,1.0
2003-08-18,23.8,24.2,23.42,24.2,605800,23.8,24.2,23.42,24.2,605800,0.0,1.0
2003-08-19,24.16,24.19,23.75,23.79,595500,24.16,24.19,23.75,23.79,595500,0.0,1.0
2003-08-20,23.94,24.16,23.88,24.16,417100,23.94,24.16,23.88,24.16,417100,0.0,1.0
2003-08-21,24.18,24.19,23.86,23.91,442300,24.18,24.19,23.86,23.91,442300,0.0,1.0
2003-08-22,23.86,24.41,23.76,24.26,449300,23.86,24.41,23.76,24.26,449300,0.0,1.0
2003-08-25,24.19,24.19,23.82,24.15,484000,24.19,24.19,23.82,24.15,484000,0.0,1.0
2003-08-26,24.36,24.49,23.96,24.2,419500,24.36,24.49,23.96,24.2,419500,0.0,1.0
2003-08-27,24.78,24.9,24.19,24.36,778700,24.78,24.9,24.19,24.36,778700,0.0,1.0
2003-08-28,24.94,24.95,24.22,24.79,299500,24.94,24.95,24.22,24.79,299500,0.0,1.0
2003-08-29,25.0,25.34,24.91,25.04,548800,25.0,25.34,24.91,25.04,548800,0.0,1.0
2003-09-02,25.96,26.0,25.06,25.12,788700,25.96,26.0,25.06,25.12,788700,0.0,1.0
2003-09-03,25.45,26.1,25.25,25.9,755600,25.45,26.1,25.25,25.9,755600,0.0,1.0
2003-09-04,25.89,26.14,25.44,25.45,595300,25.89,26.14,25.44,25.45,595300,0.0,1.0
2003-09-05,25.92,26.38,25.57,25.89,474900,25.92,26.38,25.57,25.89,474900,0.0,1.0
2003-09-08,26.51,26.7,26.25,26.35,612000,26.51,26.7,26.25,26.35,612000,0.0,1.0
2003-09-09,26.32,26.63,26.32,26.5,671600,26.32,26.63,26.32,26.5,671600,0.0,1.0
2003-09-10,25.78,26.4,25.72,26.4,552800,25.78,26.4,25.72,26.4,552800,0.0,1.0
2003-09-11,24.91,26.11,24.4,25.84,1322600,24.91,26.11,24.4,25.84,1322600,0.0,1.0
2003-09-12,23.85,24.75,23.51,24.75,1465900,23.85,24.75,23.51,24.75,1465900,0.0,1.0
2003-09-15,23.7,24.13,23.65,23.95,986400,23.7,24.13,23.65,23.95,986400,0.0,1.0
2003-09-16,24.16,24.18,23.75,23.75,819200,24.16,24.18,23.75,23.75,819200,0.0,1.0
2003-09-17,23.57,24.17,23.57,24.17,662800,23.57,24.17,23.57,24.17,662800,0.0,1.0
2003-09-18,23.24,23.75,22.6,23.75,2345400,23.24,23.75,22.6,23.75,2345400,0.0,1.0
2003-09-19,23.06,23.47,23.06,23.33,954000,23.06,23.47,23.06,23.33,954000,0.0,1.0
2003-09-22,18.04,20.64,17.95,20.64,11793000,18.04,20.64,17.95,20.64,11793000,0.0,1.0
2003-09-23,18.74,18.85,18.07,18.17,4954800,18.74,18.85,18.07,18.17,4954800,0.0,1.0
2003-09-24,18.75,19.12,18.6,19.05,2064300,18.75,19.12,18.6,19.05,2064300,0.0,1.0
2003-09-25,18.22,18.9,18.2,18.88,991400,18.22,18.9,18.2,18.88,991400,0.0,1.0
2003-09-26,17.55,18.15,17.53,18.15,2429000,17.55,18.15,17.53,18.15,2429000,0.0,1.0
2003-09-29,17.28,17.6,17.0,17.5,1153100,17.28,17.6,17.0,17.5,1153100,0.0,1.0
2003-09-30,17.35,17.54,17.06,17.12,710900,17.35,17.54,17.06,17.12,710900,0.0,1.0
2003-10-01,17.78,18.06,17.05,17.38,943500,17.78,18.06,17.05,17.38,943500,0.0,1.0
2003-10-02,18.02,18.2,17.7,17.95,1104400,18.02,18.2,17.7,17.95,1104400,0.0,1.0
2003-10-03,18.24,18.26,18.01,18.24,879100,18.24,18.26,18.01,18.24,879100,0.0,1.0
2003-10-06,18.12,18.29,17.95,18.15,886700,18.12,18.29,17.95,18.15,886700,0.0,1.0
2003-10-07,18.44,18.44,18.0,18.02,961300,18.44,18.44,18.0,18.02,961300,0.0,1.0
2003-10-08,18.35,18.59,18.2,18.5,571700,18.35,18.59,18.2,18.5,571700,0.0,1.0
2003-10-09,18.56,18.99,18.35,18.41,976500,18.56,18.99,18.35,18.41,976500,0.0,1.0
2003-10-10,18.68,18.8,18.4,18.52,459600,18.68,18.8,18.4,18.52,459600,0.0,1.0
2003-10-13,18.66,18.98,18.55,18.68,548600,18.66,18.98,18.55,18.68,548600,0.0,1.0
2003-10-14,18.5,18.55,18.2,18.53,742700,18.5,18.55,18.2,18.53,742700,0.0,1.0
2003-10-15,18.03,18.22,17.05,17.1,1005100,18.03,18.22,17.05,17.1,1005100,0.0,1.0
2003-10-16,18.01,18.19,17.67,18.0,715200,18.01,18.19,17.67,18.0,715200,0.0,1.0
2003-10-17,18.05,18.1,17.65,17.93,767600,18.05,18.1,17.65,17.93,767600,0.0,1.0
2003-10-20,18.16,18.19,17.82,18.04,430300,18.16,18.19,17.82,18.04,430300,0.0,1.0
2003-10-21,17.96,18.28,17.84,18.0,461700,17.96,18.28,17.84,18.0,461700,0.0,1.0
2003-10-22,17.63,17.89,17.45,17.76,462600,17.63,17.89,17.45,17.76,462600,0.0,1.0
2003-10-23,17.49,18.15,16.79,17.37,2327400,17.49,18.15,16.79,17.37,2327400,0.0,1.0
2003-10-24,17.7,17.72,17.26,17.49,1252700,17.7,17.72,17.26,17.49,1252700,0.0,1.0
2003-10-27,18.28,18.4,17.85,17.9,982100,18.28,18.4,17.85,17.9,982100,0.0,1.0
2003-10-28,19.7,19.75,18.32,18.4,1687200,19.7,19.75,18.32,18.4,1687200,0.0,1.0
2003-10-29,19.9,20.23,19.38,19.7,1549900,19.9,20.23,19.38,19.7,1549900,0.0,1.0
2003-10-30,19.78,20.1,19.7,19.89,1063000,19.78,20.1,19.7,19.89,1063000,0.0,1.0
2003-10-31,19.9,19.9,19.62,19.62,481100,19.9,19.9,19.62,19.62,481100,0.0,1.0
2003-11-03,20.09,20.09,19.9,19.93,594700,20.09,20.09,19.9,19.93,594700,0.0,1.0
2003-11-04,20.28,20.39,20.01,20.08,514400,20.28,20.39,20.01,20.08,514400,0.0,1.0
2003-11-05,20.43,20.5,20.13,20.25,354200,20.43,20.5,20.13,20.25,354200,0.0,1.0
2003-11-06,20.34,20.44,20.0,20.3,376800,20.34,20.44,20.0,20.3,376800,0.0,1.0
2003-11-07,21.01,21.02,20.25,20.4,672600,21.01,21.02,20.25,20.4,672600,0.0,1.0
2003-11-10,21.28,21.62,20.99,21.01,818200,21.28,21.62,20.99,21.01,818200,0.0,1.0
2003-11-11,20.9,21.25,20.8,21.08,543600,20.9,21.25,20.8,21.08,543600,0.0,1.0
2003-11-12,21.27,21.27,20.86,20.89,488900,21.27,21.27,20.86,20.89,488900,0.0,1.0
2003-11-13,21.72,21.85,21.31,21.31,556600,21.72,21.85,21.31,21.31,556600,0.0,1.0
2003-11-14,21.53,21.92,21.41,21.65,439900,21.53,21.92,21.41,21.65,439900,0.0,1.0
2003-11-17,21.35,21.64,20.83,21.64,446300,21.35,21.64,20.83,21.64,446300,0.0,1.0
2003-11-18,21.06,21.54,20.93,21.4,329200,21.06,21.54,20.93,21.4,329200,0.0,1.0
2003-11-19,21.16,21.32,20.9,20.96,365000,21.16,21.32,20.9,20.96,365000,0.0,1.0
2003-11-20,21.48,21.53,21.05,21.16,395600,21.48,21.53,21.05,21.16,395600,0.0,1.0
2003-11-21,21.95,22.01,21.7,21.7,543300,21.95,22.01,21.7,21.7,543300,0.0,1.0
2003-11-24,22.45,22.46,22.0,22.2,502100,22.45,22.46,22.0,22.2,502100,0.0,1.0
2003-11-25,21.78,22.3,21.18,22.3,1055000,21.78,22.3,21.18,22.3,1055000,0.0,1.0
2003-11-26,21.65,21.78,21.21,21.78,435600,21.65,21.78,21.21,21.78,435600,0.0,1.0
2003-11-28,21.97,21.97,21.55,21.55,95700,21.97,21.97,21.55,21.55,95700,0.0,1.0
2003-12-01,21.95,22.16,21.9,21.96,648000,21.95,22.16,21.9,21.96,648000,0.0,1.0
2003-12-02,21.95,22.07,21.9,21.95,394800,21.95,22.07,21.9,21.95,394800,0.0,1.0
2003-12-03,21.78,22.15,21.74,21.99,866700,21.78,22.15,21.74,21.99,866700,0.0,1.0
2003-12-04,22.1,22.12,21.7,21.7,377900,22.1,22.12,21.7,21.7,377900,0.0,1.0
2003-12-05,21.97,22.0,21.74,21.9,196700,21.97,22.0,21.74,21.9,196700,0.0,1.0
2003-12-08,22.45,22.45,21.97,22.11,381400,22.45,22.45,21.97,22.11,381400,0.0,1.0
2003-12-09,22.76,22.8,22.35,22.55,610400,22.76,22.8,22.35,22.55,610400,0.0,1.0
2003-12-10,23.01,23.31,22.5,22.76,602600,23.01,23.31,22.5,22.76,602600,0.0,1.0
2003-12-11,23.6,23.94,23.11,23.18,569700,23.6,23.94,23.11,23.18,569700,0.0,1.0
2003-12-12,23.6,23.75,23.02,23.6,394100,23.6,23.75,23.02,23.6,394100,0.0,1.0
2003-12-15,22.63,23.57,22.54,23.35,594600,22.63,23.57,22.54,23.35,594600,0.0,1.0
2003-12-16,22.0,22.5,21.7,22.5,694900,22.0,22.5,21.7,22.5,694900,0.0,1.0
2003-12-17,22.21,22.28,21.6,21.92,285900,22.21,22.28,21.6,21.92,285900,0.0,1.0
2003-12-18,22.94,23.07,22.26,22.26,360700,22.94,23.07,22.26,22.26,360700,0.0,1.0
2003-12-19,22.7,23.0,22.42,23.0,176500,22.7,23.0,22.42,23.0,176500,0.0,1.0
2003-12-22,23.37,23.38,22.51,22.55,317700,23.37,23.38,22.51,22.55,317700,0.0,1.0
2003-12-23,23.33,23.65,23.06,23.47,219200,23.33,23.65,23.06,23.47,219200,0.0,1.0
2003-12-24,23.49,23.68,23.3,23.33,117600,23.49,23.68,23.3,23.33,117600,0.0,1.0
2003-12-26,23.35,23.56,23.28,23.5,146100,23.35,23.56,23.28,23.5,146100,0.0,1.0
2003-12-29,24.31,24.31,23.27,23.27,590600,24.31,24.31,23.27,23.27,590600,0.0,1.0
2003-12-30,24.18,24.58,24.0,24.41,323500,24.18,24.58,24.0,24.41,323500,0.0,1.0
2003-12-31,23.37,24.11,23.3,24.08,478000,23.37,24.11,23.3,24.08,478000,0.0,1.0
2004-01-02,23.63,23.69,23.35,23.44,268300,23.63,23.69,23.35,23.44,268300,0.0,1.0
2004-01-05,23.28,23.79,23.1,23.63,493000,23.28,23.79,23.1,23.63,493000,0.0,1.0
2004-01-06,23.15,23.29,23.0,23.0,386800,23.15,23.29,23.0,23.0,386800,0.0,1.0
2004-01-07,23.25,23.38,23.04,23.12,626700,23.25,23.38,23.04,23.12,626700,0.0,1.0
2004-01-08,23.75,23.77,23.4,23.5,342900,23.75,23.77,23.4,23.5,342900,0.0,1.0
2004-01-09,23.4,23.8,23.25,23.65,370000,23.4,23.8,23.25,23.65,370000,0.0,1.0
2004-01-12,24.14,24.14,23.62,23.65,393500,24.14,24.14,23.62,23.65,393500,0.0,1.0
2004-01-13,23.98,23.99,23.6,23.99,381000,23.98,23.99,23.6,23.99,381000,0.0,1.0
2004-01-14,23.8,23.99,23.61,23.85,281100,23.8,23.99,23.61,23.85,281100,0.0,1.0
2004-01-15,23.85,23.97,23.6,23.71,385200,23.85,23.97,23.6,23.71,385200,0.0,1.0
2004-01-16,22.69,23.96,22.69,23.95,822100,22.69,23.96,22.69,23.95,822100,0.0,1.0
2004-01-20,22.99,22.99,22.2,22.69,562900,22.99,22.99,22.2,22.69,562900,0.0,1.0
2004-01-21,22.7,23.14,22.56,22.99,184800,22.7,23.14,22.56,22.99,184800,0.0,1.0
2004-01-22,22.7,23.0,22.59,22.75,264500,22.7,23.0,22.59,22.75,264500,0.0,1.0
2004-01-23,23.03,23.25,22.44,22.65,173800,23.03,23.25,22.44,22.65,173800,0.0,1.0
2004-01-26,22.65,22.84,22.45,22.75,429600,22.65,22.84,22.45,22.75,429600,0.0,1.0
2004-01-27,22.99,23.27,22.63,22.65,401300,22.99,23.27,22.63,22.65,401300,0.0,1.0
2004-01-28,14.75,16.85,13.75,16.75,10228300,14.75,16.85,13.75,16.75,10228300,0.0,1.0
2004-01-29,14.5,15.35,14.45,15.1,2611300,14.5,15.35,14.45,15.1,2611300,0.0,1.0
2004-01-30,15.0,15.07,14.28,14.4,1875500,15.0,15.07,14.28,14.4,1875500,0.0,1.0
2004-02-02,14.75,15.0,14.43,15.0,1299100,14.75,15.0,14.43,15.0,1299100,0.0,1.0
2004-02-03,14.3,14.75,14.05,14.75,901300,14.3,14.75,14.05,14.75,901300,0.0,1.0
2004-02-04,13.71,14.28,13.55,14.28,2315800,13.71,14.28,13.55,14.28,2315800,0.0,1.0
2004-02-05,13.99,14.3,13.61,13.86,1242600,13.99,14.3,13.61,13.86,1242600,0.0,1.0
2004-02-06,13.75,14.1,13.74,14.0,1129200,13.75,14.1,13.74,14.0,1129200,0.0,1.0
2004-02-09,14.82,15.1,14.0,14.0,3637600,14.82,15.1,14.0,14.0,3637600,0.0,1.0
2004-02-10,15.45,15.66,15.0,15.25,1369900,15.45,15.66,15.0,15.25,1369900,0.0,1.0
2004-02-11,15.48,15.66,15.35,15.5,958000,15.48,15.66,15.35,15.5,958000,0.0,1.0
2004-02-12,15.27,15.53,15.24,15.53,689600,15.27,15.53,15.24,15.53,689600,0.0,1.0
2004-02-13,15.05,15.27,14.9,15.27,498600,15.05,15.27,14.9,15.27,498600,0.0,1.0
2004-02-17,15.07,15.34,15.05,15.12,360300,15.07,15.34,15.05,15.12,360300,0.0,1.0
2004-02-18,15.56,15.7,15.09,15.09,924100,15.56,15.7,15.09,15.09,924100,0.0,1.0
2004-02-19,16.28,16.44,15.81,15.95,2961000,16.28,16.44,15.81,15.95,2961000,0.0,1.0
2004-02-20,16.37,16.4,16.12,16.28,1273800,16.37,16.4,16.12,16.28,1273800,0.0,1.0
2004-02-23,16.18,16.55,16.1,16.5,1196000,16.18,16.55,16.1,16.5,1196000,0.0,1.0
2004-02-24,16.12,16.25,15.8,16.17,1292900,16.12,16.25,15.8,16.17,1292900,0.0,1.0
2004-02-25,16.43,16.44,16.14,16.16,602400,16.43,16.44,16.14,16.16,602400,0.0,1.0
2004-02-26,16.57,16.65,16.2,16.28,554900,16.57,16.65,16.2,16.28,554900,0.0,1.0
2004-02-27,16.42,16.63,16.35,16.56,594100,16.42,16.63,16.35,16.56,594100,0.0,1.0
2004-03-01,16.35,16.59,16.2,16.45,484000,16.35,16.59,16.2,16.45,484000,0.0,1.0
2004-03-02,16.26,16.45,16.16,16.45,539500,16.26,16.45,16.16,16.45,539500,0.0,1.0
2004-03-03,16.48,16.56,16.03,16.26,431000,16.48,16.56,16.03,16.26,431000,0.0,1.0
2004-03-04,16.62,16.7,16.25,16.45,439200,16.62,16.7,16.25,16.45,439200,0.0,1.0
2004-03-05,16.7,16.84,16.6,16.6,534900,16.7,16.84,16.6,16.6,534900,0.0,1.0
2004-03-08,16.7,16.9,16.59,16.7,540400,16.7,16.9,16.59,16.7,540400,0.0,1.0
2004-03-09,16.74,16.79,16.54,16.7,477500,16.74,16.79,16.54,16.7,477500,0.0,1.0
2004-03-10,16.75,16.79,16.46,16.7,969300,16.75,16.79,16.46,16.7,969300,0.0,1.0
2004-03-11,16.59,16.84,16.34,16.45,811100,16.59,16.84,16.34,16.45,811100,0.0,1.0
2004-03-12,16.49,16.6,16.22,16.55,592800,16.49,16.6,16.22,16.55,592800,0.0,1.0
2004-03-15,16.25,16.49,16.2,16.48,276300,16.25,16.49,16.2,16.48,276300,0.0,1.0
2004-03-16,16.32,16.42,15.5,16.35,839500,16.32,16.42,15.5,16.35,839500,0.0,1.0
2004-03-17,16.27,16.4,16.2,16.32,681700,16.27,16.4,16.2,16.32,681700,0.0,1.0
2004-03-18,16.21,16.24,15.99,16.23,387100,16.21,16.24,15.99,16.23,387100,0.0,1.0
2004-03-19,16.22,16.25,16.02,16.25,315800,16.22,16.25,16.02,16.25,315800,0.0,1.0
2004-03-22,15.97,16.15,15.84,16.15,429400,15.97,16.15,15.84,16.15,429400,0.0,1.0
2004-03-23,16.13,16.35,16.0,16.17,318500,16.13,16.35,16.0,16.17,318500,0.0,1.0
2004-03-24,15.92,16.06,15.71,16.06,478000,15.92,16.06,15.71,16.06,478000,0.0,1.0
2004-03-25,15.96,16.04,15.8,15.88,344500,15.96,16.04,15.8,15.88,344500,0.0,1.0
2004-03-26,16.19,16.31,16.0,16.0,197500,16.19,16.31,16.0,16.0,197500,0.0,1.0
2004-03-29,16.4,16.52,16.23,16.28,270900,16.4,16.52,16.23,16.28,270900,0.0,1.0
2004-03-30,16.37,16.38,16.16,16.32,368500,16.37,16.38,16.16,16.32,368500,0.0,1.0
2004-03-31,16.66,16.71,16.06,16.2,604800,16.66,16.71,16.06,16.2,604800,0.0,1.0
2004-04-01,16.51,16.76,16.37,16.6,274700,16.51,16.76,16.37,16.6,274700,0.0,1.0
2004-04-02,16.65,16.8,16.45,16.51,295400,16.65,16.8,16.45,16.51,295400,0.0,1.0
2004-04-05,16.94,16.95,16.64,16.66,509400,16.94,16.95,16.64,16.66,509400,0.0,1.0
2004-04-06,16.84,16.9,16.77,16.85,228900,16.84,16.9,16.77,16.85,228900,0.0,1.0
2004-04-07,17.14,17.15,16.71,16.9,321200,17.14,17.15,16.71,16.9,321200,0.0,1.0
2004-04-08,16.9,17.3,16.9,17.18,207100,16.9,17.3,16.9,17.18,207100,0.0,1.0
2004-04-12,17.17,17.21,16.77,16.83,284900,17.17,17.21,16.77,16.83,284900,0.0,1.0
2004-04-13,17.29,17.31,17.11,17.23,332800,17.29,17.31,17.11,17.23,332800,0.0,1.0
2004-04-14,17.44,17.49,17.26,17.31,323900,17.44,17.49,17.26,17.31,323900,0.0,1.0
2004-04-15,16.1,16.51,16.03,16.5,1629600,16.1,16.51,16.03,16.5,1629600,0.0,1.0
2004-04-16,16.16,16.19,15.9,16.11,589500,16.16,16.19,15.9,16.11,589500,0.0,1.0
2004-04-19,16.05,16.16,15.82,16.16,273900,16.05,16.16,15.82,16.16,273900,0.0,1.0
2004-04-20,15.8,16.15,15.75,15.98,379800,15.8,16.15,15.75,15.98,379800,0.0,1.0
2004-04-21,16.86,16.86,15.65,15.65,602500,16.86,16.86,15.65,15.65,602500,0.0,1.0
2004-04-22,16.87,17.4,16.65,16.86,406700,16.87,17.4,16.65,16.86,406700,0.0,1.0
2004-04-23,16.6,17.0,16.47,16.87,247100,16.6,17.0,16.47,16.87,247100,0.0,1.0
2004-04-26,16.15,16.51,16.1,16.5,530600,16.15,16.51,16.1,16.5,530600,0.0,1.0
2004-04-27,15.99,16.17,15.7,16.1,383700,15.99,16.17,15.7,16.1,383700,0.0,1.0
2004-04-28,15.63,16.06,15.55,16.06,563600,15.63,16.06,15.55,16.06,563600,0.0,1.0
2004-04-29,16.11,16.34,14.56,15.6,1135700,16.11,16.34,14.56,15.6,1135700,0.0,1.0
2004-04-30,16.45,16.71,16.11,16.2,752100,16.45,16.71,16.11,16.2,752100,0.0,1.0
2004-05-03,16.52,16.6,16.2,16.44,568500,16.52,16.6,16.2,16.44,568500,0.0,1.0
2004-05-04,16.59,16.85,16.47,16.6,364400,16.59,16.85,16.47,16.6,364400,0.0,1.0
2004-05-05,16.22,16.64,15.96,16.64,663200,16.22,16.64,15.96,16.64,663200,0.0,1.0
2004-05-06,15.9,16.11,15.79,16.07,292100,15.9,16.11,15.79,16.07,292100,0.0,1.0
2004-05-07,15.95,16.13,15.9,15.91,280700,15.95,16.13,15.9,15.91,280700,0.0,1.0
2004-05-10,15.61,15.96,15.39,15.95,472900,15.61,15.96,15.39,15.95,472900,0.0,1.0
2004-05-11,15.35,15.58,15.25,15.52,343400,15.35,15.58,15.25,15.52,343400,0.0,1.0
2004-05-12,15.21,15.48,14.8,15.36,484200,15.21,15.48,14.8,15.36,484200,0.0,1.0
2004-05-13,15.42,15.6,15.18,15.21,209200,15.42,15.6,15.18,15.21,209200,0.0,1.0
2004-05-14,15.08,15.61,15.0,15.42,362700,15.08,15.61,15.0,15.42,362700,0.0,1.0
2004-05-17,14.79,15.05,14.65,14.83,469800,14.79,15.05,14.65,14.83,469800,0.0,1.0
2004-05-18,15.01,15.13,14.7,14.75,211000,15.01,15.13,14.7,14.75,211000,0.0,1.0
2004-05-19,15.65,16.1,15.39,15.75,847500,15.65,16.1,15.39,15.75,847500,0.0,1.0
2004-05-20,16.01,16.01,15.48,15.65,470500,16.01,16.01,15.48,15.65,470500,0.0,1.0
2004-05-21,16.01,16.16,15.61,15.9,466600,16.01,16.16,15.61,15.9,466600,0.0,1.0
2004-05-24,16.21,16.41,15.96,15.96,257700,16.21,16.41,15.96,15.96,257700,0.0,1.0
2004-05-25,16.67,16.67,16.07,16.21,364800,16.67,16.67,16.07,16.21,364800,0.0,1.0
2004-05-26,16.73,16.78,16.4,16.5,345500,16.73,16.78,16.4,16.5,345500,0.0,1.0
2004-05-27,16.78,16.81,16.56,16.73,411300,16.78,16.81,16.56,16.73,411300,0.0,1.0
2004-05-28,16.75,16.83,16.5,16.58,230200,16.75,16.83,16.5,16.58,230200,0.0,1.0
2004-06-01,16.71,16.79,16.35,16.51,248100,16.71,16.79,16.35,16.51,248100,0.0,1.0
2004-06-02,16.84,16.87,16.58,16.71,239000,16.84,16.87,16.58,16.71,239000,0.0,1.0
2004-06-03,16.48,16.8,16.48,16.79,243000,16.48,16.8,16.48,16.79,243000,0.0,1.0
2004-06-04,16.6,16.66,16.43,16.6,228400,16.6,16.66,16.43,16.6,228400,0.0,1.0
2004-06-07,16.8,16.88,16.57,16.61,389400,16.8,16.88,16.57,16.61,389400,0.0,1.0
2004-06-08,16.75,16.79,16.55,16.79,278100,16.75,16.79,16.55,16.79,278100,0.0,1.0
2004-06-09,16.56,16.89,16.48,16.8,171600,16.56,16.89,16.48,16.8,171600,0.0,1.0
2004-06-10,16.25,16.68,16.21,16.65,421600,16.25,16.68,16.21,16.65,421600,0.0,1.0
2004-06-14,15.92,16.35,15.88,16.35,252300,15.92,16.35,15.88,16.35,252300,0.0,1.0
2004-06-15,16.01,16.4,15.98,16.17,495800,16.01,16.4,15.98,16.17,495800,0.0,1.0
2004-06-16,16.15,16.35,16.06,16.16,201000,16.15,16.35,16.06,16.16,201000,0.0,1.0
2004-06-17,16.1,16.25,15.98,16.25,176700,16.1,16.25,15.98,16.25,176700,0.0,1.0
2004-06-18,15.95,16.2,15.95,16.1,305200,15.95,16.2,15.95,16.1,305200,0.0,1.0
2004-06-21,15.72,15.97,15.69,15.97,216100,15.72,15.97,15.69,15.97,216100,0.0,1.0
2004-06-22,15.73,15.98,15.67,15.72,218200,15.73,15.98,15.67,15.72,218200,0.0,1.0
2004-06-23,16.15,16.2,15.7,15.8,299900,16.15,16.2,15.7,15.8,299900,0.0,1.0
2004-06-24,16.35,16.41,16.22,16.23,279000,16.35,16.41,16.22,16.23,279000,0.0,1.0
2004-06-25,16.46,16.49,16.15,16.33,360700,16.46,16.49,16.15,16.33,360700,0.0,1.0
2004-06-28,16.17,16.49,16.08,16.49,191600,16.17,16.49,16.08,16.49,191600,0.0,1.0
2004-06-29,16.5,16.5,16.17,16.17,191500,16.5,16.5,16.17,16.17,191500,0.0,1.0
2004-06-30,16.5,16.57,16.36,16.4,651400,16.5,16.57,16.36,16.4,651400,0.0,1.0
2004-07-01,16.42,16.63,16.4,16.45,208900,16.42,16.63,16.4,16.45,208900,0.0,1.0
2004-07-02,16.29,16.48,16.11,16.36,189100,16.29,16.48,16.11,16.36,189100,0.0,1.0
2004-07-06,16.17,16.54,16.0,16.12,331600,16.17,16.54,16.0,16.12,331600,0.0,1.0
2004-07-07,16.53,16.53,16.2,16.24,445500,16.53,16.53,16.2,16.24,445500,0.0,1.0
2004-07-08,15.86,16.42,15.85,16.4,336900,15.86,16.42,15.85,16.4,336900,0.0,1.0
2004-07-09,16.0,16.28,15.85,15.9,304000,16.0,16.28,15.85,15.9,304000,0.0,1.0
2004-07-12,16.14,16.44,15.94,16.07,445900,16.14,16.44,15.94,16.07,445900,0.0,1.0
2004-07-13,16.06,16.18,15.74,16.15,795900,16.06,16.18,15.74,16.15,795900,0.0,1.0
2004-07-14,15.8,16.14,15.75,15.9,471800,15.8,16.14,15.75,15.9,471800,0.0,1.0
2004-07-15,16.23,16.26,15.85,15.85,313300,16.23,16.26,15.85,15.85,313300,0.0,1.0
2004-07-16,15.67,16.27,15.6,16.22,439700,15.67,16.27,15.6,16.22,439700,0.0,1.0
2004-07-19,15.49,15.89,15.43,15.73,385200,15.49,15.89,15.43,15.73,385200,0.0,1.0
2004-07-20,16.71,16.75,15.37,15.45,860600,16.71,16.75,15.37,15.45,860600,0.0,1.0
2004-07-21,16.07,16.72,16.07,16.72,338500,16.07,16.72,16.07,16.72,338500,0.0,1.0
2004-07-22,16.13,16.19,15.78,16.0,389100,16.13,16.19,15.78,16.0,389100,0.0,1.0
2004-07-23,16.0,16.13,15.83,16.1,299800,16.0,16.13,15.83,16.1,299800,0.0,1.0
2004-07-26,15.8,15.96,15.68,15.95,556000,15.8,15.96,15.68,15.95,556000,0.0,1.0
2004-07-27,17.5,17.5,15.7,15.77,1412800,17.5,17.5,15.7,15.77,1412800,0.0,1.0
2004-07-28,18.6,18.97,17.06,17.25,1600700,18.6,18.97,17.06,17.25,1600700,0.0,1.0
2004-07-29,16.8,17.04,16.2,17.0,1758400,16.8,17.04,16.2,17.0,1758400,0.0,1.0
2004-07-30,17.26,17.42,16.78,16.81,834200,17.26,17.42,16.78,16.81,834200,0.0,1.0
2004-08-02,16.81,17.09,16.47,17.09,686900,16.81,17.09,16.47,17.09,686900,0.0,1.0
2004-08-03,17.01,17.05,16.63,16.85,1031100,17.01,17.05,16.63,16.85,1031100,0.0,1.0
2004-08-04,16.92,17.04,16.81,17.0,527800,16.92,17.04,16.81,17.0,527800,0.0,1.0
2004-08-05,16.57,16.94,16.55,16.9,329800,16.57,16.94,16.55,16.9,329800,0.0,1.0
2004-08-06,16.49,16.57,16.22,16.55,508600,16.49,16.57,16.22,16.55,508600,0.0,1.0
2004-08-09,15.92,16.55,15.91,16.29,583700,15.92,16.55,15.91,16.29,583700,0.0,1.0
2004-08-10,16.14,16.25,15.96,15.98,330800,16.14,16.25,15.96,15.98,330800,0.0,1.0
2004-08-11,16.04,16.15,15.6,15.7,457200,16.04,16.15,15.6,15.7,457200,0.0,1.0
2004-08-12,15.76,16.09,15.76,16.03,241200,15.76,16.09,15.76,16.03,241200,0.0,1.0
2004-08-13,15.95,16.08,15.82,15.92,194700,15.95,16.08,15.82,15.92,194700,0.0,1.0
2004-08-16,16.39,16.55,15.8,15.95,274200,16.39,16.55,15.8,15.95,274200,0.0,1.0
2004-08-17,16.45,16.57,16.26,16.39,295400,16.45,16.57,16.26,16.39,295400,0.0,1.0
2004-08-18,16.73,16.86,16.16,16.35,308600,16.73,16.86,16.16,16.35,308600,0.0,1.0
2004-08-19,16.73,16.86,16.55,16.63,238700,16.73,16.86,16.55,16.63,238700,0.0,1.0
2004-08-20,17.3,17.5,16.42,16.73,459100,17.3,17.5,16.42,16.73,459100,0.0,1.0
2004-08-23,17.12,17.49,16.79,17.15,404700,17.12,17.49,16.79,17.15,404700,0.0,1.0
2004-08-24,17.84,17.92,17.21,17.28,461100,17.84,17.92,17.21,17.28,461100,0.0,1.0
2004-08-25,17.86,18.06,17.68,17.75,236400,17.86,18.06,17.68,17.75,236400,0.0,1.0
2004-08-26,17.78,17.88,17.51,17.8,180900,17.78,17.88,17.51,17.8,180900,0.0,1.0
2004-08-27,17.75,17.8,17.58,17.66,179000,17.75,17.8,17.58,17.66,179000,0.0,1.0
2004-08-30,17.69,17.74,17.51,17.7,192700,17.69,17.74,17.51,17.7,192700,0.0,1.0
2004-08-31,17.88,18.04,17.7,17.7,550100,17.88,18.04,17.7,17.7,550100,0.0,1.0
2004-09-01,18.25,18.25,17.9,17.9,408800,18.25,18.25,17.9,17.9,408800,0.0,1.0
2004-09-02,18.31,18.34,17.91,18.24,383300,18.31,18.34,17.91,18.24,383300,0.0,1.0
2004-09-03,18.34,18.44,18.08,18.31,176100,18.34,18.44,18.08,18.31,176100,0.0,1.0
2004-09-07,18.25,18.5,18.16,18.34,268000,18.25,18.5,18.16,18.34,268000,0.0,1.0
2004-09-08,18.0,18.3,17.86,18.2,374200,18.0,18.3,17.86,18.2,374200,0.0,1.0
2004-09-09,17.96,18.0,17.69,17.93,353600,17.96,18.0,17.69,17.93,353600,0.0,1.0
2004-09-10,18.03,18.14,17.79,17.9,205800,18.03,18.14,17.79,17.9,205800,0.0,1.0
2004-09-13,18.25,18.35,18.01,18.05,138300,18.25,18.35,18.01,18.05,138300,0.0,1.0
2004-09-14,18.95,18.95,18.01,18.25,458200,18.95,18.95,18.01,18.25,458200,0.0,1.0
2004-09-15,19.13,19.15,18.94,19.0,402400,19.13,19.15,18.94,19.0,402400,0.0,1.0
2004-09-16,19.52,19.55,19.1,19.21,312100,19.52,19.55,19.1,19.21,312100,0.0,1.0
2004-09-17,19.34,19.65,19.17,19.65,262800,19.34,19.65,19.17,19.65,262800,0.0,1.0
2004-09-20,18.94,19.5,18.91,19.34,317200,18.94,19.5,18.91,19.34,317200,0.0,1.0
2004-09-21,19.12,19.14,18.64,18.98,424100,19.12,19.14,18.64,18.98,424100,0.0,1.0
2004-09-22,18.66,18.9,18.53,18.9,254200,18.66,18.9,18.53,18.9,254200,0.0,1.0
2004-09-23,18.83,18.97,18.45,18.5,209900,18.83,18.97,18.45,18.5,209900,0.0,1.0
2004-09-24,18.99,19.38,18.88,19.03,450000,18.99,19.38,18.88,19.03,450000,0.0,1.0
2004-09-27,18.42,18.91,18.41,18.91,221400,18.42,18.91,18.41,18.91,221400,0.0,1.0
2004-09-28,18.5,18.64,18.14,18.42,259000,18.5,18.64,18.14,18.42,259000,0.0,1.0
2004-09-29,18.6,18.63,18.35,18.35,301100,18.6,18.63,18.35,18.35,301100,0.0,1.0
2004-09-30,18.9,19.0,18.69,18.7,295500,18.9,19.0,18.69,18.7,295500,0.0,1.0
2004-10-01,19.14,19.44,18.75,18.75,392100,19.14,19.44,18.75,18.75,392100,0.0,1.0
2004-10-04,19.26,19.47,19.14,19.14,384200,19.26,19.47,19.14,19.14,384200,0.0,1.0
2004-10-05,19.35,19.49,19.25,19.25,230300,19.35,19.49,19.25,19.25,230300,0.0,1.0
2004-10-06,19.28,19.5,19.18,19.37,242200,19.28,19.5,19.18,19.37,242200,0.0,1.0
2004-10-07,19.11,19.33,19.06,19.2,348300,19.11,19.33,19.06,19.2,348300,0.0,1.0
2004-10-08,19.1,19.38,19.05,19.05,200600,19.1,19.38,19.05,19.05,200600,0.0,1.0
2004-10-11,19.44,19.65,19.12,19.18,192800,19.44,19.65,19.12,19.18,192800,0.0,1.0
2004-10-12,19.4,19.46,19.01,19.18,215700,19.4,19.46,19.01,19.18,215700,0.0,1.0
2004-10-13,19.25,19.69,19.19,19.35,136900,19.25,19.69,19.19,19.35,136900,0.0,1.0
2004-10-14,19.23,19.28,19.02,19.17,181400,19.23,19.28,19.02,19.17,181400,0.0,1.0
2004-10-15,19.37,19.59,19.1,19.24,190500,19.37,19.59,19.1,19.24,190500,0.0,1.0
2004-10-18,19.67,19.82,19.24,19.41,195300,19.67,19.82,19.24,19.41,195300,0.0,1.0
2004-10-19,19.77,19.98,19.67,19.8,239100,19.77,19.98,19.67,19.8,239100,0.0,1.0
2004-10-20,19.85,19.88,19.52,19.71,251200,19.85,19.88,19.52,19.71,251200,0.0,1.0
2004-10-21,20.17,20.19,19.62,19.85,284300,20.17,20.19,19.62,19.85,284300,0.0,1.0
2004-10-22,20.18,20.43,20.07,20.17,242200,20.18,20.43,20.07,20.17,242200,0.0,1.0
2004-10-25,20.13,20.23,19.65,20.05,277700,20.13,20.23,19.65,20.05,277700,0.0,1.0
2004-10-26,20.0,20.13,19.82,20.08,274400,20.0,20.13,19.82,20.08,274400,0.0,1.0
2004-10-27,20.19,20.28,19.9,20.0,643500,20.19,20.28,19.9,20.0,643500,0.0,1.0
2004-10-28,19.09,19.6,17.51,18.3,1585600,19.09,19.6,17.51,18.3,1585600,0.0,1.0
2004-10-29,18.76,19.0,18.42,18.99,518500,18.76,19.0,18.42,18.99,518500,0.0,1.0
2004-11-01,18.72,18.75,18.35,18.62,373500,18.72,18.75,18.35,18.62,373500,0.0,1.0
2004-11-02,18.67,19.05,18.5,18.72,398200,18.67,19.05,18.5,18.72,398200,0.0,1.0
2004-11-03,18.88,19.0,18.68,18.79,304100,18.88,19.0,18.68,18.79,304100,0.0,1.0
2004-11-04,19.33,19.34,18.93,19.08,374000,19.33,19.34,18.93,19.08,374000,0.0,1.0
2004-11-05,19.03,19.33,18.86,19.33,254700,19.03,19.33,18.86,19.33,254700,0.0,1.0
2004-11-08,19.1,19.2,18.88,18.88,298800,19.1,19.2,18.88,18.88,298800,0.0,1.0
2004-11-09,19.5,19.56,19.19,19.19,326000,19.5,19.56,19.19,19.19,326000,0.0,1.0
2004-11-10,19.53,19.75,19.47,19.65,342700,19.53,19.75,19.47,19.65,342700,0.0,1.0
2004-11-11,19.55,19.65,19.45,19.63,372700,19.55,19.65,19.45,19.63,372700,0.0,1.0
2004-11-12,19.6,19.63,19.13,19.62,214800,19.6,19.63,19.13,19.62,214800,0.0,1.0
2004-11-15,19.5,19.86,19.42,19.71,289600,19.5,19.86,19.42,19.71,289600,0.0,1.0
2004-11-16,19.4,19.49,19.12,19.49,278800,19.4,19.49,19.12,19.49,278800,0.0,1.0
2004-11-17,19.61,19.8,19.32,19.32,168200,19.61,19.8,19.32,19.32,168200,0.0,1.0
2004-11-18,19.5,19.67,19.36,19.61,268100,19.5,19.67,19.36,19.61,268100,0.0,1.0
2004-11-19,19.51,19.6,19.16,19.33,249000,19.51,19.6,19.16,19.33,249000,0.0,1.0
2004-11-22,19.6,19.7,19.44,19.5,231700,19.6,19.7,19.44,19.5,231700,0.0,1.0
2004-11-23,19.84,20.0,19.47,19.55,360500,19.84,20.0,19.47,19.55,360500,0.0,1.0
2004-11-24,20.06,20.09,19.87,19.87,218000,20.06,20.09,19.87,19.87,218000,0.0,1.0
2004-11-26,20.07,20.15,19.95,20.06,90900,20.07,20.15,19.95,20.06,90900,0.0,1.0
2004-11-29,20.17,20.32,19.93,20.17,180400,20.17,20.32,19.93,20.17,180400,0.0,1.0
2004-11-30,20.17,20.28,19.85,20.0,200800,20.17,20.28,19.85,20.0,200800,0.0,1.0
2004-12-01,20.7,20.85,20.4,20.4,222100,20.7,20.85,20.4,20.4,222100,0.0,1.0
2004-12-02,20.7,20.88,20.55,20.57,128700,20.7,20.88,20.55,20.57,128700,0.0,1.0
2004-12-03,20.7,20.85,20.5,20.73,221800,20.7,20.85,20.5,20.73,221800,0.0,1.0
2004-12-06,20.44,20.7,20.34,20.64,130600,20.44,20.7,20.34,20.64,130600,0.0,1.0
2004-12-07,20.19,20.45,20.13,20.44,421300,20.19,20.45,20.13,20.44,421300,0.0,1.0
2004-12-08,20.6,20.63,20.19,20.19,155900,20.6,20.63,20.19,20.19,155900,0.0,1.0
2004-12-09,20.66,20.76,20.27,20.53,145000,20.66,20.76,20.27,20.53,145000,0.0,1.0
2004-12-10,20.57,20.88,20.45,20.69,119700,20.57,20.88,20.45,20.69,119700,0.0,1.0
2004-12-13,20.81,20.81,20.42,20.58,156300,20.81,20.81,20.42,20.58,156300,0.0,1.0
2004-12-14,21.15,21.2,20.82,20.85,201400,21.15,21.2,20.82,20.85,201400,0.0,1.0
2004-12-15,21.24,21.3,20.83,21.2,128000,21.24,21.3,20.83,21.2,128000,0.0,1.0
2004-12-16,20.94,21.24,20.55,21.24,157100,20.94,21.24,20.55,21.24,157100,0.0,1.0
2004-12-17,20.92,21.01,20.6,20.99,117600,20.92,21.01,20.6,20.99,117600,0.0,1.0
2004-12-20,20.8,21.08,20.42,20.92,183600,20.8,21.08,20.42,20.92,183600,0.0,1.0
2004-12-21,20.79,21.0,20.63,20.88,143500,20.79,21.0,20.63,20.88,143500,0.0,1.0
2004-12-22,20.74,20.86,20.41,20.45,116400,20.74,20.86,20.41,20.45,116400,0.0,1.0
2004-12-23,20.86,21.23,20.55,20.59,134500,20.86,21.23,20.55,20.59,134500,0.0,1.0
2004-12-27,20.69,20.9,20.42,20.78,86000,20.69,20.9,20.42,20.78,86000,0.0,1.0
2004-12-28,20.96,20.96,20.55,20.69,124200,20.96,20.96,20.55,20.69,124200,0.0,1.0
2004-12-29,20.99,21.05,20.74,20.8,125900,20.99,21.05,20.74,20.8,125900,0.0,1.0
2004-12-30,20.96,21.06,20.8,20.86,82700,20.96,21.06,20.8,20.86,82700,0.0,1.0
2004-12-31,21.07,21.2,20.75,20.83,261500,21.07,21.2,20.75,20.83,261500,0.0,1.0
2005-01-03,21.7,21.95,21.09,21.09,408900,21.7,21.95,21.09,21.09,408900,0.0,1.0
2005-01-04,21.18,21.71,21.18,21.6,346200,21.18,21.71,21.18,21.6,346200,0.0,1.0
2005-01-05,20.65,21.0,20.59,21.0,304100,20.65,21.0,20.59,21.0,304100,0.0,1.0
2005-01-06,20.55,20.78,20.48,20.6,118200,20.55,20.78,20.48,20.6,118200,0.0,1.0
2005-01-07,20.25,20.68,20.25,20.55,192900,20.25,20.68,20.25,20.55,192900,0.0,1.0
2005-01-10,20.2,20.56,20.02,20.2,231800,20.2,20.56,20.02,20.2,231800,0.0,1.0
2005-01-11,19.98,20.09,19.79,20.05,241200,19.98,20.09,19.79,20.05,241200,0.0,1.0
2005-01-12,19.72,20.1,19.64,19.98,466600,19.72,20.1,19.64,19.98,466600,0.0,1.0
2005-01-13,19.44,19.73,19.36,19.72,228700,19.44,19.73,19.36,19.72,228700,0.0,1.0
2005-01-14,19.63,19.65,19.42,19.55,138000,19.63,19.65,19.42,19.55,138000,0.0,1.0
2005-01-18,19.8,19.85,19.0,19.43,88200,19.8,19.85,19.0,19.43,88200,0.0,1.0
2005-01-19,19.8,20.03,19.77,19.85,109300,19.8,20.03,19.77,19.85,109300,0.0,1.0
2005-01-20,19.64,19.8,19.5,19.65,145500,19.64,19.8,19.5,19.65,145500,0.0,1.0
2005-01-21,19.4,19.72,19.37,19.59,92300,19.4,19.72,19.37,19.59,92300,0.0,1.0
2005-01-24,19.18,19.63,19.15,19.5,226000,19.18,19.63,19.15,19.5,226000,0.0,1.0
2005-01-25,18.93,19.35,18.89,19.25,257400,18.93,19.35,18.89,19.25,257400,0.0,1.0
2005-01-26,19.0,19.16,18.85,18.9,343200,19.0,19.16,18.85,18.9,343200,0.0,1.0
2005-01-27,19.04,19.18,18.82,19.13,397700,19.04,19.18,18.82,19.13,397700,0.0,1.0
2005-01-28,18.94,19.38,18.85,19.16,263100,18.94,19.38,18.85,19.16,263100,0.0,1.0
2005-01-31,19.37,19.41,18.93,18.98,254700,19.37,19.41,18.93,18.98,254700,0.0,1.0
2005-02-01,18.23,18.5,17.01,18.5,1755200,18.23,18.5,17.01,18.5,1755200,0.0,1.0
2005-02-02,18.59,18.59,18.15,18.24,518300,18.59,18.59,18.15,18.24,518300,0.0,1.0
2005-02-03,18.62,18.66,18.43,18.58,309300,18.62,18.66,18.43,18.58,309300,0.0,1.0
2005-02-04,18.93,18.93,18.57,18.62,331500,18.93,18.93,18.57,18.62,331500,0.0,1.0
2005-02-07,18.94,19.0,18.78,18.93,213300,18.94,19.0,18.78,18.93,213300,0.0,1.0
2005-02-08,19.24,19.3,18.91,18.99,383500,19.24,19.3,18.91,18.99,383500,0.0,1.0
2005-02-09,18.95,19.28,18.82,19.14,258500,18.95,19.28,18.82,19.14,258500,0.0,1.0
2005-02-10,18.86,19.04,18.72,18.78,217500,18.86,19.04,18.72,18.78,217500,0.0,1.0
2005-02-11,19.16,19.35,18.85,18.9,236300,19.16,19.35,18.85,18.9,236300,0.0,1.0
2005-02-14,18.99,19.13,18.9,19.07,229400,18.99,19.13,18.9,19.07,229400,0.0,1.0
2005-02-15,19.13,19.21,18.91,18.95,233300,19.13,19.21,18.91,18.95,233300,0.0,1.0
2005-02-16,19.09,19.22,18.92,19.13,228000,19.09,19.22,18.92,19.13,228000,0.0,1.0
2005-02-17,19.15,19.44,19.05,19.25,469200,19.15,19.44,19.05,19.25,469200,0.0,1.0
2005-02-18,19.15,19.25,19.0,19.0,210900,19.15,19.25,19.0,19.0,210900,0.0,1.0
2005-02-22,19.04,19.34,18.97,19.08,292800,19.04,19.34,18.97,19.08,292800,0.0,1.0
2005-02-23,19.1,19.35,19.03,19.04,217200,19.1,19.35,19.03,19.04,217200,0.0,1.0
2005-02-24,19.12,19.24,18.96,19.1,320800,19.12,19.24,18.96,19.1,320800,0.0,1.0
2005-02-25,19.12,19.24,19.0,19.0,349400,19.12,19.24,19.0,19.0,349400,0.0,1.0
2005-02-28,19.0,19.31,18.95,19.06,497900,19.0,19.31,18.95,19.06,497900,0.0,1.0
2005-03-01,19.25,19.39,19.05,19.05,483800,19.25,19.39,19.05,19.05,483800,0.0,1.0
2005-03-02,19.66,19.89,19.15,19.15,462000,19.66,19.89,19.15,19.15,462000,0.0,1.0
2005-03-03,19.73,19.9,19.57,19.76,289300,19.73,19.9,19.57,19.76,289300,0.0,1.0
2005-03-04,19.87,19.92,19.7,19.7,170900,19.87,19.92,19.7,19.7,170900,0.0,1.0
2005-03-07,19.76,19.91,19.73,19.79,165600,19.76,19.91,19.73,19.79,165600,0.0,1.0
2005-03-08,19.4,19.83,19.38,19.76,238800,19.4,19.83,19.38,19.76,238800,0.0,1.0
2005-03-09,19.32,19.41,19.12,19.35,178400,19.32,19.41,19.12,19.35,178400,0.0,1.0
2005-03-10,19.41,19.56,19.09,19.22,576700,19.41,19.56,19.09,19.22,576700,0.0,1.0
2005-03-11,19.7,19.7,19.38,19.46,158300,19.7,19.7,19.38,19.46,158300,0.0,1.0
2005-03-14,19.95,20.1,19.67,19.75,232100,19.95,20.1,19.67,19.75,232100,0.0,1.0
2005-03-15,20.06,20.19,19.96,20.0,176000,20.06,20.19,19.96,20.0,176000,0.0,1.0
2005-03-16,20.16,20.23,19.9,19.95,277000,20.16,20.23,19.9,19.95,277000,0.0,1.0
2005-03-17,20.61,20.62,20.05,20.16,271400,20.61,20.62,20.05,20.16,271400,0.0,1.0
2005-03-18,20.15,20.65,20.08,20.62,403700,20.15,20.65,20.08,20.62,403700,0.0,1.0
2005-03-21,20.23,20.3,20.04,20.15,126100,20.23,20.3,20.04,20.15,126100,0.0,1.0
2005-03-22,20.07,20.32,20.06,20.25,151300,20.07,20.32,20.06,20.25,151300,0.0,1.0
2005-03-23,20.39,20.44,19.9,20.0,168700,20.39,20.44,19.9,20.0,168700,0.0,1.0
2005-03-24,20.3,20.49,20.11,20.39,154500,20.3,20.49,20.11,20.39,154500,0.0,1.0
2005-03-28,20.51,20.52,20.3,20.3,211000,20.51,20.52,20.3,20.3,211000,0.0,1.0
2005-03-29,20.72,20.72,20.5,20.51,372000,20.72,20.72,20.5,20.51,372000,0.0,1.0
2005-03-30,20.71,20.77,20.44,20.72,223400,20.71,20.77,20.44,20.72,223400,0.0,1.0
2005-03-31,20.64,20.65,20.51,20.6,239900,20.64,20.65,20.51,20.6,239900,0.0,1.0
2005-04-01,20.76,20.91,20.23,20.7,198000,20.76,20.91,20.23,20.7,198000,0.0,1.0
2005-04-04,20.82,20.91,20.51,20.7,98400,20.82,20.91,20.51,20.7,98400,0.0,1.0
2005-04-05,20.8,20.96,20.6,20.79,77600,20.8,20.96,20.6,20.79,77600,0.0,1.0
2005-04-06,20.22,20.92,20.13,20.83,300200,20.22,20.92,20.13,20.83,300200,0.0,1.0
2005-04-07,20.28,20.39,20.0,20.17,307500,20.28,20.39,20.0,20.17,307500,0.0,1.0
2005-04-08,20.17,20.27,20.04,20.2,222600,20.17,20.27,20.04,20.2,222600,0.0,1.0
2005-04-11,19.95,20.15,19.83,20.15,131700,19.95,20.15,19.83,20.15,131700,0.0,1.0
2005-04-12,19.98,20.0,19.6,19.86,78500,19.98,20.0,19.6,19.86,78500,0.0,1.0
2005-04-13,19.63,19.98,19.54,19.85,110000,19.63,19.98,19.54,19.85,110000,0.0,1.0
2005-04-14,19.46,19.72,19.45,19.6,101400,19.46,19.72,19.45,19.6,101400,0.0,1.0
2005-04-15,19.3,19.56,19.16,19.46,241800,19.3,19.56,19.16,19.46,241800,0.0,1.0
2005-04-18,19.26,19.38,19.02,19.3,228700,19.26,19.38,19.02,19.3,228700,0.0,1.0
2005-04-19,19.47,19.55,19.24,19.28,178800,19.47,19.55,19.24,19.28,178800,0.0,1.0
2005-04-20,20.0,20.09,19.4,19.47,531800,20.0,20.09,19.4,19.47,531800,0.0,1.0
2005-04-21,20.3,20.32,20.01,20.07,336200,20.3,20.32,20.01,20.07,336200,0.0,1.0
2005-04-22,20.15,20.31,20.01,20.31,253000,20.15,20.31,20.01,20.31,253000,0.0,1.0
2005-04-25,20.2,20.29,20.0,20.12,291800,20.2,20.29,20.0,20.12,291800,0.0,1.0
2005-04-26,20.12,20.4,20.02,20.21,309100,20.12,20.4,20.02,20.21,309100,0.0,1.0
2005-04-27,20.05,20.1,19.75,20.05,171700,20.05,20.1,19.75,20.05,171700,0.0,1.0
2005-04-28,21.56,22.0,20.05,20.05,1548700,21.56,22.0,20.05,20.05,1548700,0.0,1.0
2005-04-29,22.08,22.12,21.6,21.6,662100,22.08,22.12,21.6,21.6,662100,0.0,1.0
2005-05-02,22.58,22.61,22.03,22.08,410900,22.58,22.61,22.03,22.08,410900,0.0,1.0
2005-05-03,22.52,22.66,22.36,22.63,677100,22.52,22.66,22.36,22.63,677100,0.0,1.0
2005-05-04,22.48,22.62,22.45,22.62,615300,22.48,22.62,22.45,22.62,615300,0.0,1.0
2005-05-05,22.3,22.54,22.04,22.5,587000,22.3,22.54,22.04,22.5,587000,0.0,1.0
2005-05-06,22.36,22.47,22.2,22.43,258000,22.36,22.47,22.2,22.43,258000,0.0,1.0
2005-05-09,22.57,22.57,22.4,22.46,176000,22.57,22.57,22.4,22.46,176000,0.0,1.0
2005-05-10,22.36,22.52,22.27,22.52,446900,22.36,22.52,22.27,22.52,446900,0.0,1.0
2005-05-11,22.26,22.52,22.05,22.37,347800,22.26,22.52,22.05,22.37,347800,0.0,1.0
2005-05-12,22.08,22.48,21.97,22.28,203500,22.08,22.48,21.97,22.28,203500,0.0,1.0
2005-05-13,22.01,22.3,21.95,22.02,178000,22.01,22.3,21.95,22.02,178000,0.0,1.0
2005-05-16,21.88,22.25,21.73,22.03,344300,21.88,22.25,21.73,22.03,344300,0.0,1.0
2005-05-17,21.96,22.04,21.68,21.89,314000,21.96,22.04,21.68,21.89,314000,0.0,1.0
2005-05-18,22.2,22.2,21.96,21.97,438500,22.2,22.2,21.96,21.97,438500,0.0,1.0
2005-05-19,22.49,22.52,22.08,22.14,514700,22.49,22.52,22.08,22.14,514700,0.0,1.0
2005-05-20,22.26,22.4,22.14,22.4,242600,22.26,22.4,22.14,22.4,242600,0.0,1.0
2005-05-23,22.48,22.53,22.3,22.41,364400,22.48,22.53,22.3,22.41,364400,0.0,1.0
2005-05-24,22.34,22.6,22.2,22.49,392500,22.34,22.6,22.2,22.49,392500,0.0,1.0
2005-05-25,22.07,22.34,21.82,22.3,239800,22.07,22.34,21.82,22.3,239800,0.0,1.0
2005-05-26,22.24,22.35,21.97,22.12,523300,22.24,22.35,21.97,22.12,523300,0.0,1.0
2005-05-27,22.17,22.3,22.03,22.22,350400,22.17,22.3,22.03,22.22,350400,0.0,1.0
2005-05-31,21.99,22.21,21.92,22.15,444700,21.99,22.21,21.92,22.15,444700,0.0,1.0
2005-06-01,22.25,22.4,21.95,22.0,225800,22.25,22.4,21.95,22.0,225800,0.0,1.0
2005-06-02,22.27,22.39,22.178,22.19,137000,22.27,22.39,22.178,22.19,137000,0.0,1.0
2005-06-03,22.36,22.43,22.22,22.26,218100,22.36,22.43,22.22,22.26,218100,0.0,1.0
2005-06-06,22.49,22.53,22.32,22.37,171100,22.49,22.53,22.32,22.37,171100,0.0,1.0
2005-06-07,22.36,22.59,22.3,22.49,194700,22.36,22.59,22.3,22.49,194700,0.0,1.0
2005-06-08,21.86,22.37,21.7,22.36,517900,21.86,22.37,21.7,22.36,517900,0.0,1.0
2005-06-09,21.84,21.93,21.64,21.8,433500,21.84,21.93,21.64,21.8,433500,0.0,1.0
2005-06-10,21.32,21.77,21.29,21.71,711200,21.32,21.77,21.29,21.71,711200,0.0,1.0
2005-06-13,21.19,21.48,21.12,21.34,457600,21.19,21.48,21.12,21.34,457600,0.0,1.0
2005-06-14,21.84,21.96,21.24,21.24,814400,21.84,21.96,21.24,21.24,814400,0.0,1.0
2005-06-15,21.75,21.93,21.72,21.79,409800,21.75,21.93,21.72,21.79,409800,0.0,1.0
2005-06-16,21.55,21.92,21.49,21.65,429000,21.55,21.92,21.49,21.65,429000,0.0,1.0
2005-06-17,21.27,21.79,21.19,21.7,622300,21.27,21.79,21.19,21.7,622300,0.0,1.0
2005-06-20,21.1,21.35,20.99,21.22,395800,21.1,21.35,20.99,21.22,395800,0.0,1.0
2005-06-21,21.08,21.26,21.08,21.14,450100,21.08,21.26,21.08,21.14,450100,0.0,1.0
2005-06-22,21.15,21.25,20.98,21.18,301200,21.15,21.25,20.98,21.18,301200,0.0,1.0
2005-06-23,20.51,21.08,20.43,21.08,339200,20.51,21.08,20.43,21.08,339200,0.0,1.0
2005-06-24,20.28,20.47,20.17,20.41,422900,20.28,20.47,20.17,20.41,422900,0.0,1.0
2005-06-27,20.29,20.38,20.14,20.23,333400,20.29,20.38,20.14,20.23,333400,0.0,1.0
2005-06-28,20.78,20.93,20.36,20.36,238400,20.78,20.93,20.36,20.36,238400,0.0,1.0
2005-06-29,21.05,21.2,20.76,20.76,326000,21.05,21.2,20.76,20.76,326000,0.0,1.0
2005-06-30,20.9,21.1,20.85,21.05,155300,20.9,21.1,20.85,21.05,155300,0.0,1.0
2005-07-01,20.93,21.0,20.68,20.85,150300,20.93,21.0,20.68,20.85,150300,0.0,1.0
2005-07-05,21.07,21.07,20.87,20.94,184500,21.07,21.07,20.87,20.94,184500,0.0,1.0
2005-07-06,20.95,21.04,20.85,20.95,220700,20.95,21.04,20.85,20.95,220700,0.0,1.0
2005-07-07,20.93,21.07,20.66,20.7,371500,20.93,21.07,20.66,20.7,371500,0.0,1.0
2005-07-08,21.04,21.05,20.82,20.94,241400,21.04,21.05,20.82,20.94,241400,0.0,1.0
2005-07-11,21.12,21.15,20.97,21.04,315700,21.12,21.15,20.97,21.04,315700,0.0,1.0
2005-07-12,21.05,21.14,20.94,21.05,376600,21.05,21.14,20.94,21.05,376600,0.0,1.0
2005-07-13,20.96,21.09,20.75,20.98,202000,20.96,21.09,20.75,20.98,202000,0.0,1.0
2005-07-14,21.15,21.25,21.03,21.14,231100,21.15,21.25,21.03,21.14,231100,0.0,1.0
2005-07-15,21.41,21.46,20.96,21.13,166000,21.41,21.46,20.96,21.13,166000,0.0,1.0
2005-07-18,21.32,21.47,21.1,21.35,192800,21.32,21.47,21.1,21.35,192800,0.0,1.0
2005-07-19,23.57,24.3,22.5,22.5,1842700,23.57,24.3,22.5,22.5,1842700,0.0,1.0
2005-07-20,23.96,24.63,23.79,24.15,582000,23.96,24.63,23.79,24.15,582000,0.0,1.0
2005-07-21,23.82,24.12,23.41,23.95,335600,23.82,24.12,23.41,23.95,335600,0.0,1.0
2005-07-22,23.88,24.0,23.5,23.85,268200,23.88,24.0,23.5,23.85,268200,0.0,1.0
2005-07-25,23.56,24.0,23.5,23.91,215500,23.56,24.0,23.5,23.91,215500,0.0,1.0
2005-07-26,23.86,23.87,23.5,23.55,176900,23.86,23.87,23.5,23.55,176900,0.0,1.0
2005-07-27,23.66,23.9,23.51,23.85,253000,23.66,23.9,23.51,23.85,253000,0.0,1.0
2005-07-28,24.04,24.27,23.66,23.66,576100,24.04,24.27,23.66,23.66,576100,0.0,1.0
2005-07-29,24.1,24.21,23.99,24.04,4200300,24.1,24.21,23.99,24.04,4200300,0.0,1.0
2005-08-01,24.17,24.45,24.0,24.03,625800,24.17,24.45,24.0,24.03,625800,0.0,1.0
2005-08-02,24.26,24.39,24.08,24.22,504000,24.26,24.39,24.08,24.22,504000,0.0,1.0
2005-08-03,24.43,24.58,24.058,24.26,568600,24.43,24.58,24.058,24.26,568600,0.0,1.0
2005-08-04,25.4,25.6,24.32,24.35,738900,25.4,25.6,24.32,24.35,738900,0.0,1.0
2005-08-05,24.98,25.49,24.7,25.3,540000,24.98,25.49,24.7,25.3,540000,0.0,1.0
2005-08-08,25.05,25.4,24.87,24.93,756300,25.05,25.4,24.87,24.93,756300,0.0,1.0
2005-08-09,25.38,25.96,25.07,25.15,594400,25.38,25.96,25.07,25.15,594400,0.0,1.0
2005-08-10,25.25,25.76,25.08,25.36,437100,25.25,25.76,25.08,25.36,437100,0.0,1.0
2005-08-11,25.74,25.83,25.14,25.3,450200,25.74,25.83,25.14,25.3,450200,0.0,1.0
2005-08-12,25.25,25.65,24.93,25.6,256600,25.25,25.65,24.93,25.6,256600,0.0,1.0
2005-08-15,25.45,25.51,25.02,25.29,277800,25.45,25.51,25.02,25.29,277800,0.0,1.0
2005-08-16,25.0,25.35,24.93,25.35,511900,25.0,25.35,24.93,25.35,511900,0.0,1.0
2005-08-17,25.6,25.6,24.94,25.0,764700,25.6,25.6,24.94,25.0,764700,0.0,1.0
2005-08-18,25.22,25.43,25.15,25.43,325400,25.22,25.43,25.15,25.43,325400,0.0,1.0
2005-08-19,24.9,25.17,24.79,25.17,309500,24.9,25.17,24.79,25.17,309500,0.0,1.0
2005-08-22,25.0,25.13,24.77,24.99,254000,25.0,25.13,24.77,24.99,254000,0.0,1.0
2005-08-23,24.85,24.98,24.59,24.92,437900,24.85,24.98,24.59,24.92,437900,0.0,1.0
2005-08-24,24.92,25.06,24.7,24.85,229200,24.92,25.06,24.7,24.85,229200,0.0,1.0
2005-08-25,24.8,25.02,24.72,24.92,253600,24.8,25.02,24.72,24.92,253600,0.0,1.0
2005-08-26,24.55,24.8,24.39,24.8,197400,24.55,24.8,24.39,24.8,197400,0.0,1.0
2005-08-29,25.15,25.22,24.33,24.45,219500,25.15,25.22,24.33,24.45,219500,0.0,1.0
2005-08-30,24.86,25.14,24.67,25.1,172300,24.86,25.14,24.67,25.1,172300,0.0,1.0
2005-08-31,24.9,24.95,24.32,24.8,499600,24.9,24.95,24.32,24.8,499600,0.0,1.0
2005-09-01,25.1,25.16,24.81,24.85,323400,25.1,25.16,24.81,24.85,323400,0.0,1.0
2005-09-02,25.07,25.53,25.0,25.48,294600,25.07,25.53,25.0,25.48,294600,0.0,1.0
2005-09-06,25.54,25.6,25.16,25.17,309900,25.54,25.6,25.16,25.17,309900,0.0,1.0
2005-09-07,25.44,25.59,25.25,25.44,216400,25.44,25.59,25.25,25.44,216400,0.0,1.0
2005-09-08,25.42,25.44,25.24,25.4,136500,25.42,25.44,25.24,25.4,136500,0.0,1.0
2005-09-09,25.65,25.75,25.4,25.4,212500,25.65,25.75,25.4,25.4,212500,0.0,1.0
2005-09-12,26.18,26.37,25.54,25.55,291300,26.18,26.37,25.54,25.55,291300,0.0,1.0
2005-09-13,25.47,26.11,25.37,26.1,173200,25.47,26.11,25.37,26.1,173200,0.0,1.0
2005-09-14,25.3,25.58,25.17,25.58,136200,25.3,25.58,25.17,25.58,136200,0.0,1.0
2005-09-15,25.3,25.4,25.0,25.31,185400,25.3,25.4,25.0,25.31,185400,0.0,1.0
2005-09-16,25.59,25.78,25.26,25.29,476000,25.59,25.78,25.26,25.29,476000,0.0,1.0
2005-09-19,25.47,25.55,25.18,25.55,142000,25.47,25.55,25.18,25.55,142000,0.0,1.0
2005-09-20,25.37,25.91,25.09,25.5,231800,25.37,25.91,25.09,25.5,231800,0.0,1.0
2005-09-21,24.68,25.27,24.68,25.27,178800,24.68,25.27,24.68,25.27,178800,0.0,1.0
2005-09-22,24.69,24.84,24.31,24.77,177000,24.69,24.84,24.31,24.77,177000,0.0,1.0
2005-09-23,25.21,25.38,24.48,24.64,146300,25.21,25.38,24.48,24.64,146300,0.0,1.0
2005-09-26,25.16,25.42,25.04,25.28,168000,25.16,25.42,25.04,25.28,168000,0.0,1.0
2005-09-27,25.17,25.37,24.93,25.18,209400,25.17,25.37,24.93,25.18,209400,0.0,1.0
2005-09-28,24.82,25.17,24.47,25.16,144900,24.82,25.17,24.47,25.16,144900,0.0,1.0
2005-09-29,25.1,25.14,24.5,24.77,208500,25.1,25.14,24.5,24.77,208500,0.0,1.0
2005-09-30,25.26,25.37,24.87,25.14,124700,25.26,25.37,24.87,25.14,124700,0.0,1.0
2005-10-03,24.97,25.48,24.62,25.2,235500,24.97,25.48,24.62,25.2,235500,0.0,1.0
2005-10-04,24.6,25.2,24.6,25.0,183600,24.6,25.2,24.6,25.0,183600,0.0,1.0
2005-10-05,24.45,24.65,24.2,24.5,333400,24.45,24.65,24.2,24.5,333400,0.0,1.0
2005-10-06,24.08,24.79,23.79,24.45,562700,24.08,24.79,23.79,24.45,562700,0.0,1.0
2005-10-07,24.47,25.05,23.97,24.25,256500,24.47,25.05,23.97,24.25,256500,0.0,1.0
2005-10-10,24.85,25.42,24.36,25.42,275200,24.85,25.42,24.36,25.42,275200,0.0,1.0
2005-10-11,25.04,25.3,24.9,24.95,353900,25.04,25.3,24.9,24.95,353900,0.0,1.0
2005-10-12,24.95,25.25,24.81,25.15,389700,24.95,25.25,24.81,25.15,389700,0.0,1.0
2005-10-13,24.96,25.48,24.79,24.9,359900,24.96,25.48,24.79,24.9,359900,0.0,1.0
2005-10-14,25.18,25.26,24.85,25.21,489100,25.18,25.26,24.85,25.21,489100,0.0,1.0
2005-10-17,25.2,25.4,24.86,25.08,218500,25.2,25.4,24.86,25.08,218500,0.0,1.0
2005-10-18,25.38,25.45,25.06,25.32,160200,25.38,25.45,25.06,25.32,160200,0.0,1.0
2005-10-19,26.69,26.95,25.5,25.5,845100,26.69,26.95,25.5,25.5,845100,0.0,1.0
2005-10-20,26.72,27.25,26.26,26.59,875800,26.72,27.25,26.26,26.59,875800,0.0,1.0
2005-10-21,27.24,27.8,27.17,27.6,1209900,27.24,27.8,27.17,27.6,1209900,0.0,1.0
2005-10-24,27.14,27.54,26.78,27.44,501000,27.14,27.54,26.78,27.44,501000,0.0,1.0
2005-10-25,26.73,27.0,26.51,27.0,321700,26.73,27.0,26.51,27.0,321700,0.0,1.0
2005-10-26,26.42,26.93,26.13,26.6,288800,26.42,26.93,26.13,26.6,288800,0.0,1.0
2005-10-27,26.16,26.56,26.15,26.45,376800,26.16,26.56,26.15,26.45,376800,0.0,1.0
2005-10-28,27.11,27.13,26.2,26.2,801900,27.11,27.13,26.2,26.2,801900,0.0,1.0
2005-10-31,27.37,27.74,26.85,27.13,622500,27.37,27.74,26.85,27.13,622500,0.0,1.0
2005-11-01,26.24,26.79,25.15,26.75,1210900,26.24,26.79,25.15,26.75,1210900,0.0,1.0
2005-11-02,28.5,28.82,26.7,26.7,1115500,28.5,28.82,26.7,26.7,1115500,0.0,1.0
2005-11-03,29.41,29.72,28.661,28.7,1053300,29.41,29.72,28.661,28.7,1053300,0.0,1.0
2005-11-04,29.37,30.36,28.98,29.32,431800,29.37,30.36,28.98,29.32,431800,0.0,1.0
2005-11-07,29.45,29.88,29.26,29.54,317800,29.45,29.88,29.26,29.54,317800,0.0,1.0
2005-11-08,29.75,29.94,28.9,29.45,803800,29.75,29.94,28.9,29.45,803800,0.0,1.0
2005-11-09,29.37,29.95,28.98,29.67,1000400,29.37,29.95,28.98,29.67,1000400,0.0,1.0
2005-11-10,29.94,29.99,29.1,29.49,351700,29.94,29.99,29.1,29.49,351700,0.0,1.0
2005-11-11,29.81,29.97,29.61,29.71,158100,29.81,29.97,29.61,29.71,158100,0.0,1.0
2005-11-14,29.47,29.97,29.22,29.92,257800,29.47,29.97,29.22,29.92,257800,0.0,1.0
2005-11-15,29.13,29.66,28.9,29.42,193900,29.13,29.66,28.9,29.42,193900,0.0,1.0
2005-11-16,28.85,29.31,28.62,28.88,221200,28.85,29.31,28.62,28.88,221200,0.0,1.0
2005-11-17,29.19,29.57,28.95,28.99,449900,29.19,29.57,28.95,28.99,449900,0.0,1.0
2005-11-18,29.08,29.45,28.88,29.45,343600,29.08,29.45,28.88,29.45,343600,0.0,1.0
2005-11-21,29.72,29.99,29.26,29.65,584300,29.72,29.99,29.26,29.65,584300,0.0,1.0
2005-11-22,29.41,29.79,29.38,29.72,632500,29.41,29.79,29.38,29.72,632500,0.0,1.0
2005-11-23,28.89,29.49,28.68,29.26,318700,28.89,29.49,28.68,29.26,318700,0.0,1.0
2005-11-25,28.89,29.14,28.67,28.77,104200,28.89,29.14,28.67,28.77,104200,0.0,1.0
2005-11-28,27.78,28.76,27.57,28.75,566800,27.78,28.76,27.57,28.75,566800,0.0,1.0
2005-11-29,28.1,28.44,27.52,28.03,376600,28.1,28.44,27.52,28.03,376600,0.0,1.0
2005-11-30,28.36,28.56,28.05,28.08,493900,28.36,28.56,28.05,28.08,493900,0.0,1.0
2005-12-01,28.89,29.19,28.32,28.36,273700,28.89,29.19,28.32,28.36,273700,0.0,1.0
2005-12-02,29.07,29.19,28.5,28.8,239500,29.07,29.19,28.5,28.8,239500,0.0,1.0
2005-12-05,28.99,29.14,28.53,29.07,274200,28.99,29.14,28.53,29.07,274200,0.0,1.0
2005-12-06,29.37,29.67,29.01,29.05,381100,29.37,29.67,29.01,29.05,381100,0.0,1.0
2005-12-07,29.58,29.67,29.28,29.28,338500,29.58,29.67,29.28,29.28,338500,0.0,1.0
2005-12-08,30.05,30.38,29.71,29.71,524000,30.05,30.38,29.71,29.71,524000,0.0,1.0
2005-12-09,30.28,30.35,29.97,30.0,311000,30.28,30.35,29.97,30.0,311000,0.0,1.0
2005-12-12,30.08,30.54,30.02,30.29,320600,30.08,30.54,30.02,30.29,320600,0.0,1.0
2005-12-13,30.31,30.49,29.77,30.07,290700,30.31,30.49,29.77,30.07,290700,0.0,1.0
2005-12-14,30.06,30.29,29.9,30.0,222700,30.06,30.29,29.9,30.0,222700,0.0,1.0
2005-12-15,29.75,30.0,29.47,30.0,211200,29.75,30.0,29.47,30.0,211200,0.0,1.0
2005-12-16,29.73,29.86,29.6,29.82,311900,29.73,29.86,29.6,29.82,311900,0.0,1.0
2005-12-19,26.93,29.75,26.79,29.75,1329200,26.93,29.75,26.79,29.75,1329200,0.0,1.0
2005-12-20,27.25,27.69,26.26,27.0,828700,27.25,27.69,26.26,27.0,828700,0.0,1.0
2005-12-21,27.25,27.52,26.96,27.26,646500,27.25,27.52,26.96,27.26,646500,0.0,1.0
2005-12-22,27.63,27.71,27.23,27.23,359300,27.63,27.71,27.23,27.23,359300,0.0,1.0
2005-12-23,27.8,27.9,27.44,27.63,259800,27.8,27.9,27.44,27.63,259800,0.0,1.0
2005-12-27,27.78,28.11,27.73,28.1,259200,27.78,28.11,27.73,28.1,259200,0.0,1.0
2005-12-28,27.75,28.19,27.65,27.65,318600,27.75,28.19,27.65,27.65,318600,0.0,1.0
2005-12-29,27.75,27.94,27.68,27.69,89600,27.75,27.94,27.68,27.69,89600,0.0,1.0
2005-12-30,27.44,27.73,27.44,27.65,164600,27.44,27.73,27.44,27.65,164600,0.0,1.0
2006-01-03,27.54,28.0,27.17,27.45,712800,27.54,28.0,27.17,27.45,712800,0.0,1.0
2006-01-04,27.56,27.8199,27.36,27.55,413800,27.56,27.8199,27.36,27.55,413800,0.0,1.0
2006-01-05,27.75,27.91,27.51,27.51,503400,27.75,27.91,27.51,27.51,503400,0.0,1.0
2006-01-06,28.09,28.15,27.74,27.88,213800,28.09,28.15,27.74,27.88,213800,0.0,1.0
2006-01-09,28.09,28.35,28.02,28.03,130400,28.09,28.35,28.02,28.03,130400,0.0,1.0
2006-01-10,28.38,28.52,27.99,28.01,252300,28.38,28.52,27.99,28.01,252300,0.0,1.0
2006-01-11,28.37,28.48,28.09,28.38,214400,28.37,28.48,28.09,28.38,214400,0.0,1.0
2006-01-12,28.05,28.66,27.97,28.23,208300,28.05,28.66,27.97,28.23,208300,0.0,1.0
2006-01-13,28.08,28.35,28.0,28.0,132100,28.08,28.35,28.0,28.0,132100,0.0,1.0
2006-01-17,27.59,28.01,27.41,27.83,234400,27.59,28.01,27.41,27.83,234400,0.0,1.0
2006-01-18,27.34,27.87,27.24,27.59,213300,27.34,27.87,27.24,27.59,213300,0.0,1.0
2006-01-19,27.73,27.98,27.3,27.47,126400,27.73,27.98,27.3,27.47,126400,0.0,1.0
2006-01-20,26.89,27.88,26.84,27.88,232800,26.89,27.88,26.84,27.88,232800,0.0,1.0
2006-01-23,27.12,27.37,26.97,26.99,199500,27.12,27.37,26.97,26.99,199500,0.0,1.0
2006-01-24,27.87,27.95,27.18,27.22,313400,27.87,27.95,27.18,27.22,313400,0.0,1.0
2006-01-25,27.12,27.98,26.98,27.97,214200,27.12,27.98,26.98,27.97,214200,0.0,1.0
2006-01-26,27.54,27.71,27.24,27.34,183700,27.54,27.71,27.24,27.34,183700,0.0,1.0
2006-01-27,27.53,27.7,27.11,27.53,180600,27.53,27.7,27.11,27.53,180600,0.0,1.0
2006-01-30,27.18,27.6,27.13,27.46,180700,27.18,27.6,27.13,27.46,180700,0.0,1.0
2006-01-31,27.05,27.26,26.9,26.96,403000,27.05,27.26,26.9,26.96,403000,0.0,1.0
2006-02-01,27.66,27.68,26.75,26.77,255700,27.66,27.68,26.75,26.77,255700,0.0,1.0
2006-02-02,27.53,27.75,27.1,27.61,341800,27.53,27.75,27.1,27.61,341800,0.0,1.0
2006-02-03,27.5,27.68,27.18,27.4,398400,27.5,27.68,27.18,27.4,398400,0.0,1.0
2006-02-06,26.95,27.42,26.72,27.42,311100,26.95,27.42,26.72,27.42,311100,0.0,1.0
2006-02-07,27.02,27.3395,26.79,26.86,255700,27.02,27.3395,26.79,26.86,255700,0.0,1.0
2006-02-08,27.98,28.05,27.16,27.16,285600,27.98,28.05,27.16,27.16,285600,0.0,1.0
2006-02-09,27.66,28.37,27.66,27.99,418600,27.66,28.37,27.66,27.99,418600,0.0,1.0
2006-02-10,26.97,27.56,26.8,27.56,362400,26.97,27.56,26.8,27.56,362400,0.0,1.0
2006-02-13,26.3,27.06,26.26,26.97,488200,26.3,27.06,26.26,26.97,488200,0.0,1.0
2006-02-14,24.9,26.44,24.5,26.0,827700,24.9,26.44,24.5,26.0,827700,0.0,1.0
2006-02-15,29.01,29.77,27.0,28.5,1694600,29.01,29.77,27.0,28.5,1694600,0.0,1.0
2006-02-16,28.78,29.16,28.53,28.96,584500,28.78,29.16,28.53,28.96,584500,0.0,1.0
2006-02-17,28.31,28.85,28.23,28.85,334500,28.31,28.85,28.23,28.85,334500,0.0,1.0
2006-02-21,27.65,28.3,27.56,28.18,468000,27.65,28.3,27.56,28.18,468000,0.0,1.0
2006-02-22,28.18,28.51,27.73,27.73,404600,28.18,28.51,27.73,27.73,404600,0.0,1.0
2006-02-23,28.07,28.5,27.5414,28.18,579000,28.07,28.5,27.5414,28.18,579000,0.0,1.0
2006-02-24,28.23,28.38,27.76,27.95,387900,28.23,28.38,27.76,27.95,387900,0.0,1.0
2006-02-27,28.27,28.53,28.14,28.4,409200,28.27,28.53,28.14,28.4,409200,0.0,1.0
2006-02-28,27.94,28.4,27.8,28.2,385100,27.94,28.4,27.8,28.2,385100,0.0,1.0
2006-03-01,28.32,28.5,27.9,27.97,355700,28.32,28.5,27.9,27.97,355700,0.0,1.0
2006-03-02,28.07,28.35,27.77,28.25,169200,28.07,28.35,27.77,28.25,169200,0.0,1.0
2006-03-03,27.86,28.2,27.6588,28.0,295600,27.86,28.2,27.6588,28.0,295600,0.0,1.0
2006-03-06,27.88,28.06,27.43,27.87,450500,27.88,28.06,27.43,27.87,450500,0.0,1.0
2006-03-07,27.67,27.86,27.42,27.75,292800,27.67,27.86,27.42,27.75,292800,0.0,1.0
2006-03-08,27.83,28.0,27.2,27.62,545500,27.83,28.0,27.2,27.62,545500,0.0,1.0
2006-03-09,27.55,28.07,27.26,27.81,251000,27.55,28.07,27.26,27.81,251000,0.0,1.0
2006-03-10,28.01,28.1,27.25,27.54,132400,28.01,28.1,27.25,27.54,132400,0.0,1.0
2006-03-13,27.65,28.05,27.51,27.9,167500,27.65,28.05,27.51,27.9,167500,0.0,1.0
2006-03-14,27.74,27.95,27.3,27.51,243000,27.74,27.95,27.3,27.51,243000,0.0,1.0
2006-03-15,27.83,27.96,27.55,27.86,209000,27.83,27.96,27.55,27.86,209000,0.0,1.0
2006-03-16,28.43,28.52,27.64,27.73,370600,28.43,28.52,27.64,27.73,370600,0.0,1.0
2006-03-17,28.27,28.5,27.9,28.43,478100,28.27,28.5,27.9,28.43,478100,0.0,1.0
2006-03-20,28.07,28.28,27.85,28.28,212900,28.07,28.28,27.85,28.28,212900,0.0,1.0
2006-03-21,27.5,28.2,27.47,28.07,147600,27.5,28.2,27.47,28.07,147600,0.0,1.0
2006-03-22,28.21,28.36,27.46,27.54,190300,28.21,28.36,27.46,27.54,190300,0.0,1.0
2006-03-23,28.25,28.29,27.9,28.09,117600,28.25,28.29,27.9,28.09,117600,0.0,1.0
2006-03-24,28.37,28.39,28.15,28.32,184400,28.37,28.39,28.15,28.32,184400,0.0,1.0
2006-03-27,28.32,28.37,28.11,28.37,205800,28.32,28.37,28.11,28.37,205800,0.0,1.0
2006-03-28,28.42,28.65,28.1,28.2,318000,28.42,28.65,28.1,28.2,318000,0.0,1.0
2006-03-29,28.45,28.52,28.27,28.5,186600,28.45,28.52,28.27,28.5,186600,0.0,1.0
2006-03-30,28.22,28.5,28.0,28.46,290000,28.22,28.5,28.0,28.46,290000,0.0,1.0
2006-03-31,28.53,28.59,28.21,28.3,258400,28.53,28.59,28.21,28.3,258400,0.0,1.0
2006-04-03,28.62,28.91,28.19,28.4,305600,28.62,28.91,28.19,28.4,305600,0.0,1.0
2006-04-04,27.74,28.57,27.69,28.53,260200,27.74,28.57,27.69,28.53,260200,0.0,1.0
2006-04-05,28.2,28.26,27.7112,27.86,254400,28.2,28.26,27.7112,27.86,254400,0.0,1.0
2006-04-06,27.7,27.98,27.45,27.95,189400,27.7,27.98,27.45,27.95,189400,0.0,1.0
2006-04-07,27.39,27.9,27.35,27.62,179500,27.39,27.9,27.35,27.62,179500,0.0,1.0
2006-04-10,27.8,28.0,27.14,27.48,146000,27.8,28.0,27.14,27.48,146000,0.0,1.0
2006-04-11,27.26,27.75,27.07,27.75,358500,27.26,27.75,27.07,27.75,358500,0.0,1.0
2006-04-12,27.16,27.6,26.89,27.26,129100,27.16,27.6,26.89,27.26,129100,0.0,1.0
2006-04-13,27.34,27.4,26.91,27.16,128900,27.34,27.4,26.91,27.16,128900,0.0,1.0
2006-04-17,27.43,27.89,27.25,27.25,262400,27.43,27.89,27.25,27.25,262400,0.0,1.0
2006-04-18,27.9,28.1,27.4,27.5,220600,27.9,28.1,27.4,27.5,220600,0.0,1.0
2006-04-19,28.0,28.04,27.79,27.83,159000,28.0,28.04,27.79,27.83,159000,0.0,1.0
2006-04-20,27.96,28.05,27.65,27.99,79100,27.96,28.05,27.65,27.99,79100,0.0,1.0
2006-04-21,27.52,28.0,27.31,28.0,151100,27.52,28.0,27.31,28.0,151100,0.0,1.0
2006-04-24,27.54,27.58,27.0,27.35,184700,27.54,27.58,27.0,27.35,184700,0.0,1.0
2006-04-25,27.18,27.6,26.96,27.47,218500,27.18,27.6,26.96,27.47,218500,0.0,1.0
2006-04-26,27.44,27.57,27.0201,27.18,125400,27.44,27.57,27.0201,27.18,125400,0.0,1.0
2006-04-27,29.17,29.34,27.07,27.25,762600,29.17,29.34,27.07,27.25,762600,0.0,1.0
2006-04-28,28.74,29.0,28.34,29.0,272200,28.74,29.0,28.34,29.0,272200,0.0,1.0
2006-05-01,29.0,29.0,28.3,28.56,261700,29.0,29.0,28.3,28.56,261700,0.0,1.0
2006-05-02,28.03,28.75,27.68,28.75,424200,28.03,28.75,27.68,28.75,424200,0.0,1.0
2006-05-03,27.84,28.37,27.63,27.91,365600,27.84,28.37,27.63,27.91,365600,0.0,1.0
2006-05-04,27.25,28.1281,27.13,27.95,284900,27.25,28.1281,27.13,27.95,284900,0.0,1.0
2006-05-05,27.39,27.64,27.14,27.5,215800,27.39,27.64,27.14,27.5,215800,0.0,1.0
2006-05-08,27.91,27.95,27.16,27.42,303000,27.91,27.95,27.16,27.42,303000,0.0,1.0
2006-05-09,26.84,27.83,26.75,27.8,379100,26.84,27.83,26.75,27.8,379100,0.0,1.0
2006-05-10,26.42,26.7,25.7001,26.58,565500,26.42,26.7,25.7001,26.58,565500,0.0,1.0
2006-05-11,25.56,26.31,25.56,26.3,373900,25.56,26.31,25.56,26.3,373900,0.0,1.0
2006-05-12,25.49,25.79,25.2,25.56,328000,25.49,25.79,25.2,25.56,328000,0.0,1.0
2006-05-15,27.68,27.82,26.38,26.5,703000,27.68,27.82,26.38,26.5,703000,0.0,1.0
2006-05-16,27.31,27.63,27.31,27.56,254400,27.31,27.63,27.31,27.56,254400,0.0,1.0
2006-05-17,26.92,27.3,26.65,27.3,401200,26.92,27.3,26.65,27.3,401200,0.0,1.0
2006-05-18,27.36,28.04,27.36,27.9,367300,27.36,28.04,27.36,27.9,367300,0.0,1.0
2006-05-19,26.21,27.38,26.1,27.37,434300,26.21,27.38,26.1,27.37,434300,0.0,1.0
2006-05-22,25.97,26.3,25.7,25.76,248200,25.97,26.3,25.7,25.76,248200,0.0,1.0
2006-05-23,26.18,26.72,26.13,26.2,500900,26.18,26.72,26.13,26.2,500900,0.0,1.0
2006-05-24,27.08,27.4,26.43,26.9,550400,27.08,27.4,26.43,26.9,550400,0.0,1.0
2006-05-25,27.67,27.67,26.8,27.2,480600,27.67,27.67,26.8,27.2,480600,0.0,1.0
2006-05-26,27.4,27.98,27.3,27.77,269200,27.4,27.98,27.3,27.77,269200,0.0,1.0
2006-05-30,26.16,27.2,26.11,27.2,330900,26.16,27.2,26.11,27.2,330900,0.0,1.0
2006-05-31,26.39,26.5,26.0,26.18,236800,26.39,26.5,26.0,26.18,236800,0.0,1.0
2006-06-01,26.55,26.69,26.05,26.29,286600,26.55,26.69,26.05,26.29,286600,0.0,1.0
2006-06-02,26.69,27.02,26.3,26.75,517600,26.69,27.02,26.3,26.75,517600,0.0,1.0
2006-06-05,25.92,27.1,25.92,27.1,385100,25.92,27.1,25.92,27.1,385100,0.0,1.0
2006-06-06,25.97,26.18,25.49,26.0,295500,25.97,26.18,25.49,26.0,295500,0.0,1.0
2006-06-07,26.5,26.67,25.93,26.09,337100,26.5,26.67,25.93,26.09,337100,0.0,1.0
2006-06-08,26.75,26.78,25.58,26.5,492700,26.75,26.78,25.58,26.5,492700,0.0,1.0
2006-06-09,27.14,27.25,26.61,26.72,464700,27.14,27.25,26.61,26.72,464700,0.0,1.0
2006-06-12,26.94,27.29,26.85,27.0,659800,26.94,27.29,26.85,27.0,659800,0.0,1.0
2006-06-13,26.94,27.24,26.85,26.85,841600,26.94,27.24,26.85,26.85,841600,0.0,1.0
2006-06-14,26.44,27.1,26.03,27.1,281100,26.44,27.1,26.03,27.1,281100,0.0,1.0
2006-06-15,26.7,26.89,26.44,26.49,336800,26.7,26.89,26.44,26.49,336800,0.0,1.0
2006-06-16,26.32,26.6,26.01,26.6,606300,26.32,26.6,26.01,26.6,606300,0.0,1.0
2006-06-19,25.68,26.4,25.43,26.4,225000,25.68,26.4,25.43,26.4,225000,0.0,1.0
2006-06-20,25.72,26.16,25.61,25.66,170400,25.72,26.16,25.61,25.66,170400,0.0,1.0
2006-06-21,25.73,25.97,25.55,25.72,181000,25.73,25.97,25.55,25.72,181000,0.0,1.0
2006-06-22,25.13,25.8,24.37,25.21,558500,25.13,25.8,24.37,25.21,558500,0.0,1.0
2006-06-23,25.25,25.39,24.66,24.99,290900,25.25,25.39,24.66,24.99,290900,0.0,1.0
2006-06-26,25.66,25.84,25.34,25.35,533900,25.66,25.84,25.34,25.35,533900,0.0,1.0
2006-06-27,25.6,25.77,25.51,25.65,378600,25.6,25.77,25.51,25.65,378600,0.0,1.0
2006-06-28,26.06,26.1,25.6,25.61,394400,26.06,26.1,25.6,25.61,394400,0.0,1.0
2006-06-29,26.78,26.84,25.94,26.3,462600,26.78,26.84,25.94,26.3,462600,0.0,1.0
2006-06-30,26.77,27.0,26.47,26.86,439600,26.77,27.0,26.47,26.86,439600,0.0,1.0
2006-07-03,26.48,26.65,26.4,26.58,235800,26.48,26.65,26.4,26.58,235800,0.0,1.0
2006-07-05,26.31,26.41,26.03,26.4,158800,26.31,26.41,26.03,26.4,158800,0.0,1.0
2006-07-06,26.71,26.74,26.22,26.28,318900,26.71,26.74,26.22,26.28,318900,0.0,1.0
2006-07-07,26.66,26.95,26.47,26.5,615500,26.66,26.95,26.47,26.5,615500,0.0,1.0
2006-07-10,26.74,27.0,26.64,26.83,294500,26.74,27.0,26.64,26.83,294500,0.0,1.0
2006-07-11,26.82,26.89,26.15,26.5,272900,26.82,26.89,26.15,26.5,272900,0.0,1.0
2006-07-12,26.41,26.81,26.35,26.71,190200,26.41,26.81,26.35,26.71,190200,0.0,1.0
2006-07-13,26.78,26.9,26.26,26.3,366700,26.78,26.9,26.26,26.3,366700,0.0,1.0
2006-07-14,27.08,27.3,26.69,26.72,623900,27.08,27.3,26.69,26.72,623900,0.0,1.0
2006-07-17,26.92,27.35,26.85,27.1,221700,26.92,27.35,26.85,27.1,221700,0.0,1.0
2006-07-18,27.36,27.38,26.9,27.06,311100,27.36,27.38,26.9,27.06,311100,0.0,1.0
2006-07-19,28.23,28.44,27.48,27.49,406300,28.23,28.44,27.48,27.49,406300,0.0,1.0
2006-07-20,27.78,28.39,27.75,28.2,198500,27.78,28.39,27.75,28.2,198500,0.0,1.0
2006-07-21,26.83,27.78,26.65,27.61,390200,26.83,27.78,26.65,27.61,390200,0.0,1.0
2006-07-24,27.54,27.56,26.75,26.9,228100,27.54,27.56,26.75,26.9,228100,0.0,1.0
2006-07-25,27.9,28.03,27.37,27.44,239400,27.9,28.03,27.37,27.44,239400,0.0,1.0
2006-07-26,27.21,27.72,26.96,27.72,305300,27.21,27.72,26.96,27.72,305300,0.0,1.0
2006-07-27,27.25,27.63,27.2,27.42,295100,27.25,27.63,27.2,27.42,295100,0.0,1.0
2006-07-28,26.85,27.51,26.79,27.32,496700,26.85,27.51,26.79,27.32,496700,0.0,1.0
2006-07-31,26.25,26.73,26.05,26.73,530700,26.25,26.73,26.05,26.73,530700,0.0,1.0
2006-08-01,22.5,23.67,21.59,22.26,2440900,22.5,23.67,21.59,22.26,2440900,0.0,1.0
2006-08-02,21.8,22.53,21.77,22.5,1148800,21.8,22.53,21.77,22.5,1148800,0.0,1.0
2006-08-03,21.37,21.84,21.31,21.82,924400,21.37,21.84,21.31,21.82,924400,0.0,1.0
2006-08-04,21.42,21.62,21.1,21.5,783400,21.42,21.62,21.1,21.5,783400,0.0,1.0
2006-08-07,20.92,21.38,20.91,21.38,399600,20.92,21.38,20.91,21.38,399600,0.0,1.0
2006-08-08,20.74,21.05,20.72,21.05,545000,20.74,21.05,20.72,21.05,545000,0.0,1.0
2006-08-09,20.49,20.96,20.45,20.85,326500,20.49,20.96,20.45,20.85,326500,0.0,1.0
2006-08-10,20.13,20.45,19.98,20.39,662400,20.13,20.45,19.98,20.39,662400,0.0,1.0
2006-08-11,20.0,20.15,19.82,20.15,433400,20.0,20.15,19.82,20.15,433400,0.0,1.0
2006-08-14,20.28,20.61,20.15,20.25,422900,20.28,20.61,20.15,20.25,422900,0.0,1.0
2006-08-15,21.01,21.28,20.5,20.6,1101300,21.01,21.28,20.5,20.6,1101300,0.0,1.0
2006-08-16,21.3,21.43,20.89,21.03,1439300,21.3,21.43,20.89,21.03,1439300,0.0,1.0
2006-08-17,21.45,21.69,21.3,21.32,545500,21.45,21.69,21.3,21.32,545500,0.0,1.0
2006-08-18,21.36,21.59,21.04,21.55,286300,21.36,21.59,21.04,21.55,286300,0.0,1.0
2006-08-21,21.12,21.25,21.02,21.2,155500,21.12,21.25,21.02,21.2,155500,0.0,1.0
2006-08-22,21.26,21.31,21.07,21.12,411900,21.26,21.31,21.07,21.12,411900,0.0,1.0
2006-08-23,21.6,21.67,21.33,21.36,646700,21.6,21.67,21.33,21.36,646700,0.0,1.0
2006-08-24,21.7,21.7,21.4,21.65,371900,21.7,21.7,21.4,21.65,371900,0.0,1.0
2006-08-25,21.6,21.865,21.42,21.73,294500,21.6,21.865,21.42,21.73,294500,0.0,1.0
2006-08-28,21.53,21.65,21.46,21.56,280300,21.53,21.65,21.46,21.56,280300,0.0,1.0
2006-08-29,21.79,21.83,21.39,21.5,448500,21.79,21.83,21.39,21.5,448500,0.0,1.0
2006-08-30,22.22,22.34,21.78,21.85,398900,22.22,22.34,21.78,21.85,398900,0.0,1.0
2006-08-31,22.34,22.47,22.2,22.33,310200,22.34,22.47,22.2,22.33,310200,0.0,1.0
2006-09-01,22.33,22.49,22.08,22.31,184300,22.33,22.49,22.08,22.31,184300,0.0,1.0
2006-09-05,22.27,22.44,22.12,22.4,223300,22.27,22.44,22.12,22.4,223300,0.0,1.0
2006-09-06,22.16,22.27,21.83,22.25,927900,22.16,22.27,21.83,22.25,927900,0.0,1.0
2006-09-07,22.24,22.34,22.03,22.1,387900,22.24,22.34,22.03,22.1,387900,0.0,1.0
2006-09-08,22.01,22.25,21.8,22.25,359900,22.01,22.25,21.8,22.25,359900,0.0,1.0
2006-09-11,23.09,23.28,21.73,21.95,984800,23.09,23.28,21.73,21.95,984800,0.0,1.0
2006-09-12,23.91,24.01,23.18,23.18,525200,23.91,24.01,23.18,23.18,525200,0.0,1.0
2006-09-13,24.77,24.77,23.95,24.01,670800,24.77,24.77,23.95,24.01,670800,0.0,1.0
2006-09-14,24.48,24.93,24.21,24.93,709200,24.48,24.93,24.21,24.93,709200,0.0,1.0
2006-09-15,24.94,25.16,24.4,24.52,505000,24.94,25.16,24.4,24.52,505000,0.0,1.0
2006-09-18,24.42,25.1,24.3,24.85,347500,24.42,25.1,24.3,24.85,347500,0.0,1.0
2006-09-19,24.18,24.45,23.7,24.45,234100,24.18,24.45,23.7,24.45,234100,0.0,1.0
2006-09-20,24.33,24.45,23.95,24.1793,325900,24.33,24.45,23.95,24.1793,325900,0.0,1.0
2006-09-21,24.63,24.68,24.34,24.49,332000,24.63,24.68,24.34,24.49,332000,0.0,1.0
2006-09-22,24.49,24.63,24.07,24.63,343400,24.49,24.63,24.07,24.63,343400,0.0,1.0
2006-09-25,24.65,24.77,24.22,24.4,214900,24.65,24.77,24.22,24.4,214900,0.0,1.0
2006-09-26,24.91,25.12,24.35,24.65,437900,24.91,25.12,24.35,24.65,437900,0.0,1.0
2006-09-27,24.9,25.19,24.5402,24.92,404800,24.9,25.19,24.5402,24.92,404800,0.0,1.0
2006-09-28,25.38,25.38,24.95,25.02,399300,25.38,25.38,24.95,25.02,399300,0.0,1.0
2006-09-29,25.06,25.49,24.97,25.38,653000,25.06,25.49,24.97,25.38,653000,0.0,1.0
2006-10-02,24.75,25.03,24.53,25.0,181500,24.75,25.03,24.53,25.0,181500,0.0,1.0
2006-10-03,24.7,25.14,24.57,24.86,552700,24.7,25.14,24.57,24.86,552700,0.0,1.0
2006-10-04,25.25,25.41,24.67,24.71,341200,25.25,25.41,24.67,24.71,341200,0.0,1.0
2006-10-05,25.65,25.72,25.22,25.26,220200,25.65,25.72,25.22,25.26,220200,0.0,1.0
2006-10-06,25.38,25.66,25.29,25.66,115400,25.38,25.66,25.29,25.66,115400,0.0,1.0
2006-10-09,25.0,25.29,24.9,25.28,261300,25.0,25.29,24.9,25.28,261300,0.0,1.0
2006-10-10,25.22,25.35,24.89,25.0,406300,25.22,25.35,24.89,25.0,406300,0.0,1.0
2006-10-11,24.84,25.07,24.65,25.05,271200,24.84,25.07,24.65,25.05,271200,0.0,1.0
2006-10-12,24.99,25.0497,24.89,24.91,394800,24.99,25.0497,24.89,24.91,394800,0.0,1.0
2006-10-13,25.3,25.32,24.93,24.99,192200,25.3,25.32,24.93,24.99,192200,0.0,1.0
2006-10-16,25.3,25.7,25.16,25.3,296700,25.3,25.7,25.16,25.3,296700,0.0,1.0
2006-10-17,25.43,25.82,25.1,25.55,863800,25.43,25.82,25.1,25.55,863800,0.0,1.0
2006-10-18,25.56,25.76,25.15,25.63,229700,25.56,25.76,25.15,25.63,229700,0.0,1.0
2006-10-19,26.17,26.18,25.4,25.4,278300,26.17,26.18,25.4,25.4,278300,0.0,1.0
2006-10-20,26.42,26.42,26.0,26.3,320800,26.42,26.42,26.0,26.3,320800,0.0,1.0
2006-10-23,26.75,26.7764,26.24,26.41,271600,26.75,26.7764,26.24,26.41,271600,0.0,1.0
2006-10-24,26.45,26.77,26.23,26.58,315300,26.45,26.77,26.23,26.58,315300,0.0,1.0
2006-10-25,26.66,26.85,26.45,26.45,144600,26.66,26.85,26.45,26.45,144600,0.0,1.0
2006-10-26,26.63,26.71,26.15,26.71,328000,26.63,26.71,26.15,26.71,328000,0.0,1.0
2006-10-27,26.54,26.72,26.47,26.53,326800,26.54,26.72,26.47,26.53,326800,0.0,1.0
2006-10-30,26.46,26.53,26.18,26.39,459400,26.46,26.53,26.18,26.39,459400,0.0,1.0
2006-10-31,28.41,28.62,26.46,26.46,1173200,28.41,28.62,26.46,26.46,1173200,0.0,1.0
2006-11-01,27.97,29.13,27.71,28.41,503700,27.97,29.13,27.71,28.41,503700,0.0,1.0
2006-11-02,28.07,28.19,27.65,27.97,334900,28.07,28.19,27.65,27.97,334900,0.0,1.0
2006-11-03,28.23,28.56,27.92,28.07,490700,28.23,28.56,27.92,28.07,490700,0.0,1.0
2006-11-06,28.58,28.67,28.0,28.42,314100,28.58,28.67,28.0,28.42,314100,0.0,1.0
2006-11-07,28.31,28.98,28.08,28.5,358000,28.31,28.98,28.08,28.5,358000,0.0,1.0
2006-11-08,28.59,28.9,28.1,28.1,295800,28.59,28.9,28.1,28.1,295800,0.0,1.0
2006-11-09,28.79,28.92,28.62,28.88,475300,28.79,28.92,28.62,28.88,475300,0.0,1.0
2006-11-10,28.85,28.98,28.62,28.9,419400,28.85,28.98,28.62,28.9,419400,0.0,1.0
2006-11-13,29.15,29.15,28.797,28.797,350500,29.15,29.15,28.797,28.797,350500,0.0,1.0
2006-11-14,28.66,29.29,28.46,29.28,624000,28.66,29.29,28.46,29.28,624000,0.0,1.0
2006-11-15,28.69,28.87,28.47,28.75,453400,28.69,28.87,28.47,28.75,453400,0.0,1.0
2006-11-16,28.47,28.89,28.45,28.85,277200,28.47,28.89,28.45,28.85,277200,0.0,1.0
2006-11-17,27.95,28.51,27.88,28.48,519100,27.95,28.51,27.88,28.48,519100,0.0,1.0
2006-11-20,27.76,27.95,27.58,27.95,331900,27.76,27.95,27.58,27.95,331900,0.0,1.0
2006-11-21,27.59,27.94,27.59,27.78,236500,27.59,27.94,27.59,27.78,236500,0.0,1.0
2006-11-22,27.48,27.83,27.32,27.68,279200,27.48,27.83,27.32,27.68,279200,0.0,1.0
2006-11-24,27.69,27.8,27.0407,27.48,80900,27.69,27.8,27.0407,27.48,80900,0.0,1.0
2006-11-27,26.63,27.68,26.57,27.62,426400,26.63,27.68,26.57,27.62,426400,0.0,1.0
2006-11-28,26.97,27.06,26.53,26.63,315400,26.97,27.06,26.53,26.63,315400,0.0,1.0
2006-11-29,27.07,27.4,26.74,26.98,257900,27.07,27.4,26.74,26.98,257900,0.0,1.0
2006-11-30,26.88,27.2,26.58,27.08,261400,26.88,27.2,26.58,27.08,261400,0.0,1.0
2006-12-01,26.51,26.93,26.03,26.76,390800,26.51,26.93,26.03,26.76,390800,0.0,1.0
2006-12-04,27.23,27.28,26.51,26.51,294900,27.23,27.28,26.51,26.51,294900,0.0,1.0
2006-12-05,27.35,27.51,27.22,27.23,308400,27.35,27.51,27.22,27.23,308400,0.0,1.0
2006-12-06,27.02,27.18,26.76,27.18,244100,27.02,27.18,26.76,27.18,244100,0.0,1.0
2006-12-07,26.99,27.22,26.67,27.02,143100,26.99,27.22,26.67,27.02,143100,0.0,1.0
2006-12-08,27.08,27.25,26.62,26.97,188000,27.08,27.25,26.62,26.97,188000,0.0,1.0
2006-12-11,27.19,27.3,27.0,27.0,145400,27.19,27.3,27.0,27.0,145400,0.0,1.0
2006-12-12,27.77,27.84,27.24,27.29,649700,27.77,27.84,27.24,27.29,649700,0.0,1.0
2006-12-13,27.83,28.04,27.66,27.93,313200,27.83,28.04,27.66,27.93,313200,0.0,1.0
2006-12-14,28.36,28.41,27.83,27.98,378000,28.36,28.41,27.83,27.98,378000,0.0,1.0
2006-12-15,27.75,28.8,27.73,28.49,493200,27.75,28.8,27.73,28.49,493200,0.0,1.0
2006-12-18,27.66,28.05,27.51,27.85,282400,27.66,28.05,27.51,27.85,282400,0.0,1.0
2006-12-19,27.8,27.85,26.92,27.0,408600,27.8,27.85,26.92,27.0,408600,0.0,1.0
2006-12-20,28.04,28.36,27.7,27.81,367900,28.04,28.36,27.7,27.81,367900,0.0,1.0
2006-12-21,28.03,28.18,27.85,28.01,237800,28.03,28.18,27.85,28.01,237800,0.0,1.0
2006-12-22,27.96,28.1,27.84,27.98,152000,27.96,28.1,27.84,27.98,152000,0.0,1.0
2006-12-26,28.7,28.78,27.87,27.87,189000,28.7,28.78,27.87,27.87,189000,0.0,1.0
2006-12-27,28.94,29.08,28.72,28.81,213200,28.94,29.08,28.72,28.81,213200,0.0,1.0
2006-12-28,28.88,29.09,28.62,28.94,190600,28.88,29.09,28.62,28.94,190600,0.0,1.0
2006-12-29,27.89,28.89,27.86,28.89,335500,27.89,28.89,27.86,28.89,335500,0.0,1.0
2007-01-03,27.5,28.13,27.1,27.99,589200,27.5,28.13,27.1,27.99,589200,0.0,1.0
2007-01-04,27.77,27.95,27.08,27.5,504900,27.77,27.95,27.08,27.5,504900,0.0,1.0
2007-01-05,27.48,27.77,27.27,27.6,372100,27.48,27.77,27.27,27.6,372100,0.0,1.0
2007-01-08,27.58,27.63,27.19,27.42,395300,27.58,27.63,27.19,27.42,395300,0.0,1.0
2007-01-09,27.55,27.59,27.1795,27.58,301900,27.55,27.59,27.1795,27.58,301900,0.0,1.0
2007-01-10,27.18,27.38,27.0,27.35,209700,27.18,27.38,27.0,27.35,209700,0.0,1.0
2007-01-11,27.39,27.42,27.18,27.18,278200,27.39,27.42,27.18,27.18,278200,0.0,1.0
2007-01-12,27.62,27.7,26.85,27.0,451900,27.62,27.7,26.85,27.0,451900,0.0,1.0
2007-01-16,27.03,27.75,26.95,27.6,490600,27.03,27.75,26.95,27.6,490600,0.0,1.0
2007-01-17,27.03,27.17,26.9,26.9,317100,27.03,27.17,26.9,26.9,317100,0.0,1.0
2007-01-18,26.51,27.17,26.5,27.03,289700,26.51,27.17,26.5,27.03,289700,0.0,1.0
2007-01-19,26.48,26.79,26.33,26.46,358500,26.48,26.79,26.33,26.46,358500,0.0,1.0
2007-01-22,26.09,26.6,26.07,26.51,243800,26.09,26.6,26.07,26.51,243800,0.0,1.0
2007-01-23,26.19,26.45,25.95,26.05,254600,26.19,26.45,25.95,26.05,254600,0.0,1.0
2007-01-24,26.78,27.4,26.47,26.47,865900,26.78,27.4,26.47,26.47,865900,0.0,1.0
2007-01-25,26.3,26.75,26.06,26.7,373200,26.3,26.75,26.06,26.7,373200,0.0,1.0
2007-01-26,26.57,26.67,26.08,26.3,294000,26.57,26.67,26.08,26.3,294000,0.0,1.0
2007-01-29,26.65,26.7,26.5,26.64,248300,26.65,26.7,26.5,26.64,248300,0.0,1.0
2007-01-30,27.13,27.37,26.65,26.75,258600,27.13,27.37,26.65,26.75,258600,0.0,1.0
2007-01-31,27.41,27.57,26.9,27.05,278800,27.41,27.57,26.9,27.05,278800,0.0,1.0
2007-02-01,27.76,27.9,27.51,27.51,338200,27.76,27.9,27.51,27.51,338200,0.0,1.0
2007-02-02,27.8,27.89,27.63,27.89,148100,27.8,27.89,27.63,27.89,148100,0.0,1.0
2007-02-05,27.85,27.89,27.5,27.84,304000,27.85,27.89,27.5,27.84,304000,0.0,1.0
2007-02-06,27.99,27.99,27.7,27.9,267500,27.99,27.99,27.7,27.9,267500,0.0,1.0
2007-02-07,28.27,28.29,27.83,27.91,239900,28.27,28.29,27.83,27.91,239900,0.0,1.0
2007-02-08,28.51,28.57,28.245,28.25,208300,28.51,28.57,28.245,28.25,208300,0.0,1.0
2007-02-09,28.41,28.46,27.97,28.39,289600,28.41,28.46,27.97,28.39,289600,0.0,1.0
2007-02-12,28.27,28.44,28.01,28.41,404800,28.27,28.44,28.01,28.41,404800,0.0,1.0
2007-02-13,28.4,28.45,28.16,28.29,290700,28.4,28.45,28.16,28.29,290700,0.0,1.0
2007-02-14,29.01,29.08,28.23,28.3,467100,29.01,29.08,28.23,28.3,467100,0.0,1.0
2007-02-15,33.11,33.95,30.5,30.5,3691300,33.11,33.95,30.5,30.5,3691300,0.0,1.0
2007-02-16,33.09,33.5,32.76,33.11,756500,33.09,33.5,32.76,33.11,756500,0.0,1.0
2007-02-20,34.49,34.93,32.6,32.95,986600,34.49,34.93,32.6,32.95,986600,0.0,1.0
2007-02-21,34.35,34.48,34.05,34.25,654500,34.35,34.48,34.05,34.25,654500,0.0,1.0
2007-02-22,34.68,34.74,34.14,34.3,660200,34.68,34.74,34.14,34.3,660200,0.0,1.0
2007-02-23,34.41,34.65,33.96,34.65,221400,34.41,34.65,33.96,34.65,221400,0.0,1.0
2007-02-26,34.42,34.65,33.91,34.285,457900,34.42,34.65,33.91,34.285,457900,0.0,1.0
2007-02-27,33.41,34.22,33.12,33.75,496800,33.41,34.22,33.12,33.75,496800,0.0,1.0
2007-02-28,33.57,33.83,33.12,33.34,484300,33.57,33.83,33.12,33.34,484300,0.0,1.0
2007-03-01,33.47,33.75,32.27,32.9,428800,33.47,33.75,32.27,32.9,428800,0.0,1.0
2007-03-02,32.7,33.47,32.65,32.91,396500,32.7,33.47,32.65,32.91,396500,0.0,1.0
2007-03-05,32.45,33.28,31.87,31.936,463600,32.45,33.28,31.87,31.936,463600,0.0,1.0
2007-03-06,33.15,33.25,32.55,32.8,378300,33.15,33.25,32.55,32.8,378300,0.0,1.0
2007-03-07,32.96,33.31,32.79,33.14,347400,32.96,33.31,32.79,33.14,347400,0.0,1.0
2007-03-08,33.44,33.53,32.81,33.21,335700,33.44,33.53,32.81,33.21,335700,0.0,1.0
2007-03-09,33.88,34.29,33.45,33.63,365300,33.88,34.29,33.45,33.63,365300,0.0,1.0
2007-03-12,34.27,34.31,33.36,33.66,399600,34.27,34.31,33.36,33.66,399600,0.0,1.0
2007-03-13,33.55,34.21,33.39,33.94,563000,33.55,34.21,33.39,33.94,563000,0.0,1.0
2007-03-14,34.06,34.18,33.2,33.5,551200,34.06,34.18,33.2,33.5,551200,0.0,1.0
2007-03-15,34.12,34.45,33.76,34.06,540100,34.12,34.45,33.76,34.06,540100,0.0,1.0
2007-03-16,33.42,34.2,33.42,34.12,441000,33.42,34.2,33.42,34.12,441000,0.0,1.0
2007-03-19,33.53,33.87,33.31,33.5,396300,33.53,33.87,33.31,33.5,396300,0.0,1.0
2007-03-20,34.08,34.1,33.25,33.4,340100,34.08,34.1,33.25,33.4,340100,0.0,1.0
2007-03-21,35.12,35.14,33.6,34.09,632000,35.12,35.14,33.6,34.09,632000,0.0,1.0
2007-03-22,34.65,35.54,34.45,35.38,736500,34.65,35.54,34.45,35.38,736500,0.0,1.0
2007-03-23,34.61,34.85,34.17,34.7752,253300,34.61,34.85,34.17,34.7752,253300,0.0,1.0
2007-03-26,34.5,34.72,34.07,34.57,180900,34.5,34.72,34.07,34.57,180900,0.0,1.0
2007-03-27,33.96,34.46,33.78,34.46,196400,33.96,34.46,33.78,34.46,196400,0.0,1.0
2007-03-28,33.51,33.92,33.28,33.6025,511800,33.51,33.92,33.28,33.6025,511800,0.0,1.0
2007-03-29,33.38,33.85,32.81,33.62,590800,33.38,33.85,32.81,33.62,590800,0.0,1.0
2007-03-30,33.59,33.77,33.3,33.38,514400,33.59,33.77,33.3,33.38,514400,0.0,1.0
2007-04-02,34.42,34.42,33.71,33.71,341000,34.42,34.42,33.71,33.71,341000,0.0,1.0
2007-04-03,35.17,35.23,34.4,34.6,541200,35.17,35.23,34.4,34.6,541200,0.0,1.0
2007-04-04,35.38,35.61,35.26,35.3,316500,35.38,35.61,35.26,35.3,316500,0.0,1.0
2007-04-05,35.36,35.45,35.06,35.31,294400,35.36,35.45,35.06,35.31,294400,0.0,1.0
2007-04-09,35.36,35.66,35.13,35.34,126500,35.36,35.66,35.13,35.34,126500,0.0,1.0
2007-04-10,35.61,35.66,35.24,35.3,221900,35.61,35.66,35.24,35.3,221900,0.0,1.0
2007-04-11,36.0,36.0,35.09,35.86,428300,36.0,36.0,35.09,35.86,428300,0.0,1.0
2007-04-12,35.99,36.14,35.58,36.0,269200,35.99,36.14,35.58,36.0,269200,0.0,1.0
2007-04-13,36.52,36.57,35.72,35.97,499900,36.52,36.57,35.72,35.97,499900,0.0,1.0
2007-04-16,37.24,37.26,36.7,36.7,312800,37.24,37.26,36.7,36.7,312800,0.0,1.0
2007-04-17,37.72,37.78,37.2,37.28,283900,37.72,37.78,37.2,37.28,283900,0.0,1.0
2007-04-18,37.49,37.62,37.16,37.6,190100,37.49,37.62,37.16,37.6,190100,0.0,1.0
2007-04-19,36.93,37.79,36.71,37.15,296600,36.93,37.79,36.71,37.15,296600,0.0,1.0
2007-04-20,37.84,37.86,37.19,37.45,313800,37.84,37.86,37.19,37.45,313800,0.0,1.0
2007-04-23,37.64,38.05,37.27,37.72,440700,37.64,38.05,37.27,37.72,440700,0.0,1.0
2007-04-24,37.8,38.02,37.46,37.6,490900,37.8,38.02,37.46,37.6,490900,0.0,1.0
2007-04-25,38.4,38.76,37.86,37.95,509900,38.4,38.76,37.86,37.95,509900,0.0,1.0
2007-04-26,37.91,38.48,37.88,38.2,562700,37.91,38.48,37.88,38.2,562700,0.0,1.0
2007-04-27,37.67,37.96,37.45,37.81,291300,37.67,37.96,37.45,37.81,291300,0.0,1.0
2007-04-30,36.77,37.67,36.71,37.67,459000,36.77,37.67,36.71,37.67,459000,0.0,1.0
2007-05-01,37.38,39.76,37.0,37.0,1132100,37.38,39.76,37.0,37.0,1132100,0.0,1.0
2007-05-02,37.41,38.05,37.05,37.53,1291100,37.41,38.05,37.05,37.53,1291100,0.0,1.0
2007-05-03,36.24,37.49,36.08,37.45,1124400,36.24,37.49,36.08,37.45,1124400,0.0,1.0
2007-05-04,36.07,36.33,35.55,36.25,897900,36.07,36.33,35.55,36.25,897900,0.0,1.0
2007-05-07,35.76,36.1002,35.66,35.95,634800,35.76,36.1002,35.66,35.95,634800,0.0,1.0
2007-05-08,36.53,36.59,35.35,35.95,556700,36.53,36.59,35.35,35.95,556700,0.0,1.0
2007-05-09,36.77,37.04,36.12,36.53,475300,36.77,37.04,36.12,36.53,475300,0.0,1.0
2007-05-10,35.9,36.59,35.89,36.59,436500,35.9,36.59,35.89,36.59,436500,0.0,1.0
2007-05-11,36.64,36.72,36.17,36.17,300800,36.64,36.72,36.17,36.17,300800,0.0,1.0
2007-05-14,35.56,36.55,35.49,36.55,361600,35.56,36.55,35.49,36.55,361600,0.0,1.0
2007-05-15,35.04,35.68,34.79,35.65,525500,35.04,35.68,34.79,35.65,525500,0.0,1.0
2007-05-16,35.17,35.2,34.9366,35.2,293000,35.17,35.2,34.9366,35.2,293000,0.0,1.0
2007-05-17,34.64,35.1,34.0,35.1,897900,34.64,35.1,34.0,35.1,897900,0.0,1.0
2007-05-18,34.58,35.04,34.15,34.64,584600,34.58,35.04,34.15,34.64,584600,0.0,1.0
2007-05-21,35.65,35.76,34.22,34.58,752900,35.65,35.76,34.22,34.58,752900,0.0,1.0
2007-05-22,36.59,36.71,35.36,35.55,633600,36.59,36.71,35.36,35.55,633600,0.0,1.0
2007-05-23,35.92,36.63,35.75,36.54,280600,35.92,36.63,35.75,36.54,280600,0.0,1.0
2007-05-24,35.17,36.18,35.04,35.94,272800,35.17,36.18,35.04,35.94,272800,0.0,1.0
2007-05-25,35.32,35.64,35.02,35.25,286700,35.32,35.64,35.02,35.25,286700,0.0,1.0
2007-05-29,35.5,35.54,34.88,35.48,525400,35.5,35.54,34.88,35.48,525400,0.0,1.0
2007-05-30,36.41,36.41,35.39,35.39,466400,36.41,36.41,35.39,35.39,466400,0.0,1.0
2007-05-31,37.08,37.08,36.33,36.53,794300,37.08,37.08,36.33,36.53,794300,0.0,1.0
2007-06-01,37.68,37.82,37.24,37.24,993200,37.68,37.82,37.24,37.24,993200,0.0,1.0
2007-06-04,37.99,38.0,37.54,37.63,370400,37.99,38.0,37.54,37.63,370400,0.0,1.0
2007-06-05,37.39,37.89,37.12,37.75,245000,37.39,37.89,37.12,37.75,245000,0.0,1.0
2007-06-06,37.4,37.86,36.91,37.05,1670300,37.4,37.86,36.91,37.05,1670300,0.0,1.0
2007-06-07,36.75,37.15,36.55,37.15,331800,36.75,37.15,36.55,37.15,331800,0.0,1.0
2007-06-08,37.16,37.23,36.55,36.75,207700,37.16,37.23,36.55,36.75,207700,0.0,1.0
2007-06-11,37.05,37.24,36.73,37.12,148400,37.05,37.24,36.73,37.12,148400,0.0,1.0
2007-06-12,36.48,36.96,36.29,36.91,220900,36.48,36.96,36.29,36.91,220900,0.0,1.0
2007-06-13,36.35,36.62,35.99,36.5,274900,36.35,36.62,35.99,36.5,274900,0.0,1.0
2007-06-14,36.79,37.0,36.4,36.4,176100,36.79,37.0,36.4,36.4,176100,0.0,1.0
2007-06-15,37.6,38.26,37.18,37.5801,1250200,37.6,38.26,37.18,37.5801,1250200,0.0,1.0
2007-06-18,37.58,37.69,37.25,37.67,334800,37.58,37.69,37.25,37.67,334800,0.0,1.0
2007-06-19,37.53,37.75,37.22,37.45,405700,37.53,37.75,37.22,37.45,405700,0.0,1.0
2007-06-20,37.31,37.84,37.05,37.75,303800,37.31,37.84,37.05,37.75,303800,0.0,1.0
2007-06-21,37.58,37.64,36.73,37.3,382000,37.58,37.64,36.73,37.3,382000,0.0,1.0
2007-06-22,36.97,37.64,36.65,37.63,335000,36.97,37.64,36.65,37.63,335000,0.0,1.0
2007-06-25,35.86,36.83,35.4,36.82,426300,35.86,36.83,35.4,36.82,426300,0.0,1.0
2007-06-26,36.58,36.7,35.56,35.98,517800,36.58,36.7,35.56,35.98,517800,0.0,1.0
2007-06-27,37.34,37.3499,35.96,36.33,375700,37.34,37.3499,35.96,36.33,375700,0.0,1.0
2007-06-28,37.28,37.69,36.75,37.34,200800,37.28,37.69,36.75,37.34,200800,0.0,1.0
2007-06-29,38.03,38.05,37.43,37.48,413500,38.03,38.05,37.43,37.48,413500,0.0,1.0
2007-07-02,38.91,39.38,38.29,38.29,699700,38.91,39.38,38.29,38.29,699700,0.0,1.0
2007-07-03,38.61,39.03,38.52,38.91,131000,38.61,39.03,38.52,38.91,131000,0.0,1.0
2007-07-05,38.67,38.79,38.15,38.76,234900,38.67,38.79,38.15,38.76,234900,0.0,1.0
2007-07-06,38.62,38.77,38.26,38.52,93800,38.62,38.77,38.26,38.52,93800,0.0,1.0
2007-07-09,39.26,39.53,38.29,38.5,334700,39.26,39.53,38.29,38.5,334700,0.0,1.0
2007-07-10,38.88,39.46,38.61,38.82,453200,38.88,39.46,38.61,38.82,453200,0.0,1.0
2007-07-11,39.88,39.99,38.81,38.93,509300,39.88,39.99,38.81,38.93,509300,0.0,1.0
2007-07-12,40.0,40.31,39.76,40.08,408100,40.0,40.31,39.76,40.08,408100,0.0,1.0
2007-07-13,40.62,40.82,40.06,40.15,269700,40.62,40.82,40.06,40.15,269700,0.0,1.0
2007-07-16,40.97,41.25,40.1,40.58,322600,40.97,41.25,40.1,40.58,322600,0.0,1.0
2007-07-17,41.06,41.33,40.75,40.98,181600,41.06,41.33,40.75,40.98,181600,0.0,1.0
2007-07-18,40.49,40.98,40.3,40.65,542400,40.49,40.98,40.3,40.65,542400,0.0,1.0
2007-07-19,41.56,41.96,40.56,40.61,337700,41.56,41.96,40.56,40.61,337700,0.0,1.0
2007-07-20,40.51,41.47,39.51,41.47,881200,40.51,41.47,39.51,41.47,881200,0.0,1.0
2007-07-23,40.05,40.69,39.84,40.0,345900,40.05,40.69,39.84,40.0,345900,0.0,1.0
2007-07-24,38.88,40.18,38.87,40.04,491700,38.88,40.18,38.87,40.04,491700,0.0,1.0
2007-07-25,39.6,39.84,38.68,39.04,436000,39.6,39.84,38.68,39.04,436000,0.0,1.0
2007-07-26,39.57,40.2,38.42,38.78,850300,39.57,40.2,38.42,38.78,850300,0.0,1.0
2007-07-27,40.49,41.06,39.1,39.5,887100,40.49,41.06,39.1,39.5,887100,0.0,1.0
2007-07-30,41.29,41.78,40.09,40.49,577600,41.29,41.78,40.09,40.49,577600,0.0,1.0
2007-07-31,41.03,42.24,40.68,41.8,783700,41.03,42.24,40.68,41.8,783700,0.0,1.0
2007-08-01,42.21,42.32,40.91,40.91,762800,42.21,42.32,40.91,40.91,762800,0.0,1.0
2007-08-02,42.89,43.6,41.71,42.38,978000,42.89,43.6,41.71,42.38,978000,0.0,1.0
2007-08-03,45.07,48.5,44.9,46.82,2403700,45.07,48.5,44.9,46.82,2403700,0.0,1.0
2007-08-06,48.66,49.54,45.2,46.9,1509900,48.66,49.54,45.2,46.9,1509900,0.0,1.0
2007-08-07,49.03,49.84,46.71,48.66,1751200,49.03,49.84,46.71,48.66,1751200,0.0,1.0
2007-08-08,49.28,51.07,48.93,49.39,2137800,49.28,51.07,48.93,49.39,2137800,0.0,1.0
2007-08-09,52.56,53.24,48.29,48.59,1977900,52.56,53.24,48.29,48.59,1977900,0.0,1.0
2007-08-10,48.49,53.67,47.2,51.58,1666300,48.49,53.67,47.2,51.58,1666300,0.0,1.0
2007-08-13,50.71,51.1,48.12,49.6,1015900,50.71,51.1,48.12,49.6,1015900,0.0,1.0
2007-08-14,49.98,50.85,49.08,50.71,704600,49.98,50.85,49.08,50.71,704600,0.0,1.0
2007-08-15,48.56,50.15,48.28,50.13,539000,48.56,50.15,48.28,50.13,539000,0.0,1.0
2007-08-16,49.98,50.04,47.5,48.11,993000,49.98,50.04,47.5,48.11,993000,0.0,1.0
2007-08-17,51.09,52.4,49.98,49.98,918900,51.09,52.4,49.98,49.98,918900,0.0,1.0
2007-08-20,51.89,52.84,50.9,51.69,456100,51.89,52.84,50.9,51.69,456100,0.0,1.0
2007-08-21,52.66,53.37,51.73,51.73,445100,52.66,53.37,51.73,51.73,445100,0.0,1.0
2007-08-22,52.4,53.52,52.04,53.07,647000,52.4,53.52,52.04,53.07,647000,0.0,1.0
2007-08-23,51.25,52.8,50.43,52.4,450500,51.25,52.8,50.43,52.4,450500,0.0,1.0
2007-08-24,51.66,52.21,50.77,51.18,293100,51.66,52.21,50.77,51.18,293100,0.0,1.0
2007-08-27,51.55,52.31,51.24,51.66,245400,51.55,52.31,51.24,51.66,245400,0.0,1.0
2007-08-28,49.82,51.75,49.7,51.1,346200,49.82,51.75,49.7,51.1,346200,0.0,1.0
2007-08-29,52.09,52.09,49.93,50.0,369500,52.09,52.09,49.93,50.0,369500,0.0,1.0
2007-08-30,51.72,52.42,51.36,51.75,396800,51.72,52.42,51.36,51.75,396800,0.0,1.0
2007-08-31,52.52,52.8329,51.75,52.49,357000,52.52,52.8329,51.75,52.49,357000,0.0,1.0
2007-09-04,51.27,52.3,50.0,50.4,785400,51.27,52.3,50.0,50.4,785400,0.0,1.0
2007-09-05,51.86,52.0,50.75,51.3,415300,51.86,52.0,50.75,51.3,415300,0.0,1.0
2007-09-06,51.76,53.1321,51.5,51.86,625300,51.76,53.1321,51.5,51.86,625300,0.0,1.0
2007-09-07,50.86,51.49,50.35,50.83,354400,50.86,51.49,50.35,50.83,354400,0.0,1.0
2007-09-10,49.8,51.13,49.08,51.05,510300,49.8,51.13,49.08,51.05,510300,0.0,1.0
2007-09-11,51.28,51.28,50.15,50.18,330600,51.28,51.28,50.15,50.18,330600,0.0,1.0
2007-09-12,50.09,51.45,49.9,51.28,380100,50.09,51.45,49.9,51.28,380100,0.0,1.0
2007-09-13,50.47,51.49,50.19,50.6,307100,50.47,51.49,50.19,50.6,307100,0.0,1.0
2007-09-14,50.86,51.08,49.56,50.05,243100,50.86,51.08,49.56,50.05,243100,0.0,1.0
2007-09-17,50.78,51.21,50.56,50.85,601400,50.78,51.21,50.56,50.85,601400,0.0,1.0
2007-09-18,52.62,52.85,50.49,51.16,340200,52.62,52.85,50.49,51.16,340200,0.0,1.0
2007-09-19,53.47,53.69,52.69,53.53,286900,53.47,53.69,52.69,53.53,286900,0.0,1.0
2007-09-20,53.12,55.01,52.57,53.53,584300,53.12,55.01,52.57,53.53,584300,0.0,1.0
2007-09-21,51.45,53.57,51.27,53.34,588400,51.45,53.57,51.27,53.34,588400,0.0,1.0
2007-09-24,51.25,52.3,50.78,51.53,364900,51.25,52.3,50.78,51.53,364900,0.0,1.0
2007-09-25,51.55,51.8,50.49,50.82,344400,51.55,51.8,50.49,50.82,344400,0.0,1.0
2007-09-26,51.07,52.8,50.58,51.64,378400,51.07,52.8,50.58,51.64,378400,0.0,1.0
2007-09-27,50.64,51.57,50.38,51.38,313700,50.64,51.57,50.38,51.38,313700,0.0,1.0
2007-09-28,50.31,52.05,49.67,50.38,454900,50.31,52.05,49.67,50.38,454900,0.0,1.0
2007-10-01,51.55,51.7,50.19,50.19,422400,51.55,51.7,50.19,50.19,422400,0.0,1.0
2007-10-02,52.9,53.4,51.65,51.68,368300,52.9,53.4,51.65,51.68,368300,0.0,1.0
2007-10-03,51.49,52.98,51.23,52.46,531800,51.49,52.98,51.23,52.46,531800,0.0,1.0
2007-10-04,52.13,52.39,50.49,51.5,2101400,52.13,52.39,50.49,51.5,2101400,0.0,1.0
2007-10-05,51.63,53.0792,51.51,52.9,534100,51.63,53.0792,51.51,52.9,534100,0.0,1.0
2007-10-08,51.0,51.37,50.03,51.37,788100,51.0,51.37,50.03,51.37,788100,0.0,1.0
2007-10-09,50.86,52.05,50.59,51.3,431000,50.86,52.05,50.59,51.3,431000,0.0,1.0
2007-10-10,52.58,52.72,50.36,50.7,644800,52.58,52.72,50.36,50.7,644800,0.0,1.0
2007-10-11,53.05,53.59,52.25,52.74,642200,53.05,53.59,52.25,52.74,642200,0.0,1.0
2007-10-12,55.04,55.71,53.49,53.65,763200,55.04,55.71,53.49,53.65,763200,0.0,1.0
2007-10-15,55.1,56.98,54.12,56.33,803300,55.1,56.98,54.12,56.33,803300,0.0,1.0
2007-10-16,55.49,56.0,55.011,55.05,710200,55.49,56.0,55.011,55.05,710200,0.0,1.0
2007-10-17,56.35,56.77,55.334,56.12,461900,56.35,56.77,55.334,56.12,461900,0.0,1.0
2007-10-18,55.05,56.41,54.94,56.15,441700,55.05,56.41,54.94,56.15,441700,0.0,1.0
2007-10-19,53.39,55.1,53.39,54.99,416500,53.39,55.1,53.39,54.99,416500,0.0,1.0
2007-10-22,54.87,55.39,51.89,52.42,637400,54.87,55.39,51.89,52.42,637400,0.0,1.0
2007-10-23,55.5,56.28,53.92,56.0,423400,55.5,56.28,53.92,56.0,423400,0.0,1.0
2007-10-24,54.9,55.52,52.73,55.1,606400,54.9,55.52,52.73,55.1,606400,0.0,1.0
2007-10-25,55.96,56.26,53.28,54.98,565000,55.96,56.26,53.28,54.98,565000,0.0,1.0
2007-10-26,56.58,56.87,55.28,56.24,399800,56.58,56.87,55.28,56.24,399800,0.0,1.0
2007-10-29,55.63,57.79,54.9,57.03,289800,55.63,57.79,54.9,57.03,289800,0.0,1.0
2007-10-30,55.66,56.44,55.29,55.48,293400,55.66,56.44,55.29,55.48,293400,0.0,1.0
2007-10-31,54.3,56.35,53.39,56.27,1090800,54.3,56.35,53.39,56.27,1090800,0.0,1.0
2007-11-01,53.87,56.04,53.34,54.0,1235500,53.87,56.04,53.34,54.0,1235500,0.0,1.0
2007-11-02,54.26,55.26,51.94,54.69,861000,54.26,55.26,51.94,54.69,861000,0.0,1.0
2007-11-05,53.79,53.98,52.38,53.48,500600,53.79,53.98,52.38,53.48,500600,0.0,1.0
2007-11-06,56.09,56.17,53.4,53.41,1034200,56.09,56.17,53.4,53.41,1034200,0.0,1.0
2007-11-07,55.46,56.4,55.16,55.81,594100,55.46,56.4,55.16,55.81,594100,0.0,1.0
2007-11-08,55.44,56.12,53.81,55.99,507800,55.44,56.12,53.81,55.99,507800,0.0,1.0
2007-11-09,55.46,56.09,53.87,54.3,618400,55.46,56.09,53.87,54.3,618400,0.0,1.0
2007-11-12,55.64,57.0,54.83,55.29,710100,55.64,57.0,54.83,55.29,710100,0.0,1.0
2007-11-13,57.47,57.64,55.5001,55.78,554000,57.47,57.64,55.5001,55.78,554000,0.0,1.0
2007-11-14,56.81,57.53,56.37,57.4,321700,56.81,57.53,56.37,57.4,321700,0.0,1.0
2007-11-15,57.67,57.83,55.95,56.53,494900,57.67,57.83,55.95,56.53,494900,0.0,1.0
2007-11-16,59.84,59.86,57.7101,57.89,980600,59.84,59.86,57.7101,57.89,980600,0.0,1.0
2007-11-19,59.25,59.98,58.5,59.31,501500,59.25,59.98,58.5,59.31,501500,0.0,1.0
2007-11-20,58.73,59.12,57.1,58.71,723100,58.73,59.12,57.1,58.71,723100,0.0,1.0
2007-11-21,59.33,59.85,57.17,58.51,519300,59.33,59.85,57.17,58.51,519300,0.0,1.0
2007-11-23,60.74,62.43,60.38,61.27,226400,60.74,62.43,60.38,61.27,226400,0.0,1.0
2007-11-26,59.59,61.23,59.5,60.94,786800,59.59,61.23,59.5,60.94,786800,0.0,1.0
2007-11-27,58.64,59.31,58.04,59.2,587000,58.64,59.31,58.04,59.2,587000,0.0,1.0
2007-11-28,58.87,59.81,58.41,58.64,815900,58.87,59.81,58.41,58.64,815900,0.0,1.0
2007-11-29,58.13,59.42,57.72,59.42,466700,58.13,59.42,57.72,59.42,466700,0.0,1.0
2007-11-30,57.0,58.67,56.69,58.25,692400,57.0,58.67,56.69,58.25,692400,0.0,1.0
2007-12-03,55.41,57.55,55.41,57.1,936700,55.41,57.55,55.41,57.1,936700,0.0,1.0
2007-12-04,56.12,56.69,55.13,55.45,888900,56.12,56.69,55.13,55.45,888900,0.0,1.0
2007-12-05,56.67,57.49,56.15,57.08,380900,56.67,57.49,56.15,57.08,380900,0.0,1.0
2007-12-06,57.25,57.66,56.39,56.45,465000,57.25,57.66,56.39,56.45,465000,0.0,1.0
2007-12-07,57.13,58.47,56.73,57.53,358200,57.13,58.47,56.73,57.53,358200,0.0,1.0
2007-12-10,57.8,58.0,56.88,57.15,523400,57.8,58.0,56.88,57.15,523400,0.0,1.0
2007-12-11,56.39,58.35,56.23,58.21,425100,56.39,58.35,56.23,58.21,425100,0.0,1.0
2007-12-12,56.52,57.85,55.61,57.85,446400,56.52,57.85,55.61,57.85,446400,0.0,1.0
2007-12-13,56.08,56.2,55.08,55.92,355600,56.08,56.2,55.08,55.92,355600,0.0,1.0
2007-12-14,56.42,57.42,55.46,55.67,416300,56.42,57.42,55.46,55.67,416300,0.0,1.0
2007-12-17,55.83,56.81,55.83,56.26,452700,55.83,56.81,55.83,56.26,452700,0.0,1.0
2007-12-18,56.74,57.21,54.95,56.4,468900,56.74,57.21,54.95,56.4,468900,0.0,1.0
2007-12-19,56.95,57.36,56.37,56.49,298500,56.95,57.36,56.37,56.49,298500,0.0,1.0
2007-12-20,57.64,57.8,56.14,57.43,326900,57.64,57.8,56.14,57.43,326900,0.0,1.0
2007-12-21,59.83,60.41,58.16,59.18,1001100,59.83,60.41,58.16,59.18,1001100,0.0,1.0
2007-12-24,61.17,61.78,60.33,60.69,181000,61.17,61.78,60.33,60.69,181000,0.0,1.0
2007-12-26,62.78,62.91,61.21,61.71,452200,62.78,62.91,61.21,61.71,452200,0.0,1.0
2007-12-27,60.65,63.0,60.63,62.25,510500,60.65,63.0,60.63,62.25,510500,0.0,1.0
2007-12-28,62.51,62.85,60.65,61.82,644700,62.51,62.85,60.65,61.82,644700,0.0,1.0
2007-12-31,61.64,62.22,61.05,62.09,362700,61.64,62.22,61.05,62.09,362700,0.0,1.0
2008-01-02,60.37,62.94,60.1,61.64,771200,60.37,62.94,60.1,61.64,771200,0.0,1.0
2008-01-03,61.26,61.9,60.12,60.36,661800,61.26,61.9,60.12,60.36,661800,0.0,1.0
2008-01-04,62.4,62.88,59.8,60.61,788700,62.4,62.88,59.8,60.61,788700,0.0,1.0
2008-01-07,59.73,61.9,58.9501,61.58,1150100,59.73,61.9,58.9501,61.58,1150100,0.0,1.0
2008-01-08,59.09,60.78,59.04,60.14,1034700,59.09,60.78,59.04,60.14,1034700,0.0,1.0
2008-01-09,58.96,59.51,57.38,58.79,1230900,58.96,59.51,57.38,58.79,1230900,0.0,1.0
2008-01-10,60.3,61.0,58.36,58.52,656300,60.3,61.0,58.36,58.52,656300,0.0,1.0
2008-01-11,59.22,60.7,58.78,59.95,416400,59.22,60.7,58.78,59.95,416400,0.0,1.0
2008-01-14,58.47,60.0,57.81,59.73,594900,58.47,60.0,57.81,59.73,594900,0.0,1.0
2008-01-15,58.9,59.59,57.77,57.77,860500,58.9,59.59,57.77,57.77,860500,0.0,1.0
2008-01-16,59.29,59.78,58.605,58.7,682500,59.29,59.78,58.605,58.7,682500,0.0,1.0
2008-01-17,57.53,59.99,57.2301,59.84,640800,57.53,59.99,57.2301,59.84,640800,0.0,1.0
2008-01-18,56.61,58.05,55.77,57.87,884600,56.61,58.05,55.77,57.87,884600,0.0,1.0
2008-01-22,57.0,60.24,54.66,56.33,1579700,57.0,60.24,54.66,56.33,1579700,0.0,1.0
2008-01-23,56.14,57.25,54.28,56.08,1442600,56.14,57.25,54.28,56.08,1442600,0.0,1.0
2008-01-24,56.91,57.24,55.87,56.41,971800,56.91,57.24,55.87,56.41,971800,0.0,1.0
2008-01-25,57.53,58.47,56.6,57.84,703900,57.53,58.47,56.6,57.84,703900,0.0,1.0
2008-01-28,56.47,57.84,55.42,57.52,1300800,56.47,57.84,55.42,57.52,1300800,0.0,1.0
2008-01-29,55.55,57.17,55.28,56.8,544200,55.55,57.17,55.28,56.8,544200,0.0,1.0
2008-01-30,54.45,55.75,53.97,55.0,652000,54.45,55.75,53.97,55.0,652000,0.0,1.0
2008-01-31,55.31,57.0,52.66,53.41,824000,55.31,57.0,52.66,53.41,824000,0.0,1.0
2008-02-01,58.13,58.25,55.32,55.62,736600,58.13,58.25,55.32,55.62,736600,0.0,1.0
2008-02-04,57.11,58.03,56.77,57.73,428000,57.11,58.03,56.77,57.73,428000,0.0,1.0
2008-02-05,56.4,57.63,56.23,56.73,581300,56.4,57.63,56.23,56.73,581300,0.0,1.0
2008-02-06,56.27,57.01,56.1,56.6,813000,56.27,57.01,56.1,56.6,813000,0.0,1.0
2008-02-07,55.4,56.54,55.15,55.94,706400,55.4,56.54,55.15,55.94,706400,0.0,1.0
2008-02-08,55.68,56.19,54.75,55.58,492600,55.68,56.19,54.75,55.58,492600,0.0,1.0
2008-02-11,55.9,56.47,54.69,55.52,250500,55.9,56.47,54.69,55.52,250500,0.0,1.0
2008-02-12,55.5,56.6,55.27,56.08,438200,55.5,56.6,55.27,56.08,438200,0.0,1.0
2008-02-13,56.59,57.196,55.09,55.5,546800,56.59,57.196,55.09,55.5,546800,0.0,1.0
2008-02-14,56.67,57.37,56.21,56.82,471800,56.67,57.37,56.21,56.82,471800,0.0,1.0
2008-02-15,55.2,56.62,54.81,56.45,437600,55.2,56.62,54.81,56.45,437600,0.0,1.0
2008-02-19,53.14,55.77,52.96,55.69,702300,53.14,55.77,52.96,55.69,702300,0.0,1.0
2008-02-20,53.06,53.06,51.95,52.75,1007000,53.06,53.06,51.95,52.75,1007000,0.0,1.0
2008-02-21,52.2,54.38,51.64,53.35,1002600,52.2,54.38,51.64,53.35,1002600,0.0,1.0
2008-02-22,53.57,53.85,51.8,52.49,674700,53.57,53.85,51.8,52.49,674700,0.0,1.0
2008-02-25,54.71,54.87,53.02,53.02,557200,54.71,54.87,53.02,53.02,557200,0.0,1.0
2008-02-26,56.12,56.37,54.42,54.46,625400,56.12,56.37,54.42,54.46,625400,0.0,1.0
2008-02-27,55.04,56.67,54.98,55.69,543800,55.04,56.67,54.98,55.69,543800,0.0,1.0
2008-02-28,55.88,56.9,54.64,55.22,1092400,55.88,56.9,54.64,55.22,1092400,0.0,1.0
2008-02-29,63.5,63.5,59.07,59.23,4636300,63.5,63.5,59.07,59.23,4636300,0.0,1.0
2008-03-03,63.89,64.83,61.99,64.1701,1361000,63.89,64.83,61.99,64.1701,1361000,0.0,1.0
2008-03-04,63.87,64.7,63.13,63.15,789400,63.87,64.7,63.13,63.15,789400,0.0,1.0
2008-03-05,64.5,65.01,63.23,64.0,908100,64.5,65.01,63.23,64.0,908100,0.0,1.0
2008-03-06,62.98,64.82,62.97,64.27,639600,62.98,64.82,62.97,64.27,639600,0.0,1.0
2008-03-07,64.54,65.4,62.44,62.55,870100,64.54,65.4,62.44,62.55,870100,0.0,1.0
2008-03-10,61.54,64.6,61.34,64.52,745400,61.54,64.6,61.34,64.52,745400,0.0,1.0
2008-03-11,64.07,64.07,61.6,61.97,1066600,64.07,64.07,61.6,61.97,1066600,0.0,1.0
2008-03-12,63.84,64.58,62.67,63.9,690100,63.84,64.58,62.67,63.9,690100,0.0,1.0
2008-03-13,66.22,67.32,62.76,63.23,793700,66.22,67.32,62.76,63.23,793700,0.0,1.0
2008-03-14,65.37,67.34,64.84,67.34,645600,65.37,67.34,64.84,67.34,645600,0.0,1.0
2008-03-17,67.25,68.9,65.0,65.03,1628000,67.25,68.9,65.0,65.03,1628000,0.0,1.0
2008-03-18,70.55,70.58,67.38,68.52,1068300,70.55,70.58,67.38,68.52,1068300,0.0,1.0
2008-03-19,67.11,71.25,67.01,71.09,1243400,67.11,71.25,67.01,71.09,1243400,0.0,1.0
2008-03-20,70.77,70.95,67.0,67.65,1307900,70.77,70.95,67.0,67.65,1307900,0.0,1.0
2008-03-24,71.79,72.14,69.89,70.91,822300,71.79,72.14,69.89,70.91,822300,0.0,1.0
2008-03-25,70.48,72.02,70.47,71.65,693500,70.48,72.02,70.47,71.65,693500,0.0,1.0
2008-03-26,69.71,70.53,69.3412,70.19,571100,69.71,70.53,69.3412,70.19,571100,0.0,1.0
2008-03-27,66.6,69.61,66.59,69.58,1429500,66.6,69.61,66.59,69.58,1429500,0.0,1.0
2008-03-28,69.59,69.61,66.75,67.25,947100,69.59,69.61,66.75,67.25,947100,0.0,1.0
2008-03-31,71.04,71.67,69.27,69.83,758800,71.04,71.67,69.27,69.83,758800,0.0,1.0
2008-04-01,68.97,71.66,68.71,71.66,1030300,68.97,71.66,68.71,71.66,1030300,0.0,1.0
2008-04-02,66.19,69.07,63.15,69.0,2417500,66.19,69.07,63.15,69.0,2417500,0.0,1.0
2008-04-03,65.71,66.22,64.56,66.22,898000,65.71,66.22,64.56,66.22,898000,0.0,1.0
2008-04-04,65.3,66.14,63.97,66.14,863900,65.3,66.14,63.97,66.14,863900,0.0,1.0
2008-04-07,63.59,65.3,62.91,65.3,687700,63.59,65.3,62.91,65.3,687700,0.0,1.0
2008-04-08,64.86,65.27,62.82,62.96,725200,64.86,65.27,62.82,62.96,725200,0.0,1.0
2008-04-09,63.89,65.36,63.41,65.06,650500,63.89,65.36,63.41,65.06,650500,0.0,1.0
2008-04-10,64.58,64.76,63.44,64.6,377700,64.58,64.76,63.44,64.6,377700,0.0,1.0
2008-04-11,62.95,64.16,62.66,64.08,516300,62.95,64.16,62.66,64.08,516300,0.0,1.0
2008-04-14,62.86,64.22,62.34,62.69,397700,62.86,64.22,62.34,62.69,397700,0.0,1.0
2008-04-15,64.15,64.58,62.59,63.0,1387700,64.15,64.58,62.59,63.0,1387700,0.0,1.0
2008-04-16,66.38,67.25,64.345,64.6,1035900,66.38,67.25,64.345,64.6,1035900,0.0,1.0
2008-04-17,66.54,67.35,65.43,66.22,653700,66.54,67.35,65.43,66.22,653700,0.0,1.0
2008-04-18,66.89,67.28,65.86,67.07,447100,66.89,67.28,65.86,67.07,447100,0.0,1.0
2008-04-21,66.3,67.0399,65.85,66.49,189900,66.3,67.0399,65.85,66.49,189900,0.0,1.0
2008-04-22,66.37,66.77,65.59,65.95,497000,66.37,66.77,65.59,65.95,497000,0.0,1.0
2008-04-23,68.5,68.5,65.83,66.64,496100,68.5,68.5,65.83,66.64,496100,0.0,1.0
2008-04-24,67.58,68.6,66.0,68.6,424500,67.58,68.6,66.0,68.6,424500,0.0,1.0
2008-04-25,67.69,68.0,66.48,67.8,242200,67.69,68.0,66.48,67.8,242200,0.0,1.0
2008-04-28,64.7,66.52,60.79,65.02,1974400,64.7,66.52,60.79,65.02,1974400,0.0,1.0
2008-04-29,64.4,66.12,64.29,64.49,800500,64.4,66.12,64.29,64.49,800500,0.0,1.0
2008-04-30,64.0,65.38,63.69,64.66,396400,64.0,65.38,63.69,64.66,396400,0.0,1.0
2008-05-01,64.29,64.76,63.34,63.34,843700,64.29,64.76,63.34,63.34,843700,0.0,1.0
2008-05-02,64.15,65.335,63.75,64.67,517900,64.15,65.335,63.75,64.67,517900,0.0,1.0
2008-05-05,63.56,64.39,63.2,64.18,670100,63.56,64.39,63.2,64.18,670100,0.0,1.0
2008-05-06,63.05,63.9096,61.75,63.5,1075700,63.05,63.9096,61.75,63.5,1075700,0.0,1.0
2008-05-07,62.64,67.75,62.52,66.0,2459700,62.64,67.75,62.52,66.0,2459700,0.0,1.0
2008-05-08,61.74,63.7,61.47,62.98,1101500,61.74,63.7,61.47,62.98,1101500,0.0,1.0
2008-05-09,60.77,61.68,59.34,61.07,1592600,60.77,61.68,59.34,61.07,1592600,0.0,1.0
2008-05-12,60.88,61.35,59.8,60.53,1046700,60.88,61.35,59.8,60.53,1046700,0.0,1.0
2008-05-13,61.37,62.47,60.97,60.97,909400,61.37,62.47,60.97,60.97,909400,0.0,1.0
2008-05-14,61.86,62.6,60.8,61.35,905100,61.86,62.6,60.8,61.35,905100,0.0,1.0
2008-05-15,63.92,63.99,61.74,61.74,1199300,63.92,63.99,61.74,61.74,1199300,0.0,1.0
2008-05-16,63.86,64.3,62.56,64.26,1544700,63.86,64.3,62.56,64.26,1544700,0.0,1.0
2008-05-19,63.56,64.14,62.81,63.7,1162500,63.56,64.14,62.81,63.7,1162500,0.0,1.0
2008-05-20,61.9,63.38,61.2,63.25,678000,61.9,63.38,61.2,63.25,678000,0.0,1.0
2008-05-21,60.89,62.64,60.35,61.65,573600,60.89,62.64,60.35,61.65,573600,0.0,1.0
2008-05-22,60.98,61.94,60.65,60.94,836400,60.98,61.94,60.65,60.94,836400,0.0,1.0
2008-05-23,60.87,61.17,60.5,60.6,615200,60.87,61.17,60.5,60.6,615200,0.0,1.0
2008-05-27,61.66,62.22,60.06,60.76,643400,61.66,62.22,60.06,60.76,643400,0.0,1.0
2008-05-28,59.41,62.03,58.19,62.02,1292700,59.41,62.03,58.19,62.02,1292700,0.0,1.0
2008-05-29,61.07,61.42,58.45,59.23,1563700,61.07,61.42,58.45,59.23,1563700,0.0,1.0
2008-05-30,60.06,61.18,59.87,60.93,663700,60.06,61.18,59.87,60.93,663700,0.0,1.0
2008-06-02,59.97,60.8,59.05,60.14,910200,59.97,60.8,59.05,60.14,910200,0.0,1.0
2008-06-03,59.11,60.47,58.4,59.98,709000,59.11,60.47,58.4,59.98,709000,0.0,1.0
2008-06-04,56.73,58.77,56.6,58.77,1217500,56.73,58.77,56.6,58.77,1217500,0.0,1.0
2008-06-05,55.82,57.21,55.11,56.77,2335900,55.82,57.21,55.11,56.77,2335900,0.0,1.0
2008-06-06,56.98,58.31,55.35,55.38,1331700,56.98,58.31,55.35,55.38,1331700,0.0,1.0
2008-06-09,56.3,57.78,55.37,56.91,1030100,56.3,57.78,55.37,56.91,1030100,0.0,1.0
2008-06-10,55.47,57.06,55.32,56.1,589300,55.47,57.06,55.32,56.1,589300,0.0,1.0
2008-06-11,59.7,60.95,55.72,59.31,2235600,59.7,60.95,55.72,59.31,2235600,0.0,1.0
2008-06-12,60.49,61.08,58.74,60.06,1099300,60.49,61.08,58.74,60.06,1099300,0.0,1.0
2008-06-13,61.87,61.87,60.72,61.23,688100,61.87,61.87,60.72,61.23,688100,0.0,1.0
2008-06-16,62.04,62.2,60.4,61.76,579900,62.04,62.2,60.4,61.76,579900,0.0,1.0
2008-06-17,64.68,65.32,62.01,62.19,1172000,64.68,65.32,62.01,62.19,1172000,0.0,1.0
2008-06-18,65.78,65.82,64.08,64.51,1020400,65.78,65.82,64.08,64.51,1020400,0.0,1.0
2008-06-19,65.8,66.53,65.27,65.85,929000,65.8,66.53,65.27,65.85,929000,0.0,1.0
2008-06-20,64.95,66.05,64.5,65.04,1099300,64.95,66.05,64.5,65.04,1099300,0.0,1.0
2008-06-23,65.29,65.96,64.82,65.33,624300,65.29,65.96,64.82,65.33,624300,0.0,1.0
2008-06-24,65.06,66.0,64.7,64.91,580000,65.06,66.0,64.7,64.91,580000,0.0,1.0
2008-06-25,67.63,68.17,65.09,65.46,1540600,67.63,68.17,65.09,65.46,1540600,0.0,1.0
2008-06-26,68.58,69.64,66.3575,66.92,1384100,68.58,69.64,66.3575,66.92,1384100,0.0,1.0
2008-06-27,70.99,71.41,67.08,68.37,4990500,70.99,71.41,67.08,68.37,4990500,0.0,1.0
2008-06-30,68.46,70.84,68.19,70.84,1057500,68.46,70.84,68.19,70.84,1057500,0.0,1.0
2008-07-01,71.3,71.46,68.37,68.48,2338700,71.3,71.46,68.37,68.48,2338700,0.0,1.0
2008-07-02,68.54,72.75,68.5,71.32,1214900,68.54,72.75,68.5,71.32,1214900,0.0,1.0
2008-07-03,70.06,70.36,67.9,68.99,585000,70.06,70.36,67.9,68.99,585000,0.0,1.0
2008-07-07,68.06,70.0,66.95,69.87,887400,68.06,70.0,66.95,69.87,887400,0.0,1.0
2008-07-08,69.13,69.61,65.86,68.06,1035700,69.13,69.61,65.86,68.06,1035700,0.0,1.0
2008-07-09,68.19,69.79,67.91,68.98,930600,68.19,69.79,67.91,68.98,930600,0.0,1.0
2008-07-10,67.38,68.35,66.34,67.8,499200,67.38,68.35,66.34,67.8,499200,0.0,1.0
2008-07-11,68.22,69.2,66.74,67.0,800200,68.22,69.2,66.74,67.0,800200,0.0,1.0
2008-07-14,68.38,69.32,66.62,67.0,769000,68.38,69.32,66.62,67.0,769000,0.0,1.0
2008-07-15,70.47,70.88,67.511,67.77,796000,70.47,70.88,67.511,67.77,796000,0.0,1.0
2008-07-16,70.03,70.47,69.11,70.35,461500,70.03,70.47,69.11,70.35,461500,0.0,1.0
2008-07-17,70.14,70.21,69.0,70.07,626900,70.14,70.21,69.0,70.07,626900,0.0,1.0
2008-07-18,71.46,71.959,69.3,70.48,597000,71.46,71.959,69.3,70.48,597000,0.0,1.0
2008-07-21,70.77,72.4,69.66,72.4,564600,70.77,72.4,69.66,72.4,564600,0.0,1.0
2008-07-22,73.21,73.5,70.96,71.08,1261100,73.21,73.5,70.96,71.08,1261100,0.0,1.0
2008-07-23,71.72,74.01,71.44,73.41,667800,71.72,74.01,71.44,73.41,667800,0.0,1.0
2008-07-24,70.3,72.1,69.61,72.1,579700,70.3,72.1,69.61,72.1,579700,0.0,1.0
2008-07-25,69.63,70.42,68.52,70.1,131500,69.63,70.42,68.52,70.1,131500,0.0,1.0
2008-07-28,69.7,70.79,69.64,70.08,519700,69.7,70.79,69.64,70.08,519700,0.0,1.0
2008-07-29,70.51,71.52,69.32,69.54,516400,70.51,71.52,69.32,69.54,516400,0.0,1.0
2008-07-30,71.2,71.681,70.14,70.98,571500,71.2,71.681,70.14,70.98,571500,0.0,1.0
2008-07-31,71.16,71.8799,70.29,70.78,404800,71.16,71.8799,70.29,70.78,404800,0.0,1.0
2008-08-01,70.31,71.68,69.34,71.42,480000,70.31,71.68,69.34,71.42,480000,0.0,1.0
2008-08-04,71.55,72.61,69.99,69.99,618000,71.55,72.61,69.99,69.99,618000,0.0,1.0
2008-08-05,72.23,72.91,70.53,71.45,819700,72.23,72.91,70.53,71.45,819700,0.0,1.0
2008-08-06,68.54,70.555,61.96,70.55,3302400,68.54,70.555,61.96,70.55,3302400,0.0,1.0
2008-08-07,69.44,69.69,67.83,68.53,1144700,69.44,69.69,67.83,68.53,1144700,0.0,1.0
2008-08-08,69.69,70.5,69.0,69.05,1094200,69.69,70.5,69.0,69.05,1094200,0.0,1.0
2008-08-11,74.05,74.25,69.87,69.87,1647300,74.05,74.25,69.87,69.87,1647300,0.0,1.0
2008-08-12,72.69,74.95,71.75,73.85,741100,72.69,74.95,71.75,73.85,741100,0.0,1.0
2008-08-13,72.11,73.23,71.55,73.23,602300,72.11,73.23,71.55,73.23,602300,0.0,1.0
2008-08-14,72.5,73.2738,71.35,72.31,318200,72.5,73.2738,71.35,72.31,318200,0.0,1.0
2008-08-15,73.99,73.99,72.2,72.82,551900,73.99,73.99,72.2,72.82,551900,0.0,1.0
2008-08-18,73.49,74.52,72.83,73.59,653200,73.49,74.52,72.83,73.59,653200,0.0,1.0
2008-08-19,73.06,73.36,71.63,73.3,576900,73.06,73.36,71.63,73.3,576900,0.0,1.0
2008-08-20,73.24,73.326,72.27,73.01,422700,73.24,73.326,72.27,73.01,422700,0.0,1.0
2008-08-21,73.31,73.53,71.85,73.0,421600,73.31,73.53,71.85,73.0,421600,0.0,1.0
2008-08-22,74.19,74.19,72.92,73.02,347700,74.19,74.19,72.92,73.02,347700,0.0,1.0
2008-08-25,73.46,73.94,72.4,73.94,351400,73.46,73.94,72.4,73.94,351400,0.0,1.0
2008-08-26,72.76,73.32,71.52,72.61,364800,72.76,73.32,71.52,72.61,364800,0.0,1.0
2008-08-27,72.86,73.6,72.47,73.6,327300,72.86,73.6,72.47,73.6,327300,0.0,1.0
2008-08-28,73.25,74.38,72.53,73.27,441600,73.25,74.38,72.53,73.27,441600,0.0,1.0
2008-08-29,73.4,73.74,71.77,73.27,374000,73.4,73.74,71.77,73.27,374000,0.0,1.0
2008-09-02,73.85,75.03,72.27,73.74,524100,73.85,75.03,72.27,73.74,524100,0.0,1.0
2008-09-03,70.33,73.62,70.14,73.25,693400,70.33,73.62,70.14,73.25,693400,0.0,1.0
2008-09-04,68.79,69.88,68.41,69.2,450500,68.79,69.88,68.41,69.2,450500,0.0,1.0
2008-09-05,68.53,69.13,66.53,68.18,671500,68.53,69.13,66.53,68.18,671500,0.0,1.0
2008-09-08,68.51,69.59,67.27,69.0,679500,68.51,69.59,67.27,69.0,679500,0.0,1.0
2008-09-09,64.86,68.31,64.78,68.1,1288800,64.86,68.31,64.78,68.1,1288800,0.0,1.0
2008-09-10,68.13,68.17,64.58,65.49,898200,68.13,68.17,64.58,65.49,898200,0.0,1.0
2008-09-11,66.57,69.38,65.56,68.53,693600,66.57,69.38,65.56,68.53,693600,0.0,1.0
2008-09-12,66.91,67.57,64.47,66.12,808800,66.91,67.57,64.47,66.12,808800,0.0,1.0
2008-09-15,67.2,67.74,63.39,66.37,665800,67.2,67.74,63.39,66.37,665800,0.0,1.0
2008-09-16,70.55,71.22,66.3,66.34,1063000,70.55,71.22,66.3,66.34,1063000,0.0,1.0
2008-09-17,69.99,71.11,69.0,69.0,625000,69.99,71.11,69.0,69.0,625000,0.0,1.0
2008-09-18,70.17,70.51,67.28,70.5,713800,70.17,70.51,67.28,70.5,713800,0.0,1.0
2008-09-19,73.5,80.0,70.36,73.75,881200,73.5,80.0,70.36,73.75,881200,0.0,1.0
2008-09-22,71.84,74.4248,70.83,72.8,495000,71.84,74.4248,70.83,72.8,495000,0.0,1.0
2008-09-23,71.93,73.0,71.75,72.19,577200,71.93,73.0,71.75,72.19,577200,0.0,1.0
2008-09-24,70.56,72.4,70.01,71.65,481400,70.56,72.4,70.01,71.65,481400,0.0,1.0
2008-09-25,68.48,70.48,68.14,70.4,683500,68.48,70.48,68.14,70.4,683500,0.0,1.0
2008-09-26,69.53,70.27,66.7,67.65,720500,69.53,70.27,66.7,67.65,720500,0.0,1.0
2008-09-29,69.2,70.09,67.32,69.54,617100,69.2,70.09,67.32,69.54,617100,0.0,1.0
2008-09-30,72.24,72.24,69.26,70.6,923100,72.24,72.24,69.26,70.6,923100,0.0,1.0
2008-10-01,71.69,72.5,70.27,72.48,357600,71.69,72.5,70.27,72.48,357600,0.0,1.0
2008-10-02,68.25,71.37,67.95,71.25,499500,68.25,71.37,67.95,71.25,499500,0.0,1.0
2008-10-03,68.32,71.53,67.72,68.52,995500,68.32,71.53,67.72,68.52,995500,0.0,1.0
2008-10-06,67.84,68.84,65.88,68.67,913600,67.84,68.84,65.88,68.67,913600,0.0,1.0
2008-10-07,61.82,68.48,61.53,68.22,1211400,61.82,68.48,61.53,68.22,1211400,0.0,1.0
2008-10-08,65.85,66.84,60.58,60.58,1711100,65.85,66.84,60.58,60.58,1711100,0.0,1.0
2008-10-09,64.3,68.45,62.5,66.31,2004400,64.3,68.45,62.5,66.31,2004400,0.0,1.0
2008-10-10,66.37,66.57,60.41,62.7,2053200,66.37,66.57,60.41,62.7,2053200,0.0,1.0
2008-10-13,68.62,69.38,67.39,68.47,888900,68.62,69.38,67.39,68.47,888900,0.0,1.0
2008-10-14,68.56,70.92,67.0,70.92,887900,68.56,70.92,67.0,70.92,887900,0.0,1.0
2008-10-15,61.47,68.15,61.37,67.24,1932200,61.47,68.15,61.37,67.24,1932200,0.0,1.0
2008-10-16,62.99,63.14,59.07,62.18,1732300,62.99,63.14,59.07,62.18,1732300,0.0,1.0
2008-10-17,61.17,63.09,60.88,62.3,622600,61.17,63.09,60.88,62.3,622600,0.0,1.0
2008-10-20,63.98,64.072,61.96,62.5,433300,63.98,64.072,61.96,62.5,433300,0.0,1.0
2008-10-21,60.86,64.0,60.64,63.29,709200,60.86,64.0,60.64,63.29,709200,0.0,1.0
2008-10-22,57.18,60.4,56.53,60.39,1163200,57.18,60.4,56.53,60.39,1163200,0.0,1.0
2008-10-23,56.02,58.74,54.23,57.31,1208000,56.02,58.74,54.23,57.31,1208000,0.0,1.0
2008-10-24,56.73,57.2,50.58,54.11,801500,56.73,57.2,50.58,54.11,801500,0.0,1.0
2008-10-27,53.71,56.57,53.64,55.44,443000,53.71,56.57,53.64,55.44,443000,0.0,1.0
2008-10-28,53.08,54.46,50.04,54.46,1709500,53.08,54.46,50.04,54.46,1709500,0.0,1.0
2008-10-29,53.31,55.4,52.97,53.07,1371000,53.31,55.4,52.97,53.07,1371000,0.0,1.0
2008-10-30,52.55,53.74,50.0,53.45,1697500,52.55,53.74,50.0,53.45,1697500,0.0,1.0
2008-10-31,58.25,59.15,52.32,52.54,1209800,58.25,59.15,52.32,52.54,1209800,0.0,1.0
2008-11-03,57.3,58.15,56.58,58.15,798700,57.3,58.15,56.58,58.15,798700,0.0,1.0
2008-11-04,59.96,60.69,55.65,57.62,1051100,59.96,60.69,55.65,57.62,1051100,0.0,1.0
2008-11-05,58.08,60.41,58.01,58.63,1105800,58.08,60.41,58.01,58.63,1105800,0.0,1.0
2008-11-06,43.11,45.5,37.8,40.87,12389000,43.11,45.5,37.8,40.87,12389000,0.0,1.0
2008-11-07,45.0,45.2,42.53,44.01,1778800,45.0,45.2,42.53,44.01,1778800,0.0,1.0
2008-11-10,44.77,46.34,43.81,45.19,1884400,44.77,46.34,43.81,45.19,1884400,0.0,1.0
2008-11-11,43.78,44.35,41.91,43.85,1167000,43.78,44.35,41.91,43.85,1167000,0.0,1.0
2008-11-12,42.36,43.34,42.0775,42.82,1022000,42.36,43.34,42.0775,42.82,1022000,0.0,1.0
2008-11-13,42.86,43.11,40.1,42.38,1388400,42.86,43.11,40.1,42.38,1388400,0.0,1.0
2008-11-14,41.16,43.99,41.16,41.71,987800,41.16,43.99,41.16,41.71,987800,0.0,1.0
2008-11-17,41.81,42.39,40.39,40.39,1129300,41.81,42.39,40.39,40.39,1129300,0.0,1.0
2008-11-18,45.04,45.08,41.49,41.98,1906200,45.04,45.08,41.49,41.98,1906200,0.0,1.0
2008-11-19,45.36,46.25,44.36,44.36,1681000,45.36,46.25,44.36,44.36,1681000,0.0,1.0
2008-11-20,45.1,46.49,44.31,45.36,1529700,45.1,46.49,44.31,45.36,1529700,0.0,1.0
2008-11-21,45.98,46.25,44.03,45.67,1865000,45.98,46.25,44.03,45.67,1865000,0.0,1.0
2008-11-24,46.8,47.3984,45.52,46.55,1603100,46.8,47.3984,45.52,46.55,1603100,0.0,1.0
2008-11-25,48.32,48.65,46.5,48.06,3228800,48.32,48.65,46.5,48.06,3228800,0.0,1.0
2008-11-26,52.0,52.13,48.05,48.09,1137700,52.0,52.13,48.05,48.09,1137700,0.0,1.0
2008-11-28,54.84,55.0,52.8,54.97,1270300,54.84,55.0,52.8,54.97,1270300,0.0,1.0
2008-12-01,51.6,54.0,51.5,53.99,1516000,51.6,54.0,51.5,53.99,1516000,0.0,1.0
2008-12-02,52.48,54.02,51.45,52.9,1681900,52.48,54.02,51.45,52.9,1681900,0.0,1.0
2008-12-03,53.26,53.56,52.07,52.46,1688100,53.26,53.56,52.07,52.46,1688100,0.0,1.0
2008-12-04,53.15,54.29,52.15,52.96,7929000,53.15,54.29,52.15,52.96,7929000,0.0,1.0
2008-12-05,53.42,53.42,51.39,52.64,1205800,53.42,53.42,51.39,52.64,1205800,0.0,1.0
2008-12-08,53.84,54.98,52.83,54.13,841100,53.84,54.98,52.83,54.13,841100,0.0,1.0
2008-12-09,50.43,53.67,50.3,53.67,1145800,50.43,53.67,50.3,53.67,1145800,0.0,1.0
2008-12-10,46.16,51.14,45.21,50.99,2765500,46.16,51.14,45.21,50.99,2765500,0.0,1.0
2008-12-11,45.28,47.5,45.01,46.1,1099100,45.28,47.5,45.01,46.1,1099100,0.0,1.0
2008-12-12,42.98,45.23,42.37,44.37,1902600,42.98,45.23,42.37,44.37,1902600,0.0,1.0
2008-12-15,42.06,43.27,41.26,43.11,1224600,42.06,43.27,41.26,43.11,1224600,0.0,1.0
2008-12-16,42.21,43.51,41.65,42.2,1507800,42.21,43.51,41.65,42.2,1507800,0.0,1.0
2008-12-17,42.68,44.0,41.192,41.73,1151000,42.68,44.0,41.192,41.73,1151000,0.0,1.0
2008-12-18,44.36,44.62,42.42,42.63,1435200,44.36,44.62,42.42,42.63,1435200,0.0,1.0
2008-12-19,45.11,45.42,43.31,45.08,1122200,45.11,45.42,43.31,45.08,1122200,0.0,1.0
2008-12-22,43.94,45.23,43.01,45.23,1367900,43.94,45.23,43.01,45.23,1367900,0.0,1.0
2008-12-23,43.74,44.94,43.16,44.09,471500,43.74,44.94,43.16,44.09,471500,0.0,1.0
2008-12-24,43.77,44.07,43.01,43.93,472800,43.77,44.07,43.01,43.93,472800,0.0,1.0
2008-12-26,43.45,44.19,43.02,44.09,274600,43.45,44.19,43.02,44.09,274600,0.0,1.0
2008-12-29,43.72,43.77,42.72,43.42,565000,43.72,43.77,42.72,43.42,565000,0.0,1.0
2008-12-30,43.71,44.15,43.17,43.7,523300,43.71,44.15,43.17,43.7,523300,0.0,1.0
2008-12-31,44.68,44.75,43.88,44.06,970500,44.68,44.75,43.88,44.06,970500,0.0,1.0
2009-01-02,44.52,44.75,43.38,44.26,592900,44.52,44.75,43.38,44.26,592900,0.0,1.0
2009-01-05,44.44,45.25,44.04,44.42,741600,44.44,45.25,44.04,44.42,741600,0.0,1.0
2009-01-06,46.2,46.45,44.43,44.49,1139000,46.2,46.45,44.43,44.49,1139000,0.0,1.0
2009-01-07,46.07,46.51,45.41,45.64,911200,46.07,46.51,45.41,45.64,911200,0.0,1.0
2009-01-08,45.6,46.25,44.76,45.86,721500,45.6,46.25,44.76,45.86,721500,0.0,1.0
2009-01-09,44.93,45.65,44.88,45.48,697300,44.93,45.65,44.88,45.48,697300,0.0,1.0
2009-01-12,45.32,45.33,44.7,45.1,723100,45.32,45.33,44.7,45.1,723100,0.0,1.0
2009-01-13,46.15,46.5,45.0,45.04,971200,46.15,46.5,45.0,45.04,971200,0.0,1.0
2009-01-14,44.64,45.89,44.41,45.75,844300,44.64,45.89,44.41,45.75,844300,0.0,1.0
2009-01-15,45.36,45.5,42.91,44.47,1178700,45.36,45.5,42.91,44.47,1178700,0.0,1.0
2009-01-16,45.42,46.07,44.91,45.35,1016000,45.42,46.07,44.91,45.35,1016000,0.0,1.0
2009-01-20,43.6,46.07,43.52,45.32,1148300,43.6,46.07,43.52,45.32,1148300,0.0,1.0
2009-01-21,44.5,44.68,43.22,43.86,773000,44.5,44.68,43.22,43.86,773000,0.0,1.0
2009-01-22,43.72,44.5,43.02,44.09,1083400,43.72,44.5,43.02,44.09,1083400,0.0,1.0
2009-01-23,44.35,44.93,42.9,43.34,633300,44.35,44.93,42.9,43.34,633300,0.0,1.0
2009-01-26,44.76,45.33,44.31,44.34,744800,44.76,45.33,44.31,44.34,744800,0.0,1.0
2009-01-27,43.39,44.98,42.95,44.72,933100,43.39,44.98,42.95,44.72,933100,0.0,1.0
2009-01-28,42.21,44.12,41.22,43.9,1537800,42.21,44.12,41.22,43.9,1537800,0.0,1.0
2009-01-29,41.96,42.39,41.71,41.79,838500,41.96,42.39,41.71,41.79,838500,0.0,1.0
2009-01-30,41.01,42.19,40.72,41.98,837200,41.01,42.19,40.72,41.98,837200,0.0,1.0
2009-02-02,41.37,41.49,40.1803,40.86,1065700,41.37,41.49,40.1803,40.86,1065700,0.0,1.0
2009-02-03,40.49,41.88,39.6,41.4,2065600,40.49,41.88,39.6,41.4,2065600,0.0,1.0
2009-02-04,41.37,41.96,40.35,40.595,1015100,41.37,41.96,40.35,40.595,1015100,0.0,1.0
2009-02-05,41.26,41.83,40.71,41.33,635300,41.26,41.83,40.71,41.33,635300,0.0,1.0
2009-02-06,42.46,42.67,41.12,41.28,372900,42.46,42.67,41.12,41.28,372900,0.0,1.0
2009-02-09,40.56,42.2,40.46,42.2,851000,40.56,42.2,40.46,42.2,851000,0.0,1.0
2009-02-10,41.86,42.52,40.09,40.25,1404200,41.86,42.52,40.09,40.25,1404200,0.0,1.0
2009-02-11,43.56,44.13,42.06,42.2,1414400,43.56,44.13,42.06,42.2,1414400,0.0,1.0
2009-02-12,43.8,43.87,42.57,43.32,549300,43.8,43.87,42.57,43.32,549300,0.0,1.0
2009-02-13,44.69,44.91,43.48,43.91,647500,44.69,44.91,43.48,43.91,647500,0.0,1.0
2009-02-17,43.56,44.22,43.2,43.4,482000,43.56,44.22,43.2,43.4,482000,0.0,1.0
2009-02-18,43.15,43.79,42.61,43.56,476600,43.15,43.79,42.61,43.56,476600,0.0,1.0
2009-02-19,42.57,43.9,42.47,43.27,474400,42.57,43.9,42.47,43.27,474400,0.0,1.0
2009-02-20,41.31,42.98,41.12,41.75,1042800,41.31,42.98,41.12,41.75,1042800,0.0,1.0
2009-02-23,39.83,41.5575,39.67,41.39,878400,39.83,41.5575,39.67,41.39,878400,0.0,1.0
2009-02-24,37.83,39.82,36.64,39.6,2529600,37.83,39.82,36.64,39.6,2529600,0.0,1.0
2009-02-25,37.81,38.35,37.03,37.83,1607400,37.81,38.35,37.03,37.83,1607400,0.0,1.0
2009-02-26,38.24,38.73,38.1,38.22,878300,38.24,38.73,38.1,38.22,878300,0.0,1.0
2009-02-27,36.54,38.35,36.14,37.85,2592400,36.54,38.35,36.14,37.85,2592400,0.0,1.0
2009-03-02,41.45,42.36,40.31,40.58,5504500,41.45,42.36,40.31,40.58,5504500,0.0,1.0
2009-03-03,45.47,46.0,41.62,41.89,3640000,45.47,46.0,41.62,41.89,3640000,0.0,1.0
2009-03-04,46.02,46.83,45.15,45.54,1388700,46.02,46.83,45.15,45.54,1388700,0.0,1.0
2009-03-05,46.91,47.03,45.37,46.13,1004800,46.91,47.03,45.37,46.13,1004800,0.0,1.0
2009-03-06,45.75,47.76,44.67,47.0,1416100,45.75,47.76,44.67,47.0,1416100,0.0,1.0
2009-03-09,44.14,45.45,43.82,45.41,1194900,44.14,45.45,43.82,45.41,1194900,0.0,1.0
2009-03-10,45.94,45.99,44.17,44.3,1177400,45.94,45.99,44.17,44.3,1177400,0.0,1.0
2009-03-11,47.16,47.49,46.2,46.21,1235500,47.16,47.49,46.2,46.21,1235500,0.0,1.0
2009-03-12,48.19,48.75,46.56,47.16,1098300,48.19,48.75,46.56,47.16,1098300,0.0,1.0
2009-03-13,47.46,48.635,46.62,48.13,897600,47.46,48.635,46.62,48.13,897600,0.0,1.0
2009-03-16,47.32,48.37,47.16,48.37,719200,47.32,48.37,47.16,48.37,719200,0.0,1.0
2009-03-17,49.52,49.52,47.89,47.98,870400,49.52,49.52,47.89,47.98,870400,0.0,1.0
2009-03-18,48.59,49.4,48.03,49.4,853500,48.59,49.4,48.03,49.4,853500,0.0,1.0
2009-03-19,47.46,48.78,47.24,48.75,870700,47.46,48.78,47.24,48.75,870700,0.0,1.0
2009-03-20,47.18,47.81,46.96,47.58,435000,47.18,47.81,46.96,47.58,435000,0.0,1.0
2009-03-23,47.77,48.48,47.07,47.4,715400,47.77,48.48,47.07,47.4,715400,0.0,1.0
2009-03-24,48.07,48.48,47.15,47.55,715700,48.07,48.48,47.15,47.55,715700,0.0,1.0
2009-03-25,48.24,48.81,47.0,48.16,420300,48.24,48.81,47.0,48.16,420300,0.0,1.0
2009-03-26,50.38,50.38,48.39,48.39,900300,50.38,50.38,48.39,48.39,900300,0.0,1.0
2009-03-27,48.92,49.9,48.51,49.9,402500,48.92,49.9,48.51,49.9,402500,0.0,1.0
2009-03-30,48.81,49.01,48.22,48.43,458900,48.81,49.01,48.22,48.43,458900,0.0,1.0
2009-03-31,49.48,50.24,48.0,48.94,742700,49.48,50.24,48.0,48.94,742700,0.0,1.0
2009-04-01,47.7,49.0,47.68,48.95,865700,47.7,49.0,47.68,48.95,865700,0.0,1.0
2009-04-02,47.39,49.0,46.45,48.34,1517400,47.39,49.0,46.45,48.34,1517400,0.0,1.0
2009-04-03,47.5,48.92,45.67,47.52,929000,47.5,48.92,45.67,47.52,929000,0.0,1.0
2009-04-06,47.02,47.66,46.46,47.47,442600,47.02,47.66,46.46,47.47,442600,0.0,1.0
2009-04-07,47.19,47.41,46.35,46.35,612700,47.19,47.41,46.35,46.35,612700,0.0,1.0
2009-04-08,48.57,48.65,46.9,47.34,804200,48.57,48.65,46.9,47.34,804200,0.0,1.0
2009-04-09,48.48,48.96,47.67,48.79,787700,48.48,48.96,47.67,48.79,787700,0.0,1.0
2009-04-13,48.47,48.59,47.5,48.38,459000,48.47,48.59,47.5,48.38,459000,0.0,1.0
2009-04-14,46.99,48.32,46.77,48.28,530300,46.99,48.32,46.77,48.28,530300,0.0,1.0
2009-04-15,48.46,48.65,46.91,46.91,1207100,48.46,48.65,46.91,46.91,1207100,0.0,1.0
2009-04-16,49.95,50.21,48.29,48.29,788800,49.95,50.21,48.29,48.29,788800,0.0,1.0
2009-04-17,49.26,50.8,49.16,50.19,805500,49.26,50.8,49.16,50.19,805500,0.0,1.0
2009-04-20,48.89,49.07,48.31,49.0,658500,48.89,49.07,48.31,49.0,658500,0.0,1.0
2009-04-21,49.78,49.835,48.87,48.89,633300,49.78,49.835,48.87,48.89,633300,0.0,1.0
2009-04-22,49.85,50.3,48.99,49.37,724700,49.85,50.3,48.99,49.37,724700,0.0,1.0
2009-04-23,49.55,49.77,48.61,49.77,825400,49.55,49.77,48.61,49.77,825400,0.0,1.0
2009-04-24,49.05,49.89,48.51,49.89,885800,49.05,49.89,48.51,49.89,885800,0.0,1.0
2009-04-27,49.82,50.44,48.44,48.72,668900,49.82,50.44,48.44,48.72,668900,0.0,1.0
2009-04-28,49.97,50.92,49.28,49.46,683500,49.97,50.92,49.28,49.46,683500,0.0,1.0
2009-04-29,54.34,55.66,53.51,54.67,2035300,54.34,55.66,53.51,54.67,2035300,0.0,1.0
2009-04-30,54.88,55.49,53.8,54.75,1123900,54.88,55.49,53.8,54.75,1123900,0.0,1.0
2009-05-01,55.99,56.27,54.3,54.6,775900,55.99,56.27,54.3,54.6,775900,0.0,1.0
2009-05-04,50.91,55.83,50.63,55.83,1952900,50.91,55.83,50.63,55.83,1952900,0.0,1.0
2009-05-05,52.9,53.85,50.38,50.46,1367600,52.9,53.85,50.38,50.46,1367600,0.0,1.0
2009-05-06,52.92,53.69,52.09,53.69,553000,52.92,53.69,52.09,53.69,553000,0.0,1.0
2009-05-07,50.6,52.91,49.71,52.91,1060800,50.6,52.91,49.71,52.91,1060800,0.0,1.0
2009-05-08,51.49,51.96,50.19,51.12,626400,51.49,51.96,50.19,51.12,626400,0.0,1.0
2009-05-11,51.13,51.58,50.42,51.01,337600,51.13,51.58,50.42,51.01,337600,0.0,1.0
2009-05-12,49.89,51.22,49.35,51.22,559500,49.89,51.22,49.35,51.22,559500,0.0,1.0
2009-05-13,48.82,49.45,48.11,49.27,510900,48.82,49.45,48.11,49.27,510900,0.0,1.0
2009-05-14,51.4,51.78,49.42,49.7,1014300,51.4,51.78,49.42,49.7,1014300,0.0,1.0
2009-05-15,52.18,52.385,50.86,51.16,670000,52.18,52.385,50.86,51.16,670000,0.0,1.0
2009-05-18,52.68,52.94,51.24,52.71,406200,52.68,52.94,51.24,52.71,406200,0.0,1.0
2009-05-19,52.03,52.51,51.71,52.31,636300,52.03,52.51,51.71,52.31,636300,0.0,1.0
2009-05-20,52.96,53.77,52.38,52.44,620300,52.96,53.77,52.38,52.44,620300,0.0,1.0
2009-05-21,52.21,53.18,52.0,52.51,473600,52.21,53.18,52.0,52.51,473600,0.0,1.0
2009-05-22,51.21,52.26,51.18,52.18,357300,51.21,52.26,51.18,52.18,357300,0.0,1.0
2009-05-26,52.55,52.825,50.49,50.82,271500,52.55,52.825,50.49,50.82,271500,0.0,1.0
2009-05-27,51.56,52.56,51.49,52.56,546600,51.56,52.56,51.49,52.56,546600,0.0,1.0
2009-05-28,50.51,52.08,50.09,51.97,549300,50.51,52.08,50.09,51.97,549300,0.0,1.0
2009-05-29,50.22,50.5,49.82,50.43,503900,50.22,50.5,49.82,50.43,503900,0.0,1.0
2009-06-01,50.6,50.96,50.12,50.69,485700,50.6,50.96,50.12,50.69,485700,0.0,1.0
2009-06-02,50.98,51.29,50.2,50.73,335300,50.98,51.29,50.2,50.73,335300,0.0,1.0
2009-06-03,50.62,51.41,50.29,50.73,396300,50.62,51.41,50.29,50.73,396300,0.0,1.0
2009-06-04,50.25,50.81,49.39,50.81,427900,50.25,50.81,49.39,50.81,427900,0.0,1.0
2009-06-05,50.87,51.24,49.95,50.5,302100,50.87,51.24,49.95,50.5,302100,0.0,1.0
2009-06-08,51.07,51.56,49.96,51.06,368200,51.07,51.56,49.96,51.06,368200,0.0,1.0
2009-06-09,51.76,52.2,50.53,51.09,281900,51.76,52.2,50.53,51.09,281900,0.0,1.0
2009-06-10,53.22,53.6173,51.77,52.1,848700,53.22,53.6173,51.77,52.1,848700,0.0,1.0
2009-06-11,53.56,54.56,52.64,53.07,464700,53.56,54.56,52.64,53.07,464700,0.0,1.0
2009-06-12,54.18,54.18,52.3007,52.73,532500,54.18,54.18,52.3007,52.73,532500,0.0,1.0
2009-06-15,53.82,54.25,53.27,53.77,389000,53.82,54.25,53.27,53.77,389000,0.0,1.0
2009-06-16,52.56,54.41,52.41,54.32,668400,52.56,54.41,52.41,54.32,668400,0.0,1.0
2009-06-17,53.0,53.2,51.5,52.39,402600,53.0,53.2,51.5,52.39,402600,0.0,1.0
2009-06-18,52.32,53.08,52.0501,53.08,282800,52.32,53.08,52.0501,53.08,282800,0.0,1.0
2009-06-19,51.76,52.72,51.2,52.72,434500,51.76,52.72,51.2,52.72,434500,0.0,1.0
2009-06-22,50.3,51.87,50.22,51.1,360800,50.3,51.87,50.22,51.1,360800,0.0,1.0
2009-06-23,49.57,50.33,47.28,50.26,1013300,49.57,50.33,47.28,50.26,1013300,0.0,1.0
2009-06-24,50.22,50.45,49.62,49.76,523800,50.22,50.45,49.62,49.76,523800,0.0,1.0
2009-06-25,50.65,51.03,49.89,50.11,398100,50.65,51.03,49.89,50.11,398100,0.0,1.0
2009-06-26,51.06,51.17,50.31,50.79,359000,51.06,51.17,50.31,50.79,359000,0.0,1.0
2009-06-29,51.12,51.65,50.75,50.76,324000,51.12,51.65,50.75,50.76,324000,0.0,1.0
2009-06-30,50.72,51.68,49.81,51.36,530500,50.72,51.68,49.81,51.36,530500,0.0,1.0
2009-07-01,52.75,53.5,50.68,51.06,913800,52.75,53.5,50.68,51.06,913800,0.0,1.0
2009-07-02,51.78,52.75,51.74,52.59,451800,51.78,52.75,51.74,52.59,451800,0.0,1.0
2009-07-06,51.54,51.54,50.85,51.28,354100,51.54,51.54,50.85,51.28,354100,0.0,1.0
2009-07-07,50.74,51.19,50.47,51.19,418500,50.74,51.19,50.47,51.19,418500,0.0,1.0
2009-07-08,51.1,51.24,49.85,50.67,773100,51.1,51.24,49.85,50.67,773100,0.0,1.0
2009-07-09,50.74,51.59,50.06,51.1,594100,50.74,51.59,50.06,51.1,594100,0.0,1.0
2009-07-10,51.97,52.19,50.54,50.78,692500,51.97,52.19,50.54,50.78,692500,0.0,1.0
2009-07-13,52.3,52.34,50.83,52.22,442000,52.3,52.34,50.83,52.22,442000,0.0,1.0
2009-07-14,52.34,52.78,51.7868,52.43,333300,52.34,52.78,51.7868,52.43,333300,0.0,1.0
2009-07-15,53.83,54.1,52.0,52.87,1232900,53.83,54.1,52.0,52.87,1232900,0.0,1.0
2009-07-16,54.01,54.2,53.02,53.92,510200,54.01,54.2,53.02,53.92,510200,0.0,1.0
2009-07-17,53.18,53.95,52.8406,53.95,420300,53.18,53.95,52.8406,53.95,420300,0.0,1.0
2009-07-20,53.98,54.02,53.18,53.55,550100,53.98,54.02,53.18,53.55,550100,0.0,1.0
2009-07-21,55.07,55.07,53.8625,54.13,536200,55.07,55.07,53.8625,54.13,536200,0.0,1.0
2009-07-22,53.8,55.03,53.72,54.81,602800,53.8,55.03,53.72,54.81,602800,0.0,1.0
2009-07-23,54.61,54.95,53.27,53.68,584900,54.61,54.95,53.27,53.68,584900,0.0,1.0
2009-07-24,55.09,55.31,54.16,54.26,323100,55.09,55.31,54.16,54.26,323100,0.0,1.0
2009-07-27,54.71,55.3,54.24,55.1,249600,54.71,55.3,54.24,55.1,249600,0.0,1.0
2009-07-28,54.42,55.05,54.05,54.71,267000,54.42,55.05,54.05,54.71,267000,0.0,1.0
2009-07-29,54.34,54.82,53.79,54.05,717400,54.34,54.82,53.79,54.05,717400,0.0,1.0
2009-07-30,54.07,55.26,53.63,54.56,630600,54.07,55.26,53.63,54.56,630600,0.0,1.0
2009-07-31,54.43,54.66,53.77,54.31,363200,54.43,54.66,53.77,54.31,363200,0.0,1.0
2009-08-03,56.13,56.41,50.9,53.17,2522500,56.13,56.41,50.9,53.17,2522500,0.0,1.0
2009-08-04,50.75,53.73,50.17,53.28,3672100,50.75,53.73,50.17,53.28,3672100,0.0,1.0
2009-08-05,47.86,50.21,46.68,49.86,3542300,47.86,50.21,46.68,49.86,3542300,0.0,1.0
2009-08-06,45.6,47.87,43.75,47.68,3183500,45.6,47.87,43.75,47.68,3183500,0.0,1.0
2009-08-07,46.9,48.24,46.54,47.94,1560000,46.9,48.24,46.54,47.94,1560000,0.0,1.0
2009-08-10,45.83,47.35,45.024,46.87,1526100,45.83,47.35,45.024,46.87,1526100,0.0,1.0
2009-08-11,46.03,46.633,45.51,45.73,779100,46.03,46.633,45.51,45.73,779100,0.0,1.0
2009-08-12,46.56,47.27,46.08,46.16,710500,46.56,47.27,46.08,46.16,710500,0.0,1.0
2009-08-13,46.44,46.62,46.0,46.52,390000,46.44,46.62,46.0,46.52,390000,0.0,1.0
2009-08-14,46.66,46.66,46.0,46.29,443400,46.66,46.66,46.0,46.29,443400,0.0,1.0
2009-08-17,46.01,46.42,45.72,45.79,533400,46.01,46.42,45.72,45.79,533400,0.0,1.0
2009-08-18,46.57,47.05,46.11,46.11,699600,46.57,47.05,46.11,46.11,699600,0.0,1.0
2009-08-19,47.53,47.66,45.9,46.37,599400,47.53,47.66,45.9,46.37,599400,0.0,1.0
2009-08-20,47.09,47.93,46.62,47.35,429100,47.09,47.93,46.62,47.35,429100,0.0,1.0
2009-08-21,47.35,47.39,46.81,47.31,453900,47.35,47.39,46.81,47.31,453900,0.0,1.0
2009-08-24,47.08,48.1,46.71,47.53,515000,47.08,48.1,46.71,47.53,515000,0.0,1.0
2009-08-25,46.0,47.4,45.79,47.4,598100,46.0,47.4,45.79,47.4,598100,0.0,1.0
2009-08-26,44.76,45.95,44.38,45.8,1302000,44.76,45.95,44.38,45.8,1302000,0.0,1.0
2009-08-27,44.87,45.09,44.51,45.0,807200,44.87,45.09,44.51,45.0,807200,0.0,1.0
2009-08-28,44.06,44.91,43.86,44.8,697900,44.06,44.91,43.86,44.8,697900,0.0,1.0
2009-08-31,43.54,44.2199,43.3,44.04,509700,43.54,44.2199,43.3,44.04,509700,0.0,1.0
2009-09-01,43.7,44.34,42.17,42.72,897300,43.7,44.34,42.17,42.72,897300,0.0,1.0
2009-09-02,43.73,44.03,43.08,43.37,576000,43.73,44.03,43.08,43.37,576000,0.0,1.0
2009-09-03,44.31,44.58,43.3,43.8,436800,44.31,44.58,43.3,43.8,436800,0.0,1.0
2009-09-04,44.13,44.69,43.75,44.09,392300,44.13,44.69,43.75,44.09,392300,0.0,1.0
2009-09-08,44.24,44.3,43.58,44.29,485000,44.24,44.3,43.58,44.29,485000,0.0,1.0
2009-09-09,44.37,45.06,43.9643,44.3,541300,44.37,45.06,43.9643,44.3,541300,0.0,1.0
2009-09-10,44.6,44.76,43.86,44.5,331500,44.6,44.76,43.86,44.5,331500,0.0,1.0
2009-09-11,44.98,45.25,44.38,44.77,250000,44.98,45.25,44.38,44.77,250000,0.0,1.0
2009-09-14,45.65,45.84,44.6,44.71,455600,45.65,45.84,44.6,44.71,455600,0.0,1.0
2009-09-15,44.62,45.87,44.46,45.87,800700,44.62,45.87,44.46,45.87,800700,0.0,1.0
2009-09-16,45.8,45.92,44.4,44.89,1111900,45.8,45.92,44.4,44.89,1111900,0.0,1.0
2009-09-17,45.08,46.08,44.96,45.62,783500,45.08,46.08,44.96,45.62,783500,0.0,1.0
2009-09-18,45.65,45.77,45.11,45.25,830400,45.65,45.77,45.11,45.25,830400,0.0,1.0
2009-09-21,45.24,45.61,45.04,45.31,396500,45.24,45.61,45.04,45.31,396500,0.0,1.0
2009-09-22,44.43,45.22,44.28,45.21,1030600,44.43,45.22,44.28,45.21,1030600,0.0,1.0
2009-09-23,44.38,45.01,44.32,44.53,633300,44.38,45.01,44.32,44.53,633300,0.0,1.0
2009-09-24,43.37,44.41,42.9,44.41,840100,43.37,44.41,42.9,44.41,840100,0.0,1.0
2009-09-25,43.69,44.0,42.83,42.99,718200,43.69,44.0,42.83,42.99,718200,0.0,1.0
2009-09-28,43.55,44.28,43.22,43.63,317400,43.55,44.28,43.22,43.63,317400,0.0,1.0
2009-09-29,44.35,44.48,43.34,43.48,529500,44.35,44.48,43.34,43.48,529500,0.0,1.0
2009-09-30,42.61,44.24,42.08,44.23,1097400,42.61,44.24,42.08,44.23,1097400,0.0,1.0
2009-10-01,42.15,42.4,40.92,42.2,2219000,42.15,42.4,40.92,42.2,2219000,0.0,1.0
2009-10-02,41.82,42.31,41.57,41.71,785400,41.82,42.31,41.57,41.71,785400,0.0,1.0
2009-10-05,41.56,42.0891,41.09,42.01,585400,41.56,42.0891,41.09,42.01,585400,0.0,1.0
2009-10-06,41.65,42.25,41.45,42.19,823700,41.65,42.25,41.45,42.19,823700,0.0,1.0
2009-10-07,41.91,42.08,41.23,41.44,443800,41.91,42.08,41.23,41.44,443800,0.0,1.0
2009-10-08,42.38,42.69,41.26,42.03,799600,42.38,42.69,41.26,42.03,799600,0.0,1.0
2009-10-09,42.35,42.97,42.07,42.37,926000,42.35,42.97,42.07,42.37,926000,0.0,1.0
2009-10-12,42.11,42.64,41.78,42.54,605700,42.11,42.64,41.78,42.54,605700,0.0,1.0
2009-10-13,42.0,42.055,41.45,41.96,629400,42.0,42.055,41.45,41.96,629400,0.0,1.0
2009-10-14,42.11,42.49,41.67,42.26,791300,42.11,42.49,41.67,42.26,791300,0.0,1.0
2009-10-15,42.2,42.27,41.61,41.88,989900,42.2,42.27,41.61,41.88,989900,0.0,1.0
2009-10-16,41.93,42.16,41.79,42.0,1112500,41.93,42.16,41.79,42.0,1112500,0.0,1.0
2009-10-19,42.66,42.86,41.58,41.89,538300,42.66,42.86,41.58,41.89,538300,0.0,1.0
2009-10-20,42.38,42.76,41.98,42.6,536800,42.38,42.76,41.98,42.6,536800,0.0,1.0
2009-10-21,42.62,42.86,42.13,42.18,646700,42.62,42.86,42.13,42.18,646700,0.0,1.0
2009-10-22,42.57,42.83,42.35,42.62,453800,42.57,42.83,42.35,42.62,453800,0.0,1.0
2009-10-23,41.81,42.46,41.69,42.46,627300,41.81,42.46,41.69,42.46,627300,0.0,1.0
2009-10-26,41.27,41.97,40.98,41.72,164600,41.27,41.97,40.98,41.72,164600,0.0,1.0
2009-10-27,41.55,41.99,41.27,41.27,181700,41.55,41.99,41.27,41.27,181700,0.0,1.0
2009-10-28,41.27,41.92,40.99,41.57,690900,41.27,41.92,40.99,41.57,690900,0.0,1.0
2009-10-29,41.42,41.49,41.01,41.28,726700,41.42,41.49,41.01,41.28,726700,0.0,1.0
2009-10-30,40.81,41.6,40.73,41.27,942900,40.81,41.6,40.73,41.27,942900,0.0,1.0
2009-11-02,41.08,41.41,39.92,41.24,1004800,41.08,41.41,39.92,41.24,1004800,0.0,1.0
2009-11-03,42.29,42.29,40.86,40.86,846700,42.29,42.29,40.86,40.86,846700,0.0,1.0
2009-11-04,42.57,43.96,41.99,42.45,1547100,42.57,43.96,41.99,42.45,1547100,0.0,1.0
2009-11-05,45.86,45.86,43.79,44.04,2972200,45.86,45.86,43.79,44.04,2972200,0.0,1.0
2009-11-06,45.4,45.79,44.99,45.68,991000,45.4,45.79,44.99,45.68,991000,0.0,1.0
2009-11-09,47.34,47.34,45.28,45.56,1291300,47.34,47.34,45.28,45.56,1291300,0.0,1.0
2009-11-10,46.97,47.95,46.4,47.02,1176700,46.97,47.95,46.4,47.02,1176700,0.0,1.0
2009-11-11,46.6,47.49,46.43,47.23,1398100,46.6,47.49,46.43,47.23,1398100,0.0,1.0
2009-11-12,46.6,46.96,46.21,46.6,1018200,46.6,46.96,46.21,46.6,1018200,0.0,1.0
2009-11-13,46.92,47.07,46.23,46.73,666400,46.92,47.07,46.23,46.73,666400,0.0,1.0
2009-11-16,47.65,47.87,46.78,46.78,895000,47.65,47.87,46.78,46.78,895000,0.0,1.0
2009-11-17,48.0,48.35,47.17,47.72,709400,48.0,48.35,47.17,47.72,709400,0.0,1.0
2009-11-18,47.22,48.06,46.92,48.0,610500,47.22,48.06,46.92,48.0,610500,0.0,1.0
2009-11-19,46.85,47.17,46.79,46.89,681100,46.85,47.17,46.79,46.89,681100,0.0,1.0
2009-11-20,45.76,46.74,45.65,46.38,1051400,45.76,46.74,45.65,46.38,1051400,0.0,1.0
2009-11-23,46.24,47.15,46.07,46.16,748700,46.24,47.15,46.07,46.16,748700,0.0,1.0
2009-11-24,46.56,46.77,45.93,45.93,804900,46.56,46.77,45.93,45.93,804900,0.0,1.0
2009-11-25,46.57,46.84,46.115,46.77,615000,46.57,46.84,46.115,46.77,615000,0.0,1.0
2009-11-27,46.36,46.83,44.51,45.01,804900,46.36,46.83,44.51,45.01,804900,0.0,1.0
2009-11-30,46.26,46.62,45.78,46.1,2142000,46.26,46.62,45.78,46.1,2142000,0.0,1.0
2009-12-01,46.87,47.04,46.04,46.26,847500,46.87,47.04,46.04,46.26,847500,0.0,1.0
2009-12-02,46.31,47.43,46.21,47.0,633000,46.31,47.43,46.21,47.0,633000,0.0,1.0
2009-12-03,45.62,46.5,45.58,46.31,769400,45.62,46.5,45.58,46.31,769400,0.0,1.0
2009-12-04,45.93,46.48,45.34,46.02,694600,45.93,46.48,45.34,46.02,694600,0.0,1.0
2009-12-07,45.88,46.43,45.45,45.98,513800,45.88,46.43,45.45,45.98,513800,0.0,1.0
2009-12-08,45.42,45.81,45.04,45.63,454000,45.42,45.81,45.04,45.63,454000,0.0,1.0
2009-12-09,45.74,45.89,44.8,45.42,430900,45.74,45.89,44.8,45.42,430900,0.0,1.0
2009-12-10,45.84,46.17,45.45,45.66,611700,45.84,46.17,45.45,45.66,611700,0.0,1.0
2009-12-11,46.2,46.75,45.91,46.04,487900,46.2,46.75,45.91,46.04,487900,0.0,1.0
2009-12-14,46.18,46.4,45.59,46.12,1084600,46.18,46.4,45.59,46.12,1084600,0.0,1.0
2009-12-15,46.07,46.39,45.2,46.28,734800,46.07,46.39,45.2,46.28,734800,0.0,1.0
2009-12-16,46.78,47.18,46.12,46.12,771700,46.78,47.18,46.12,46.12,771700,0.0,1.0
2009-12-17,45.83,46.72,45.65,46.72,673900,45.83,46.72,45.65,46.72,673900,0.0,1.0
2009-12-18,45.79,46.02,45.48,45.83,772400,45.79,46.02,45.48,45.83,772400,0.0,1.0
2009-12-21,46.3,46.87,45.96,45.96,708900,46.3,46.87,45.96,45.96,708900,0.0,1.0
2009-12-22,46.98,47.01,46.33,46.33,362800,46.98,47.01,46.33,46.33,362800,0.0,1.0
2009-12-23,47.3,47.65,46.8304,46.84,346700,47.3,47.65,46.8304,46.84,346700,0.0,1.0
2009-12-24,47.64,47.72,47.31,47.4,108700,47.64,47.72,47.31,47.4,108700,0.0,1.0
2009-12-28,47.79,48.04,47.31,47.74,514600,47.79,48.04,47.31,47.74,514600,0.0,1.0
2009-12-29,47.75,48.09,47.62,47.8,415300,47.75,48.09,47.62,47.8,415300,0.0,1.0
2009-12-30,47.54,48.02,47.27,47.5,312400,47.54,48.02,47.27,47.5,312400,0.0,1.0
2009-12-31,47.16,48.16,47.16,47.49,210700,47.16,48.16,47.16,47.49,210700,0.0,1.0
2010-01-04,47.38,47.72,46.8,47.25,461400,47.38,47.72,46.8,47.25,461400,0.0,1.0
2010-01-05,47.99,48.05,47.18,47.22,394400,47.99,48.05,47.18,47.22,394400,0.0,1.0
2010-01-06,48.06,48.33,47.7,47.89,483200,48.06,48.33,47.7,47.89,483200,0.0,1.0
2010-01-07,48.05,48.29,47.82,48.01,464000,48.05,48.29,47.82,48.01,464000,0.0,1.0
2010-01-08,44.2,46.22,43.57,46.09,3469000,44.2,46.22,43.57,46.09,3469000,0.0,1.0
2010-01-11,44.13,44.67,43.755,44.67,791200,44.13,44.67,43.755,44.67,791200,0.0,1.0
2010-01-12,44.67,44.81,43.92,43.94,639300,44.67,44.81,43.92,43.94,639300,0.0,1.0
2010-01-13,44.89,44.95,44.45,44.59,367400,44.89,44.95,44.45,44.59,367400,0.0,1.0
2010-01-14,44.22,45.11,44.11,44.93,579300,44.22,45.11,44.11,44.93,579300,0.0,1.0
2010-01-15,43.27,44.14,42.96,44.0,1156400,43.27,44.14,42.96,44.0,1156400,0.0,1.0
2010-01-19,43.25,43.38,42.82,43.38,947200,43.25,43.38,42.82,43.38,947200,0.0,1.0
2010-01-20,41.83,43.16,41.49,43.16,1553900,41.83,43.16,41.49,43.16,1553900,0.0,1.0
2010-01-21,41.49,42.13,41.35,41.75,1200600,41.49,42.13,41.35,41.75,1200600,0.0,1.0
2010-01-22,41.13,41.61,41.06,41.57,1143500,41.13,41.61,41.06,41.57,1143500,0.0,1.0
2010-01-25,41.27,41.49,41.01,41.32,768900,41.27,41.49,41.01,41.32,768900,0.0,1.0
2010-01-26,41.31,41.5,41.1,41.25,760500,41.31,41.5,41.1,41.25,760500,0.0,1.0
2010-01-27,41.66,41.9,41.34,41.34,835500,41.66,41.9,41.34,41.34,835500,0.0,1.0
2010-01-28,42.17,42.43,41.45,41.75,831200,42.17,42.43,41.45,41.75,831200,0.0,1.0
2010-01-29,41.45,42.41,41.44,42.41,560200,41.45,42.41,41.44,42.41,560200,0.0,1.0
2010-02-01,42.48,42.51,41.441,41.66,773700,42.48,42.51,41.441,41.66,773700,0.0,1.0
2010-02-02,42.5,42.67,42.05,42.48,323200,42.5,42.67,42.05,42.48,323200,0.0,1.0
2010-02-03,42.64,42.77,42.26,42.32,395100,42.64,42.77,42.26,42.32,395100,0.0,1.0
2010-02-04,41.87,42.57,41.76,42.07,513700,41.87,42.57,41.76,42.07,513700,0.0,1.0
2010-02-05,41.5,41.82,40.91,41.7,1072100,41.5,41.82,40.91,41.7,1072100,0.0,1.0
2010-02-08,41.2,41.79,41.11,41.6,423500,41.2,41.79,41.11,41.6,423500,0.0,1.0
2010-02-09,41.33,41.53,40.8,41.53,467600,41.33,41.53,40.8,41.53,467600,0.0,1.0
2010-02-10,40.77,41.3736,40.7,41.12,422500,40.77,41.3736,40.7,41.12,422500,0.0,1.0
2010-02-11,41.9,42.36,40.6,40.63,735400,41.9,42.36,40.6,40.63,735400,0.0,1.0
2010-02-12,42.24,42.25,41.26,41.69,438800,42.24,42.25,41.26,41.69,438800,0.0,1.0
2010-02-16,42.13,42.41,41.74,42.31,229200,42.13,42.41,41.74,42.31,229200,0.0,1.0
2010-02-17,42.53,42.57,42.04,42.49,311700,42.53,42.57,42.04,42.49,311700,0.0,1.0
2010-02-18,42.16,42.4,41.85,42.34,382700,42.16,42.4,41.85,42.34,382700,0.0,1.0
2010-02-19,41.97,42.135,41.78,42.13,464500,41.97,42.135,41.78,42.13,464500,0.0,1.0
2010-02-22,42.05,42.48,41.84,42.0,475100,42.05,42.48,41.84,42.0,475100,0.0,1.0
2010-02-23,41.61,42.23,41.6,42.03,459300,41.61,42.23,41.6,42.03,459300,0.0,1.0
2010-02-24,41.93,42.11,41.47,41.73,440000,41.93,42.11,41.47,41.73,440000,0.0,1.0
2010-02-25,42.04,42.13,41.28,41.63,607300,42.04,42.13,41.28,41.63,607300,0.0,1.0
2010-02-26,36.74,39.37,36.57,38.75,5524200,36.74,39.37,36.57,38.75,5524200,0.0,1.0
2010-03-01,36.65,37.25,36.37,37.03,2127800,36.65,37.25,36.37,37.03,2127800,0.0,1.0
2010-03-02,36.9,37.23,36.56,36.76,1289400,36.9,37.23,36.56,36.76,1289400,0.0,1.0
2010-03-03,36.89,37.34,36.699,37.02,886300,36.89,37.34,36.699,37.02,886300,0.0,1.0
2010-03-04,37.05,37.2,36.74,36.83,693800,37.05,37.2,36.74,36.83,693800,0.0,1.0
2010-03-05,36.79,37.47,36.66,37.24,1250000,36.79,37.47,36.66,37.24,1250000,0.0,1.0
2010-03-08,36.39,37.06,36.32,36.69,971400,36.39,37.06,36.32,36.69,971400,0.0,1.0
2010-03-09,36.16,36.59,36.1,36.32,1773200,36.16,36.59,36.1,36.32,1773200,0.0,1.0
2010-03-10,36.49,36.7,36.12,36.29,1360400,36.49,36.7,36.12,36.29,1360400,0.0,1.0
2010-03-11,38.08,38.16,36.39,36.42,2474700,38.08,38.16,36.39,36.42,2474700,0.0,1.0
2010-03-12,38.58,38.76,38.0,38.22,1139500,38.58,38.76,38.0,38.22,1139500,0.0,1.0
2010-03-15,38.67,38.8198,38.25,38.59,654300,38.67,38.8198,38.25,38.59,654300,0.0,1.0
2010-03-16,39.15,39.18,38.47,38.66,525800,39.15,39.18,38.47,38.66,525800,0.0,1.0
2010-03-17,39.74,39.81,39.1,39.16,665000,39.74,39.81,39.1,39.16,665000,0.0,1.0
2010-03-18,39.52,40.14,39.5,39.61,965200,39.52,40.14,39.5,39.61,965200,0.0,1.0
2010-03-19,39.03,39.65,38.77,39.49,1317500,39.03,39.65,38.77,39.49,1317500,0.0,1.0
2010-03-22,39.86,40.1,38.96,38.97,708300,39.86,40.1,38.96,38.97,708300,0.0,1.0
2010-03-23,39.6,40.0,39.04,39.8,525400,39.6,40.0,39.04,39.8,525400,0.0,1.0
2010-03-24,39.43,39.89,39.12,39.57,423700,39.43,39.89,39.12,39.57,423700,0.0,1.0
2010-03-25,39.5,39.91,39.34,39.63,638400,39.5,39.91,39.34,39.63,638400,0.0,1.0
2010-03-26,38.9,39.27,38.57,39.01,959400,38.9,39.27,38.57,39.01,959400,0.0,1.0
2010-03-29,40.04,40.22,38.92,38.99,852600,40.04,40.22,38.92,38.99,852600,0.0,1.0
2010-03-30,39.82,40.3,39.605,40.01,464500,39.82,40.3,39.605,40.01,464500,0.0,1.0
2010-03-31,39.32,40.04,39.32,39.8,650000,39.32,40.04,39.32,39.8,650000,0.0,1.0
2010-04-01,38.97,39.85,38.835,39.49,667800,38.97,39.85,38.835,39.49,667800,0.0,1.0
2010-04-05,39.05,39.21,38.65,38.99,604600,39.05,39.21,38.65,38.99,604600,0.0,1.0
2010-04-06,39.68,39.97,38.99,39.06,697100,39.68,39.97,38.99,39.06,697100,0.0,1.0
2010-04-07,39.56,40.06,39.29,39.69,337700,39.56,40.06,39.29,39.69,337700,0.0,1.0
2010-04-08,39.27,39.35,38.91,39.35,286300,39.27,39.35,38.91,39.35,286300,0.0,1.0
2010-04-09,39.09,39.25,38.83,39.14,614500,39.09,39.25,38.83,39.14,614500,0.0,1.0
2010-04-12,39.52,39.69,39.11,39.18,441900,39.52,39.69,39.11,39.18,441900,0.0,1.0
2010-04-13,39.72,39.95,39.45,39.54,642600,39.72,39.95,39.45,39.54,642600,0.0,1.0
2010-04-14,39.65,40.02,39.5,39.85,704400,39.65,40.02,39.5,39.85,704400,0.0,1.0
2010-04-15,39.05,39.65,38.95,39.65,665800,39.05,39.65,38.95,39.65,665800,0.0,1.0
2010-04-16,39.08,39.21,38.6,38.98,1016700,39.08,39.21,38.6,38.98,1016700,0.0,1.0
2010-04-19,39.82,40.21,39.06,39.06,1388800,39.82,40.21,39.06,39.06,1388800,0.0,1.0
2010-04-20,40.69,40.69,39.73,40.0,464800,40.69,40.69,39.73,40.0,464800,0.0,1.0
2010-04-21,40.77,40.87,40.52,40.71,350100,40.77,40.87,40.52,40.71,350100,0.0,1.0
2010-04-22,41.37,41.4,40.28,40.52,561500,41.37,41.4,40.28,40.52,561500,0.0,1.0
2010-04-23,41.58,41.67,41.16,41.28,455200,41.58,41.67,41.16,41.28,455200,0.0,1.0
2010-04-26,41.25,41.66,41.12,41.58,552300,41.25,41.66,41.12,41.58,552300,0.0,1.0
2010-04-27,40.83,41.29,40.65,41.23,647500,40.83,41.29,40.65,41.23,647500,0.0,1.0
2010-04-28,41.02,41.085,40.65,40.91,586900,41.02,41.085,40.65,40.91,586900,0.0,1.0
2010-04-29,41.3,41.43,40.51,41.22,362400,41.3,41.43,40.51,41.22,362400,0.0,1.0
2010-04-30,41.13,41.565,41.07,41.34,477400,41.13,41.565,41.07,41.34,477400,0.0,1.0
2010-05-03,41.69,41.7,41.14,41.3,316800,41.69,41.7,41.14,41.3,316800,0.0,1.0
2010-05-04,41.06,41.44,40.68,41.44,595700,41.06,41.44,40.68,41.44,595700,0.0,1.0
2010-05-05,42.66,43.345,40.57,41.05,1480300,42.66,43.345,40.57,41.05,1480300,0.0,1.0
2010-05-06,40.7,42.81,40.03,42.67,1135500,40.7,42.81,40.03,42.67,1135500,0.0,1.0
2010-05-07,39.42,40.88,39.24,40.8,953300,39.42,40.88,39.24,40.8,953300,0.0,1.0
2010-05-10,40.85,40.87,40.18,40.53,699600,40.85,40.87,40.18,40.53,699600,0.0,1.0
2010-05-11,40.43,40.81,40.08,40.58,592700,40.43,40.81,40.08,40.58,592700,0.0,1.0
2010-05-12,40.6,41.07,40.47,40.47,425500,40.6,41.07,40.47,40.47,425500,0.0,1.0
2010-05-13,40.45,40.93,40.32,40.46,251700,40.45,40.93,40.32,40.46,251700,0.0,1.0
2010-05-14,39.66,40.35,39.52,40.22,608800,39.66,40.35,39.52,40.22,608800,0.0,1.0
2010-05-17,40.48,40.55,39.62,39.75,686800,40.48,40.55,39.62,39.75,686800,0.0,1.0
2010-05-18,40.72,41.12,40.39,40.77,858600,40.72,41.12,40.39,40.77,858600,0.0,1.0
2010-05-19,40.4,40.65,40.15,40.53,705800,40.4,40.65,40.15,40.53,705800,0.0,1.0
2010-05-20,38.8,40.42,38.79,39.91,1118200,38.8,40.42,38.79,39.91,1118200,0.0,1.0
2010-05-21,39.18,39.48,38.15,38.44,857700,39.18,39.48,38.15,38.44,857700,0.0,1.0
2010-05-24,39.22,39.56,39.07,39.17,570900,39.22,39.56,39.07,39.17,570900,0.0,1.0
2010-05-25,38.87,38.94,38.29,38.53,431300,38.87,38.94,38.29,38.53,431300,0.0,1.0
2010-05-26,39.57,39.8,38.74,39.06,863300,39.57,39.8,38.74,39.06,863300,0.0,1.0
2010-05-27,40.12,40.23,39.8,40.02,1151600,40.12,40.23,39.8,40.02,1151600,0.0,1.0
2010-05-28,42.76,43.07,40.12,40.12,1934100,42.76,43.07,40.12,40.12,1934100,0.0,1.0
2010-06-01,42.76,43.15,42.1,42.7,1533200,42.76,43.15,42.1,42.7,1533200,0.0,1.0
2010-06-02,42.52,43.18,41.8,43.15,705300,42.52,43.18,41.8,43.15,705300,0.0,1.0
2010-06-03,42.48,42.66,42.1,42.66,801900,42.48,42.66,42.1,42.66,801900,0.0,1.0
2010-06-04,41.4,42.28,41.28,41.62,772300,41.4,42.28,41.28,41.62,772300,0.0,1.0
2010-06-07,41.81,42.58,41.47,41.56,1100500,41.81,42.58,41.47,41.56,1100500,0.0,1.0
2010-06-08,41.68,41.93,40.8,41.9,874700,41.68,41.93,40.8,41.9,874700,0.0,1.0
2010-06-09,43.76,44.21,41.88,42.11,1687700,43.76,44.21,41.88,42.11,1687700,0.0,1.0
2010-06-10,43.13,44.26,42.12,44.26,1241900,43.13,44.26,42.12,44.26,1241900,0.0,1.0
2010-06-11,43.94,44.0,42.01,42.01,648700,43.94,44.0,42.01,42.01,648700,0.0,1.0
2010-06-14,44.3,44.72,43.76,44.0,678600,44.3,44.72,43.76,44.0,678600,0.0,1.0
2010-06-15,44.7,44.83,43.96,44.7,892900,44.7,44.83,43.96,44.7,892900,0.0,1.0
2010-06-16,44.52,44.73,44.15,44.51,424300,44.52,44.73,44.15,44.51,424300,0.0,1.0
2010-06-17,44.78,44.93,44.43,44.69,307400,44.78,44.93,44.43,44.69,307400,0.0,1.0
2010-06-18,44.94,45.18,44.32,44.61,357300,44.94,45.18,44.32,44.61,357300,0.0,1.0
2010-06-21,44.46,45.3,44.25,45.3,362800,44.46,45.3,44.25,45.3,362800,0.0,1.0
2010-06-22,44.14,44.79,44.11,44.74,383200,44.14,44.79,44.11,44.74,383200,0.0,1.0
2010-06-23,44.47,44.75,43.65,44.15,344200,44.47,44.75,43.65,44.15,344200,0.0,1.0
2010-06-24,44.48,44.7,43.9275,44.21,404900,44.48,44.7,43.9275,44.21,404900,0.0,1.0
2010-06-25,45.19,45.41,44.48,44.67,765100,45.19,45.41,44.48,44.67,765100,0.0,1.0
2010-06-28,45.79,45.97,45.05,45.29,419300,45.79,45.97,45.05,45.29,419300,0.0,1.0
2010-06-29,44.78,45.38,44.5,45.3,634200,44.78,45.38,44.5,45.3,634200,0.0,1.0
2010-06-30,43.59,44.945,43.49,44.84,635400,43.59,44.945,43.49,44.84,635400,0.0,1.0
2010-07-01,43.18,43.71,42.58,43.6,638600,43.18,43.71,42.58,43.6,638600,0.0,1.0
2010-07-02,42.87,43.25,42.81,43.2,354500,42.87,43.25,42.81,43.2,354500,0.0,1.0
2010-07-06,43.27,43.39,42.8,43.34,529000,43.27,43.39,42.8,43.34,529000,0.0,1.0
2010-07-07,32.14,36.7,31.53,36.63,11977500,32.14,36.7,31.53,36.63,11977500,0.0,1.0
2010-07-08,31.94,32.11,30.78,32.11,2709400,31.94,32.11,30.78,32.11,2709400,0.0,1.0
2010-07-09,32.86,32.89,31.55,31.99,1308900,32.86,32.89,31.55,31.99,1308900,0.0,1.0
2010-07-12,32.61,32.97,32.21,32.69,892700,32.61,32.97,32.21,32.69,892700,0.0,1.0
2010-07-13,33.0,33.12,32.61,32.73,818300,33.0,33.12,32.61,32.73,818300,0.0,1.0
2010-07-14,32.91,33.585,32.6401,33.02,652100,32.91,33.585,32.6401,33.02,652100,0.0,1.0
2010-07-15,33.29,33.59,32.5,32.89,995400,33.29,33.59,32.5,32.89,995400,0.0,1.0
2010-07-16,33.62,33.8,32.89,33.33,1080300,33.62,33.8,32.89,33.33,1080300,0.0,1.0
2010-07-19,33.78,34.1,33.5,33.51,900600,33.78,34.1,33.5,33.51,900600,0.0,1.0
2010-07-20,35.02,35.12,33.49,33.49,1013500,35.02,35.12,33.49,33.49,1013500,0.0,1.0
2010-07-21,34.24,35.44,34.18,35.42,1042500,34.24,35.44,34.18,35.42,1042500,0.0,1.0
2010-07-22,35.24,35.32,34.61,34.89,677100,35.24,35.32,34.61,34.89,677100,0.0,1.0
2010-07-23,35.8,35.88,35.05,35.05,520200,35.8,35.88,35.05,35.05,520200,0.0,1.0
2010-07-26,36.05,36.12,35.62,35.77,373700,36.05,36.12,35.62,35.77,373700,0.0,1.0
2010-07-27,35.45,36.38,35.34,36.2,638600,35.45,36.38,35.34,36.2,638600,0.0,1.0
2010-07-28,35.38,35.74,35.32,35.59,745300,35.38,35.74,35.32,35.59,745300,0.0,1.0
2010-07-29,35.58,35.81,35.07,35.5,550400,35.58,35.81,35.07,35.5,550400,0.0,1.0
2010-07-30,35.35,35.46,34.85,35.33,542600,35.35,35.46,34.85,35.33,542600,0.0,1.0
2010-08-02,34.8,35.48,34.3,35.18,722400,34.8,35.48,34.3,35.18,722400,0.0,1.0
2010-08-03,35.18,35.55,34.72,34.77,375300,35.18,35.55,34.72,34.77,375300,0.0,1.0
2010-08-04,34.95,35.56,34.84,35.28,664900,34.95,35.56,34.84,35.28,664900,0.0,1.0
2010-08-05,34.74,35.16,34.585,34.97,531700,34.74,35.16,34.585,34.97,531700,0.0,1.0
2010-08-06,36.0,36.2,34.6,34.69,810300,36.0,36.2,34.6,34.69,810300,0.0,1.0
2010-08-09,35.69,36.29,35.28,36.23,775100,35.69,36.29,35.28,36.23,775100,0.0,1.0
2010-08-10,35.97,36.45,35.59,35.59,477800,35.97,36.45,35.59,35.59,477800,0.0,1.0
2010-08-11,34.71,35.76,34.65,35.76,568900,34.71,35.76,34.65,35.76,568900,0.0,1.0
2010-08-12,34.45,34.57,33.85,34.5,476800,34.45,34.57,33.85,34.5,476800,0.0,1.0
2010-08-13,34.63,34.96,34.01,34.45,340000,34.63,34.96,34.01,34.45,340000,0.0,1.0
2010-08-16,34.58,34.87,34.13,34.46,334200,34.58,34.87,34.13,34.46,334200,0.0,1.0
2010-08-17,34.19,34.65,34.15,34.59,478900,34.19,34.65,34.15,34.59,478900,0.0,1.0
2010-08-18,34.35,34.65,33.95,34.2,396000,34.35,34.65,33.95,34.2,396000,0.0,1.0
2010-08-19,34.16,34.61,34.07,34.38,471800,34.16,34.61,34.07,34.38,471800,0.0,1.0
2010-08-20,33.65,34.19,33.44,34.06,448000,33.65,34.19,33.44,34.06,448000,0.0,1.0
2010-08-23,33.48,33.79,33.32,33.71,341000,33.48,33.79,33.32,33.71,341000,0.0,1.0
2010-08-24,33.0,33.41,32.99,33.37,408400,33.0,33.41,32.99,33.37,408400,0.0,1.0
2010-08-25,33.6,33.66,32.9,32.99,361100,33.6,33.66,32.9,32.99,361100,0.0,1.0
2010-08-26,33.25,33.8,33.24,33.45,303100,33.25,33.8,33.24,33.45,303100,0.0,1.0
2010-08-27,33.37,33.48,33.11,33.28,515100,33.37,33.48,33.11,33.28,515100,0.0,1.0
2010-08-30,33.0,33.48,32.98,33.29,490000,33.0,33.48,32.98,33.29,490000,0.0,1.0
2010-08-31,32.78,33.16,32.61,32.92,382700,32.78,33.16,32.61,32.92,382700,0.0,1.0
2010-09-01,33.53,33.59,32.91,33.0,784900,33.53,33.59,32.91,33.0,784900,0.0,1.0
2010-09-02,33.75,33.86,33.41,33.54,443700,33.75,33.86,33.41,33.54,443700,0.0,1.0
2010-09-03,34.04,34.29,33.81,33.85,370600,34.04,34.29,33.81,33.85,370600,0.0,1.0
2010-09-07,33.4,34.06,33.39,34.03,244600,33.4,34.06,33.39,34.03,244600,0.0,1.0
2010-09-08,33.5,33.665,33.3,33.32,424700,33.5,33.665,33.3,33.32,424700,0.0,1.0
2010-09-09,33.21,33.69,33.14,33.65,310500,33.21,33.69,33.14,33.65,310500,0.0,1.0
2010-09-10,33.3,33.6,33.15,33.19,329200,33.3,33.6,33.15,33.19,329200,0.0,1.0
2010-09-13,33.89,34.0,33.38,33.43,403800,33.89,34.0,33.38,33.43,403800,0.0,1.0
2010-09-14,33.71,34.12,33.68,33.87,519400,33.71,34.12,33.68,33.87,519400,0.0,1.0
2010-09-15,33.69,33.95,33.55,33.72,230100,33.69,33.95,33.55,33.72,230100,0.0,1.0
2010-09-16,33.68,33.96,33.5,33.68,300400,33.68,33.96,33.5,33.68,300400,0.0,1.0
2010-09-17,33.65,33.95,33.29,33.7,386100,33.65,33.95,33.29,33.7,386100,0.0,1.0
2010-09-20,33.94,33.97,33.46,33.54,266000,33.94,33.97,33.46,33.54,266000,0.0,1.0
2010-09-21,33.67,33.95,33.64,33.95,205100,33.67,33.95,33.64,33.95,205100,0.0,1.0
2010-09-22,33.74,34.07,33.5,33.64,180400,33.74,34.07,33.5,33.64,180400,0.0,1.0
2010-09-23,33.55,33.98,33.5,33.65,238600,33.55,33.98,33.5,33.65,238600,0.0,1.0
2010-09-24,33.91,33.95,33.6,33.7,210300,33.91,33.95,33.6,33.7,210300,0.0,1.0
2010-09-27,33.91,33.99,33.51,33.8,380800,33.91,33.99,33.51,33.8,380800,0.0,1.0
2010-09-28,33.98,34.29,33.72,33.84,651000,33.98,34.29,33.72,33.84,651000,0.0,1.0
2010-09-29,33.95,34.04,33.56,34.04,914400,33.95,34.04,33.56,34.04,914400,0.0,1.0
2010-09-30,34.69,34.89,34.0,34.04,522000,34.69,34.89,34.0,34.04,522000,0.0,1.0
2010-10-01,34.85,35.16,34.61,34.89,357100,34.85,35.16,34.61,34.89,357100,0.0,1.0
2010-10-04,34.86,35.0,34.63,34.84,578300,34.86,35.0,34.63,34.84,578300,0.0,1.0
2010-10-05,35.1,35.18,34.9,34.99,300800,35.1,35.18,34.9,34.99,300800,0.0,1.0
2010-10-06,34.46,35.15,34.16,35.15,655000,34.46,35.15,34.16,35.15,655000,0.0,1.0
2010-10-07,34.24,34.67,34.19,34.47,410700,34.24,34.67,34.19,34.47,410700,0.0,1.0
2010-10-08,34.72,35.13,34.21,34.31,439800,34.72,35.13,34.21,34.31,439800,0.0,1.0
2010-10-11,34.79,35.04,34.39,34.75,467300,34.79,35.04,34.39,34.75,467300,0.0,1.0
2010-10-12,35.17,35.34,34.5,34.59,806200,35.17,35.34,34.5,34.59,806200,0.0,1.0
2010-10-13,35.09,35.36,34.85,35.3,336400,35.09,35.36,34.85,35.3,336400,0.0,1.0
2010-10-14,34.98,35.61,34.88,35.15,259300,34.98,35.61,34.88,35.15,259300,0.0,1.0
2010-10-15,34.92,35.2,34.76,35.2,368900,34.92,35.2,34.76,35.2,368900,0.0,1.0
2010-10-18,35.36,35.39,34.85,34.98,178900,35.36,35.39,34.85,34.98,178900,0.0,1.0
2010-10-19,35.34,35.545,35.05,35.09,358200,35.34,35.545,35.05,35.09,358200,0.0,1.0
2010-10-20,35.71,35.91,35.44,35.44,295400,35.71,35.91,35.44,35.44,295400,0.0,1.0
2010-10-21,35.86,36.24,35.69,35.84,433900,35.86,36.24,35.69,35.84,433900,0.0,1.0
2010-10-22,36.0,36.3,35.75,35.88,195600,36.0,36.3,35.75,35.88,195600,0.0,1.0
2010-10-25,36.21,36.62,36.06,36.06,248000,36.21,36.62,36.06,36.06,248000,0.0,1.0
2010-10-26,36.14,36.65,35.86,36.06,326600,36.14,36.65,35.86,36.06,326600,0.0,1.0
2010-10-27,35.7,36.05,35.51,36.05,324800,35.7,36.05,35.51,36.05,324800,0.0,1.0
2010-10-28,35.48,35.89,35.44,35.89,499900,35.48,35.89,35.44,35.89,499900,0.0,1.0
2010-10-29,35.46,36.03,35.13,35.43,315900,35.46,36.03,35.13,35.43,315900,0.0,1.0
2010-11-01,35.39,35.64,35.22,35.49,255300,35.39,35.64,35.22,35.49,255300,0.0,1.0
2010-11-02,35.42,35.66,35.33,35.53,381200,35.42,35.66,35.33,35.53,381200,0.0,1.0
2010-11-03,35.13,35.49,34.93,35.49,488600,35.13,35.49,34.93,35.49,488600,0.0,1.0
2010-11-04,34.95,35.72,34.75,35.3,523800,34.95,35.72,34.75,35.3,523800,0.0,1.0
2010-11-05,33.76,34.74,32.69,32.69,1908000,33.76,34.74,32.69,32.69,1908000,0.0,1.0
2010-11-08,33.76,33.93,32.705,33.28,1217500,33.76,33.93,32.705,33.28,1217500,0.0,1.0
2010-11-09,33.61,34.53,33.49,33.63,623800,33.61,34.53,33.49,33.63,623800,0.0,1.0
2010-11-10,34.1,34.17,33.49,33.72,565800,34.1,34.17,33.49,33.72,565800,0.0,1.0
2010-11-11,34.17,34.17,33.8,33.94,324900,34.17,34.17,33.8,33.94,324900,0.0,1.0
2010-11-12,34.49,34.59,34.1,34.1,485400,34.49,34.59,34.1,34.1,485400,0.0,1.0
2010-11-15,35.07,35.25,34.51,34.51,519200,35.07,35.25,34.51,34.51,519200,0.0,1.0
2010-11-16,34.99,35.31,34.85,34.98,881000,34.99,35.31,34.85,34.98,881000,0.0,1.0
2010-11-17,35.03,35.21,34.95,35.11,561100,35.03,35.21,34.95,35.11,561100,0.0,1.0
2010-11-18,35.07,35.24,34.97,35.24,278700,35.07,35.24,34.97,35.24,278700,0.0,1.0
2010-11-19,35.33,35.48,35.0,35.08,314400,35.33,35.48,35.0,35.08,314400,0.0,1.0
2010-11-22,35.31,35.34,35.0,35.2,411800,35.31,35.34,35.0,35.2,411800,0.0,1.0
2010-11-23,35.95,36.16,34.99,35.0,403400,35.95,36.16,34.99,35.0,403400,0.0,1.0
2010-11-24,36.31,36.58,36.04,36.09,216000,36.31,36.58,36.04,36.09,216000,0.0,1.0
2010-11-26,36.11,36.4,35.95,36.22,72700,36.11,36.4,35.95,36.22,72700,0.0,1.0
2010-11-29,35.69,35.9,35.31,35.9,226500,35.69,35.9,35.31,35.9,226500,0.0,1.0
2010-11-30,35.64,35.68,35.16,35.48,240200,35.64,35.68,35.16,35.48,240200,0.0,1.0
2010-12-01,36.07,36.41,35.84,35.94,222000,36.07,36.41,35.84,35.94,222000,0.0,1.0
2010-12-02,36.84,36.94,36.17,36.2,239600,36.84,36.94,36.17,36.2,239600,0.0,1.0
2010-12-03,37.19,37.28,36.76,36.9,190000,37.19,37.28,36.76,36.9,190000,0.0,1.0
2010-12-06,36.99,37.33,36.68,37.33,291600,36.99,37.33,36.68,37.33,291600,0.0,1.0
2010-12-07,37.2,37.37,36.95,37.15,252000,37.2,37.37,36.95,37.15,252000,0.0,1.0
2010-12-08,37.13,37.43,36.98,37.21,333400,37.13,37.43,36.98,37.21,333400,0.0,1.0
2010-12-09,36.07,37.17,35.91,37.14,632000,36.07,37.17,35.91,37.14,632000,0.0,1.0
2010-12-10,35.99,36.09,35.8,36.09,409700,35.99,36.09,35.8,36.09,409700,0.0,1.0
2010-12-13,35.87,36.32,35.78,36.07,251000,35.87,36.32,35.78,36.07,251000,0.0,1.0
2010-12-14,35.93,36.13,35.84,35.92,291300,35.93,36.13,35.84,35.92,291300,0.0,1.0
2010-12-15,35.89,36.26,35.76,35.76,403200,35.89,36.26,35.76,35.76,403200,0.0,1.0
2010-12-16,35.98,36.44,35.65,35.87,293000,35.98,36.44,35.65,35.87,293000,0.0,1.0
2010-12-17,35.76,36.08,35.36,35.84,705000,35.76,36.08,35.36,35.84,705000,0.0,1.0
2010-12-20,35.62,35.8099,35.45,35.79,435800,35.62,35.8099,35.45,35.79,435800,0.0,1.0
2010-12-21,35.86,35.96,35.56,35.61,337800,35.86,35.96,35.56,35.61,337800,0.0,1.0
2010-12-22,35.99,36.43,35.865,35.91,385400,35.99,36.43,35.865,35.91,385400,0.0,1.0
2010-12-23,35.9,36.07,35.76,36.06,211200,35.9,36.07,35.76,36.06,211200,0.0,1.0
2010-12-27,36.35,36.47,35.73,35.75,147300,36.35,36.47,35.73,35.75,147300,0.0,1.0
2010-12-28,36.89,37.175,36.46,36.54,297600,36.89,37.175,36.46,36.54,297600,0.0,1.0
2010-12-29,37.04,37.48,37.02,37.02,226900,37.04,37.48,37.02,37.02,226900,0.0,1.0
2010-12-30,37.34,37.49,37.06,37.06,250100,37.34,37.49,37.06,37.06,250100,0.0,1.0
2010-12-31,37.28,37.73,37.13,37.4,299000,37.28,37.73,37.13,37.4,299000,0.0,1.0
2011-01-03,36.6,37.36,36.54,37.36,355100,36.6,37.36,36.54,37.36,355100,0.0,1.0
2011-01-04,36.16,36.61,36.11,36.61,1671600,36.16,36.61,36.11,36.61,1671600,0.0,1.0
2011-01-05,36.2,36.47,35.77,36.01,345500,36.2,36.47,35.77,36.01,345500,0.0,1.0
2011-01-06,36.9,36.99,36.16,36.28,227900,36.9,36.99,36.16,36.28,227900,0.0,1.0
2011-01-07,36.75,36.97,36.6,36.9,261300,36.75,36.97,36.6,36.9,261300,0.0,1.0
2011-01-10,36.81,36.98,36.38,36.68,191700,36.81,36.98,36.38,36.68,191700,0.0,1.0
2011-01-11,37.06,37.18,36.62,36.86,197700,37.06,37.18,36.62,36.86,197700,0.0,1.0
2011-01-12,37.08,37.2905,36.77,37.25,433300,37.08,37.2905,36.77,37.25,433300,0.0,1.0
2011-01-13,36.97,37.06,36.71,36.92,239200,36.97,37.06,36.71,36.92,239200,0.0,1.0
2011-01-14,36.67,36.98,36.64,36.91,260900,36.67,36.98,36.64,36.91,260900,0.0,1.0
2011-01-18,36.8,36.85,36.55,36.68,383100,36.8,36.85,36.55,36.68,383100,0.0,1.0
2011-01-19,36.78,37.27,36.54,36.76,387300,36.78,37.27,36.54,36.76,387300,0.0,1.0
2011-01-20,37.1,37.28,36.35,36.66,316100,37.1,37.28,36.35,36.66,316100,0.0,1.0
2011-01-21,36.32,37.16,36.24,37.16,504500,36.32,37.16,36.24,37.16,504500,0.0,1.0
2011-01-24,36.46,36.8,36.08,36.21,281400,36.46,36.8,36.08,36.21,281400,0.0,1.0
2011-01-25,37.02,37.09,36.23,36.5,426800,37.02,37.09,36.23,36.5,426800,0.0,1.0
2011-01-26,37.97,37.98,36.65,37.09,453100,37.97,37.98,36.65,37.09,453100,0.0,1.0
2011-01-27,38.04,38.32,37.87,37.97,404600,38.04,38.32,37.87,37.97,404600,0.0,1.0
2011-01-28,37.69,38.17,37.53,37.98,282900,37.69,38.17,37.53,37.98,282900,0.0,1.0
2011-01-31,36.47,37.25,36.0,37.25,711400,36.47,37.25,36.0,37.25,711400,0.0,1.0
2011-02-01,36.84,36.86,36.0,36.49,649300,36.84,36.86,36.0,36.49,649300,0.0,1.0
2011-02-02,36.45,37.315,36.38,36.75,342100,36.45,37.315,36.38,36.75,342100,0.0,1.0
2011-02-03,36.53,36.71,36.0,36.38,475500,36.53,36.71,36.0,36.38,475500,0.0,1.0
2011-02-04,36.62,36.65,36.3,36.56,508700,36.62,36.65,36.3,36.56,508700,0.0,1.0
2011-02-07,36.94,37.02,36.45,36.5,295300,36.94,37.02,36.45,36.5,295300,0.0,1.0
2011-02-08,37.05,37.25,36.6,37.0,544900,37.05,37.25,36.6,37.0,544900,0.0,1.0
2011-02-09,37.03,37.13,36.94,37.0,280400,37.03,37.13,36.94,37.0,280400,0.0,1.0
2011-02-10,37.15,37.21,36.77,36.94,177500,37.15,37.21,36.77,36.94,177500,0.0,1.0
2011-02-11,37.24,37.382,37.02,37.15,119000,37.24,37.382,37.02,37.15,119000,0.0,1.0
2011-02-14,37.52,37.8303,37.19,37.28,174200,37.52,37.8303,37.19,37.28,174200,0.0,1.0
2011-02-15,37.07,37.48,36.99,37.48,256500,37.07,37.48,36.99,37.48,256500,0.0,1.0
2011-02-16,37.33,37.46,37.06,37.13,334500,37.33,37.46,37.06,37.13,334500,0.0,1.0
2011-02-17,36.64,37.3,36.63,37.15,536200,36.64,37.3,36.63,37.15,536200,0.0,1.0
2011-02-18,36.66,37.0,36.43,36.68,504100,36.66,37.0,36.43,36.68,504100,0.0,1.0
2011-02-22,36.25,36.57,36.1,36.5,468400,36.25,36.57,36.1,36.5,468400,0.0,1.0
2011-02-23,35.73,36.4,35.59,36.2,686500,35.73,36.4,35.59,36.2,686500,0.0,1.0
2011-02-24,33.15,35.73,33.03,34.65,2761900,33.15,35.73,33.03,34.65,2761900,0.0,1.0
2011-02-25,33.28,33.4099,32.63,33.11,1265300,33.28,33.4099,32.63,33.11,1265300,0.0,1.0
2011-02-28,32.99,33.58,32.72,33.27,705900,32.99,33.58,32.72,33.27,705900,0.0,1.0
2011-03-01,33.4,33.71,32.96,32.98,624100,33.4,33.71,32.96,32.98,624100,0.0,1.0
2011-03-02,33.49,33.82,33.27,33.32,648200,33.49,33.82,33.27,33.32,648200,0.0,1.0
2011-03-03,34.74,35.23,34.23,34.23,1564700,34.74,35.23,34.23,34.23,1564700,0.0,1.0
2011-03-04,34.8,35.02,34.4,34.9,821700,34.8,35.02,34.4,34.9,821700,0.0,1.0
2011-03-07,35.0,35.04,34.74,34.74,1295400,35.0,35.04,34.74,34.74,1295400,0.0,1.0
2011-03-08,35.74,35.81,34.92,35.05,803200,35.74,35.81,34.92,35.05,803200,0.0,1.0
2011-03-09,36.31,36.42,35.36,35.56,802200,36.31,36.42,35.36,35.56,802200,0.0,1.0
2011-03-10,35.71,36.29,35.68,36.24,452000,35.71,36.29,35.68,36.24,452000,0.0,1.0
2011-03-11,36.04,36.14,35.4,35.6,330500,36.04,36.14,35.4,35.6,330500,0.0,1.0
2011-03-14,36.14,36.33,35.65,35.9,429800,36.14,36.33,35.65,35.9,429800,0.0,1.0
2011-03-15,35.48,35.85,35.06,35.67,511000,35.48,35.85,35.06,35.67,511000,0.0,1.0
2011-03-16,35.23,35.91,35.16,35.16,677700,35.23,35.91,35.16,35.16,677700,0.0,1.0
2011-03-17,35.71,35.84,35.3,35.5,457300,35.71,35.84,35.3,35.5,457300,0.0,1.0
2011-03-18,36.08,36.25,35.86,35.9,700400,36.08,36.25,35.86,35.9,700400,0.0,1.0
2011-03-21,36.73,36.89,36.17,36.2,556800,36.73,36.89,36.17,36.2,556800,0.0,1.0
2011-03-22,36.91,37.1,36.56,36.69,363400,36.91,37.1,36.56,36.69,363400,0.0,1.0
2011-03-23,37.22,37.33,36.62,36.7,394400,37.22,37.33,36.62,36.7,394400,0.0,1.0
2011-03-24,37.29,37.57,37.06,37.27,267200,37.29,37.57,37.06,37.27,267200,0.0,1.0
2011-03-25,37.28,37.53,37.04,37.44,275300,37.28,37.53,37.04,37.44,275300,0.0,1.0
2011-03-28,36.82,37.34,36.73,37.29,672500,36.82,37.34,36.73,37.29,672500,0.0,1.0
2011-03-29,37.1,37.19,36.5725,36.9,606300,37.1,37.19,36.5725,36.9,606300,0.0,1.0
2011-03-30,37.71,37.945,37.21,37.27,483900,37.71,37.945,37.21,37.27,483900,0.0,1.0
2011-03-31,38.33,38.41,37.63,37.67,378500,38.33,38.41,37.63,37.67,378500,0.0,1.0
2011-04-01,38.8,39.03,38.28,38.43,390400,38.8,39.03,38.28,38.43,390400,0.0,1.0
2011-04-04,38.99,39.125,38.65,38.89,415900,38.99,39.125,38.65,38.89,415900,0.0,1.0
2011-04-05,38.98,39.12,38.71,38.97,474600,38.98,39.12,38.71,38.97,474600,0.0,1.0
2011-04-06,39.21,39.42,39.0,39.01,285800,39.21,39.42,39.0,39.01,285800,0.0,1.0
2011-04-07,39.22,39.4,38.96,39.11,402500,39.22,39.4,38.96,39.11,402500,0.0,1.0
2011-04-08,39.35,39.63,39.2,39.26,380100,39.35,39.63,39.2,39.26,380100,0.0,1.0
2011-04-11,38.95,39.36,38.79,39.29,326800,38.95,39.36,38.79,39.29,326800,0.0,1.0
2011-04-12,38.7,39.04,38.51,38.68,318700,38.7,39.04,38.51,38.68,318700,0.0,1.0
2011-04-13,38.6,39.04,38.55,38.71,1200100,38.6,39.04,38.55,38.71,1200100,0.0,1.0
2011-04-14,38.45,38.81,38.44,38.5,762000,38.45,38.81,38.44,38.5,762000,0.0,1.0
2011-04-15,38.3,38.55,38.13,38.54,364800,38.3,38.55,38.13,38.54,364800,0.0,1.0
2011-04-18,37.58,38.1,37.49,38.1,414100,37.58,38.1,37.49,38.1,414100,0.0,1.0
2011-04-19,37.25,37.79,37.09,37.68,414500,37.25,37.79,37.09,37.68,414500,0.0,1.0
2011-04-20,38.18,38.33,37.53,37.53,345300,38.18,38.33,37.53,37.53,345300,0.0,1.0
2011-04-21,38.06,38.3934,38.0,38.21,205900,38.06,38.3934,38.0,38.21,205900,0.0,1.0
2011-04-25,38.28,38.47,37.95,37.97,272400,38.28,38.47,37.95,37.97,272400,0.0,1.0
2011-04-26,38.65,38.67,38.17,38.24,399700,38.65,38.67,38.17,38.24,399700,0.0,1.0
2011-04-27,38.88,38.94,38.59,38.59,322600,38.88,38.94,38.59,38.59,322600,0.0,1.0
2011-04-28,39.81,39.97,38.7,38.77,985600,39.81,39.97,38.7,38.77,985600,0.0,1.0
2011-04-29,39.9,40.37,39.6,39.78,1600000,39.9,40.37,39.6,39.78,1600000,0.0,1.0
2011-05-02,40.33,40.42,39.74,39.93,375600,40.33,40.42,39.74,39.93,375600,0.0,1.0
2011-05-03,40.48,40.66,40.22,40.27,689800,40.48,40.66,40.22,40.27,689800,0.0,1.0
2011-05-04,38.54,40.82,38.2425,39.8,1581300,38.54,40.82,38.2425,39.8,1581300,0.0,1.0
2011-05-05,37.5,38.65,36.67,38.62,1165500,37.5,38.65,36.67,38.62,1165500,0.0,1.0
2011-05-06,37.23,37.78,37.13,37.76,466800,37.23,37.78,37.13,37.76,466800,0.0,1.0
2011-05-09,37.49,37.56,36.95,37.17,397200,37.49,37.56,36.95,37.17,397200,0.0,1.0
2011-05-10,37.84,38.03,37.59,37.61,848300,37.84,38.03,37.59,37.61,848300,0.0,1.0
2011-05-11,37.38,37.86,37.36,37.82,569400,37.38,37.86,37.36,37.82,569400,0.0,1.0
2011-05-12,37.81,37.86,36.91,37.27,981000,37.81,37.86,36.91,37.27,981000,0.0,1.0
2011-05-13,37.6,37.98,37.34,37.86,327000,37.6,37.98,37.34,37.86,327000,0.0,1.0
2011-05-16,37.49,37.83,37.42,37.48,603300,37.49,37.83,37.42,37.48,603300,0.0,1.0
2011-05-17,37.54,37.72,37.3,37.37,317000,37.54,37.72,37.3,37.37,317000,0.0,1.0
2011-05-18,37.82,37.92,37.37,37.51,224600,37.82,37.92,37.37,37.51,224600,0.0,1.0
2011-05-19,38.25,38.35,37.72,37.87,458100,38.25,38.35,37.72,37.87,458100,0.0,1.0
2011-05-20,38.19,38.3,37.87,38.22,238400,38.19,38.3,37.87,38.22,238400,0.0,1.0
2011-05-23,37.52,37.82,37.45,37.82,294500,37.52,37.82,37.45,37.82,294500,0.0,1.0
2011-05-24,37.16,37.65,37.08,37.55,326800,37.16,37.65,37.08,37.55,326800,0.0,1.0
2011-05-25,37.22,37.27,36.82,37.02,264200,37.22,37.27,36.82,37.02,264200,0.0,1.0
2011-05-26,37.31,37.5273,36.97,37.12,308400,37.31,37.5273,36.97,37.12,308400,0.0,1.0
2011-05-27,37.86,37.98,37.42,37.47,315500,37.86,37.98,37.42,37.47,315500,0.0,1.0
2011-05-31,38.17,38.28,37.9801,38.18,721800,38.17,38.28,37.9801,38.18,721800,0.0,1.0
2011-06-01,37.54,38.2,37.47,38.13,396300,37.54,38.2,37.47,38.13,396300,0.0,1.0
2011-06-02,37.07,37.78,37.03,37.49,263700,37.07,37.78,37.03,37.49,263700,0.0,1.0
2011-06-03,36.86,37.11,36.52,36.69,343900,36.86,37.11,36.52,36.69,343900,0.0,1.0
2011-06-06,36.98,37.37,36.81,36.86,302100,36.98,37.37,36.81,36.86,302100,0.0,1.0
2011-06-07,37.26,37.52,36.85,37.1,570100,37.26,37.52,36.85,37.1,570100,0.0,1.0
2011-06-08,36.96,37.37,36.9,37.15,335100,36.96,37.37,36.9,37.15,335100,0.0,1.0
2011-06-09,36.88,37.16,36.87,36.96,390900,36.88,37.16,36.87,36.96,390900,0.0,1.0
2011-06-10,36.58,36.79,36.44,36.73,277500,36.58,36.79,36.44,36.73,277500,0.0,1.0
2011-06-13,37.1,37.17,36.66,36.71,397200,37.1,37.17,36.66,36.71,397200,0.0,1.0
2011-06-14,37.49,37.6,37.08,37.35,393600,37.49,37.6,37.08,37.35,393600,0.0,1.0
2011-06-15,37.0,37.44,36.75,37.29,291400,37.0,37.44,36.75,37.29,291400,0.0,1.0
2011-06-16,36.51,37.06,36.36,36.95,353700,36.51,37.06,36.36,36.95,353700,0.0,1.0
2011-06-17,36.4,36.89,36.34,36.73,483800,36.4,36.89,36.34,36.73,483800,0.0,1.0
2011-06-20,36.41,36.43,36.12,36.37,287400,36.41,36.43,36.12,36.37,287400,0.0,1.0
2011-06-21,37.09,37.1,36.44,36.61,363400,37.09,37.1,36.44,36.61,363400,0.0,1.0
2011-06-22,36.94,37.285,36.92,37.06,418700,36.94,37.285,36.92,37.06,418700,0.0,1.0
2011-06-23,36.74,36.82,36.25,36.715,688300,36.74,36.82,36.25,36.715,688300,0.0,1.0
2011-06-24,36.45,36.876,36.28,36.78,3314000,36.45,36.876,36.28,36.78,3314000,0.0,1.0
2011-06-27,36.39,36.64,36.26,36.53,404900,36.39,36.64,36.26,36.53,404900,0.0,1.0
2011-06-28,37.59,37.6,36.36,36.5,562900,37.59,37.6,36.36,36.5,562900,0.0,1.0
2011-06-29,37.63,37.9,37.36,37.72,282500,37.63,37.9,37.36,37.72,282500,0.0,1.0
2011-06-30,37.94,38.38,37.76,37.76,495200,37.94,38.38,37.76,37.76,495200,0.0,1.0
2011-07-01,37.95,38.13,37.82,37.9,446800,37.95,38.13,37.82,37.9,446800,0.0,1.0
2011-07-05,37.66,37.96,37.5318,37.96,310300,37.66,37.96,37.5318,37.96,310300,0.0,1.0
2011-07-06,37.77,37.82,37.35,37.68,336000,37.77,37.82,37.35,37.68,336000,0.0,1.0
2011-07-07,38.0,38.04,37.6,37.88,508400,38.0,38.04,37.6,37.88,508400,0.0,1.0
2011-07-08,38.39,39.36,37.43,37.83,931900,38.39,39.36,37.43,37.83,931900,0.0,1.0
2011-07-11,37.59,38.35,37.55,37.97,539200,37.59,38.35,37.55,37.97,539200,0.0,1.0
2011-07-12,37.53,37.7,37.27,37.41,506000,37.53,37.7,37.27,37.41,506000,0.0,1.0
2011-07-13,37.69,38.14,37.65,37.68,478200,37.69,38.14,37.65,37.68,478200,0.0,1.0
2011-07-14,37.16,38.01,37.03,37.79,297500,37.16,38.01,37.03,37.79,297500,0.0,1.0
2011-07-15,37.5,37.59,37.21,37.25,364200,37.5,37.59,37.21,37.25,364200,0.0,1.0
2011-07-18,36.9,37.45,36.72,37.27,307300,36.9,37.45,36.72,37.27,307300,0.0,1.0
2011-07-19,36.95,37.36,36.71,37.13,283500,36.95,37.36,36.71,37.13,283500,0.0,1.0
2011-07-20,37.17,37.38,36.8,37.09,1033300,37.17,37.38,36.8,37.09,1033300,0.0,1.0
2011-07-21,37.62,37.7,37.27,37.35,430900,37.62,37.7,37.27,37.35,430900,0.0,1.0
2011-07-22,37.55,37.77,37.28,37.73,156600,37.55,37.77,37.28,37.73,156600,0.0,1.0
2011-07-25,37.73,38.12,37.26,37.29,297900,37.73,38.12,37.26,37.29,297900,0.0,1.0
2011-07-26,37.39,37.7,37.21,37.7,170300,37.39,37.7,37.21,37.7,170300,0.0,1.0
2011-07-27,36.61,37.26,36.58,37.24,314500,36.61,37.26,36.58,37.24,314500,0.0,1.0
2011-07-28,36.43,36.81,36.39,36.51,265700,36.43,36.81,36.39,36.51,265700,0.0,1.0
2011-07-29,36.29,36.86,35.87,36.14,259200,36.29,36.86,35.87,36.14,259200,0.0,1.0
2011-08-01,36.05,36.68,35.97,36.53,376400,36.05,36.68,35.97,36.53,376400,0.0,1.0
2011-08-02,35.78,36.53,35.77,35.92,508500,35.78,36.53,35.77,35.92,508500,0.0,1.0
2011-08-03,35.94,36.01,35.22,36.0,593400,35.94,36.01,35.22,36.0,593400,0.0,1.0
2011-08-04,35.4,36.39,35.29,35.78,805100,35.4,36.39,35.29,35.78,805100,0.0,1.0
2011-08-05,35.97,36.5,35.06,36.03,778000,35.97,36.5,35.06,36.03,778000,0.0,1.0
2011-08-08,34.29,35.8,34.29,35.5,1508400,34.29,35.8,34.29,35.5,1508400,0.0,1.0
2011-08-09,35.3,35.3,33.77,34.79,1676800,35.3,35.3,33.77,34.79,1676800,0.0,1.0
2011-08-10,34.14,35.35,34.08,34.55,883900,34.14,35.35,34.08,34.55,883900,0.0,1.0
2011-08-11,34.91,35.33,34.2,34.26,715500,34.91,35.33,34.2,34.26,715500,0.0,1.0
2011-08-12,35.33,35.68,34.6,35.1,416400,35.33,35.68,34.6,35.1,416400,0.0,1.0
2011-08-15,35.49,36.04,35.13,35.64,294100,35.49,36.04,35.13,35.64,294100,0.0,1.0
2011-08-16,35.75,36.04,35.07,35.17,587700,35.75,36.04,35.07,35.17,587700,0.0,1.0
2011-08-17,35.39,36.06,35.25,35.82,565500,35.39,36.06,35.25,35.82,565500,0.0,1.0
2011-08-18,34.46,35.06,34.25,34.48,969300,34.46,35.06,34.25,34.48,969300,0.0,1.0
2011-08-19,34.5,34.67,33.74,34.11,867700,34.5,34.67,33.74,34.11,867700,0.0,1.0
2011-08-22,34.57,35.48,34.5,35.16,704600,34.57,35.48,34.5,35.16,704600,0.0,1.0
2011-08-23,35.15,35.276,34.14,34.67,895600,35.15,35.276,34.14,34.67,895600,0.0,1.0
2011-08-24,36.24,36.31,34.99,35.07,706400,36.24,36.31,34.99,35.07,706400,0.0,1.0
2011-08-25,36.25,36.53,36.02,36.4,918100,36.25,36.53,36.02,36.4,918100,0.0,1.0
2011-08-26,36.79,36.84,35.65,36.01,891000,36.79,36.84,35.65,36.01,891000,0.0,1.0
2011-08-29,37.1,37.39,36.75,37.0,534800,37.1,37.39,36.75,37.0,534800,0.0,1.0
2011-08-30,36.74,37.05,36.54,36.89,576900,36.74,37.05,36.54,36.89,576900,0.0,1.0
2011-08-31,36.38,36.9899,36.16,36.75,831000,36.38,36.9899,36.16,36.75,831000,0.0,1.0
2011-09-01,35.81,36.51,35.59,36.42,620900,35.81,36.51,35.59,36.42,620900,0.0,1.0
2011-09-02,34.83,35.59,34.53,35.31,826600,34.83,35.59,34.53,35.31,826600,0.0,1.0
2011-09-06,34.48,34.75,33.92,34.01,1171700,34.48,34.75,33.92,34.01,1171700,0.0,1.0
2011-09-07,35.37,35.39,34.6,34.84,346200,35.37,35.39,34.6,34.84,346200,0.0,1.0
2011-09-08,35.31,35.64,35.19,35.21,272000,35.31,35.64,35.19,35.21,272000,0.0,1.0
2011-09-09,34.33,35.35,34.16,35.07,546500,34.33,35.35,34.16,35.07,546500,0.0,1.0
2011-09-12,34.16,34.19,33.46,33.95,543700,34.16,34.19,33.46,33.95,543700,0.0,1.0
2011-09-13,34.44,34.56,33.86,34.26,705900,34.44,34.56,33.86,34.26,705900,0.0,1.0
2011-09-14,35.19,35.47,34.02,34.7,972800,35.19,35.47,34.02,34.7,972800,0.0,1.0
2011-09-15,35.31,35.65,35.11,35.41,376900,35.31,35.65,35.11,35.41,376900,0.0,1.0
2011-09-16,35.54,35.84,35.14,35.31,502200,35.54,35.84,35.14,35.31,502200,0.0,1.0
2011-09-19,34.95,35.22,34.64,35.08,377100,34.95,35.22,34.64,35.08,377100,0.0,1.0
2011-09-20,34.93,35.6,34.93,35.06,424200,34.93,35.6,34.93,35.06,424200,0.0,1.0
2011-09-21,35.04,35.53,34.76,34.95,1061500,35.04,35.53,34.76,34.95,1061500,0.0,1.0
2011-09-22,35.15,35.5,33.99,34.21,759300,35.15,35.5,33.99,34.21,759300,0.0,1.0
2011-09-23,35.93,35.96,35.02,35.03,693400,35.93,35.96,35.02,35.03,693400,0.0,1.0
2011-09-26,36.91,36.94,35.72,36.02,515600,36.91,36.94,35.72,36.02,515600,0.0,1.0
2011-09-27,37.58,38.49,37.21,37.39,692700,37.58,38.49,37.21,37.39,692700,0.0,1.0
2011-09-28,36.89,37.87,36.74,37.57,489500,36.89,37.87,36.74,37.57,489500,0.0,1.0
2011-09-29,37.31,37.73,36.64,37.46,494200,37.31,37.73,36.64,37.46,494200,0.0,1.0
2011-09-30,36.81,37.39,36.78,37.03,429200,36.81,37.39,36.78,37.03,429200,0.0,1.0
2011-10-03,34.84,36.78,34.84,36.61,748200,34.84,36.78,34.84,36.61,748200,0.0,1.0
2011-10-04,36.38,36.44,34.64,34.64,661000,36.38,36.44,34.64,34.64,661000,0.0,1.0
2011-10-05,36.45,36.82,36.01,36.52,376100,36.45,36.82,36.01,36.52,376100,0.0,1.0
2011-10-06,37.23,37.24,36.1,36.42,382000,37.23,37.24,36.1,36.42,382000,0.0,1.0
2011-10-07,36.49,37.34,36.08,37.22,347200,36.49,37.34,36.08,37.22,347200,0.0,1.0
2011-10-10,38.01,38.03,36.83,37.05,432700,38.01,38.03,36.83,37.05,432700,0.0,1.0
2011-10-11,38.33,38.55,37.69,37.75,450700,38.33,38.55,37.69,37.75,450700,0.0,1.0
2011-10-12,38.87,38.99,38.5,38.63,596400,38.87,38.99,38.5,38.63,596400,0.0,1.0
2011-10-13,39.08,39.34,38.1,38.62,494800,39.08,39.34,38.1,38.62,494800,0.0,1.0
2011-10-14,39.42,39.66,39.2015,39.35,370700,39.42,39.66,39.2015,39.35,370700,0.0,1.0
2011-10-17,38.78,39.87,38.69,39.33,388800,38.78,39.87,38.69,39.33,388800,0.0,1.0
2011-10-18,39.82,40.0,38.47,38.87,369200,39.82,40.0,38.47,38.87,369200,0.0,1.0
2011-10-19,38.87,39.97,38.71,39.63,289400,38.87,39.97,38.71,39.63,289400,0.0,1.0
2011-10-20,38.94,39.1,38.18,38.91,238300,38.94,39.1,38.18,38.91,238300,0.0,1.0
2011-10-21,39.52,39.79,38.9375,39.37,348700,39.52,39.79,38.9375,39.37,348700,0.0,1.0
2011-10-24,40.05,40.28,39.45,39.55,388300,40.05,40.28,39.45,39.55,388300,0.0,1.0
2011-10-25,39.08,40.03,39.03,39.93,327700,39.08,40.03,39.03,39.93,327700,0.0,1.0
2011-10-26,39.38,39.6,38.37,39.46,434000,39.38,39.6,38.37,39.46,434000,0.0,1.0
2011-10-27,40.34,40.63,39.74,40.06,815300,40.34,40.63,39.74,40.06,815300,0.0,1.0
2011-10-28,40.19,40.96,39.97,40.38,336300,40.19,40.96,39.97,40.38,336300,0.0,1.0
2011-10-31,39.41,40.005,39.27,39.77,280000,39.41,40.005,39.27,39.77,280000,0.0,1.0
2011-11-01,38.45,38.96,37.58,38.45,503400,38.45,38.96,37.58,38.45,503400,0.0,1.0
2011-11-02,41.98,42.58,41.0,41.0,2286000,41.98,42.58,41.0,41.0,2286000,0.0,1.0
2011-11-03,42.07,42.67,41.815,42.67,1284400,42.07,42.67,41.815,42.67,1284400,0.0,1.0
2011-11-04,42.61,42.76,41.9,41.9,399500,42.61,42.76,41.9,41.9,399500,0.0,1.0
2011-11-07,42.39,42.5,41.75,42.47,674400,42.39,42.5,41.75,42.47,674400,0.0,1.0
2011-11-08,42.65,42.73,41.81,42.45,361300,42.65,42.73,41.81,42.45,361300,0.0,1.0
2011-11-09,41.05,42.01,40.79,42.0,728400,41.05,42.01,40.79,42.0,728400,0.0,1.0
2011-11-10,41.59,41.81,41.02,41.49,237900,41.59,41.81,41.02,41.49,237900,0.0,1.0
2011-11-11,43.18,43.24,42.0,42.0,772000,43.18,43.24,42.0,42.0,772000,0.0,1.0
2011-11-14,42.37,43.32,42.1422,42.94,274700,42.37,43.32,42.1422,42.94,274700,0.0,1.0
2011-11-15,42.73,43.2,42.08,42.2,364500,42.73,43.2,42.08,42.2,364500,0.0,1.0
2011-11-16,42.2,42.92,42.05,42.36,352900,42.2,42.92,42.05,42.36,352900,0.0,1.0
2011-11-17,41.54,42.46,41.37,42.26,489600,41.54,42.46,41.37,42.26,489600,0.0,1.0
2011-11-18,41.27,41.77,40.96,41.57,286800,41.27,41.77,40.96,41.57,286800,0.0,1.0
2011-11-21,41.33,41.51,40.55,40.68,487400,41.33,41.51,40.55,40.68,487400,0.0,1.0
2011-11-22,41.38,41.58,41.18,41.27,325000,41.38,41.58,41.18,41.27,325000,0.0,1.0
2011-11-23,40.17,41.31,40.06,41.1,258000,40.17,41.31,40.06,41.1,258000,0.0,1.0
2011-11-25,40.04,40.42,39.77,39.82,189000,40.04,40.42,39.77,39.82,189000,0.0,1.0
2011-11-28,42.0,42.12,41.01,41.01,824300,42.0,42.12,41.01,41.01,824300,0.0,1.0
2011-11-29,42.0,42.1,41.74,41.94,316600,42.0,42.1,41.74,41.94,316600,0.0,1.0
2011-11-30,42.89,43.35,42.42,43.14,844500,42.89,43.35,42.42,43.14,844500,0.0,1.0
2011-12-01,43.5,43.81,42.44,43.0,622700,43.5,43.81,42.44,43.0,622700,0.0,1.0
2011-12-02,43.28,44.09,43.26,43.64,567200,43.28,44.09,43.26,43.64,567200,0.0,1.0
2011-12-05,43.44,43.97,43.2,43.7,393400,43.44,43.97,43.2,43.7,393400,0.0,1.0
2011-12-06,43.25,43.64,43.03,43.29,272100,43.25,43.64,43.03,43.29,272100,0.0,1.0
2011-12-07,43.07,43.52,42.64,42.94,381500,43.07,43.52,42.64,42.94,381500,0.0,1.0
2011-12-08,42.04,42.9,41.96,42.74,430100,42.04,42.9,41.96,42.74,430100,0.0,1.0
2011-12-09,43.16,43.31,42.24,42.24,363400,43.16,43.31,42.24,42.24,363400,0.0,1.0
2011-12-12,43.22,43.28,42.47,42.85,304300,43.22,43.28,42.47,42.85,304300,0.0,1.0
2011-12-13,42.46,43.71,42.23,43.49,673400,42.46,43.71,42.23,43.49,673400,0.0,1.0
2011-12-14,41.42,42.28,41.4,42.21,699600,41.42,42.28,41.4,42.21,699600,0.0,1.0
2011-12-15,42.37,42.66,41.61,41.87,434600,42.37,42.66,41.61,41.87,434600,0.0,1.0
2011-12-16,41.91,42.64,41.5714,42.3,920900,41.91,42.64,41.5714,42.3,920900,0.0,1.0
2011-12-19,41.73,42.92,41.32,42.17,638300,41.73,42.92,41.32,42.17,638300,0.0,1.0
2011-12-20,43.03,43.09,41.83,42.4,753900,43.03,43.09,41.83,42.4,753900,0.0,1.0
2011-12-21,43.05,43.2,42.69,42.83,467000,43.05,43.2,42.69,42.83,467000,0.0,1.0
2011-12-22,43.77,43.77,43.05,43.16,142246,43.77,43.77,43.05,43.16,142246,0.0,1.0
2011-12-23,43.14,43.79,43.05,43.79,91380,43.14,43.79,43.05,43.79,91380,0.0,1.0
2011-12-27,43.59,43.78,43.04,43.15,226900,43.59,43.78,43.04,43.15,226900,0.0,1.0
2011-12-28,42.45,43.45,42.25,43.45,261100,42.45,43.45,42.25,43.45,261100,0.0,1.0
2011-12-29,42.59,43.06,42.54,42.54,285000,42.59,43.06,42.54,42.54,285000,0.0,1.0
2011-12-30,42.42,42.749,42.42,42.44,230500,42.42,42.749,42.42,42.44,230500,0.0,1.0
2012-01-03,43.04,43.27,42.61,43.27,505400,43.04,43.27,42.61,43.27,505400,0.0,1.0
2012-01-04,42.61,42.99,42.43,42.72,304900,42.61,42.99,42.43,42.72,304900,0.0,1.0
2012-01-05,42.78,43.06,41.64,42.34,309500,42.78,43.06,41.64,42.34,309500,0.0,1.0
2012-01-06,42.99,43.27,42.66,42.8,335300,42.99,43.27,42.66,42.8,335300,0.0,1.0
2012-01-09,42.29,42.98,42.05,42.98,496200,42.29,42.98,42.05,42.98,496200,0.0,1.0
2012-01-10,42.46,42.82,42.27,42.78,293500,42.46,42.82,42.27,42.78,293500,0.0,1.0
2012-01-11,42.49,42.62,42.23,42.23,390700,42.49,42.62,42.23,42.23,390700,0.0,1.0
2012-01-12,42.35,42.529,42.11,42.5,339100,42.35,42.529,42.11,42.5,339100,0.0,1.0
2012-01-13,41.77,42.06,41.46,42.0,312200,41.77,42.06,41.46,42.0,312200,0.0,1.0
2012-01-17,42.02,42.34,41.73,42.11,367000,42.02,42.34,41.73,42.11,367000,0.0,1.0
2012-01-18,41.96,42.1,41.53,41.97,355200,41.96,42.1,41.53,41.97,355200,0.0,1.0
2012-01-19,42.23,42.35,41.82,42.07,347400,42.23,42.35,41.82,42.07,347400,0.0,1.0
2012-01-20,42.1,42.29,41.9,42.08,242100,42.1,42.29,41.9,42.08,242100,0.0,1.0
2012-01-23,42.18,42.37,41.76,41.98,167900,42.18,42.37,41.76,41.98,167900,0.0,1.0
2012-01-24,42.04,42.285,41.84,42.01,509600,42.04,42.285,41.84,42.01,509600,0.0,1.0
2012-01-25,42.15,42.42,41.89,41.94,445400,42.15,42.42,41.89,41.94,445400,0.0,1.0
2012-01-26,42.83,42.98,42.08,42.36,349800,42.83,42.98,42.08,42.36,349800,0.0,1.0
2012-01-27,43.36,43.5,42.47,42.67,353900,43.36,43.5,42.47,42.67,353900,0.0,1.0
2012-01-30,42.78,43.2,42.54,43.09,303300,42.78,43.2,42.54,43.09,303300,0.0,1.0
2012-01-31,42.82,43.0,42.37,43.0,584800,42.82,43.0,42.37,43.0,584800,0.0,1.0
2012-02-01,43.53,43.53,42.69,42.95,483300,43.53,43.53,42.69,42.95,483300,0.0,1.0
2012-02-02,43.78,44.0,43.21,43.5,408500,43.78,44.0,43.21,43.5,408500,0.0,1.0
2012-02-03,44.22,45.0,44.17,44.25,504100,44.22,45.0,44.17,44.25,504100,0.0,1.0
2012-02-06,43.91,44.29,43.84,44.02,238600,43.91,44.29,43.84,44.02,238600,0.0,1.0
2012-02-07,43.63,43.86,43.48,43.86,273500,43.63,43.86,43.48,43.86,273500,0.0,1.0
2012-02-08,43.14,43.81,42.91,43.59,270400,43.14,43.81,42.91,43.59,270400,0.0,1.0
2012-02-09,43.1,43.43,42.72,43.3,179200,43.1,43.43,42.72,43.3,179200,0.0,1.0
2012-02-10,42.36,42.89,42.19,42.67,202300,42.36,42.89,42.19,42.67,202300,0.0,1.0
2012-02-13,42.4,42.9,42.21,42.72,184200,42.4,42.9,42.21,42.72,184200,0.0,1.0
2012-02-14,42.0,42.29,41.48,42.16,396000,42.0,42.29,41.48,42.16,396000,0.0,1.0
2012-02-15,42.03,42.32,41.93,42.09,209800,42.03,42.32,41.93,42.09,209800,0.0,1.0
2012-02-16,42.97,42.99,41.83,42.03,311900,42.97,42.99,41.83,42.03,311900,0.0,1.0
2012-02-17,43.0,43.26,42.85,43.04,243600,43.0,43.26,42.85,43.04,243600,0.0,1.0
2012-02-21,43.38,43.45,42.65,43.0,284400,43.38,43.45,42.65,43.0,284400,0.0,1.0
2012-02-22,43.17,44.07,43.15,43.43,211900,43.17,44.07,43.15,43.43,211900,0.0,1.0
2012-02-23,42.95,43.65,42.71,43.17,1130400,42.95,43.65,42.71,43.17,1130400,0.0,1.0
2012-02-24,41.35,43.24,40.64,42.78,1390600,41.35,43.24,40.64,42.78,1390600,0.0,1.0
2012-02-27,41.5,42.11,39.89,40.79,1102000,41.5,42.11,39.89,40.79,1102000,0.0,1.0
2012-02-28,40.86,41.65,40.58,41.43,394800,40.86,41.65,40.58,41.43,394800,0.0,1.0
2012-02-29,40.07,40.95,40.07,40.95,687100,40.07,40.95,40.07,40.95,687100,0.0,1.0
2012-03-01,39.54,40.25,37.89,40.11,2010200,39.54,40.25,37.89,40.11,2010200,0.0,1.0
2012-03-02,39.3,39.66,38.92,39.55,882900,39.3,39.66,38.92,39.55,882900,0.0,1.0
2012-03-05,39.76,39.8,39.17,39.21,580900,39.76,39.8,39.17,39.21,580900,0.0,1.0
2012-03-06,39.43,39.6,39.34,39.34,458900,39.43,39.6,39.34,39.34,458900,0.0,1.0
2012-03-07,39.49,39.61,39.03,39.43,721300,39.49,39.61,39.03,39.43,721300,0.0,1.0
2012-03-08,38.64,39.73,38.59,39.54,900200,38.64,39.73,38.59,39.54,900200,0.0,1.0
2012-03-09,38.58,38.81,38.26,38.73,1056100,38.58,38.81,38.26,38.73,1056100,0.0,1.0
2012-03-12,38.16,38.73,38.09,38.69,750300,38.16,38.73,38.09,38.69,750300,0.0,1.0
2012-03-13,38.75,38.9,38.28,38.47,996300,38.75,38.9,38.28,38.47,996300,0.0,1.0
2012-03-14,39.36,39.45,38.61,38.72,951300,39.36,39.45,38.61,38.72,951300,0.0,1.0
2012-03-15,39.27,39.43,38.95,39.31,468000,39.27,39.43,38.95,39.31,468000,0.0,1.0
2012-03-16,39.21,39.32,38.93,39.23,547100,39.21,39.32,38.93,39.23,547100,0.0,1.0
2012-03-19,39.28,39.61,38.88,39.08,318700,39.28,39.61,38.88,39.08,318700,0.0,1.0
2012-03-20,38.64,39.18,38.62,39.08,360700,38.64,39.18,38.62,39.08,360700,0.0,1.0
2012-03-21,38.32,38.92,38.22,38.67,711700,38.32,38.92,38.22,38.67,711700,0.0,1.0
2012-03-22,37.95,38.3,37.9,38.03,478000,37.95,38.3,37.9,38.03,478000,0.0,1.0
2012-03-23,38.19,38.21,37.745,38.06,454300,38.19,38.21,37.745,38.06,454300,0.0,1.0
2012-03-26,38.63,38.71,38.36,38.42,423500,38.63,38.71,38.36,38.42,423500,0.0,1.0
2012-03-27,38.19,38.71,38.19,38.58,279400,38.19,38.71,38.19,38.58,279400,0.0,1.0
2012-03-28,38.03,38.26,37.79,38.26,292500,38.03,38.26,37.79,38.26,292500,0.0,1.0
2012-03-29,37.72,37.97,37.485,37.75,469500,37.72,37.97,37.485,37.75,469500,0.0,1.0
2012-03-30,37.52,38.0,37.39,37.98,611300,37.52,38.0,37.39,37.98,611300,0.0,1.0
2012-04-02,38.03,38.04,37.24,37.49,820600,38.03,38.04,37.24,37.49,820600,0.0,1.0
2012-04-03,38.09,38.17,37.8313,38.05,328900,38.09,38.17,37.8313,38.05,328900,0.0,1.0
2012-04-04,37.86,37.87,37.64,37.71,449600,37.86,37.87,37.64,37.71,449600,0.0,1.0
2012-04-05,37.44,37.79,37.34,37.75,426100,37.44,37.79,37.34,37.75,426100,0.0,1.0
2012-04-09,37.36,37.565,36.875,36.98,495000,37.36,37.565,36.875,36.98,495000,0.0,1.0
2012-04-10,37.02,37.49,36.92,37.31,590700,37.02,37.49,36.92,37.31,590700,0.0,1.0
2012-04-11,37.52,37.72,37.14,37.33,372500,37.52,37.72,37.14,37.33,372500,0.0,1.0
2012-04-12,37.89,37.9997,37.28,37.48,267300,37.89,37.9997,37.28,37.48,267300,0.0,1.0
2012-04-13,37.06,37.75,36.94,37.66,388700,37.06,37.75,36.94,37.66,388700,0.0,1.0
2012-04-16,37.26,37.42,36.8,37.13,273800,37.26,37.42,36.8,37.13,273800,0.0,1.0
2012-04-17,37.97,38.09,37.3,37.48,310500,37.97,38.09,37.3,37.48,310500,0.0,1.0
2012-04-18,37.66,37.91,37.27,37.73,382800,37.66,37.91,37.27,37.73,382800,0.0,1.0
2012-04-19,36.9,37.758,36.64,37.56,589800,36.9,37.758,36.64,37.56,589800,0.0,1.0
2012-04-20,37.02,37.34,36.82,37.3,382600,37.02,37.34,36.82,37.3,382600,0.0,1.0
2012-04-23,36.38,36.61,36.19,36.61,570500,36.38,36.61,36.19,36.61,570500,0.0,1.0
2012-04-24,36.36,36.8,36.21,36.35,968200,36.36,36.8,36.21,36.35,968200,0.0,1.0
2012-04-25,36.2,36.97,36.13,36.7,569300,36.2,36.97,36.13,36.7,569300,0.0,1.0
2012-04-26,35.9,36.27,35.8,36.21,652200,35.9,36.27,35.8,36.21,652200,0.0,1.0
2012-04-27,36.24,36.29,35.84,36.02,325700,36.24,36.29,35.84,36.02,325700,0.0,1.0
2012-04-30,36.34,36.48,36.07,36.25,447100,36.34,36.48,36.07,36.25,447100,0.0,1.0
2012-05-01,36.67,37.05,36.21,36.29,617100,36.67,37.05,36.21,36.29,617100,0.0,1.0
2012-05-02,36.7,36.73,36.3,36.46,404700,36.7,36.73,36.3,36.46,404700,0.0,1.0
2012-05-03,36.38,36.79,36.125,36.7,414100,36.38,36.79,36.125,36.7,414100,0.0,1.0
2012-05-04,35.31,36.17,35.19,36.17,489300,35.31,36.17,35.19,36.17,489300,0.0,1.0
2012-05-07,35.45,35.52,34.9,35.21,464400,35.45,35.52,34.9,35.21,464400,0.0,1.0
2012-05-08,35.11,35.34,34.54,35.3,547000,35.11,35.34,34.54,35.3,547000,0.0,1.0
2012-05-09,32.05,33.73,31.97,33.73,3102100,32.05,33.73,31.97,33.73,3102100,0.0,1.0
2012-05-10,31.86,32.15,31.48,32.15,1848000,31.86,32.15,31.48,32.15,1848000,0.0,1.0
2012-05-11,31.45,31.946,31.37,31.74,1323000,31.45,31.946,31.37,31.74,1323000,0.0,1.0
2012-05-14,31.65,31.84,31.1,31.11,893300,31.65,31.84,31.1,31.11,893300,0.0,1.0
2012-05-15,31.34,32.08,31.2,31.65,985000,31.34,32.08,31.2,31.65,985000,0.0,1.0
2012-05-16,31.13,31.64,31.11,31.34,393600,31.13,31.64,31.11,31.34,393600,0.0,1.0
2012-05-17,30.88,31.46,30.87,31.14,456700,30.88,31.46,30.87,31.14,456700,0.0,1.0
2012-05-18,30.76,31.14,30.59,30.82,440100,30.76,31.14,30.59,30.82,440100,0.0,1.0
2012-05-21,31.44,31.52,30.65,30.75,989800,31.44,31.52,30.65,30.75,989800,0.0,1.0
2012-05-22,31.28,31.61,31.1,31.38,539700,31.28,31.61,31.1,31.38,539700,0.0,1.0
2012-05-23,31.52,31.67,30.915,31.06,528000,31.52,31.67,30.915,31.06,528000,0.0,1.0
2012-05-24,31.45,31.62,31.1,31.51,419400,31.45,31.62,31.1,31.51,419400,0.0,1.0
2012-05-25,31.29,31.5,31.12,31.41,337900,31.29,31.5,31.12,31.41,337900,0.0,1.0
2012-05-29,31.53,31.65,31.3099,31.43,230100,31.53,31.65,31.3099,31.43,230100,0.0,1.0
2012-05-30,31.41,31.45,31.07,31.33,659800,31.41,31.45,31.07,31.33,659800,0.0,1.0
2012-05-31,31.57,31.74,31.08,31.4,763300,31.57,31.74,31.08,31.4,763300,0.0,1.0
2012-06-01,29.91,30.63,29.56,30.63,2427700,29.91,30.63,29.56,30.63,2427700,0.0,1.0
2012-06-04,29.47,30.0,29.26,29.88,1085800,29.47,30.0,29.26,29.88,1085800,0.0,1.0
2012-06-05,29.48,29.76,29.39,29.47,737800,29.48,29.76,29.39,29.47,737800,0.0,1.0
2012-06-06,29.75,29.87,29.65,29.75,1004900,29.75,29.87,29.65,29.75,1004900,0.0,1.0
2012-06-07,29.86,30.26,29.75,30.07,931600,29.86,30.26,29.75,30.07,931600,0.0,1.0
2012-06-08,30.5,31.25,30.19,30.19,1402300,30.5,31.25,30.19,30.19,1402300,0.0,1.0
2012-06-11,29.74,30.68,29.7,30.68,769000,29.74,30.68,29.7,30.68,769000,0.0,1.0
2012-06-12,29.56,29.93,29.42,29.77,907500,29.56,29.93,29.42,29.77,907500,0.0,1.0
2012-06-13,28.87,29.59,28.68,29.5,927900,28.87,29.59,28.68,29.5,927900,0.0,1.0
2012-06-14,28.45,28.97,28.28,28.9,935500,28.45,28.97,28.28,28.9,935500,0.0,1.0
2012-06-15,28.42,28.54,28.25,28.54,1068400,28.42,28.54,28.25,28.54,1068400,0.0,1.0
2012-06-18,28.82,29.04,28.13,28.22,548600,28.82,29.04,28.13,28.22,548600,0.0,1.0
2012-06-19,29.65,29.78,28.85,28.91,1183400,29.65,29.78,28.85,28.91,1183400,0.0,1.0
2012-06-20,29.06,29.6,28.98,29.6,385400,29.06,29.6,28.98,29.6,385400,0.0,1.0
2012-06-21,28.35,29.03,28.25,29.03,379600,28.35,29.03,28.25,29.03,379600,0.0,1.0
2012-06-22,28.24,28.49,28.11,28.43,433800,28.24,28.49,28.11,28.43,433800,0.0,1.0
2012-06-25,27.67,28.03,27.63,28.03,547000,27.67,28.03,27.63,28.03,547000,0.0,1.0
2012-06-26,27.59,27.76,27.45,27.69,682200,27.59,27.76,27.45,27.69,682200,0.0,1.0
2012-06-27,27.97,28.02,27.5,27.53,558800,27.97,28.02,27.5,27.53,558800,0.0,1.0
2012-06-28,28.2,28.22,27.75,27.81,617500,28.2,28.22,27.75,27.81,617500,0.0,1.0
2012-06-29,28.75,29.0389,28.65,28.7,498000,28.75,29.0389,28.65,28.7,498000,0.0,1.0
2012-07-02,29.19,29.2,28.44,28.82,601100,29.19,29.2,28.44,28.82,601100,0.0,1.0
2012-07-03,29.75,29.76,29.14,29.19,369800,29.75,29.76,29.14,29.19,369800,0.0,1.0
2012-07-05,29.59,29.91,29.53,29.68,289000,29.59,29.91,29.53,29.68,289000,0.0,1.0
2012-07-06,29.13,29.41,29.005,29.32,479900,29.13,29.41,29.005,29.32,479900,0.0,1.0
2012-07-09,27.43,28.32,26.91,28.23,1966400,27.43,28.32,26.91,28.23,1966400,0.0,1.0
2012-07-10,26.73,27.59,26.63,27.44,1159400,26.73,27.59,26.63,27.44,1159400,0.0,1.0
2012-07-11,26.6,27.1,26.58,26.74,572500,26.6,27.1,26.58,26.74,572500,0.0,1.0
2012-07-12,26.27,26.62,26.25,26.35,926500,26.27,26.62,26.25,26.35,926500,0.0,1.0
2012-07-13,26.26,26.42,26.1175,26.26,523900,26.26,26.42,26.1175,26.26,523900,0.0,1.0
2012-07-16,25.97,26.33,25.93,26.18,465100,25.97,26.33,25.93,26.18,465100,0.0,1.0
2012-07-17,26.31,26.56,26.0,26.0,624600,26.31,26.56,26.0,26.0,624600,0.0,1.0
2012-07-18,26.62,26.67,26.23,26.29,555500,26.62,26.67,26.23,26.29,555500,0.0,1.0
2012-07-19,26.0,26.7222,25.95,26.66,452700,26.0,26.7222,25.95,26.66,452700,0.0,1.0
2012-07-20,25.17,25.84,25.1,25.79,632300,25.17,25.84,25.1,25.79,632300,0.0,1.0
2012-07-23,25.1,25.25,24.61,24.78,762400,25.1,25.25,24.61,24.78,762400,0.0,1.0
2012-07-24,25.53,25.58,24.98,25.08,983500,25.53,25.58,24.98,25.08,983500,0.0,1.0
2012-07-25,25.83,25.896,25.5,25.6,428900,25.83,25.896,25.5,25.6,428900,0.0,1.0
2012-07-26,25.37,26.21,25.27,26.16,431800,25.37,26.21,25.27,26.16,431800,0.0,1.0
2012-07-27,25.98,26.12,25.49,25.49,413800,25.98,26.12,25.49,25.49,413800,0.0,1.0
2012-07-30,25.86,26.37,25.84,26.07,392100,25.86,26.37,25.84,26.07,392100,0.0,1.0
2012-07-31,25.53,25.885,25.26,25.88,488400,25.53,25.885,25.26,25.88,488400,0.0,1.0
2012-08-01,25.17,25.77,25.14,25.67,582100,25.17,25.77,25.14,25.67,582100,0.0,1.0
2012-08-02,23.28,25.13,22.88,25.13,1741300,23.28,25.13,22.88,25.13,1741300,0.0,1.0
2012-08-03,23.11,23.36,22.94,23.19,990400,23.11,23.36,22.94,23.19,990400,0.0,1.0
2012-08-06,23.13,23.32,23.0,23.14,389900,23.13,23.32,23.0,23.14,389900,0.0,1.0
2012-08-07,23.72,23.83,23.21,23.22,665600,23.72,23.83,23.21,23.22,665600,0.0,1.0
2012-08-08,23.92,23.94,23.28,23.7,483900,23.92,23.94,23.28,23.7,483900,0.0,1.0
2012-08-09,24.73,24.76,23.79,23.79,493100,24.73,24.76,23.79,23.79,493100,0.0,1.0
2012-08-10,24.88,24.91,24.51,24.62,580100,24.88,24.91,24.51,24.62,580100,0.0,1.0
2012-08-13,25.24,25.26,24.74,24.82,632400,25.24,25.26,24.74,24.82,632400,0.0,1.0
2012-08-14,25.03,25.39,24.94,25.27,607200,25.03,25.39,24.94,25.27,607200,0.0,1.0
2012-08-15,25.47,25.49,25.0,25.0,376200,25.47,25.49,25.0,25.0,376200,0.0,1.0
2012-08-16,25.68,25.75,25.3,25.49,317200,25.68,25.75,25.3,25.49,317200,0.0,1.0
2012-08-17,25.95,26.14,25.6014,25.7,527600,25.95,26.14,25.6014,25.7,527600,0.0,1.0
2012-08-20,26.12,26.15,25.801,25.99,469600,26.12,26.15,25.801,25.99,469600,0.0,1.0
2012-08-21,26.68,26.75,26.0916,26.25,606600,26.68,26.75,26.0916,26.25,606600,0.0,1.0
2012-08-22,26.51,26.69,26.22,26.69,306500,26.51,26.69,26.22,26.69,306500,0.0,1.0
2012-08-23,25.97,26.49,25.84,26.46,307900,25.97,26.49,25.84,26.46,307900,0.0,1.0
2012-08-24,26.02,26.09,25.56,25.96,270100,26.02,26.09,25.56,25.96,270100,0.0,1.0
2012-08-27,25.9,26.14,25.6,26.14,381000,25.9,26.14,25.6,26.14,381000,0.0,1.0
2012-08-28,26.24,26.35,25.83,25.84,283200,26.24,26.35,25.83,25.84,283200,0.0,1.0
2012-08-29,26.52,26.58,26.22,26.26,363400,26.52,26.58,26.22,26.26,363400,0.0,1.0
2012-08-30,26.02,26.36,25.99,26.36,302700,26.02,26.36,25.99,26.36,302700,0.0,1.0
2012-08-31,26.01,26.405,25.81,26.28,317900,26.01,26.405,25.81,26.28,317900,0.0,1.0
2012-09-04,26.47,26.61,25.71,26.03,467500,26.47,26.61,25.71,26.03,467500,0.0,1.0
2012-09-05,26.62,26.75,26.37,26.59,282000,26.62,26.75,26.37,26.59,282000,0.0,1.0
2012-09-06,27.26,27.3301,26.7,26.7,559900,27.26,27.3301,26.7,26.7,559900,0.0,1.0
2012-09-07,27.57,27.71,27.35,27.43,538300,27.57,27.71,27.35,27.43,538300,0.0,1.0
2012-09-10,26.96,27.6,26.96,27.48,344900,26.96,27.6,26.96,27.48,344900,0.0,1.0
2012-09-11,27.55,27.75,27.03,27.06,1333600,27.55,27.75,27.03,27.06,1333600,0.0,1.0
2012-09-12,27.93,27.95,27.34,27.7,442000,27.93,27.95,27.34,27.7,442000,0.0,1.0
2012-09-13,28.45,28.69,27.95,27.95,521900,28.45,28.69,27.95,27.95,521900,0.0,1.0
2012-09-14,28.86,29.09,28.4537,28.57,422600,28.86,29.09,28.4537,28.57,422600,0.0,1.0
2012-09-17,28.47,28.81,28.27,28.76,417500,28.47,28.81,28.27,28.76,417500,0.0,1.0
2012-09-18,28.23,28.5,28.16,28.4,412100,28.23,28.5,28.16,28.4,412100,0.0,1.0
2012-09-19,27.7,28.3699,27.68,28.27,377400,27.7,28.3699,27.68,28.27,377400,0.0,1.0
2012-09-20,27.53,27.72,27.48,27.56,147000,27.53,27.72,27.48,27.56,147000,0.0,1.0
2012-09-21,27.45,27.82,27.41,27.78,739800,27.45,27.82,27.41,27.78,739800,0.0,1.0
2012-09-24,27.72,27.87,27.26,27.32,241500,27.72,27.87,27.26,27.32,241500,0.0,1.0
2012-09-25,26.6,28.13,26.6,27.81,509800,26.6,28.13,26.6,27.81,509800,0.0,1.0
2012-09-26,26.37,26.63,26.32,26.63,302300,26.37,26.63,26.32,26.63,302300,0.0,1.0
2012-09-27,26.47,26.63,26.2716,26.45,287900,26.47,26.63,26.2716,26.45,287900,0.0,1.0
2012-09-28,26.68,26.88,26.19,26.45,274600,26.68,26.88,26.19,26.45,274600,0.0,1.0
2012-10-01,26.06,26.83,25.92,26.72,349600,26.06,26.83,25.92,26.72,349600,0.0,1.0
2012-10-02,26.09,26.48,26.04,26.15,328500,26.09,26.48,26.04,26.15,328500,0.0,1.0
2012-10-03,26.33,26.38,25.97,26.18,184100,26.33,26.38,25.97,26.18,184100,0.0,1.0
2012-10-04,26.3,26.61,26.11,26.44,221000,26.3,26.61,26.11,26.44,221000,0.0,1.0
2012-10-05,26.4,26.78,26.27,26.45,272700,26.4,26.78,26.27,26.45,272700,0.0,1.0
2012-10-08,26.18,26.45,26.12,26.32,160900,26.18,26.45,26.12,26.32,160900,0.0,1.0
2012-10-09,25.99,26.29,25.925,26.08,497000,25.99,26.29,25.925,26.08,497000,0.0,1.0
2012-10-10,25.86,26.2,25.73,26.06,425400,25.86,26.2,25.73,26.06,425400,0.0,1.0
2012-10-11,26.3,26.44,26.01,26.08,270700,26.3,26.44,26.01,26.08,270700,0.0,1.0
2012-10-12,26.1,26.54,25.925,26.17,220600,26.1,26.54,25.925,26.17,220600,0.0,1.0
2012-10-15,26.29,26.33,26.08,26.11,430000,26.29,26.33,26.08,26.11,430000,0.0,1.0
2012-10-16,26.41,26.6799,26.2315,26.4,202300,26.41,26.6799,26.2315,26.4,202300,0.0,1.0
2012-10-17,26.06,26.59,25.98,26.43,310800,26.06,26.59,25.98,26.43,310800,0.0,1.0
2012-10-18,25.78,26.255,25.53,26.0,343300,25.78,26.255,25.53,26.0,343300,0.0,1.0
2012-10-19,25.38,25.72,25.15,25.61,344300,25.38,25.72,25.15,25.61,344300,0.0,1.0
2012-10-22,25.28,25.77,24.83,25.2,314700,25.28,25.77,24.83,25.2,314700,0.0,1.0
2012-10-23,25.04,25.6299,24.9,25.14,236900,25.04,25.6299,24.9,25.14,236900,0.0,1.0
2012-10-24,25.25,25.3,24.86,25.18,238900,25.25,25.3,24.86,25.18,238900,0.0,1.0
2012-10-25,24.82,25.85,24.7,25.24,499100,24.82,25.85,24.7,25.24,499100,0.0,1.0
2012-10-26,24.95,25.05,24.78,24.86,225300,24.95,25.05,24.78,24.86,225300,0.0,1.0
2012-10-31,25.96,25.98,24.86,25.0,295300,25.96,25.98,24.86,25.0,295300,0.0,1.0
2012-11-01,27.29,27.44,25.915,25.92,741300,27.29,27.44,25.915,25.92,741300,0.0,1.0
2012-11-02,26.1,27.56,26.1,27.31,359000,26.1,27.56,26.1,27.31,359000,0.0,1.0
2012-11-05,26.75,26.98,26.1052,26.14,491500,26.75,26.98,26.1052,26.14,491500,0.0,1.0
2012-11-06,27.51,27.52,26.65,26.87,303300,27.51,27.52,26.65,26.87,303300,0.0,1.0
2012-11-07,26.44,27.65,26.44,27.13,442700,26.44,27.65,26.44,27.13,442700,0.0,1.0
2012-11-08,28.19,28.6,25.83,26.36,899900,28.19,28.6,25.83,26.36,899900,0.0,1.0
2012-11-09,27.63,28.59,27.55,27.89,482300,27.63,28.59,27.55,27.89,482300,0.0,1.0
2012-11-12,27.81,28.21,27.57,27.66,239000,27.81,28.21,27.57,27.66,239000,0.0,1.0
2012-11-13,28.03,28.18,27.64,27.64,294200,28.03,28.18,27.64,27.64,294200,0.0,1.0
2012-11-14,27.82,28.18,27.8,28.08,287600,27.82,28.18,27.8,28.08,287600,0.0,1.0
2012-11-15,27.97,28.2,27.7001,27.76,280600,27.97,28.2,27.7001,27.76,280600,0.0,1.0
2012-11-16,27.94,28.07,27.53,27.88,368800,27.94,28.07,27.53,27.88,368800,0.0,1.0
2012-11-19,28.42,28.4978,28.12,28.3,159600,28.42,28.4978,28.12,28.3,159600,0.0,1.0
2012-11-20,28.33,28.92,28.19,28.92,257600,28.33,28.92,28.19,28.92,257600,0.0,1.0
2012-11-21,28.37,28.46,28.01,28.37,130100,28.37,28.46,28.01,28.37,130100,0.0,1.0
2012-11-23,28.8,28.95,28.2845,28.51,107800,28.8,28.95,28.2845,28.51,107800,0.0,1.0
2012-11-26,29.64,29.64,28.525,28.71,446000,29.64,29.64,28.525,28.71,446000,0.0,1.0
2012-11-27,29.63,30.0,28.99,29.52,397400,29.63,30.0,28.99,29.52,397400,0.0,1.0
2012-11-28,29.98,30.44,29.03,29.34,400100,29.98,30.44,29.03,29.34,400100,0.0,1.0
2012-11-29,30.45,30.61,30.1,30.23,287100,30.45,30.61,30.1,30.23,287100,0.0,1.0
2012-11-30,30.91,30.98,30.2901,30.4,525700,30.91,30.98,30.2901,30.4,525700,0.0,1.0
2012-12-03,30.95,31.16,30.72,31.15,386600,30.95,31.16,30.72,31.15,386600,0.0,1.0
2012-12-04,31.76,31.76,30.98,30.98,330100,31.76,31.76,30.98,30.98,330100,0.0,1.0
2012-12-05,32.1,32.32,31.68,31.77,404400,32.1,32.32,31.68,31.77,404400,0.0,1.0
2012-12-06,32.37,32.48,32.1,32.14,238500,32.37,32.48,32.1,32.14,238500,0.0,1.0
2012-12-07,32.6,32.655,32.09,32.5,318700,32.6,32.655,32.09,32.5,318700,0.0,1.0
2012-12-10,32.92,33.16,32.5,32.64,289100,32.92,33.16,32.5,32.64,289100,0.0,1.0
2012-12-11,33.44,33.44,33.01,33.11,363700,33.44,33.44,33.01,33.11,363700,0.0,1.0
2012-12-12,32.87,33.63,32.77,33.51,314900,32.87,33.63,32.77,33.51,314900,0.0,1.0
2012-12-13,32.75,32.96,32.32,32.72,390300,32.75,32.96,32.32,32.72,390300,0.0,1.0
2012-12-14,33.24,33.45,32.29,32.6,427000,33.24,33.45,32.29,32.6,427000,0.0,1.0
2012-12-17,33.3,33.71,33.17,33.35,302300,33.3,33.71,33.17,33.35,302300,0.0,1.0
2012-12-18,32.95,33.44,32.82,33.3,499900,32.95,33.44,32.82,33.3,499900,0.0,1.0
2012-12-19,32.87,33.31,32.79,33.02,473500,32.87,33.31,32.79,33.02,473500,0.0,1.0
2012-12-20,32.9,33.35,32.71,32.9,347500,32.9,33.35,32.71,32.9,347500,0.0,1.0
2012-12-21,32.72,33.015,31.93,32.72,845100,32.72,33.015,31.93,32.72,845100,0.0,1.0
2012-12-24,33.03,33.15,32.36,32.75,85600,33.03,33.15,32.36,32.75,85600,0.0,1.0
2012-12-26,32.64,33.22,32.5,32.98,193700,32.64,33.22,32.5,32.98,193700,0.0,1.0
2012-12-27,32.67,32.88,32.13,32.76,179500,32.67,32.88,32.13,32.76,179500,0.0,1.0
2012-12-28,32.33,32.73,32.25,32.47,157400,32.33,32.73,32.25,32.47,157400,0.0,1.0
2012-12-31,33.0,33.05,32.07,32.25,237900,33.0,33.05,32.07,32.25,237900,0.0,1.0
2013-01-02,33.01,33.97,32.45,33.7,429900,33.01,33.97,32.45,33.7,429900,0.0,1.0
2013-01-03,32.87,33.07,32.31,32.88,323300,32.87,33.07,32.31,32.88,323300,0.0,1.0
2013-01-04,32.59,33.07,32.02,32.91,428700,32.59,33.07,32.02,32.91,428700,0.0,1.0
2013-01-07,32.56,32.74,32.13,32.42,297600,32.56,32.74,32.13,32.42,297600,0.0,1.0
2013-01-08,32.59,32.75,32.3707,32.57,282500,32.59,32.75,32.3707,32.57,282500,0.0,1.0
2013-01-09,32.84,32.99,32.63,32.71,186600,32.84,32.99,32.63,32.71,186600,0.0,1.0
2013-01-10,32.68,33.21,32.56,33.06,161200,32.68,33.21,32.56,33.06,161200,0.0,1.0
2013-01-11,32.81,32.83,32.4,32.81,121700,32.81,32.83,32.4,32.81,121700,0.0,1.0
2013-01-14,32.6,32.64,32.04,32.61,276600,32.6,32.64,32.04,32.61,276600,0.0,1.0
2013-01-15,32.6,32.76,32.315,32.4,246900,32.6,32.76,32.315,32.4,246900,0.0,1.0
2013-01-16,32.58,32.81,32.46,32.52,152500,32.58,32.81,32.46,32.52,152500,0.0,1.0
2013-01-17,32.86,33.068,32.72,32.72,123100,32.86,33.068,32.72,32.72,123100,0.0,1.0
2013-01-18,32.9,32.96,32.45,32.81,148900,32.9,32.96,32.45,32.81,148900,0.0,1.0
2013-01-22,33.02,33.1199,32.51,32.84,176400,33.02,33.1199,32.51,32.84,176400,0.0,1.0
2013-01-23,33.25,33.7,32.949,33.04,348700,33.25,33.7,32.949,33.04,348700,0.0,1.0
2013-01-24,33.3,33.73,32.96,33.31,277300,33.3,33.73,32.96,33.31,277300,0.0,1.0
2013-01-25,33.1,33.42,32.94,33.42,286400,33.1,33.42,32.94,33.42,286400,0.0,1.0
2013-01-28,33.47,33.59,32.99,33.04,516100,33.47,33.59,32.99,33.04,516100,0.0,1.0
2013-01-29,33.39,33.645,33.25,33.28,474700,33.39,33.645,33.25,33.28,474700,0.0,1.0
2013-01-30,32.33,33.37,32.19,33.37,507800,32.33,33.37,32.19,33.37,507800,0.0,1.0
2013-01-31,32.5,32.61,32.27,32.33,319900,32.5,32.61,32.27,32.33,319900,0.0,1.0
2013-02-01,32.2,32.94,32.03,32.71,831800,32.2,32.94,32.03,32.71,831800,0.0,1.0
2013-02-04,31.87,32.12,31.78,32.05,438600,31.87,32.12,31.78,32.05,438600,0.0,1.0
2013-02-05,31.95,32.16,31.7,32.06,196400,31.95,32.16,31.7,32.06,196400,0.0,1.0
2013-02-06,31.98,31.98,31.52,31.83,201700,31.98,31.98,31.52,31.83,201700,0.0,1.0
2013-02-07,32.14,32.21,31.8701,31.97,433000,32.14,32.21,31.8701,31.97,433000,0.0,1.0
2013-02-08,32.2,32.33,32.14,32.18,441900,32.2,32.33,32.14,32.18,441900,0.0,1.0
2013-02-11,32.79,32.84,32.14,32.17,176600,32.79,32.84,32.14,32.17,176600,0.0,1.0
2013-02-12,33.57,33.62,32.79,32.79,317200,33.57,33.62,32.79,32.79,317200,0.0,1.0
2013-02-13,34.24,34.32,33.62,33.63,335200,34.24,34.32,33.62,33.63,335200,0.0,1.0
2013-02-14,34.72,34.76,34.14,34.14,181600,34.72,34.76,34.14,34.14,181600,0.0,1.0
2013-02-15,34.81,34.88,34.61,34.85,225000,34.81,34.88,34.61,34.85,225000,0.0,1.0
2013-02-19,35.45,35.47,34.8,34.86,207600,35.45,35.47,34.8,34.86,207600,0.0,1.0
2013-02-20,34.83,35.53,34.8,35.41,207200,34.83,35.53,34.8,35.41,207200,0.0,1.0
2013-02-21,34.66,34.93,34.4801,34.75,241400,34.66,34.93,34.4801,34.75,241400,0.0,1.0
2013-02-22,34.93,34.96,34.531,34.89,243500,34.93,34.96,34.531,34.89,243500,0.0,1.0
2013-02-25,35.18,36.1199,35.14,35.36,398800,35.18,36.1199,35.14,35.36,398800,0.0,1.0
2013-02-26,34.98,35.35,34.95,35.35,190400,34.98,35.35,34.95,35.35,190400,0.0,1.0
2013-02-27,35.49,35.69,34.9,34.9,224200,35.49,35.69,34.9,34.9,224200,0.0,1.0
2013-02-28,34.74,36.12,34.74,35.79,588600,34.74,36.12,34.74,35.79,588600,0.0,1.0
2013-03-01,33.73,34.83,33.33,34.44,621600,33.73,34.83,33.33,34.44,621600,0.0,1.0
2013-03-04,33.27,34.0,33.025,33.81,378600,33.27,34.0,33.025,33.81,378600,0.0,1.0
2013-03-05,33.84,33.96,33.39,33.46,324000,33.84,33.96,33.39,33.46,324000,0.0,1.0
2013-03-06,33.69,34.15,33.67,33.91,264000,33.69,34.15,33.67,33.91,264000,0.0,1.0
2013-03-07,34.12,34.13,33.5601,33.69,292600,34.12,34.13,33.5601,33.69,292600,0.0,1.0
2013-03-08,34.62,34.63,33.92,34.34,290000,34.62,34.63,33.92,34.34,290000,0.0,1.0
2013-03-11,34.51,34.66,34.205,34.43,259200,34.51,34.66,34.205,34.43,259200,0.0,1.0
2013-03-12,34.47,34.69,34.36,34.47,225400,34.47,34.69,34.36,34.47,225400,0.0,1.0
2013-03-13,34.51,34.74,34.42,34.42,200600,34.51,34.74,34.42,34.42,200600,0.0,1.0
2013-03-14,35.35,35.42,34.37,34.49,320800,35.35,35.42,34.37,34.49,320800,0.0,1.0
2013-03-15,35.87,35.91,35.15,35.34,473100,35.87,35.91,35.15,35.34,473100,0.0,1.0
2013-03-18,36.32,36.5,35.417,35.5,338300,36.32,36.5,35.417,35.5,338300,0.0,1.0
2013-03-19,35.96,36.26,35.56,36.06,383100,35.96,36.26,35.56,36.06,383100,0.0,1.0
2013-03-20,36.64,36.74,35.96,35.98,281600,36.64,36.74,35.96,35.98,281600,0.0,1.0
2013-03-21,36.69,36.77,36.15,36.4,376900,36.69,36.77,36.15,36.4,376900,0.0,1.0
2013-03-22,36.84,36.91,36.7,36.81,197700,36.84,36.91,36.7,36.81,197700,0.0,1.0
2013-03-25,36.96,37.15,36.757,36.96,141900,36.96,37.15,36.757,36.96,141900,0.0,1.0
2013-03-26,37.85,37.87,36.983,37.0,322100,37.85,37.87,36.983,37.0,322100,0.0,1.0
2013-03-27,37.81,37.87,37.57,37.75,266000,37.81,37.87,37.57,37.75,266000,0.0,1.0
2013-03-28,37.66,37.96,37.4901,37.92,270400,37.66,37.96,37.4901,37.92,270400,0.0,1.0
2013-04-01,37.06,37.75,36.86,37.62,260600,37.06,37.75,36.86,37.62,260600,0.0,1.0
2013-04-02,36.71,37.55,36.62,36.97,165900,36.71,37.55,36.62,36.97,165900,0.0,1.0
2013-04-03,35.97,36.925,35.92,36.79,204000,35.97,36.925,35.92,36.79,204000,0.0,1.0
2013-04-04,35.64,36.29,35.49,36.1,206600,35.64,36.29,35.49,36.1,206600,0.0,1.0
2013-04-05,35.0,35.41,34.84,35.3,291000,35.0,35.41,34.84,35.3,291000,0.0,1.0
2013-04-08,35.54,35.55,34.99,35.12,205100,35.54,35.55,34.99,35.12,205100,0.0,1.0
2013-04-09,33.06,35.11,32.62,35.11,873000,33.06,35.11,32.62,35.11,873000,0.0,1.0
2013-04-10,33.49,33.76,32.88,33.13,293700,33.49,33.76,32.88,33.13,293700,0.0,1.0
2013-04-11,33.6,33.7399,33.36,33.52,150800,33.6,33.7399,33.36,33.52,150800,0.0,1.0
2013-04-12,32.93,33.5,32.82,33.44,212800,32.93,33.5,32.82,33.44,212800,0.0,1.0
2013-04-15,31.5,32.7799,31.0,32.54,620200,31.5,32.7799,31.0,32.54,620200,0.0,1.0
2013-04-16,32.08,32.22,31.32,31.73,284800,32.08,32.22,31.32,31.73,284800,0.0,1.0
2013-04-17,31.39,31.92,30.93,31.83,281800,31.39,31.92,30.93,31.83,281800,0.0,1.0
2013-04-18,31.2,31.599,30.91,31.42,195300,31.2,31.599,30.91,31.42,195300,0.0,1.0
2013-04-19,31.4,31.52,30.694,31.19,214700,31.4,31.52,30.694,31.19,214700,0.0,1.0
2013-04-22,31.68,32.02,30.93,31.47,179500,31.68,32.02,30.93,31.47,179500,0.0,1.0
2013-04-23,32.09,32.28,31.75,31.95,154200,32.09,32.28,31.75,31.95,154200,0.0,1.0
2013-04-24,32.17,32.34,31.75,31.98,141800,32.17,32.34,31.75,31.98,141800,0.0,1.0
2013-04-25,32.41,32.6,32.11,32.3,187000,32.41,32.6,32.11,32.3,187000,0.0,1.0
2013-04-26,32.35,32.78,32.28,32.42,172400,32.35,32.78,32.28,32.42,172400,0.0,1.0
2013-04-29,32.59,32.71,32.19,32.44,131600,32.59,32.71,32.19,32.44,131600,0.0,1.0
2013-04-30,33.12,33.16,32.64,32.64,217500,33.12,33.16,32.64,32.64,217500,0.0,1.0
2013-05-01,31.64,33.12,31.61,33.06,315200,31.64,33.12,31.61,33.06,315200,0.0,1.0
2013-05-02,32.07,32.2095,31.56,31.87,118500,32.07,32.2095,31.56,31.87,118500,0.0,1.0
2013-05-03,33.18,33.5,32.27,32.37,203100,33.18,33.5,32.27,32.37,203100,0.0,1.0
2013-05-06,33.35,33.52,33.16,33.28,147100,33.35,33.52,33.16,33.28,147100,0.0,1.0
2013-05-07,34.16,34.23,33.32,33.32,324300,34.16,34.23,33.32,33.32,324300,0.0,1.0
2013-05-08,35.05,35.25,34.1,34.14,385800,35.05,35.25,34.1,34.14,385800,0.0,1.0
2013-05-09,34.98,35.54,34.55,35.15,236700,34.98,35.54,34.55,35.15,236700,0.0,1.0
2013-05-10,35.24,35.36,34.83,35.1,276300,35.24,35.36,34.83,35.1,276300,0.0,1.0
2013-05-13,35.19,35.26,34.79,35.21,189600,35.19,35.26,34.79,35.21,189600,0.0,1.0
2013-05-14,35.91,35.91,34.908,35.15,192800,35.91,35.91,34.908,35.15,192800,0.0,1.0
2013-05-15,36.48,36.75,35.59,35.9,207300,36.48,36.75,35.59,35.9,207300,0.0,1.0
2013-05-16,37.13,37.36,36.181,36.44,357600,37.13,37.36,36.181,36.44,357600,0.0,1.0
2013-05-17,38.06,38.1,37.28,37.45,289800,38.06,38.1,37.28,37.45,289800,0.0,1.0
2013-05-20,38.17,39.04,37.96,38.02,436000,38.17,39.04,37.96,38.02,436000,0.0,1.0
2013-05-21,38.0,38.465,37.91,38.13,162500,38.0,38.465,37.91,38.13,162500,0.0,1.0
2013-05-22,36.44,38.14,36.185,38.1,359400,36.44,38.14,36.185,38.1,359400,0.0,1.0
2013-05-23,36.25,36.4,35.81,36.07,310300,36.25,36.4,35.81,36.07,310300,0.0,1.0
2013-05-24,36.74,36.77,35.8,36.12,100300,36.74,36.77,35.8,36.12,100300,0.0,1.0
2013-05-28,37.18,37.6,37.01,37.24,237300,37.18,37.6,37.01,37.24,237300,0.0,1.0
2013-05-29,37.25,37.34,36.9,37.02,142200,37.25,37.34,36.9,37.02,142200,0.0,1.0
2013-05-30,37.92,37.93,37.24,37.43,333300,37.92,37.93,37.24,37.43,333300,0.0,1.0
2013-05-31,37.99,38.43,37.68,37.74,238900,37.99,38.43,37.68,37.74,238900,0.0,1.0
2013-06-03,37.53,38.54,37.07,38.1,390300,37.53,38.54,37.07,38.1,390300,0.0,1.0
2013-06-04,37.36,38.0075,36.85,37.54,154400,37.36,38.0075,36.85,37.54,154400,0.0,1.0
2013-06-05,37.09,37.46,36.89,37.28,151300,37.09,37.46,36.89,37.28,151300,0.0,1.0
2013-06-06,37.38,37.46,37.03,37.03,123000,37.38,37.46,37.03,37.03,123000,0.0,1.0
2013-06-07,37.46,37.65,37.17,37.65,159800,37.46,37.65,37.17,37.65,159800,0.0,1.0
2013-06-10,37.24,37.49,36.81,37.29,177000,37.24,37.49,36.81,37.29,177000,0.0,1.0
2013-06-11,36.83,37.18,36.61,36.79,96500,36.83,37.18,36.61,36.79,96500,0.0,1.0
2013-06-12,36.21,37.17,36.02,37.17,137000,36.21,37.17,36.02,37.17,137000,0.0,1.0
2013-06-13,37.03,37.17,35.33,36.2,221400,37.03,37.17,35.33,36.2,221400,0.0,1.0
2013-06-14,36.35,37.2,36.22,37.11,116700,36.35,37.2,36.22,37.11,116700,0.0,1.0
2013-06-17,36.06,36.73,35.92,36.59,270500,36.06,36.73,35.92,36.59,270500,0.0,1.0
2013-06-18,36.24,36.55,35.86,36.15,232400,36.24,36.55,35.86,36.15,232400,0.0,1.0
2013-06-19,35.28,36.29,35.23,36.29,322900,35.28,36.29,35.23,36.29,322900,0.0,1.0
2013-06-20,33.95,34.81,33.85,34.81,339200,33.95,34.81,33.85,34.81,339200,0.0,1.0
2013-06-21,33.68,34.1,33.521,34.1,534200,33.68,34.1,33.521,34.1,534200,0.0,1.0
2013-06-24,33.08,33.73,32.96,33.34,349500,33.08,33.73,32.96,33.34,349500,0.0,1.0
2013-06-25,32.92,33.44,32.85,33.44,302800,32.92,33.44,32.85,33.44,302800,0.0,1.0
2013-06-26,32.82,33.29,32.8,33.24,335100,32.82,33.29,32.8,33.24,335100,0.0,1.0
2013-06-27,33.38,33.55,32.821,33.1,263500,33.38,33.55,32.821,33.1,263500,0.0,1.0
2013-06-28,32.89,33.63,32.75,33.33,625100,32.89,33.63,32.75,33.33,625100,0.0,1.0
2013-07-01,33.73,33.88,32.77,32.97,217600,33.73,33.88,32.77,32.97,217600,0.0,1.0
2013-07-02,33.95,34.26,33.69,33.73,180300,33.95,34.26,33.69,33.73,180300,0.0,1.0
2013-07-03,34.32,34.41,33.65,33.72,127500,34.32,34.41,33.65,33.72,127500,0.0,1.0
2013-07-05,34.93,34.93,34.19,34.81,140300,34.93,34.93,34.19,34.81,140300,0.0,1.0
2013-07-08,34.62,35.04,34.62,34.98,169800,34.62,35.04,34.62,34.98,169800,0.0,1.0
2013-07-09,35.1,35.1,34.57,34.89,236900,35.1,35.1,34.57,34.89,236900,0.0,1.0
2013-07-10,35.73,35.79,34.85,35.16,234200,35.73,35.79,34.85,35.16,234200,0.0,1.0
2013-07-11,36.19,36.325,35.79,36.18,196300,36.19,36.325,35.79,36.18,196300,0.0,1.0
2013-07-12,36.32,36.7,36.06,36.06,192300,36.32,36.7,36.06,36.06,192300,0.0,1.0
2013-07-15,36.98,37.09,36.3,36.3,219400,36.98,37.09,36.3,36.3,219400,0.0,1.0
2013-07-16,36.4,37.1,36.4,36.98,155800,36.4,37.1,36.4,36.98,155800,0.0,1.0
2013-07-17,36.38,36.88,36.245,36.46,108500,36.38,36.88,36.245,36.46,108500,0.0,1.0
2013-07-18,37.09,37.32,36.535,36.54,118900,37.09,37.32,36.535,36.54,118900,0.0,1.0
2013-07-19,37.11,37.18,36.79,37.03,165100,37.11,37.18,36.79,37.03,165100,0.0,1.0
2013-07-22,36.98,37.23,36.92,37.19,174000,36.98,37.23,36.92,37.19,174000,0.0,1.0
2013-07-23,36.88,37.14,36.761,37.1,104100,36.88,37.14,36.761,37.1,104100,0.0,1.0
2013-07-24,36.45,37.03,36.25,37.01,98100,36.45,37.03,36.25,37.01,98100,0.0,1.0
2013-07-25,36.46,36.71,35.78,36.29,185700,36.46,36.71,35.78,36.29,185700,0.0,1.0
2013-07-26,35.78,36.2,34.88,36.11,148700,35.78,36.2,34.88,36.11,148700,0.0,1.0
2013-07-29,35.86,36.04,35.325,35.7,202500,35.86,36.04,35.325,35.7,202500,0.0,1.0
2013-07-30,36.66,36.9,35.92,36.11,157000,36.66,36.9,35.92,36.11,157000,0.0,1.0
2013-07-31,37.26,37.49,36.54,36.68,168400,37.26,37.49,36.54,36.68,168400,0.0,1.0
2013-08-01,38.42,39.14,37.5,37.5,419100,38.42,39.14,37.5,37.5,419100,0.0,1.0
2013-08-02,37.96,38.49,37.78,38.3,147500,37.96,38.49,37.78,38.3,147500,0.0,1.0
2013-08-05,37.97,38.205,37.81,37.88,138600,37.97,38.205,37.81,37.88,138600,0.0,1.0
2013-08-06,37.37,37.76,37.18,37.76,117700,37.37,37.76,37.18,37.76,117700,0.0,1.0
2013-08-07,37.19,37.56,36.81,37.17,102500,37.19,37.56,36.81,37.17,102500,0.0,1.0
2013-08-08,33.27,35.18,32.3703,34.0,1314100,33.27,35.18,32.3703,34.0,1314100,0.0,1.0
2013-08-09,33.01,34.0599,32.51,33.27,562800,33.01,34.0599,32.51,33.27,562800,0.0,1.0
2013-08-12,33.12,33.25,32.5,32.72,536300,33.12,33.25,32.5,32.72,536300,0.0,1.0
2013-08-13,33.2,33.46,32.95,33.14,390800,33.2,33.46,32.95,33.14,390800,0.0,1.0
2013-08-14,32.75,33.11,32.355,33.11,270600,32.75,33.11,32.355,33.11,270600,0.0,1.0
2013-08-15,32.3,32.82,31.97,32.65,301500,32.3,32.82,31.97,32.65,301500,0.0,1.0
2013-08-16,32.66,32.77,32.3,32.3,290900,32.66,32.77,32.3,32.3,290900,0.0,1.0
2013-08-19,32.7,33.0,32.54,32.67,304200,32.7,33.0,32.54,32.67,304200,0.0,1.0
2013-08-20,33.13,33.22,32.56,32.66,425400,33.13,33.22,32.56,32.66,425400,0.0,1.0
2013-08-21,32.89,33.39,32.8301,33.0,246300,32.89,33.39,32.8301,33.0,246300,0.0,1.0
2013-08-22,33.7,34.02,32.98,33.02,301700,33.7,34.02,32.98,33.02,301700,0.0,1.0
2013-08-23,34.47,34.51,33.54,33.74,414900,34.47,34.51,33.54,33.74,414900,0.0,1.0
2013-08-26,34.75,35.25,34.3,34.39,390100,34.75,35.25,34.3,34.39,390100,0.0,1.0
2013-08-27,34.68,34.73,34.26,34.26,445000,34.68,34.73,34.26,34.26,445000,0.0,1.0
2013-08-28,34.18,34.71,34.18,34.61,183800,34.18,34.71,34.18,34.61,183800,0.0,1.0
2013-08-29,34.5,34.646,34.13,34.13,177600,34.5,34.646,34.13,34.13,177600,0.0,1.0
2013-08-30,33.44,34.58,33.41,34.45,285300,33.44,34.58,33.41,34.45,285300,0.0,1.0
2013-09-03,33.09,34.19,32.75,33.88,482500,33.09,34.19,32.75,33.88,482500,0.0,1.0
2013-09-04,33.39,33.68,33.12,33.2,336200,33.39,33.68,33.12,33.2,336200,0.0,1.0
2013-09-05,34.05,34.248,33.161,33.38,236900,34.05,34.248,33.161,33.38,236900,0.0,1.0
2013-09-06,34.3,34.67,33.69,34.21,280100,34.3,34.67,33.69,34.21,280100,0.0,1.0
2013-09-09,35.1,35.16,34.36,34.36,151500,35.1,35.16,34.36,34.36,151500,0.0,1.0
2013-09-10,35.66,36.07,35.25,35.31,286900,35.66,36.07,35.25,35.31,286900,0.0,1.0
2013-09-11,35.17,35.74,35.09,35.54,324600,35.17,35.74,35.09,35.54,324600,0.0,1.0
2013-09-12,35.21,35.66,34.8,35.15,351200,35.21,35.66,34.8,35.15,351200,0.0,1.0
2013-09-13,34.86,35.24,34.83,35.24,171000,34.86,35.24,34.83,35.24,171000,0.0,1.0
2013-09-16,35.57,35.6,35.06,35.39,327900,35.57,35.6,35.06,35.39,327900,0.0,1.0
2013-09-17,36.52,36.57,35.58,35.58,322100,36.52,36.57,35.58,35.58,322100,0.0,1.0
2013-09-18,36.8,36.93,36.08,36.41,227600,36.8,36.93,36.08,36.41,227600,0.0,1.0
2013-09-19,37.25,37.325,36.75,36.84,232400,37.25,37.325,36.75,36.84,232400,0.0,1.0
2013-09-20,36.57,37.6,36.44,37.43,433400,36.57,37.6,36.44,37.43,433400,0.0,1.0
2013-09-23,37.14,37.33,36.49,36.66,336300,37.14,37.33,36.49,36.66,336300,0.0,1.0
2013-09-24,37.51,38.05,36.64,37.14,258800,37.51,38.05,36.64,37.14,258800,0.0,1.0
2013-09-25,38.01,38.67,37.22,37.48,423700,38.01,38.67,37.22,37.48,423700,0.0,1.0
2013-09-26,38.08,38.34,37.47,38.09,341800,38.08,38.34,37.47,38.09,341800,0.0,1.0
2013-09-27,37.85,37.96,37.56,37.68,265600,37.85,37.96,37.56,37.68,265600,0.0,1.0
2013-09-30,37.8,37.89,37.35,37.35,320100,37.8,37.89,37.35,37.35,320100,0.0,1.0
2013-10-01,37.93,38.21,37.42,37.76,542300,37.93,38.21,37.42,37.76,542300,0.0,1.0
2013-10-02,37.9,38.16,37.43,37.72,234600,37.9,38.16,37.43,37.72,234600,0.0,1.0
2013-10-03,37.51,38.11,37.12,37.85,198500,37.51,38.11,37.12,37.85,198500,0.0,1.0
2013-10-04,37.76,37.89,37.37,37.45,80600,37.76,37.89,37.37,37.45,80600,0.0,1.0
2013-10-07,37.73,37.81,37.29,37.38,180000,37.73,37.81,37.29,37.38,180000,0.0,1.0
2013-10-08,37.11,37.85,37.04,37.64,149400,37.11,37.85,37.04,37.64,149400,0.0,1.0
2013-10-09,37.41,37.59,36.81,37.15,144200,37.41,37.59,36.81,37.15,144200,0.0,1.0
2013-10-10,38.39,38.52,37.85,37.85,174400,38.39,38.52,37.85,37.85,174400,0.0,1.0
2013-10-11,38.78,39.235,38.38,38.38,297400,38.78,39.235,38.38,38.38,297400,0.0,1.0
2013-10-14,38.94,38.95,38.27,38.45,196700,38.94,38.95,38.27,38.45,196700,0.0,1.0
2013-10-15,38.34,38.786,38.17,38.75,193800,38.34,38.786,38.17,38.75,193800,0.0,1.0
2013-10-16,38.89,39.12,38.46,38.68,139400,38.89,39.12,38.46,38.68,139400,0.0,1.0
2013-10-17,39.27,39.31,38.47,38.63,313200,39.27,39.31,38.47,38.63,313200,0.0,1.0
2013-10-18,40.46,40.59,39.395,39.6,392300,40.46,40.59,39.395,39.6,392300,0.0,1.0
2013-10-21,40.52,40.71,40.26,40.46,157700,40.52,40.71,40.26,40.46,157700,0.0,1.0
2013-10-22,40.26,41.07,40.21,40.59,246700,40.26,41.07,40.21,40.59,246700,0.0,1.0
2013-10-23,40.6,40.76,39.89,39.94,169800,40.6,40.76,39.89,39.94,169800,0.0,1.0
2013-10-24,40.49,40.875,40.31,40.72,155600,40.49,40.875,40.31,40.72,155600,0.0,1.0
2013-10-25,40.78,41.06,40.25,40.65,134500,40.78,41.06,40.25,40.65,134500,0.0,1.0
2013-10-28,41.24,41.27,40.556,40.81,217000,41.24,41.27,40.556,40.81,217000,0.0,1.0
2013-10-29,41.36,41.83,41.03,41.4,174900,41.36,41.83,41.03,41.4,174900,0.0,1.0
2013-10-30,40.95,41.6,40.68,41.27,197400,40.95,41.6,40.68,41.27,197400,0.0,1.0
2013-10-31,40.58,41.13,40.57,40.98,218000,40.58,41.13,40.57,40.98,218000,0.0,1.0
2013-11-01,40.05,40.66,39.58,40.56,400800,40.05,40.66,39.58,40.56,400800,0.0,1.0
2013-11-04,40.53,40.99,40.17,40.29,264100,40.53,40.99,40.17,40.29,264100,0.0,1.0
2013-11-05,40.23,40.79,39.92,40.45,264100,40.23,40.79,39.92,40.45,264100,0.0,1.0
2013-11-06,39.61,40.7,39.54,40.21,290800,39.61,40.7,39.54,40.21,290800,0.0,1.0
2013-11-07,41.25,43.67,40.87,42.0,1042700,41.25,43.67,40.87,42.0,1042700,0.0,1.0
2013-11-08,42.5,43.04,41.4,41.44,859200,42.5,43.04,41.4,41.44,859200,0.0,1.0
2013-11-11,42.86,43.05,42.32,42.54,355200,42.86,43.05,42.32,42.54,355200,0.0,1.0
2013-11-12,43.04,43.19,42.4102,42.59,632800,43.04,43.19,42.4102,42.59,632800,0.0,1.0
2013-11-13,42.53,42.77,42.11,42.56,721200,42.53,42.77,42.11,42.56,721200,0.0,1.0
2013-11-14,42.9,43.48,42.254,42.6,256600,42.9,43.48,42.254,42.6,256600,0.0,1.0
2013-11-15,42.79,42.96,42.47,42.82,287200,42.79,42.96,42.47,42.82,287200,0.0,1.0
2013-11-18,42.48,43.24,42.39,42.96,263200,42.48,43.24,42.39,42.96,263200,0.0,1.0
2013-11-19,42.36,43.0,42.12,42.53,137300,42.36,43.0,42.12,42.53,137300,0.0,1.0
2013-11-20,43.4,43.53,42.57,42.57,313000,43.4,43.53,42.57,42.57,313000,0.0,1.0
2013-11-21,44.13,44.17,43.42,43.62,200500,44.13,44.17,43.42,43.62,200500,0.0,1.0
2013-11-22,44.46,44.53,43.84,44.12,193200,44.46,44.53,43.84,44.12,193200,0.0,1.0
2013-11-25,44.33,44.78,43.97,44.47,139700,44.33,44.78,43.97,44.47,139700,0.0,1.0
2013-11-26,44.15,44.4984,43.82,44.27,210100,44.15,44.4984,43.82,44.27,210100,0.0,1.0
2013-11-27,44.72,44.78,44.1,44.18,132000,44.72,44.78,44.1,44.18,132000,0.0,1.0
2013-11-29,44.91,45.36,44.58,44.79,147500,44.91,45.36,44.58,44.79,147500,0.0,1.0
2013-12-02,46.11,46.73,44.39,44.83,441400,46.11,46.73,44.39,44.83,441400,0.0,1.0
2013-12-03,45.25,46.13,44.96,45.9,382100,45.25,46.13,44.96,45.9,382100,0.0,1.0
2013-12-04,44.85,45.56,44.43,45.12,287300,44.85,45.56,44.43,45.12,287300,0.0,1.0
2013-12-05,44.99,45.17,44.33,44.77,257800,44.99,45.17,44.33,44.77,257800,0.0,1.0
2013-12-06,46.0,46.36,45.36,45.36,330700,46.0,46.36,45.36,45.36,330700,0.0,1.0
2013-12-09,45.62,46.06,45.51,46.05,207700,45.62,46.06,45.51,46.05,207700,0.0,1.0
2013-12-10,45.48,45.83,44.55,45.44,163500,45.48,45.83,44.55,45.44,163500,0.0,1.0
2013-12-11,44.37,45.48,44.24,45.48,272000,44.37,45.48,44.24,45.48,272000,0.0,1.0
2013-12-12,43.15,44.325,42.98,44.19,374100,43.15,44.325,42.98,44.19,374100,0.0,1.0
2013-12-13,44.35,44.61,43.43,43.43,407200,44.35,44.61,43.43,43.43,407200,0.0,1.0
2013-12-16,43.05,44.67,42.95,44.24,559200,43.05,44.67,42.95,44.24,559200,0.0,1.0
2013-12-17,41.74,42.391,39.76,42.06,1373400,41.74,42.391,39.76,42.06,1373400,0.0,1.0
2013-12-18,41.35,41.9798,40.75,41.74,707200,41.35,41.9798,40.75,41.74,707200,0.0,1.0
2013-12-19,40.66,41.51,40.58,41.31,601700,40.66,41.51,40.58,41.31,601700,0.0,1.0
2013-12-20,41.69,42.0,40.31,40.74,832400,41.69,42.0,40.31,40.74,832400,0.0,1.0
2013-12-23,41.31,42.12,41.2,41.79,511800,41.31,42.12,41.2,41.79,511800,0.0,1.0
2013-12-24,42.42,42.5,41.23,41.46,325800,42.42,42.5,41.23,41.46,325800,0.0,1.0
2013-12-26,42.14,42.59,42.08,42.57,382100,42.14,42.59,42.08,42.57,382100,0.0,1.0
2013-12-27,41.9,42.99,41.86,42.33,329500,41.9,42.99,41.86,42.33,329500,0.0,1.0
2013-12-30,41.62,41.96,41.48,41.95,250500,41.62,41.96,41.48,41.95,250500,0.0,1.0
2013-12-31,41.14,41.67,41.08,41.57,204800,41.14,41.67,41.08,41.57,204800,0.0,1.0
2014-01-02,39.91,41.04,39.64,41.04,443500,39.91,41.04,39.64,41.04,443500,0.0,1.0
2014-01-03,40.05,40.4,39.89,39.92,346500,40.05,40.4,39.89,39.92,346500,0.0,1.0
2014-01-06,39.91,40.26,39.81,40.07,239600,39.91,40.26,39.81,40.07,239600,0.0,1.0
2014-01-07,39.97,40.57,39.78,40.14,257500,39.97,40.57,39.78,40.14,257500,0.0,1.0
2014-01-08,40.52,40.55,39.43,39.86,433600,40.52,40.55,39.43,39.86,433600,0.0,1.0
2014-01-09,41.37,42.35,40.54,40.55,492900,41.37,42.35,40.54,40.55,492900,0.0,1.0
2014-01-10,41.76,42.33,41.31,41.51,385000,41.76,42.33,41.31,41.51,385000,0.0,1.0
2014-01-13,40.53,41.72,40.37,41.54,236700,40.53,41.72,40.37,41.54,236700,0.0,1.0
2014-01-14,40.88,41.15,40.27,40.61,179700,40.88,41.15,40.27,40.61,179700,0.0,1.0
2014-01-15,41.15,41.365,40.88,40.88,158200,41.15,41.365,40.88,40.88,158200,0.0,1.0
2014-01-16,41.15,41.33,40.95,41.0,151700,41.15,41.33,40.95,41.0,151700,0.0,1.0
2014-01-17,41.47,41.96,41.04,41.04,251600,41.47,41.96,41.04,41.04,251600,0.0,1.0
2014-01-21,41.65,41.975,41.32,41.78,474300,41.65,41.975,41.32,41.78,474300,0.0,1.0
2014-01-22,41.49,41.79,41.315,41.57,448000,41.49,41.79,41.315,41.57,448000,0.0,1.0
2014-01-23,40.97,41.42,40.87,41.33,318800,40.97,41.42,40.87,41.33,318800,0.0,1.0
2014-01-24,38.98,41.38,38.97,41.06,413700,38.98,41.38,38.97,41.06,413700,0.0,1.0
2014-01-27,37.72,39.33,37.71,38.92,519100,37.72,39.33,37.71,38.92,519100,0.0,1.0
2014-01-28,37.8,37.98,37.57,37.77,452900,37.8,37.98,37.57,37.77,452900,0.0,1.0
2014-01-29,37.98,38.33,37.16,37.31,637100,37.98,38.33,37.16,37.31,637100,0.0,1.0
2014-01-30,37.79,38.18,37.19,38.18,433700,37.79,38.18,37.19,38.18,433700,0.0,1.0
2014-01-31,37.07,37.75,37.03,37.35,444000,37.07,37.75,37.03,37.35,444000,0.0,1.0
2014-02-03,35.29,37.095,34.96,36.9,767200,35.29,37.095,34.96,36.9,767200,0.0,1.0
2014-02-04,36.06,36.27,35.15,35.36,774200,36.06,36.27,35.15,35.36,774200,0.0,1.0
2014-02-05,36.31,36.61,35.83,35.83,957500,36.31,36.61,35.83,35.83,957500,0.0,1.0
2014-02-06,36.05,36.76,35.9,36.43,546300,36.05,36.76,35.9,36.43,546300,0.0,1.0
2014-02-07,36.2,36.53,35.914,36.28,332300,36.2,36.53,35.914,36.28,332300,0.0,1.0
2014-02-10,36.85,37.05,35.83,36.14,502800,36.85,37.05,35.83,36.14,502800,0.0,1.0
2014-02-11,36.82,37.01,36.25,36.99,303500,36.82,37.01,36.25,36.99,303500,0.0,1.0
2014-02-12,36.86,37.25,36.43,36.9,271400,36.86,37.25,36.43,36.9,271400,0.0,1.0
2014-02-13,36.83,37.0,36.45,36.49,224000,36.83,37.0,36.45,36.49,224000,0.0,1.0
2014-02-14,36.78,36.8,36.17,36.56,269800,36.78,36.8,36.17,36.56,269800,0.0,1.0
2014-02-18,37.39,37.42,36.75,36.76,307900,37.39,37.42,36.75,36.76,307900,0.0,1.0
2014-02-19,36.49,37.64,36.48,37.3,322600,36.49,37.64,36.48,37.3,322600,0.0,1.0
2014-02-20,29.62,33.48,29.5258,33.21,2426900,29.62,33.48,29.5258,33.21,2426900,0.0,1.0
2014-02-21,29.72,30.29,29.315,29.66,1424600,29.72,30.29,29.315,29.66,1424600,0.0,1.0
2014-02-24,28.98,29.82,28.77,29.82,789700,28.98,29.82,28.77,29.82,789700,0.0,1.0
2014-02-25,28.51,28.99,28.228,28.91,841700,28.51,28.99,28.228,28.91,841700,0.0,1.0
2014-02-26,29.15,29.67,28.28,28.51,814600,29.15,29.67,28.28,28.51,814600,0.0,1.0
2014-02-27,29.5,29.54,28.94,29.1,535700,29.5,29.54,28.94,29.1,535700,0.0,1.0
2014-02-28,29.19,29.57,29.17,29.48,341700,29.19,29.57,29.17,29.48,341700,0.0,1.0
2014-03-03,29.0,29.16,28.51,28.93,391500,29.0,29.16,28.51,28.93,391500,0.0,1.0
2014-03-04,29.58,29.8,29.28,29.36,350800,29.58,29.8,29.28,29.36,350800,0.0,1.0
2014-03-05,29.53,29.72,29.19,29.61,247100,29.53,29.72,29.19,29.61,247100,0.0,1.0
2014-03-06,30.1,30.22,29.618,29.67,259000,30.1,30.22,29.618,29.67,259000,0.0,1.0
2014-03-07,30.28,30.65,30.19,30.43,318800,30.28,30.65,30.19,30.43,318800,0.0,1.0
2014-03-10,30.35,30.71,29.64,30.26,396200,30.35,30.71,29.64,30.26,396200,0.0,1.0
2014-03-11,30.23,30.7,30.03,30.37,413000,30.23,30.7,30.03,30.37,413000,0.0,1.0
2014-03-12,30.09,30.35,29.67,30.14,345400,30.09,30.35,29.67,30.14,345400,0.0,1.0
2014-03-13,29.35,30.15,29.1,30.07,323400,29.35,30.15,29.1,30.07,323400,0.0,1.0
2014-03-14,29.67,29.87,29.28,29.28,396100,29.67,29.87,29.28,29.28,396100,0.0,1.0
2014-03-17,30.36,30.39,29.74,29.8,395100,30.36,30.39,29.74,29.8,395100,0.0,1.0
2014-03-18,31.38,31.44,30.2625,30.43,420200,31.38,31.44,30.2625,30.43,420200,0.0,1.0
2014-03-19,32.38,32.4,31.21,31.24,580900,32.38,32.4,31.21,31.24,580900,0.0,1.0
2014-03-20,32.5,33.04,31.58,32.2,464400,32.5,33.04,31.58,32.2,464400,0.0,1.0
2014-03-21,33.07,33.68,32.651,32.89,824600,33.07,33.68,32.651,32.89,824600,0.0,1.0
2014-03-24,33.21,33.39,32.59,33.14,545000,33.21,33.39,32.59,33.14,545000,0.0,1.0
2014-03-25,33.7,33.74,33.0,33.3,434600,33.7,33.74,33.0,33.3,434600,0.0,1.0
2014-03-26,32.48,34.01,32.42,33.99,425200,32.48,34.01,32.42,33.99,425200,0.0,1.0
2014-03-27,32.54,32.655,32.15,32.48,341800,32.54,32.655,32.15,32.48,341800,0.0,1.0
2014-03-28,32.76,32.81,32.42,32.62,258900,32.76,32.81,32.42,32.62,258900,0.0,1.0
2014-03-31,33.34,33.39,32.65,32.95,306000,33.34,33.39,32.65,32.95,306000,0.0,1.0
2014-04-01,34.26,34.29,33.225,33.35,444900,34.26,34.29,33.225,33.35,444900,0.0,1.0
2014-04-02,34.15,34.46,33.67,34.31,419400,34.15,34.46,33.67,34.31,419400,0.0,1.0
2014-04-03,33.95,34.16,33.61,34.1,287900,33.95,34.16,33.61,34.1,287900,0.0,1.0
2014-04-04,33.09,34.5,32.86,34.2,418400,33.09,34.5,32.86,34.2,418400,0.0,1.0
2014-04-07,33.34,33.57,32.76,33.03,525800,33.34,33.57,32.76,33.03,525800,0.0,1.0
2014-04-08,33.38,34.0,33.15,33.48,364400,33.38,34.0,33.15,33.48,364400,0.0,1.0
2014-04-09,33.41,33.57,32.95,33.57,217400,33.41,33.57,32.95,33.57,217400,0.0,1.0
2014-04-10,32.86,33.43,32.67,33.43,410100,32.86,33.43,32.67,33.43,410100,0.0,1.0
2014-04-11,31.93,32.77,31.83,32.62,328800,31.93,32.77,31.83,32.62,328800,0.0,1.0
2014-04-14,32.01,32.27,31.81,32.27,295000,32.01,32.27,31.81,32.27,295000,0.0,1.0
2014-04-15,32.2,32.3,31.364,32.11,245500,32.2,32.3,31.364,32.11,245500,0.0,1.0
2014-04-16,32.26,32.45,31.86,32.41,230400,32.26,32.45,31.86,32.41,230400,0.0,1.0
2014-04-17,33.38,33.47,31.51,32.01,185200,33.38,33.47,31.51,32.01,185200,0.0,1.0
2014-04-21,33.03,33.52,32.96,33.52,189300,33.03,33.52,32.96,33.52,189300,0.0,1.0
2014-04-22,33.64,33.94,32.9201,33.05,222000,33.64,33.94,32.9201,33.05,222000,0.0,1.0
2014-04-23,33.59,34.05,33.41,33.53,223500,33.59,34.05,33.41,33.53,223500,0.0,1.0
2014-04-24,33.4,33.9,33.21,33.85,164100,33.4,33.9,33.21,33.85,164100,0.0,1.0
2014-04-25,33.46,33.62,32.91,33.29,213600,33.46,33.62,32.91,33.29,213600,0.0,1.0
2014-04-28,33.27,33.9099,32.55,33.58,199200,33.27,33.9099,32.55,33.58,199200,0.0,1.0
2014-04-29,33.36,34.04,33.27,33.52,125500,33.36,34.04,33.27,33.52,125500,0.0,1.0
2014-04-30,34.3,34.472,32.89,33.31,423800,34.3,34.472,32.89,33.31,423800,0.0,1.0
2014-05-01,31.13,34.9,30.76,34.14,1416700,31.13,34.9,30.76,34.14,1416700,0.0,1.0
2014-05-02,31.36,31.46,29.93,30.93,829300,31.36,31.46,29.93,30.93,829300,0.0,1.0
2014-05-05,30.94,31.19,30.03,31.19,757500,30.94,31.19,30.03,31.19,757500,0.0,1.0
2014-05-06,30.25,30.93,29.46,30.93,536600,30.25,30.93,29.46,30.93,536600,0.0,1.0
2014-05-07,30.55,30.56,29.24,30.21,535700,30.55,30.56,29.24,30.21,535700,0.0,1.0
2014-05-08,30.52,31.22,30.13,30.43,455500,30.52,31.22,30.13,30.43,455500,0.0,1.0
2014-05-09,30.82,30.84,29.9,30.37,240300,30.82,30.84,29.9,30.37,240300,0.0,1.0
2014-05-12,31.39,31.94,30.88,30.98,288900,31.39,31.94,30.88,30.98,288900,0.0,1.0
2014-05-13,31.45,31.54,30.83,31.39,518300,31.45,31.54,30.83,31.39,518300,0.0,1.0
2014-05-14,29.69,31.53,29.68,31.42,465400,29.69,31.53,29.68,31.42,465400,0.0,1.0
2014-05-15,29.58,29.76,28.83,29.51,422100,29.58,29.76,28.83,29.51,422100,0.0,1.0
2014-05-16,29.93,29.93,29.25,29.51,286200,29.93,29.93,29.25,29.51,286200,0.0,1.0
2014-05-19,29.95,30.22,29.63,29.83,216700,29.95,30.22,29.63,29.83,216700,0.0,1.0
2014-05-20,29.43,29.88,29.05,29.88,482100,29.43,29.88,29.05,29.88,482100,0.0,1.0
2014-05-21,29.3,30.0,28.59,29.54,620700,29.3,30.0,28.59,29.54,620700,0.0,1.0
2014-05-22,29.92,30.01,29.26,29.38,510000,29.92,30.01,29.26,29.38,510000,0.0,1.0
2014-05-23,30.66,30.71,29.95,30.02,365300,30.66,30.71,29.95,30.02,365300,0.0,1.0
2014-05-27,31.28,31.38,30.73,30.91,378800,31.28,31.38,30.73,30.91,378800,0.0,1.0
2014-05-28,31.44,31.83,31.13,31.24,237300,31.44,31.83,31.13,31.24,237300,0.0,1.0
2014-05-29,31.84,31.85,31.11,31.47,210800,31.84,31.85,31.11,31.47,210800,0.0,1.0
2014-05-30,32.27,32.31,31.63,31.87,364600,32.27,32.31,31.63,31.87,364600,0.0,1.0
2014-06-02,32.05,32.4,31.73,32.24,285600,32.05,32.4,31.73,32.24,285600,0.0,1.0
2014-06-03,31.48,32.06,31.38,31.98,436000,31.48,32.06,31.38,31.98,436000,0.0,1.0
2014-06-04,31.54,31.6,31.31,31.44,333200,31.54,31.6,31.31,31.44,333200,0.0,1.0
2014-06-05,31.98,32.26,31.38,31.58,303000,31.98,32.26,31.38,31.58,303000,0.0,1.0
2014-06-06,33.13,33.25,32.21,32.21,293800,33.13,33.25,32.21,32.21,293800,0.0,1.0
2014-06-09,33.97,34.0,32.81,33.07,300700,33.97,34.0,32.81,33.07,300700,0.0,1.0
2014-06-10,33.74,34.09,33.46,33.78,260000,33.74,34.09,33.46,33.78,260000,0.0,1.0
2014-06-11,33.11,33.95,33.02,33.63,269600,33.11,33.95,33.02,33.63,269600,0.0,1.0
2014-06-12,33.52,33.54,32.54,33.02,292200,33.52,33.54,32.54,33.02,292200,0.0,1.0
2014-06-13,33.17,33.72,33.05,33.45,213800,33.17,33.72,33.05,33.45,213800,0.0,1.0
2014-06-16,36.14,36.8,34.54,34.54,1220100,36.14,36.8,34.54,34.54,1220100,0.0,1.0
2014-06-17,37.0,37.64,36.09,36.16,817000,37.0,37.64,36.09,36.16,817000,0.0,1.0
2014-06-18,36.43,37.358,36.21,37.15,582600,36.43,37.358,36.21,37.15,582600,0.0,1.0
2014-06-19,37.12,37.285,36.48,36.48,525500,37.12,37.285,36.48,36.48,525500,0.0,1.0
2014-06-20,37.06,37.26,36.57,37.21,462100,37.06,37.26,36.57,37.21,462100,0.0,1.0
2014-06-23,37.58,38.6099,37.32,37.85,482600,37.58,38.6099,37.32,37.85,482600,0.0,1.0
2014-06-24,37.17,37.79,37.12,37.41,265000,37.17,37.79,37.12,37.41,265000,0.0,1.0
2014-06-25,38.01,38.15,37.005,37.05,355600,38.01,38.15,37.005,37.05,355600,0.0,1.0
2014-06-26,37.26,37.96,37.04,37.96,352800,37.26,37.96,37.04,37.96,352800,0.0,1.0
2014-06-27,36.7,37.3,36.26,37.01,991300,36.7,37.3,36.26,37.01,991300,0.0,1.0
2014-06-30,37.82,37.93,36.48,36.72,364600,37.82,37.93,36.48,36.72,364600,0.0,1.0
2014-07-01,37.83,38.75,37.8,37.88,527300,37.83,38.75,37.8,37.88,527300,0.0,1.0
2014-07-02,36.99,37.89,36.95,37.66,274300,36.99,37.89,36.95,37.66,274300,0.0,1.0
2014-07-03,37.42,37.75,37.06,37.06,194200,37.42,37.75,37.06,37.06,194200,0.0,1.0
2014-07-07,36.92,37.25,36.48,37.25,248500,36.92,37.25,36.48,37.25,248500,0.0,1.0
2014-07-08,36.95,37.19,36.55,36.89,495800,36.95,37.19,36.55,36.89,495800,0.0,1.0
2014-07-09,36.77,37.14,36.68,37.06,239800,36.77,37.14,36.68,37.06,239800,0.0,1.0
2014-07-10,36.75,36.8,35.89,36.09,315500,36.75,36.8,35.89,36.09,315500,0.0,1.0
2014-07-11,36.97,37.06,36.36,36.57,446300,36.97,37.06,36.36,36.57,446300,0.0,1.0
2014-07-14,37.06,37.64,36.85,37.17,273800,37.06,37.64,36.85,37.17,273800,0.0,1.0
2014-07-15,36.89,37.22,36.42,37.05,400900,36.89,37.22,36.42,37.05,400900,0.0,1.0
2014-07-16,37.14,37.64,36.68,37.0,500600,37.14,37.64,36.68,37.0,500600,0.0,1.0
2014-07-17,37.01,37.28,36.885,36.98,509600,37.01,37.28,36.885,36.98,509600,0.0,1.0
2014-07-18,37.45,38.05,36.96,36.96,307500,37.45,38.05,36.96,36.96,307500,0.0,1.0
2014-07-21,37.06,37.41,36.94,37.26,251400,37.06,37.41,36.94,37.26,251400,0.0,1.0
2014-07-22,37.5,37.85,37.2,37.2,220000,37.5,37.85,37.2,37.2,220000,0.0,1.0
2014-07-23,37.84,38.2,37.4,37.53,293100,37.84,38.2,37.4,37.53,293100,0.0,1.0
2014-07-24,37.58,38.1,37.44,37.83,195600,37.58,38.1,37.44,37.83,195600,0.0,1.0
2014-07-25,37.51,37.54,36.93,37.27,228500,37.51,37.54,36.93,37.27,228500,0.0,1.0
2014-07-28,37.22,37.58,36.85,37.58,254100,37.22,37.58,36.85,37.58,254100,0.0,1.0
2014-07-29,36.91,37.62,36.91,37.18,314700,36.91,37.62,36.91,37.18,314700,0.0,1.0
2014-07-30,36.99,37.45,36.95,37.3,393900,36.99,37.45,36.95,37.3,393900,0.0,1.0
2014-07-31,36.96,38.32,36.26,36.53,483100,36.96,38.32,36.26,36.53,483100,0.0,1.0
2014-08-01,37.09,37.38,36.83,36.97,482100,37.09,37.38,36.83,36.97,482100,0.0,1.0
2014-08-04,36.95,37.63,36.79,37.16,375400,36.95,37.63,36.79,37.16,375400,0.0,1.0
2014-08-05,36.91,36.94,36.44,36.85,295500,36.91,36.94,36.44,36.85,295500,0.0,1.0
2014-08-06,37.3,37.71,36.5,36.7,261500,37.3,37.71,36.5,36.7,261500,0.0,1.0
2014-08-07,37.33,37.69,37.2,37.4,242600,37.33,37.69,37.2,37.4,242600,0.0,1.0
2014-08-08,37.55,37.75,37.28,37.28,206900,37.55,37.75,37.28,37.28,206900,0.0,1.0
2014-08-11,37.49,37.93,37.4,37.75,262600,37.49,37.93,37.4,37.75,262600,0.0,1.0
2014-08-12,37.36,37.52,36.78,37.34,285600,37.36,37.52,36.78,37.34,285600,0.0,1.0
2014-08-13,37.56,37.77,37.405,37.44,195900,37.56,37.77,37.405,37.44,195900,0.0,1.0
2014-08-14,37.57,37.89,37.3,37.64,181500,37.57,37.89,37.3,37.64,181500,0.0,1.0
2014-08-15,36.92,38.37,36.86,37.91,249200,36.92,38.37,36.86,37.91,249200,0.0,1.0
2014-08-18,38.01,38.01,36.945,37.16,235200,38.01,38.01,36.945,37.16,235200,0.0,1.0
2014-08-19,37.5,38.25,37.46,38.03,201400,37.5,38.25,37.46,38.03,201400,0.0,1.0
2014-08-20,36.89,37.3,36.644,37.3,217500,36.89,37.3,36.644,37.3,217500,0.0,1.0
2014-08-21,37.22,37.45,36.33,36.77,130800,37.22,37.45,36.33,36.77,130800,0.0,1.0
2014-08-22,36.56,37.18,36.52,37.18,166800,36.56,37.18,36.52,37.18,166800,0.0,1.0
2014-08-25,36.75,37.15,36.5,36.8,138000,36.75,37.15,36.5,36.8,138000,0.0,1.0
2014-08-26,36.65,37.05,36.55,36.85,211400,36.65,37.05,36.55,36.85,211400,0.0,1.0
2014-08-27,36.77,37.2,36.64,36.77,111900,36.77,37.2,36.64,36.77,111900,0.0,1.0
2014-08-28,36.52,37.07,36.5,36.69,104700,36.52,37.07,36.5,36.69,104700,0.0,1.0
2014-08-29,37.1,37.2,36.51,36.51,175200,37.1,37.2,36.51,36.51,175200,0.0,1.0
2014-09-02,37.19,37.84,36.99,37.3,264800,37.19,37.84,36.99,37.3,264800,0.0,1.0
2014-09-03,36.68,37.56,36.56,37.24,164900,36.68,37.56,36.56,37.24,164900,0.0,1.0
2014-09-04,37.05,37.41,36.58,36.75,159400,37.05,37.41,36.58,36.75,159400,0.0,1.0
2014-09-05,37.21,37.78,36.85,36.88,283200,37.21,37.78,36.85,36.88,283200,0.0,1.0
2014-09-08,36.62,37.22,36.45,37.2,171400,36.62,37.22,36.45,37.2,171400,0.0,1.0
2014-09-09,36.26,36.63,36.125,36.5,198800,36.26,36.63,36.125,36.5,198800,0.0,1.0
2014-09-10,36.68,36.83,36.07,36.25,137000,36.68,36.83,36.07,36.25,137000,0.0,1.0
2014-09-11,36.72,36.96,36.245,36.43,153600,36.72,36.96,36.245,36.43,153600,0.0,1.0
2014-09-12,37.09,37.4199,36.28,36.61,282300,37.09,37.4199,36.28,36.61,282300,0.0,1.0
2014-09-15,36.79,37.49,36.63,37.17,283300,36.79,37.49,36.63,37.17,283300,0.0,1.0
2014-09-16,37.3,37.61,36.83,36.83,219600,37.3,37.61,36.83,36.83,219600,0.0,1.0
2014-09-17,37.28,37.55,37.09,37.39,153600,37.28,37.55,37.09,37.39,153600,0.0,1.0
2014-09-18,37.26,37.4775,37.035,37.32,172300,37.26,37.4775,37.035,37.32,172300,0.0,1.0
2014-09-19,36.66,37.75,36.54,37.33,426500,36.66,37.75,36.54,37.33,426500,0.0,1.0
2014-09-22,35.7,36.44,35.44,36.44,177735,35.7,36.44,35.44,36.44,177735,0.0,1.0
2014-09-23,34.91,35.63,34.88,35.63,191501,34.91,35.63,34.88,35.63,191501,0.0,1.0
2014-09-24,36.05,37.3,35.58,35.59,416464,36.05,37.3,35.58,35.59,416464,0.0,1.0
2014-09-25,35.28,36.07,35.23,35.89,159693,35.28,36.07,35.23,35.89,159693,0.0,1.0
2014-09-26,35.23,35.55,35.02,35.3,131778,35.23,35.55,35.02,35.3,131778,0.0,1.0
2014-09-29,35.51,35.774,34.88,34.92,207914,35.51,35.774,34.88,34.92,207914,0.0,1.0
2014-09-30,34.96,35.88,34.95,35.57,361990,34.96,35.88,34.95,35.57,361990,0.0,1.0
2014-10-01,34.09,34.98,34.07,34.85,316758,34.09,34.98,34.07,34.85,316758,0.0,1.0
2014-10-02,34.4,34.52,33.8,34.08,169345,34.4,34.52,33.8,34.08,169345,0.0,1.0
2014-10-03,34.86,35.2,34.7,34.8,261747,34.86,35.2,34.7,34.8,261747,0.0,1.0
2014-10-06,35.74,36.64,35.43,35.52,423377,35.74,36.64,35.43,35.52,423377,0.0,1.0
2014-10-07,34.5,35.55,34.39,35.55,328103,34.5,35.55,34.39,35.55,328103,0.0,1.0
2014-10-08,34.94,35.01,33.8,34.46,534701,34.94,35.01,33.8,34.46,534701,0.0,1.0
2014-10-09,33.3,34.86,33.24,34.86,437062,33.3,34.86,33.24,34.86,437062,0.0,1.0
2014-10-10,33.5,34.08,33.04,33.16,400642,33.5,34.08,33.04,33.16,400642,0.0,1.0
2014-10-13,34.02,34.35,33.4,33.46,283296,34.02,34.35,33.4,33.46,283296,0.0,1.0
2014-10-14,34.99,35.49,34.14,34.34,296369,34.99,35.49,34.14,34.34,296369,0.0,1.0
2014-10-15,35.89,36.19,34.1,34.42,434808,35.89,36.19,34.1,34.42,434808,0.0,1.0
2014-10-16,36.07,36.25,35.12,35.21,344004,36.07,36.25,35.12,35.21,344004,0.0,1.0
2014-10-17,36.03,36.6,35.925,36.58,192829,36.03,36.6,35.925,36.58,192829,0.0,1.0
2014-10-20,36.12,36.18,35.56,35.8,258611,36.12,36.18,35.56,35.8,258611,0.0,1.0
2014-10-21,36.75,36.81,36.2,36.27,184724,36.75,36.81,36.2,36.27,184724,0.0,1.0
2014-10-22,36.58,37.53,36.55,36.84,214195,36.58,37.53,36.55,36.84,214195,0.0,1.0
2014-10-23,37.06,37.56,36.59,36.85,194889,37.06,37.56,36.59,36.85,194889,0.0,1.0
2014-10-24,37.17,37.36,36.75,37.17,208286,37.17,37.36,36.75,37.17,208286,0.0,1.0
2014-10-27,37.22,37.63,36.44,37.04,208324,37.22,37.63,36.44,37.04,208324,0.0,1.0
2014-10-28,38.33,38.35,37.15,37.49,333950,38.33,38.35,37.15,37.49,333950,0.0,1.0
2014-10-29,38.0,38.64,37.91,38.28,422248,38.0,38.64,37.91,38.28,422248,0.0,1.0
2014-10-30,40.2,42.7,39.06,40.52,1542829,40.2,42.7,39.06,40.52,1542829,0.0,1.0
2014-10-31,40.38,41.245,40.25,40.92,804302,40.38,41.245,40.25,40.92,804302,0.0,1.0
2014-11-03,40.99,41.8,40.18,40.53,521188,40.99,41.8,40.18,40.53,521188,0.0,1.0
2014-11-04,40.98,41.33,40.55,40.55,595440,40.98,41.33,40.55,40.55,595440,0.0,1.0
2014-11-05,40.99,41.48,40.84,41.38,276870,40.99,41.48,40.84,41.38,276870,0.0,1.0
2014-11-06,41.07,41.425,40.97,41.1,261291,41.07,41.425,40.97,41.1,261291,0.0,1.0
2014-11-07,40.73,41.075,40.49,40.97,289332,40.73,41.075,40.49,40.97,289332,0.0,1.0
2014-11-10,41.05,41.08,40.505,40.7,217452,41.05,41.08,40.505,40.7,217452,0.0,1.0
2014-11-11,40.82,41.36,40.32,41.15,326465,40.82,41.36,40.32,41.15,326465,0.0,1.0
2014-11-12,41.01,41.22,40.69,40.69,269582,41.01,41.22,40.69,40.69,269582,0.0,1.0
2014-11-13,41.09,41.62,40.87,41.14,191595,41.09,41.62,40.87,41.14,191595,0.0,1.0
2014-11-14,40.86,41.41,40.85,41.12,194933,40.86,41.41,40.85,41.12,194933,0.0,1.0
2014-11-17,40.27,40.85,40.13,40.85,209382,40.27,40.85,40.13,40.85,209382,0.0,1.0
2014-11-18,40.73,40.89,40.305,40.43,245276,40.73,40.89,40.305,40.43,245276,0.0,1.0
2014-11-19,39.64,40.65,39.33,40.62,210466,39.64,40.65,39.33,40.62,210466,0.0,1.0
2014-11-20,39.44,39.86,39.24,39.58,260166,39.44,39.86,39.24,39.58,260166,0.0,1.0
2014-11-21,39.51,40.14,39.27,39.94,165823,39.51,40.14,39.27,39.94,165823,0.0,1.0
2014-11-24,39.73,39.87,39.37,39.71,296549,39.73,39.87,39.37,39.71,296549,0.0,1.0
2014-11-25,39.35,40.18,39.26,39.84,178851,39.35,40.18,39.26,39.84,178851,0.0,1.0
2014-11-26,39.25,39.705,39.11,39.41,126948,39.25,39.705,39.11,39.41,126948,0.0,1.0
2014-11-28,38.77,39.79,38.69,39.37,104640,38.77,39.79,38.69,39.37,104640,0.0,1.0
2014-12-01,38.5,38.93,38.23,38.74,234564,38.5,38.93,38.23,38.74,234564,0.0,1.0
2014-12-02,38.61,39.0,38.313,38.53,188375,38.61,39.0,38.313,38.53,188375,0.0,1.0
2014-12-03,39.06,39.4,38.4,38.51,113922,39.06,39.4,38.4,38.51,113922,0.0,1.0
2014-12-04,38.36,39.07,38.05,38.93,171560,38.36,39.07,38.05,38.93,171560,0.0,1.0
2014-12-05,38.24,38.64,38.15,38.29,241885,38.24,38.64,38.15,38.29,241885,0.0,1.0
2014-12-08,37.4,38.4,37.25,38.07,217607,37.4,38.4,37.25,38.07,217607,0.0,1.0
2014-12-09,37.3,37.45,36.63,36.92,199570,37.3,37.45,36.63,36.92,199570,0.0,1.0
2014-12-10,36.34,37.57,36.33,37.21,192471,36.34,37.57,36.33,37.21,192471,0.0,1.0
2014-12-11,36.13,36.97,36.03,36.57,214543,36.13,36.97,36.03,36.57,214543,0.0,1.0
2014-12-12,34.98,35.8,34.28,35.8,545999,34.98,35.8,34.28,35.8,545999,0.0,1.0
2014-12-15,35.41,35.59,34.965,35.25,328959,35.41,35.59,34.965,35.25,328959,0.0,1.0
2014-12-16,35.6,36.12,35.11,35.33,260634,35.6,36.12,35.11,35.33,260634,0.0,1.0
2014-12-17,38.52,38.59,35.5,35.62,469085,38.52,38.59,35.5,35.62,469085,0.0,1.0
2014-12-18,39.16,39.48,38.7,38.86,201155,39.16,39.48,38.7,38.86,201155,0.0,1.0
2014-12-19,39.4,39.5,39.05,39.32,498628,39.4,39.5,39.05,39.32,498628,0.0,1.0
2014-12-22,39.17,39.4,39.0,39.36,129824,39.17,39.4,39.0,39.36,129824,0.0,1.0
2014-12-23,39.39,39.53,39.15,39.45,138920,39.39,39.53,39.15,39.45,138920,0.0,1.0
2014-12-24,39.23,39.52,39.07,39.48,71207,39.23,39.52,39.07,39.48,71207,0.0,1.0
2014-12-26,39.45,39.64,39.37,39.5,69138,39.45,39.64,39.37,39.5,69138,0.0,1.0
2014-12-29,39.44,39.73,39.15,39.41,93347,39.44,39.73,39.15,39.41,93347,0.0,1.0
2014-12-30,39.42,39.54,38.95,39.27,123106,39.42,39.54,38.95,39.27,123106,0.0,1.0
2014-12-31,38.63,39.77,38.63,39.46,154410,38.63,39.77,38.63,39.46,154410,0.0,1.0
2015-01-02,38.29,38.75,37.57,38.7,229986,38.29,38.75,37.57,38.7,229986,0.0,1.0
2015-01-05,37.65,38.72,37.46,38.05,191918,37.65,38.72,37.46,38.05,191918,0.0,1.0
2015-01-06,37.04,37.59,36.37,37.45,234190,37.04,37.59,36.37,37.45,234190,0.0,1.0
2015-01-07,37.67,37.735,36.91,37.39,274423,37.67,37.735,36.91,37.39,274423,0.0,1.0
2015-01-08,38.54,38.75,37.88,38.06,429539,38.54,38.75,37.88,38.06,429539,0.0,1.0
2015-01-09,38.38,38.91,38.28,38.54,188903,38.38,38.91,38.28,38.54,188903,0.0,1.0
2015-01-12,38.09,38.63,37.97,38.3,177451,38.09,38.63,37.97,38.3,177451,0.0,1.0
2015-01-13,38.48,39.59,37.64,38.5,293313,38.48,39.59,37.64,38.5,293313,0.0,1.0
2015-01-14,38.44,38.49,37.8,37.99,164639,38.44,38.49,37.8,37.99,164639,0.0,1.0
2015-01-15,38.29,38.61,37.82,38.61,251076,38.29,38.61,37.82,38.61,251076,0.0,1.0
2015-01-16,39.77,39.875,37.82,38.05,436811,39.77,39.875,37.82,38.05,436811,0.0,1.0
2015-01-20,39.93,40.27,39.36,39.97,415614,39.93,40.27,39.36,39.97,415614,0.0,1.0
2015-01-21,39.55,40.08,39.284,39.74,207234,39.55,40.08,39.284,39.74,207234,0.0,1.0
2015-01-22,40.46,40.5053,39.47,39.84,158654,40.46,40.5053,39.47,39.84,158654,0.0,1.0
2015-01-23,40.29,40.71,40.09,40.35,127331,40.29,40.71,40.09,40.35,127331,0.0,1.0
2015-01-26,40.41,40.49,39.78,40.17,135038,40.41,40.49,39.78,40.17,135038,0.0,1.0
2015-01-27,40.24,40.56,39.38,39.97,184851,40.24,40.56,39.38,39.97,184851,0.0,1.0
2015-01-28,39.89,40.56,39.7,40.56,372782,39.89,40.56,39.7,40.56,372782,0.0,1.0
2015-01-29,40.97,41.07,39.15,39.9,357188,40.97,41.07,39.15,39.9,357188,0.0,1.0
2015-01-30,40.67,41.08,40.3,40.59,339644,40.67,41.08,40.3,40.59,339644,0.0,1.0
2015-02-02,36.57,38.23,36.21,38.08,1446424,36.57,38.23,36.21,38.08,1446424,0.0,1.0
2015-02-03,36.8,37.34,36.22,36.45,623790,36.8,37.34,36.22,36.45,623790,0.0,1.0
2015-02-04,36.53,37.155,36.17,36.55,455253,36.53,37.155,36.17,36.55,455253,0.0,1.0
2015-02-05,37.68,37.81,36.53,36.54,242041,37.68,37.81,36.53,36.54,242041,0.0,1.0
2015-02-06,37.69,38.065,37.155,37.77,210458,37.69,38.065,37.155,37.77,210458,0.0,1.0
2015-02-09,37.15,37.8,37.12,37.57,230261,37.15,37.8,37.12,37.57,230261,0.0,1.0
2015-02-10,37.07,37.46,36.78,37.44,165907,37.07,37.46,36.78,37.44,165907,0.0,1.0
2015-02-11,37.47,37.65,36.95,36.95,212212,37.47,37.65,36.95,36.95,212212,0.0,1.0
2015-02-12,37.44,37.78,37.26,37.73,225056,37.44,37.78,37.26,37.73,225056,0.0,1.0
2015-02-13,38.02,38.14,37.115,37.43,204929,38.02,38.14,37.115,37.43,204929,0.0,1.0
2015-02-17,37.64,38.12,37.22,38.12,279073,37.64,38.12,37.22,38.12,279073,0.0,1.0
2015-02-18,37.24,38.03,37.045,37.51,477027,37.24,38.03,37.045,37.51,477027,0.0,1.0
2015-02-19,36.88,37.47,35.43,37.25,700715,36.88,37.47,35.43,37.25,700715,0.0,1.0
2015-02-20,36.56,37.06,36.26,36.9,527926,36.56,37.06,36.26,36.9,527926,0.0,1.0
2015-02-23,37.49,37.55,36.15,36.58,264389,37.49,37.55,36.15,36.58,264389,0.0,1.0
2015-02-24,38.09,38.5,37.55,37.55,269544,38.09,38.5,37.55,37.55,269544,0.0,1.0
2015-02-25,36.94,38.71,36.79,38.3,242742,36.94,38.71,36.79,38.3,242742,0.0,1.0
2015-02-26,37.13,37.46,36.13,36.94,505430,37.13,37.46,36.13,36.94,505430,0.0,1.0
2015-02-27,36.87,37.302,36.62,37.17,343255,36.87,37.302,36.62,37.17,343255,0.0,1.0
2015-03-02,37.7,37.91,36.67,36.8,314950,37.7,37.91,36.67,36.8,314950,0.0,1.0
2015-03-03,37.63,37.848,37.35,37.56,192618,37.63,37.848,37.35,37.56,192618,0.0,1.0
2015-03-04,37.08,37.914,36.72,37.56,160025,37.08,37.914,36.72,37.56,160025,0.0,1.0
2015-03-05,37.15,37.432,36.7,37.09,156017,37.15,37.432,36.7,37.09,156017,0.0,1.0
2015-03-06,36.43,36.98,36.29,36.86,250764,36.43,36.98,36.29,36.86,250764,0.0,1.0
2015-03-09,36.91,37.05,36.46,36.48,164180,36.91,37.05,36.46,36.48,164180,0.0,1.0
2015-03-10,36.21,36.82,36.0,36.57,223322,36.21,36.82,36.0,36.57,223322,0.0,1.0
2015-03-11,36.38,36.54,35.97,36.33,185668,36.38,36.54,35.97,36.33,185668,0.0,1.0
2015-03-12,37.26,37.31,36.51,36.64,152317,37.26,37.31,36.51,36.64,152317,0.0,1.0
2015-03-13,36.53,37.2078,36.18,37.13,267877,36.53,37.2078,36.18,37.13,267877,0.0,1.0
2015-03-16,36.96,37.32,36.46,36.75,191647,36.96,37.32,36.46,36.75,191647,0.0,1.0
2015-03-17,37.13,37.25,36.38,36.92,150063,37.13,37.25,36.38,36.92,150063,0.0,1.0
2015-03-18,37.01,37.27,36.49,37.03,197392,37.01,37.27,36.49,37.03,197392,0.0,1.0
2015-03-19,37.21,37.44,36.8,36.84,170425,37.21,37.44,36.8,36.84,170425,0.0,1.0
2015-03-20,37.44,37.88,37.12,37.45,390280,37.44,37.88,37.12,37.45,390280,0.0,1.0
2015-03-23,37.6,37.88,37.13,37.32,158610,37.6,37.88,37.13,37.32,158610,0.0,1.0
2015-03-24,37.72,37.85,37.3,37.62,257356,37.72,37.85,37.3,37.62,257356,0.0,1.0
2015-03-25,36.25,37.82,36.22,37.8,148592,36.25,37.82,36.22,37.8,148592,0.0,1.0
2015-03-26,36.38,36.99,35.89,36.2,228066,36.38,36.99,35.89,36.2,228066,0.0,1.0
2015-03-27,36.79,36.925,36.01,36.34,161733,36.79,36.925,36.01,36.34,161733,0.0,1.0
2015-03-30,37.89,38.105,36.745,37.0,449041,37.89,38.105,36.745,37.0,449041,0.0,1.0
2015-03-31,37.46,37.91,37.33,37.63,184770,37.46,37.91,37.33,37.63,184770,0.0,1.0
2015-04-01,37.59,37.86,36.71,37.37,241618,37.59,37.86,36.71,37.37,241618,0.0,1.0
2015-04-02,37.85,38.15,37.6,37.6,256046,37.85,38.15,37.6,37.6,256046,0.0,1.0
2015-04-06,38.23,38.26,37.68,37.68,193151,38.23,38.26,37.68,37.68,193151,0.0,1.0
2015-04-07,37.96,38.57,37.95,38.28,112320,37.96,38.57,37.95,38.28,112320,0.0,1.0
2015-04-08,38.03,38.2,37.67,38.04,141168,38.03,38.2,37.67,38.04,141168,0.0,1.0
2015-04-09,38.04,38.215,37.85,38.03,150500,38.04,38.215,37.85,38.03,150500,0.0,1.0
2015-04-10,38.56,38.76,37.95,38.24,148460,38.56,38.76,37.95,38.24,148460,0.0,1.0
2015-04-13,38.15,38.87,38.09,38.56,159870,38.15,38.87,38.09,38.56,159870,0.0,1.0
2015-04-14,38.12,38.34,37.85,38.18,70104,38.12,38.34,37.85,38.18,70104,0.0,1.0
2015-04-15,38.46,38.69,38.13,38.26,113915,38.46,38.69,38.13,38.26,113915,0.0,1.0
2015-04-16,38.23,38.53,38.13,38.43,69147,38.23,38.53,38.13,38.43,69147,0.0,1.0
2015-04-17,37.41,38.19,37.25,37.87,133236,37.41,38.19,37.25,37.87,133236,0.0,1.0
2015-04-20,38.03,38.35,37.53,37.7,95336,38.03,38.35,37.53,37.7,95336,0.0,1.0
2015-04-21,38.68,38.88,38.09,38.22,168175,38.68,38.88,38.09,38.22,168175,0.0,1.0
2015-04-22,38.55,39.01,38.28,38.69,130978,38.55,39.01,38.28,38.69,130978,0.0,1.0
2015-04-23,38.51,38.78,38.31,38.43,75276,38.51,38.78,38.31,38.43,75276,0.0,1.0
2015-04-24,38.53,38.59,38.18,38.49,127559,38.53,38.59,38.18,38.49,127559,0.0,1.0
2015-04-27,38.72,39.15,38.37,38.59,177999,38.72,39.15,38.37,38.59,177999,0.0,1.0
2015-04-28,39.0,39.01,38.42,38.67,206437,39.0,39.01,38.42,38.67,206437,0.0,1.0
2015-04-29,38.3,38.87,38.11,38.86,303180,38.3,38.87,38.11,38.86,303180,0.0,1.0
2015-04-30,41.11,41.79,39.545,39.95,977084,41.11,41.79,39.545,39.95,977084,0.0,1.0
2015-05-01,39.92,41.48,39.83,41.38,421141,39.92,41.48,39.83,41.38,421141,0.0,1.0
2015-05-04,40.01,40.57,39.8501,39.89,256266,40.01,40.57,39.8501,39.89,256266,0.0,1.0
2015-05-05,40.1,40.3,39.3,39.88,310322,40.1,40.3,39.3,39.88,310322,0.0,1.0
2015-05-06,39.41,40.442,39.29,40.3,210189,39.41,40.442,39.29,40.3,210189,0.0,1.0
2015-05-07,39.26,39.518,38.95,39.3,182556,39.26,39.518,38.95,39.3,182556,0.0,1.0
2015-05-08,39.69,40.06,39.5,39.58,193411,39.69,40.06,39.5,39.58,193411,0.0,1.0
2015-05-11,39.83,40.36,39.59,39.59,142402,39.83,40.36,39.59,39.59,142402,0.0,1.0
2015-05-12,39.81,39.95,38.85,39.55,182624,39.81,39.95,38.85,39.55,182624,0.0,1.0
2015-05-13,40.24,40.48,39.46,39.81,190634,40.24,40.48,39.46,39.81,190634,0.0,1.0
2015-05-14,40.43,40.77,40.04,40.24,173124,40.43,40.77,40.04,40.24,173124,0.0,1.0
2015-05-15,39.89,40.71,39.82,40.44,145053,39.89,40.71,39.82,40.44,145053,0.0,1.0
2015-05-18,39.9,40.07,39.29,39.64,155106,39.9,40.07,39.29,39.64,155106,0.0,1.0
2015-05-19,40.14,40.29,39.62,39.97,116901,40.14,40.29,39.62,39.97,116901,0.0,1.0
2015-05-20,39.94,40.23,39.8,40.1,110198,39.94,40.23,39.8,40.1,110198,0.0,1.0
2015-05-21,39.82,40.22,39.74,39.87,93584,39.82,40.22,39.74,39.87,93584,0.0,1.0
2015-05-22,39.66,40.02,39.2812,39.78,128147,39.66,40.02,39.2812,39.78,128147,0.0,1.0
2015-05-26,39.22,39.76,39.1,39.59,143372,39.22,39.76,39.1,39.59,143372,0.0,1.0
2015-05-27,39.94,39.99,39.08,39.17,103649,39.94,39.99,39.08,39.17,103649,0.0,1.0
2015-05-28,39.74,39.896,39.3,39.8,107223,39.74,39.896,39.3,39.8,107223,0.0,1.0
2015-05-29,39.3,39.9,38.89,39.65,105662,39.3,39.9,38.89,39.65,105662,0.0,1.0
2015-06-01,39.53,39.84,38.87,39.58,111647,39.53,39.84,38.87,39.58,111647,0.0,1.0
2015-06-02,39.84,39.91,39.23,39.23,109305,39.84,39.91,39.23,39.23,109305,0.0,1.0
2015-06-03,40.46,40.5,39.62,39.97,201307,40.46,40.5,39.62,39.97,201307,0.0,1.0
2015-06-04,40.31,40.5,40.11,40.2,159376,40.31,40.5,40.11,40.2,159376,0.0,1.0
2015-06-05,40.52,40.62,39.85,40.36,117831,40.52,40.62,39.85,40.36,117831,0.0,1.0
2015-06-08,40.25,40.54,40.1,40.38,104903,40.25,40.54,40.1,40.38,104903,0.0,1.0
2015-06-09,40.37,40.64,39.95,40.17,196300,40.37,40.64,39.95,40.17,196300,0.0,1.0
2015-06-10,41.0,41.5,40.48,40.5,411123,41.0,41.5,40.48,40.5,411123,0.0,1.0
2015-06-11,41.38,41.49,40.85,41.1,237611,41.38,41.49,40.85,41.1,237611,0.0,1.0
2015-06-12,41.0,41.33,40.94,41.33,194821,41.0,41.33,40.94,41.33,194821,0.0,1.0
2015-06-15,40.6,40.66,39.73,40.66,171311,40.6,40.66,39.73,40.66,171311,0.0,1.0
2015-06-16,41.47,41.47,40.37,40.62,343579,41.47,41.47,40.37,40.62,343579,0.0,1.0
2015-06-17,41.31,41.65,41.2,41.48,211435,41.31,41.65,41.2,41.48,211435,0.0,1.0
2015-06-18,41.85,41.97,41.33,41.5,193359,41.85,41.97,41.33,41.5,193359,0.0,1.0
2015-06-19,42.62,42.76,41.84,41.99,556739,42.62,42.76,41.84,41.99,556739,0.0,1.0
2015-06-22,43.05,43.12,42.39,42.9,244827,43.05,43.12,42.39,42.9,244827,0.0,1.0
2015-06-23,43.64,43.82,43.13,43.24,316191,43.64,43.82,43.13,43.24,316191,0.0,1.0
2015-06-24,42.72,43.62,42.55,43.58,271081,42.72,43.62,42.55,43.58,271081,0.0,1.0
2015-06-25,42.4,42.87,42.07,42.87,133726,42.4,42.87,42.07,42.87,133726,0.0,1.0
2015-06-26,42.51,43.2062,42.19,42.59,350535,42.51,43.2062,42.19,42.59,350535,0.0,1.0
2015-06-29,41.04,42.5,40.96,42.2,191678,41.04,42.5,40.96,42.2,191678,0.0,1.0
2015-06-30,41.24,41.43,40.822,41.43,215074,41.24,41.43,40.822,41.43,215074,0.0,1.0
2015-07-01,42.39,42.5,41.6,42.05,302789,42.39,42.5,41.6,42.05,302789,0.0,1.0
2015-07-02,42.06,42.78,41.59,42.55,185309,42.06,42.78,41.59,42.55,185309,0.0,1.0
2015-07-06,41.93,42.48,41.54,41.81,174393,41.93,42.48,41.54,41.81,174393,0.0,1.0
2015-07-07,42.44,42.65,41.77,42.03,320679,42.44,42.65,41.77,42.03,320679,0.0,1.0
2015-07-08,41.51,42.15,41.29,41.86,295145,41.51,42.15,41.29,41.86,295145,0.0,1.0
2015-07-09,41.36,42.1875,41.185,42.04,289365,41.36,42.1875,41.185,42.04,289365,0.0,1.0
2015-07-10,42.19,42.23,41.63,41.91,221770,42.19,42.23,41.63,41.91,221770,0.0,1.0
2015-07-13,42.82,42.97,42.53,42.54,198139,42.82,42.97,42.53,42.54,198139,0.0,1.0
2015-07-14,43.28,43.37,42.77,42.83,120932,43.28,43.37,42.77,42.83,120932,0.0,1.0
2015-07-15,43.28,43.66,43.07,43.34,163584,43.28,43.66,43.07,43.34,163584,0.0,1.0
2015-07-16,43.55,43.75,43.1,43.51,240759,43.55,43.75,43.1,43.51,240759,0.0,1.0
2015-07-17,42.61,43.5,42.46,43.43,152078,42.61,43.5,42.46,43.43,152078,0.0,1.0
2015-07-20,42.44,42.59,41.89,42.55,340706,42.44,42.59,41.89,42.55,340706,0.0,1.0
2015-07-21,41.75,42.5,41.63,42.29,124385,41.75,42.5,41.63,42.29,124385,0.0,1.0
2015-07-22,42.0,42.11,41.35,41.35,102010,42.0,42.11,41.35,41.35,102010,0.0,1.0
2015-07-23,41.64,42.07,41.42,42.06,128857,41.64,42.07,41.42,42.06,128857,0.0,1.0
2015-07-24,40.88,41.62,40.82,41.62,134286,40.88,41.62,40.82,41.62,134286,0.0,1.0
2015-07-27,40.72,41.26,40.42,40.6,182228,40.72,41.26,40.42,40.6,182228,0.0,1.0
2015-07-28,40.38,40.69,40.07,40.69,368441,40.38,40.69,40.07,40.69,368441,0.0,1.0
2015-07-29,41.14,41.28,40.25,40.25,238619,41.14,41.28,40.25,40.25,238619,0.0,1.0
2015-07-30,39.95,40.96,39.7,40.66,559854,39.95,40.96,39.7,40.66,559854,0.0,1.0
2015-07-31,40.92,40.99,39.83,40.05,410829,40.92,40.99,39.83,40.05,410829,0.0,1.0
2015-08-03,40.39,41.1,40.0,40.82,202156,40.39,41.1,40.0,40.82,202156,0.0,1.0
2015-08-04,40.36,40.8,40.15,40.29,164265,40.36,40.8,40.15,40.29,164265,0.0,1.0
2015-08-05,40.32,40.9,40.06,40.62,164444,40.32,40.9,40.06,40.62,164444,0.0,1.0
2015-08-06,39.62,40.385,39.15,40.31,147791,39.62,40.385,39.15,40.31,147791,0.0,1.0
2015-08-07,39.45,39.74,39.25,39.33,145779,39.45,39.74,39.25,39.33,145779,0.0,1.0
2015-08-10,39.91,40.05,39.64,39.72,133938,39.91,40.05,39.64,39.72,133938,0.0,1.0
2015-08-11,39.77,39.85,39.3303,39.54,137945,39.77,39.85,39.3303,39.54,137945,0.0,1.0
2015-08-12,39.69,39.99,39.23,39.55,177447,39.69,39.99,39.23,39.55,177447,0.0,1.0
2015-08-13,39.78,40.15,39.43,39.75,145321,39.78,40.15,39.43,39.75,145321,0.0,1.0
2015-08-14,40.53,40.7,39.74,39.78,112213,40.53,40.7,39.74,39.78,112213,0.0,1.0
2015-08-17,41.08,41.15,40.18,40.37,203665,41.08,41.15,40.18,40.37,203665,0.0,1.0
2015-08-18,40.66,41.01,40.6,41.01,115986,40.66,41.01,40.6,41.01,115986,0.0,1.0
2015-08-19,41.14,41.27,40.12,40.39,262883,41.14,41.27,40.12,40.39,262883,0.0,1.0
2015-08-20,40.34,41.06,40.33,40.69,253831,40.34,41.06,40.33,40.69,253831,0.0,1.0
2015-08-21,39.99,40.75,39.13,39.65,315218,39.99,40.75,39.13,39.65,315218,0.0,1.0
2015-08-24,38.87,40.24,38.0,39.075,425678,38.87,40.24,38.0,39.075,425678,0.0,1.0
2015-08-25,38.72,39.91,38.61,39.87,376853,38.72,39.91,38.61,39.87,376853,0.0,1.0
2015-08-26,39.5,39.7,38.21,39.38,199384,39.5,39.7,38.21,39.38,199384,0.0,1.0
2015-08-27,39.85,40.1062,39.085,39.74,142792,39.85,40.1062,39.085,39.74,142792,0.0,1.0
2015-08-28,39.95,40.26,39.43,39.7,151159,39.95,40.26,39.43,39.7,151159,0.0,1.0
2015-08-31,39.86,40.13,39.56,39.85,136650,39.86,40.13,39.56,39.85,136650,0.0,1.0
2015-09-01,38.93,39.52,38.91,39.29,220092,38.93,39.52,38.91,39.29,220092,0.0,1.0
2015-09-02,40.0,40.04,39.38,39.44,143309,40.0,40.04,39.38,39.44,143309,0.0,1.0
2015-09-03,40.4,40.65,39.77,40.14,381128,40.4,40.65,39.77,40.14,381128,0.0,1.0
2015-09-04,40.48,40.83,39.91,39.91,197292,40.48,40.83,39.91,39.91,197292,0.0,1.0
2015-09-08,41.43,41.68,40.595,41.0,188813,41.43,41.68,40.595,41.0,188813,0.0,1.0
2015-09-09,40.97,41.87,40.9,41.81,121974,40.97,41.87,40.9,41.81,121974,0.0,1.0
2015-09-10,40.89,41.36,40.69,40.93,190361,40.89,41.36,40.69,40.93,190361,0.0,1.0
2015-09-11,41.31,41.33,40.51,40.66,85142,41.31,41.33,40.51,40.66,85142,0.0,1.0
2015-09-14,41.76,41.77,41.092,41.39,90946,41.76,41.77,41.092,41.39,90946,0.0,1.0
2015-09-15,42.38,42.68,41.638,41.86,174430,42.38,42.68,41.638,41.86,174430,0.0,1.0
2015-09-16,43.07,43.19,42.278,42.41,209385,43.07,43.19,42.278,42.41,209385,0.0,1.0
2015-09-17,42.63,43.52,42.61,43.02,284539,42.63,43.52,42.61,43.02,284539,0.0,1.0
2015-09-18,42.14,42.57,41.98,42.28,333891,42.14,42.57,41.98,42.28,333891,0.0,1.0
2015-09-21,42.49,43.04,42.155,42.42,142424,42.49,43.04,42.155,42.42,142424,0.0,1.0
2015-09-22,42.25,42.39,41.8,42.03,160789,42.25,42.39,41.8,42.03,160789,0.0,1.0
2015-09-23,42.51,42.78,42.08,42.34,113857,42.51,42.78,42.08,42.34,113857,0.0,1.0
2015-09-24,42.49,42.64,41.92,42.27,145335,42.49,42.64,41.92,42.27,145335,0.0,1.0
2015-09-25,42.14,42.8,41.94,42.8,171042,42.14,42.8,41.94,42.8,171042,0.0,1.0
2015-09-28,41.52,42.15,41.47,42.11,264775,41.52,42.15,41.47,42.11,264775,0.0,1.0
2015-09-29,41.26,41.62,41.05,41.58,187355,41.26,41.62,41.05,41.58,187355,0.0,1.0
2015-09-30,41.51,41.83,40.85,41.67,254424,41.51,41.83,40.85,41.67,254424,0.0,1.0
2015-10-01,42.2,42.21,41.25,41.62,223224,42.2,42.21,41.25,41.62,223224,0.0,1.0
2015-10-02,42.97,43.0,41.45,41.8,236464,42.97,43.0,41.45,41.8,236464,0.0,1.0
2015-10-05,44.04,44.31,42.98,43.21,448574,44.04,44.31,42.98,43.21,448574,0.0,1.0
2015-10-06,44.71,44.75,43.89,44.04,509133,44.71,44.75,43.89,44.04,509133,0.0,1.0
2015-10-07,45.23,45.98,44.84,44.84,408161,45.23,45.98,44.84,44.84,408161,0.0,1.0
2015-10-08,45.33,45.47,44.79,45.22,242072,45.33,45.47,44.79,45.22,242072,0.0,1.0
2015-10-09,45.12,45.48,45.0,45.35,148074,45.12,45.48,45.0,45.35,148074,0.0,1.0
2015-10-12,45.66,45.87,44.95,45.07,110197,45.66,45.87,44.95,45.07,110197,0.0,1.0
2015-10-13,45.05,45.85,44.99,45.47,118919,45.05,45.85,44.99,45.47,118919,0.0,1.0
2015-10-14,44.34,45.3,44.25,44.94,101277,44.34,45.3,44.25,44.94,101277,0.0,1.0
2015-10-15,44.29,44.75,43.83,44.47,213202,44.29,44.75,43.83,44.47,213202,0.0,1.0
2015-10-16,43.92,44.5,43.67,44.42,222290,43.92,44.5,43.67,44.42,222290,0.0,1.0
2015-10-19,43.79,44.06,43.62,43.78,156675,43.79,44.06,43.62,43.78,156675,0.0,1.0
2015-10-20,44.37,44.53,43.67,43.79,243994,44.37,44.53,43.67,43.79,243994,0.0,1.0
2015-10-21,43.48,44.54,43.44,44.49,128028,43.48,44.54,43.44,44.49,128028,0.0,1.0
2015-10-22,44.21,44.82,43.68,43.82,235517,44.21,44.82,43.68,43.82,235517,0.0,1.0
2015-10-23,44.47,44.95,44.07,44.51,121240,44.47,44.95,44.07,44.51,121240,0.0,1.0
2015-10-26,44.15,44.76,44.08,44.44,287284,44.15,44.76,44.08,44.44,287284,0.0,1.0
2015-10-27,43.64,44.37,43.16,44.01,182147,43.64,44.37,43.16,44.01,182147,0.0,1.0
2015-10-28,43.9,44.32,43.315,43.82,401700,43.9,44.32,43.315,43.82,401700,0.0,1.0
2015-10-29,33.81,38.33,33.01,35.27,2719301,33.81,38.33,33.01,35.27,2719301,0.0,1.0
2015-10-30,34.01,35.46,33.34,33.71,808576,34.01,35.46,33.34,33.71,808576,0.0,1.0
2015-11-02,34.84,35.01,32.89,33.82,497081,34.84,35.01,32.89,33.82,497081,0.0,1.0
2015-11-03,34.81,35.01,34.38,34.66,338482,34.81,35.01,34.38,34.66,338482,0.0,1.0
2015-11-04,34.67,34.86,34.46,34.86,212798,34.67,34.86,34.46,34.86,212798,0.0,1.0
2015-11-05,35.56,35.84,34.496,35.01,468575,35.56,35.84,34.496,35.01,468575,0.0,1.0
2015-11-06,36.35,36.51,35.3,35.39,303318,36.35,36.51,35.3,35.39,303318,0.0,1.0
2015-11-09,36.22,37.09,35.95,36.8,292711,36.22,37.09,35.95,36.8,292711,0.0,1.0
2015-11-10,36.45,36.48,35.94,36.08,236535,36.45,36.48,35.94,36.08,236535,0.0,1.0
2015-11-11,37.05,37.25,36.46,36.51,223966,37.05,37.25,36.46,36.51,223966,0.0,1.0
2015-11-12,36.83,37.11,36.5,36.81,413569,36.83,37.11,36.5,36.81,413569,0.0,1.0
2015-11-13,36.6,36.89,36.1401,36.65,379492,36.6,36.89,36.1401,36.65,379492,0.0,1.0
2015-11-16,36.45,36.72,36.14,36.49,253656,36.45,36.72,36.14,36.49,253656,0.0,1.0
2015-11-17,36.32,36.81,36.26,36.5,195503,36.32,36.81,36.26,36.5,195503,0.0,1.0
2015-11-18,36.64,36.7,35.8,36.35,164155,36.64,36.7,35.8,36.35,164155,0.0,1.0
2015-11-19,36.92,37.08,36.37,36.64,218677,36.92,37.08,36.37,36.64,218677,0.0,1.0
2015-11-20,37.11,37.415,36.72,37.15,164479,37.11,37.415,36.72,37.15,164479,0.0,1.0
2015-11-23,37.3,37.66,37.1,37.11,128160,37.3,37.66,37.1,37.11,128160,0.0,1.0
2015-11-24,37.65,37.84,36.9,37.05,206600,37.65,37.84,36.9,37.05,206600,0.0,1.0
2015-11-25,38.26,38.26,37.62,37.72,174856,38.26,38.26,37.62,37.72,174856,0.0,1.0
2015-11-27,38.39,38.55,37.85,38.23,61919,38.39,38.55,37.85,38.23,61919,0.0,1.0
2015-11-30,37.38,38.43,37.24,38.43,257311,37.38,38.43,37.24,38.43,257311,0.0,1.0
2015-12-01,37.42,37.84,37.2,37.54,400321,37.42,37.84,37.2,37.54,400321,0.0,1.0
2015-12-02,37.29,37.78,37.19,37.42,266169,37.29,37.78,37.19,37.42,266169,0.0,1.0
2015-12-03,36.27,37.6,36.21,37.47,148982,36.27,37.6,36.21,37.47,148982,0.0,1.0
2015-12-04,35.45,36.74,35.42,36.28,669023,35.45,36.74,35.42,36.28,669023,0.0,1.0
2015-12-07,35.57,36.01,35.07,35.37,400235,35.57,36.01,35.07,35.37,400235,0.0,1.0
2015-12-08,35.13,35.57,34.94,35.29,195631,35.13,35.57,34.94,35.29,195631,0.0,1.0
2015-12-09,34.84,35.39,34.51,35.04,234179,34.84,35.39,34.51,35.04,234179,0.0,1.0
2015-12-10,34.39,35.34,34.21,34.8,504230,34.39,35.34,34.21,34.8,504230,0.0,1.0
2015-12-11,34.45,35.08,33.8,33.8,360695,34.45,35.08,33.8,33.8,360695,0.0,1.0
2015-12-14,34.69,35.1,34.41,34.5,433699,34.69,35.1,34.41,34.5,433699,0.0,1.0
2015-12-15,35.24,35.44,34.77,34.86,285849,35.24,35.44,34.77,34.86,285849,0.0,1.0
2015-12-16,35.38,35.565,34.79,35.42,243222,35.38,35.565,34.79,35.42,243222,0.0,1.0
2015-12-17,34.85,35.42,34.82,35.4,178650,34.85,35.42,34.82,35.4,178650,0.0,1.0
2015-12-18,33.62,34.64,33.58,34.54,743102,33.62,34.64,33.58,34.54,743102,0.0,1.0
2015-12-21,34.46,34.46,33.79,33.79,267032,34.46,34.46,33.79,33.79,267032,0.0,1.0
2015-12-22,34.6,34.75,34.18,34.58,99201,34.6,34.75,34.18,34.58,99201,0.0,1.0
2015-12-23,35.12,35.2,34.6604,34.76,100732,35.12,35.2,34.6604,34.76,100732,0.0,1.0
2015-12-24,35.09,35.31,34.93,35.15,36980,35.09,35.31,34.93,35.15,36980,0.0,1.0
2015-12-28,34.82,35.17,34.64,34.99,158271,34.82,35.17,34.64,34.99,158271,0.0,1.0
2015-12-29,35.55,35.63,35.03,35.03,105461,35.55,35.63,35.03,35.03,105461,0.0,1.0
2015-12-30,35.4,35.75,35.35,35.52,140996,35.4,35.75,35.35,35.52,140996,0.0,1.0
2015-12-31,34.66,35.31,34.64,35.19,148535,34.66,35.31,34.64,35.19,148535,0.0,1.0
2016-01-04,33.8,34.33,33.52,34.18,260679,33.8,34.33,33.52,34.18,260679,0.0,1.0
2016-01-05,33.61,34.08,33.48,33.82,178082,33.61,34.08,33.48,33.82,178082,0.0,1.0
2016-01-06,32.96,33.42,32.94,33.15,198317,32.96,33.42,32.94,33.15,198317,0.0,1.0
2016-01-07,32.7,33.01,32.34,32.39,339362,32.7,33.01,32.34,32.39,339362,0.0,1.0
2016-01-08,32.71,33.37,32.63,32.91,311833,32.71,33.37,32.63,32.91,311833,0.0,1.0
2016-01-11,32.89,33.17,32.67,32.8,122333,32.89,33.17,32.67,32.8,122333,0.0,1.0
2016-01-12,32.96,33.38,32.395,33.12,255506,32.96,33.38,32.395,33.12,255506,0.0,1.0
2016-01-13,30.41,33.18,29.91,33.02,613886,30.41,33.18,29.91,33.02,613886,0.0,1.0
2016-01-14,31.25,31.74,30.36,30.61,237306,31.25,31.74,30.36,30.61,237306,0.0,1.0
2016-01-15,31.31,31.34,30.24,30.53,276554,31.31,31.34,30.24,30.53,276554,0.0,1.0
2016-01-19,31.19,31.91,30.99,31.51,295728,31.19,31.91,30.99,31.51,295728,0.0,1.0
2016-01-20,31.95,32.3,30.47,30.77,222793,31.95,32.3,30.47,30.77,222793,0.0,1.0
2016-01-21,31.75,32.34,31.25,31.7,350996,31.75,32.34,31.25,31.7,350996,0.0,1.0
2016-01-22,31.94,32.51,31.76,32.23,198684,31.94,32.51,31.76,32.23,198684,0.0,1.0
2016-01-25,31.4,32.088,31.33,31.73,149077,31.4,32.088,31.33,31.73,149077,0.0,1.0
2016-01-26,32.07,32.235,31.48,31.54,422497,32.07,32.235,31.48,31.54,422497,0.0,1.0
2016-01-27,31.77,32.48,31.59,32.02,232589,31.77,32.48,31.59,32.02,232589,0.0,1.0
2016-01-28,32.75,32.92,32.0,32.05,255390,32.75,32.92,32.0,32.05,255390,0.0,1.0
2016-01-29,33.89,33.89,32.94,32.94,313636,33.89,33.89,32.94,32.94,313636,0.0,1.0
2016-02-01,34.0,34.11,33.3,33.62,211233,34.0,34.11,33.3,33.62,211233,0.0,1.0
2016-02-02,33.59,33.7,33.42,33.59,215674,33.59,33.7,33.42,33.59,215674,0.0,1.0
2016-02-03,33.71,33.96,33.3,33.77,217587,33.71,33.96,33.3,33.77,217587,0.0,1.0
2016-02-04,34.02,34.17,33.72,33.72,172648,34.02,34.17,33.72,33.72,172648,0.0,1.0
2016-02-05,33.65,34.22,33.41,33.83,340671,33.65,34.22,33.41,33.83,340671,0.0,1.0
2016-02-08,33.93,34.01,32.63,33.24,290255,33.93,34.01,32.63,33.24,290255,0.0,1.0
2016-02-09,35.16,35.4,33.52,33.59,401739,35.16,35.4,33.52,33.59,401739,0.0,1.0
2016-02-10,34.07,35.4,34.04,35.3,210551,34.07,35.4,34.04,35.3,210551,0.0,1.0
2016-02-11,33.17,33.56,32.62,33.1,376505,33.17,33.56,32.62,33.1,376505,0.0,1.0
2016-02-12,33.5,33.64,33.25,33.45,254350,33.5,33.64,33.25,33.45,254350,0.0,1.0
2016-02-16,33.71,34.01,33.64,33.91,179812,33.71,34.01,33.64,33.91,179812,0.0,1.0
2016-02-17,33.85,34.04,33.71,33.86,275238,33.85,34.04,33.71,33.86,275238,0.0,1.0
2016-02-18,33.56,34.08,33.36,33.95,175013,33.56,34.08,33.36,33.95,175013,0.0,1.0
2016-02-19,34.39,34.99,33.41,33.54,430991,34.39,34.99,33.41,33.54,430991,0.0,1.0
2016-02-22,34.45,35.0,34.22,34.75,288262,34.45,35.0,34.22,34.75,288262,0.0,1.0
2016-02-23,33.24,34.57,33.2,34.38,343077,33.24,34.57,33.2,34.38,343077,0.0,1.0
2016-02-24,32.76,33.03,32.17,32.98,537012,32.76,33.03,32.17,32.98,537012,0.0,1.0
2016-02-25,34.29,35.61,33.76,34.39,744664,34.29,35.61,33.76,34.39,744664,0.0,1.0
2016-02-26,32.62,34.35,31.99,34.35,465609,32.62,34.35,31.99,34.35,465609,0.0,1.0
2016-02-29,32.91,33.71,32.39,32.62,427903,32.91,33.71,32.39,32.62,427903,0.0,1.0
2016-03-01,34.33,34.33,33.05,33.07,161133,34.33,34.33,33.05,33.07,161133,0.0,1.0
2016-03-02,34.39,34.41,34.0,34.21,177762,34.39,34.41,34.0,34.21,177762,0.0,1.0
2016-03-03,34.57,34.77,34.09,34.4,201596,34.57,34.77,34.09,34.4,201596,0.0,1.0
2016-03-04,34.69,35.07,34.44,34.59,162074,34.69,35.07,34.44,34.59,162074,0.0,1.0
2016-03-07,35.23,35.38,34.56,34.56,247736,35.23,35.38,34.56,34.56,247736,0.0,1.0
2016-03-08,34.86,35.42,34.79,35.12,189621,34.86,35.42,34.79,35.12,189621,0.0,1.0
2016-03-09,35.28,35.352,34.92,34.92,153196,35.28,35.352,34.92,34.92,153196,0.0,1.0
2016-03-10,34.45,35.49,34.13,35.12,251666,34.45,35.49,34.13,35.12,251666,0.0,1.0
2016-03-11,33.48,33.96,32.71,33.96,318609,33.48,33.96,32.71,33.96,318609,0.0,1.0
2016-03-14,33.03,33.88,32.6,33.39,228480,33.03,33.88,32.6,33.39,228480,0.0,1.0
2016-03-15,34.26,34.31,32.73,32.88,354827,34.26,34.31,32.73,32.88,354827,0.0,1.0
2016-03-16,33.51,34.19,33.39,34.06,201245,33.51,34.19,33.39,34.06,201245,0.0,1.0
2016-03-17,34.36,34.46,33.35,33.47,234071,34.36,34.46,33.35,33.47,234071,0.0,1.0
2016-03-18,34.43,35.4,34.24,34.55,551831,34.43,35.4,34.24,34.55,551831,0.0,1.0
2016-03-21,34.39,34.68,33.87,34.29,171076,34.39,34.68,33.87,34.29,171076,0.0,1.0
2016-03-22,34.27,34.52,33.94,34.13,181801,34.27,34.52,33.94,34.13,181801,0.0,1.0
2016-03-23,34.27,34.8,33.82,34.23,230762,34.27,34.8,33.82,34.23,230762,0.0,1.0
2016-03-24,33.96,34.24,33.685,34.04,123682,33.96,34.24,33.685,34.04,123682,0.0,1.0
2016-03-28,33.77,34.245,33.5179,34.04,101315,33.77,34.245,33.5179,34.04,101315,0.0,1.0
2016-03-29,34.26,34.26,33.42,33.72,394681,34.26,34.26,33.42,33.72,394681,0.0,1.0
2016-03-30,35.08,35.21,34.34,34.37,161664,35.08,35.21,34.34,34.37,161664,0.0,1.0
2016-03-31,35.51,35.59,34.62,35.04,239597,35.51,35.59,34.62,35.04,239597,0.0,1.0
2016-04-01,35.64,35.795,34.89,35.2,260511,35.64,35.795,34.89,35.2,260511,0.0,1.0
2016-04-04,35.64,35.87,35.351,35.67,198296,35.64,35.87,35.351,35.67,198296,0.0,1.0
2016-04-05,35.24,35.83,35.22,35.35,188029,35.24,35.83,35.22,35.35,188029,0.0,1.0
2016-04-06,34.98,35.24,34.64,35.24,150035,34.98,35.24,34.64,35.24,150035,0.0,1.0
2016-04-07,34.38,34.94,33.95,34.7,243043,34.38,34.94,33.95,34.7,243043,0.0,1.0
2016-04-08,34.81,35.14,34.42,34.59,263956,34.81,35.14,34.42,34.59,263956,0.0,1.0
2016-04-11,34.86,35.22,34.64,35.0,151257,34.86,35.22,34.64,35.0,151257,0.0,1.0
2016-04-12,35.04,35.24,34.52,34.86,202497,35.04,35.24,34.52,34.86,202497,0.0,1.0
2016-04-13,35.71,35.72,35.21,35.26,315106,35.71,35.72,35.21,35.26,315106,0.0,1.0
2016-04-14,36.16,36.23,35.49,35.8,188289,36.16,36.23,35.49,35.8,188289,0.0,1.0
2016-04-15,36.41,36.42,35.945,36.02,229063,36.41,36.42,35.945,36.02,229063,0.0,1.0
2016-04-18,36.41,36.64,36.15,36.3,88585,36.41,36.64,36.15,36.3,88585,0.0,1.0
2016-04-19,36.81,36.86,36.4,36.57,103317,36.81,36.86,36.4,36.57,103317,0.0,1.0
2016-04-20,36.62,36.86,36.47,36.86,140079,36.62,36.86,36.47,36.86,140079,0.0,1.0
2016-04-21,35.33,36.7,35.29,36.7,234906,35.33,36.7,35.29,36.7,234906,0.0,1.0
2016-04-22,35.07,35.79,34.9,35.25,456400,35.07,35.79,34.9,35.25,456400,0.0,1.0
2016-04-25,34.52,35.11,34.3,35.0,361288,34.52,35.11,34.3,35.0,361288,0.0,1.0
2016-04-26,34.23,34.69,34.2,34.64,352033,34.23,34.69,34.2,34.64,352033,0.0,1.0
2016-04-27,34.64,34.8,34.275,34.36,434560,34.64,34.8,34.275,34.36,434560,0.0,1.0
2016-04-28,39.96,41.87,37.48,38.0,1803037,39.96,41.87,37.48,38.0,1803037,0.0,1.0
2016-04-29,40.3,41.45,39.57,40.11,472864,40.3,41.45,39.57,40.11,472864,0.0,1.0
2016-05-02,41.06,41.24,40.01,40.41,369718,41.06,41.24,40.01,40.41,369718,0.0,1.0
2016-05-03,40.44,40.98,40.3,40.86,235172,40.44,40.98,40.3,40.86,235172,0.0,1.0
2016-05-04,40.52,40.9,40.25,40.26,263941,40.52,40.9,40.25,40.26,263941,0.0,1.0
2016-05-05,40.68,41.209,40.61,40.77,195127,40.68,41.209,40.61,40.77,195127,0.0,1.0
2016-05-06,40.96,41.16,40.3,40.5,283470,40.96,41.16,40.3,40.5,283470,0.0,1.0
2016-05-09,41.04,41.34,40.53,40.53,249429,41.04,41.34,40.53,40.53,249429,0.0,1.0
2016-05-10,41.21,41.4,40.93,41.25,321837,41.21,41.4,40.93,41.25,321837,0.0,1.0
2016-05-11,41.03,41.44,40.6,41.11,257549,41.03,41.44,40.6,41.11,257549,0.0,1.0
2016-05-12,40.96,41.4,40.55,41.26,125344,40.96,41.4,40.55,41.26,125344,0.0,1.0
2016-05-13,40.4,40.94,40.21,40.85,205656,40.4,40.94,40.21,40.85,205656,0.0,1.0
2016-05-16,40.94,41.16,40.43,40.51,207721,40.94,41.16,40.43,40.51,207721,0.0,1.0
2016-05-17,40.04,41.24,39.95,40.88,166112,40.04,41.24,39.95,40.88,166112,0.0,1.0
2016-05-18,39.98,40.54,39.66,39.98,182597,39.98,40.54,39.66,39.98,182597,0.0,1.0
2016-05-19,39.9,40.14,39.19,39.85,176706,39.9,40.14,39.19,39.85,176706,0.0,1.0
2016-05-20,40.26,40.28,39.82,40.07,162427,40.26,40.28,39.82,40.07,162427,0.0,1.0
2016-05-23,40.5,40.66,40.2,40.21,162788,40.5,40.66,40.2,40.21,162788,0.0,1.0
2016-05-24,41.7,41.75,40.7,40.7,190039,41.7,41.75,40.7,40.7,190039,0.0,1.0
2016-05-25,41.87,42.06,41.67,41.77,156798,41.87,42.06,41.67,41.77,156798,0.0,1.0
2016-05-26,41.86,42.14,41.65,41.8,76961,41.86,42.14,41.65,41.8,76961,0.0,1.0
2016-05-27,41.76,42.41,41.73,41.95,217720,41.76,42.41,41.73,41.95,217720,0.0,1.0
2016-05-31,41.85,42.05,41.59,41.91,208563,41.85,42.05,41.59,41.91,208563,0.0,1.0
2016-06-01,42.21,42.36,41.61,41.63,238239,42.21,42.36,41.61,41.63,238239,0.0,1.0
2016-06-02,42.67,42.69,42.03,42.05,156081,42.67,42.69,42.03,42.05,156081,0.0,1.0
2016-06-03,42.66,43.38,42.59,42.87,376109,42.66,43.38,42.59,42.87,376109,0.0,1.0
2016-06-06,43.15,43.32,42.41,42.78,153213,43.15,43.32,42.41,42.78,153213,0.0,1.0
2016-06-07,43.12,43.2499,42.97,43.14,159908,43.12,43.2499,42.97,43.14,159908,0.0,1.0
2016-06-08,43.0,43.61,42.74,43.27,171426,43.0,43.61,42.74,43.27,171426,0.0,1.0
2016-06-09,43.38,43.69,42.58,42.79,749611,43.38,43.69,42.58,42.79,749611,0.0,1.0
2016-06-10,42.98,43.44,42.345,42.57,346417,42.98,43.44,42.345,42.57,346417,0.0,1.0
2016-06-13,42.49,43.3442,42.47,42.95,186470,42.49,43.3442,42.47,42.95,186470,0.0,1.0
2016-06-14,42.53,42.78,42.275,42.29,145139,42.53,42.78,42.275,42.29,145139,0.0,1.0
2016-06-15,42.36,43.0,42.36,42.79,131817,42.36,43.0,42.36,42.79,131817,0.0,1.0
2016-06-16,42.21,42.27,41.48,41.91,194210,42.21,42.27,41.48,41.91,194210,0.0,1.0
2016-06-17,41.4,41.99,41.39,41.93,479336,41.4,41.99,41.39,41.93,479336,0.0,1.0
2016-06-20,42.1,42.49,41.64,41.64,213561,42.1,42.49,41.64,41.64,213561,0.0,1.0
2016-06-21,41.82,42.24,41.75,42.24,117804,41.82,42.24,41.75,42.24,117804,0.0,1.0
2016-06-22,41.44,42.1,41.42,41.85,166535,41.44,42.1,41.42,41.85,166535,0.0,1.0
2016-06-23,41.96,42.38,41.73,41.9,215341,41.96,42.38,41.73,41.9,215341,0.0,1.0
2016-06-24,40.25,40.86,40.22,40.53,416621,40.25,40.86,40.22,40.53,416621,0.0,1.0
2016-06-27,39.43,39.88,38.78,39.88,340355,39.43,39.88,38.78,39.88,340355,0.0,1.0
2016-06-28,38.6,39.63,38.59,39.63,416083,38.6,39.63,38.59,39.63,416083,0.0,1.0
2016-06-29,39.66,39.685,38.79,39.04,202075,39.66,39.685,38.79,39.04,202075,0.0,1.0
2016-06-30,40.68,40.7,39.66,39.93,308250,40.68,40.7,39.66,39.93,308250,0.0,1.0
2016-07-01,40.95,41.43,40.35,40.74,266356,40.95,41.43,40.35,40.74,266356,0.0,1.0
2016-07-05,40.75,41.22,40.54,40.94,277519,40.75,41.22,40.54,40.94,277519,0.0,1.0
2016-07-06,40.9,41.09,40.465,40.67,265058,40.9,41.09,40.465,40.67,265058,0.0,1.0
2016-07-07,40.91,41.26,40.73,40.98,144909,40.91,41.26,40.73,40.98,144909,0.0,1.0
2016-07-08,41.94,42.22,41.135,41.15,270757,41.94,42.22,41.135,41.15,270757,0.0,1.0
2016-07-11,42.62,42.71,41.95,42.07,267040,42.62,42.71,41.95,42.07,267040,0.0,1.0
2016-07-12,42.86,43.42,42.77,42.87,203293,42.86,43.42,42.77,42.87,203293,0.0,1.0
2016-07-13,42.65,43.5,42.65,42.9,64396,42.65,43.5,42.65,42.9,64396,0.0,1.0
2016-07-14,42.81,43.28,42.76,42.94,62651,42.81,43.28,42.76,42.94,62651,0.0,1.0
2016-07-15,43.0,43.23,42.68,43.07,155059,43.0,43.23,42.68,43.07,155059,0.0,1.0
2016-07-18,42.42,43.13,42.16,42.94,111963,42.42,43.13,42.16,42.94,111963,0.0,1.0
2016-07-19,42.91,43.2,42.1857,42.42,157306,42.91,43.2,42.1857,42.42,157306,0.0,1.0
2016-07-20,43.21,43.245,42.57,42.82,178480,43.21,43.245,42.57,42.82,178480,0.0,1.0
2016-07-21,43.36,43.4,42.86,43.27,211237,43.36,43.4,42.86,43.27,211237,0.0,1.0
2016-07-22,44.39,44.87,43.18,43.52,341136,44.39,44.87,43.18,43.52,341136,0.0,1.0
2016-07-25,44.11,44.72,44.1,44.5,200269,44.11,44.72,44.1,44.5,200269,0.0,1.0
2016-07-26,44.1,44.53,43.83,44.3,279440,44.1,44.53,43.83,44.3,279440,0.0,1.0
2016-07-27,43.84,44.5,43.49,44.19,227359,43.84,44.5,43.49,44.19,227359,0.0,1.0
2016-07-28,42.94,44.19,42.24,43.84,439030,42.94,44.19,42.24,43.84,439030,0.0,1.0
2016-07-29,42.84,43.03,41.99,42.76,362979,42.84,43.03,41.99,42.76,362979,0.0,1.0
2016-08-01,43.28,43.32,42.61,43.04,276833,43.28,43.32,42.61,43.04,276833,0.0,1.0
2016-08-02,43.25,43.5,42.94,43.38,348131,43.25,43.5,42.94,43.38,348131,0.0,1.0
2016-08-03,42.58,43.24,42.34,43.24,198612,42.58,43.24,42.34,43.24,198612,0.0,1.0
2016-08-04,42.28,42.69,42.27,42.43,138705,42.28,42.69,42.27,42.43,138705,0.0,1.0
2016-08-05,43.26,43.46,42.17,42.4,130380,43.26,43.46,42.17,42.4,130380,0.0,1.0
2016-08-08,42.81,43.28,42.67,43.1,135844,42.81,43.28,42.67,43.1,135844,0.0,1.0
2016-08-09,42.81,43.28,42.75,42.8,102290,42.81,43.28,42.75,42.8,102290,0.0,1.0
2016-08-10,43.14,43.3,42.71,42.96,136646,43.14,43.3,42.71,42.96,136646,0.0,1.0
2016-08-11,43.16,43.665,43.14,43.36,194993,43.16,43.665,43.14,43.36,194993,0.0,1.0
2016-08-12,43.27,43.54,43.02,43.17,105431,43.27,43.54,43.02,43.17,105431,0.0,1.0
2016-08-15,43.24,43.66,43.17,43.3,153590,43.24,43.66,43.17,43.3,153590,0.0,1.0
2016-08-16,42.76,43.16,42.71,43.15,138398,42.76,43.16,42.71,43.15,138398,0.0,1.0
2016-08-17,42.73,42.81,42.11,42.74,162654,42.73,42.81,42.11,42.74,162654,0.0,1.0
2016-08-18,42.98,43.07,42.57,42.88,128294,42.98,43.07,42.57,42.88,128294,0.0,1.0
2016-08-19,42.98,43.24,42.68,42.98,176005,42.98,43.24,42.68,42.98,176005,0.0,1.0
2016-08-22,43.44,43.46,42.83,42.83,117355,43.44,43.46,42.83,42.83,117355,0.0,1.0
2016-08-23,44.06,44.2,43.5,43.5,246539,44.06,44.2,43.5,43.5,246539,0.0,1.0
2016-08-24,43.72,44.02,43.63,43.85,103465,43.72,44.02,43.63,43.85,103465,0.0,1.0
2016-08-25,44.65,44.665,43.65,43.65,244642,44.65,44.665,43.65,43.65,244642,0.0,1.0
2016-08-26,44.68,45.23,44.49,44.7,242793,44.68,45.23,44.49,44.7,242793,0.0,1.0
2016-08-29,44.85,45.23,44.37,44.79,163153,44.85,45.23,44.37,44.79,163153,0.0,1.0
2016-08-30,44.5,45.0,44.41,44.93,119791,44.5,45.0,44.41,44.93,119791,0.0,1.0
2016-08-31,44.29,44.5,43.84,44.5,205794,44.29,44.5,43.84,44.5,205794,0.0,1.0
2016-09-01,44.5,44.5,43.84,44.36,130615,44.5,44.5,43.84,44.36,130615,0.0,1.0
2016-09-02,44.74,45.055,44.18,44.84,198426,44.74,45.055,44.18,44.84,198426,0.0,1.0
2016-09-06,44.16,44.76,43.99,44.76,223024,44.16,44.76,43.99,44.76,223024,0.0,1.0
2016-09-07,44.0,44.19,43.77,44.15,368204,44.0,44.19,43.77,44.15,368204,0.0,1.0
2016-09-08,43.9,44.01,43.6,44.01,258190,43.9,44.01,43.6,44.01,258190,0.0,1.0
2016-09-09,42.85,43.71,42.85,43.67,187661,42.85,43.71,42.85,43.67,187661,0.0,1.0
2016-09-12,43.26,43.74,42.15,42.15,347378,43.26,43.74,42.15,42.15,347378,0.0,1.0
2016-09-13,42.65,43.27,42.65,43.01,201555,42.65,43.27,42.65,43.01,201555,0.0,1.0
2016-09-14,42.11,43.02,42.0677,42.83,160701,42.11,43.02,42.0677,42.83,160701,0.0,1.0
2016-09-15,42.38,42.56,42.03,42.03,142574,42.38,42.56,42.03,42.03,142574,0.0,1.0
2016-09-16,41.48,42.24,41.41,42.24,350609,41.48,42.24,41.41,42.24,350609,0.0,1.0
2016-09-19,41.98,42.1,41.395,41.71,162464,41.98,42.1,41.395,41.71,162464,0.0,1.0
2016-09-20,43.32,43.71,42.26,42.26,308532,43.32,43.71,42.26,42.26,308532,0.0,1.0
2016-09-21,43.46,43.62,42.95,43.57,128295,43.46,43.62,42.95,43.57,128295,0.0,1.0
2016-09-22,44.22,44.23,43.43,43.59,156847,44.22,44.23,43.43,43.59,156847,0.0,1.0
2016-09-23,43.82,44.29,43.81,44.18,121643,43.82,44.29,43.81,44.18,121643,0.0,1.0
2016-09-26,43.62,43.96,43.48,43.56,119919,43.62,43.96,43.48,43.56,119919,0.0,1.0
2016-09-27,43.96,44.04,43.48,43.75,86431,43.96,44.04,43.48,43.75,86431,0.0,1.0
2016-09-28,44.52,44.55,43.87,43.93,101035,44.52,44.55,43.87,43.93,101035,0.0,1.0
2016-09-29,44.4,44.51,44.11,44.51,204287,44.4,44.51,44.11,44.51,204287,0.0,1.0
2016-09-30,44.56,44.925,44.25,44.71,237946,44.56,44.925,44.25,44.71,237946,0.0,1.0
2016-10-03,43.97,44.57,43.89,44.33,107419,43.97,44.57,43.89,44.33,107419,0.0,1.0
2016-10-04,43.78,44.335,43.715,43.98,90267,43.78,44.335,43.715,43.98,90267,0.0,1.0
2016-10-05,44.21,44.44,43.64,43.87,119198,44.21,44.44,43.64,43.87,119198,0.0,1.0
2016-10-06,44.13,44.22,43.65,44.01,125857,44.13,44.22,43.65,44.01,125857,0.0,1.0
2016-10-07,43.36,44.08,43.26,44.07,127490,43.36,44.08,43.26,44.07,127490,0.0,1.0
2016-10-10,44.06,44.2,43.44,43.47,104122,44.06,44.2,43.44,43.47,104122,0.0,1.0
2016-10-11,43.27,44.08,43.25,43.94,137728,43.27,44.08,43.25,43.94,137728,0.0,1.0
2016-10-12,43.71,43.92,43.14,43.45,180339,43.71,43.92,43.14,43.45,180339,0.0,1.0
2016-10-13,42.9,43.38,42.84,43.36,130262,42.9,43.38,42.84,43.36,130262,0.0,1.0
2016-10-14,42.77,43.47,42.73,42.98,109704,42.77,43.47,42.73,42.98,109704,0.0,1.0
2016-10-17,43.46,43.47,42.54,42.54,156132,43.46,43.47,42.54,42.54,156132,0.0,1.0
2016-10-18,43.88,44.18,43.67,44.0,140511,43.88,44.18,43.67,44.0,140511,0.0,1.0
2016-10-19,43.49,43.95,43.46,43.81,139328,43.49,43.95,43.46,43.81,139328,0.0,1.0
2016-10-20,43.45,43.75,43.0401,43.46,83519,43.45,43.75,43.0401,43.46,83519,0.0,1.0
2016-10-21,44.59,44.81,43.16,43.16,211590,44.59,44.81,43.16,43.16,211590,0.0,1.0
2016-10-24,44.5,45.16,44.1,45.16,155183,44.5,45.16,44.1,45.16,155183,0.0,1.0
2016-10-25,44.59,44.81,44.18,44.39,206498,44.59,44.81,44.18,44.39,206498,0.0,1.0
2016-10-26,43.99,44.67,43.76,44.33,164580,43.99,44.67,43.76,44.33,164580,0.0,1.0
2016-10-27,39.43,44.97,39.31,44.97,461872,39.43,44.97,39.31,44.97,461872,0.0,1.0
2016-10-28,38.97,39.74,38.83,39.01,498633,38.97,39.74,38.83,39.01,498633,0.0,1.0
2016-10-31,38.96,39.22,38.0,38.0,419316,38.96,39.22,38.0,38.0,419316,0.0,1.0
2016-11-01,39.76,39.905,38.45,39.03,345723,39.76,39.905,38.45,39.03,345723,0.0,1.0
2016-11-02,39.79,40.1801,39.56,39.76,369037,39.79,40.1801,39.56,39.76,369037,0.0,1.0
2016-11-03,40.74,40.86,39.77,39.77,272008,40.74,40.86,39.77,39.77,272008,0.0,1.0
2016-11-04,40.79,41.23,40.74,40.83,294456,40.79,41.23,40.74,40.83,294456,0.0,1.0
2016-11-07,41.71,41.88,41.2,41.41,261508,41.71,41.88,41.2,41.41,261508,0.0,1.0
2016-11-08,41.53,41.86,41.21,41.57,164677,41.53,41.86,41.21,41.57,164677,0.0,1.0
2016-11-09,42.5,42.54,40.975,41.34,191725,42.5,42.54,40.975,41.34,191725,0.0,1.0
2016-11-10,42.55,43.37,42.39,42.88,288444,42.55,43.37,42.39,42.88,288444,0.0,1.0
2016-11-11,43.24,43.34,42.22,42.44,290229,43.24,43.34,42.22,42.44,290229,0.0,1.0
2016-11-14,43.2,43.87,42.7,43.61,271039,43.2,43.87,42.7,43.61,271039,0.0,1.0
2016-11-15,42.85,43.1,42.24,43.1,205128,42.85,43.1,42.24,43.1,205128,0.0,1.0
2016-11-16,43.1,43.17,42.56,42.85,254911,43.1,43.17,42.56,42.85,254911,0.0,1.0
2016-11-17,43.35,43.49,43.01,43.15,142154,43.35,43.49,43.01,43.15,142154,0.0,1.0
2016-11-18,42.99,43.33,42.74,43.32,243911,42.99,43.33,42.74,43.32,243911,0.0,1.0
2016-11-21,43.37,43.47,42.87,43.21,203094,43.37,43.47,42.87,43.21,203094,0.0,1.0
2016-11-22,43.46,43.545,42.87,43.5,195654,43.46,43.545,42.87,43.5,195654,0.0,1.0
2016-11-23,43.41,43.57,42.79,43.42,97743,43.41,43.57,42.79,43.42,97743,0.0,1.0
2016-11-25,43.56,43.57,43.31,43.5,56797,43.56,43.57,43.31,43.5,56797,0.0,1.0
2016-11-28,43.29,43.54,43.18,43.39,146959,43.29,43.54,43.18,43.39,146959,0.0,1.0
2016-11-29,42.58,43.52,42.49,43.46,293983,42.58,43.52,42.49,43.46,293983,0.0,1.0
2016-11-30,42.7,43.45,42.7,42.81,173713,42.7,43.45,42.7,42.81,173713,0.0,1.0
2016-12-01,42.59,43.27,42.41,42.76,161574,42.59,43.27,42.41,42.76,161574,0.0,1.0
2016-12-02,42.6,42.92,42.155,42.75,197400,42.6,42.92,42.155,42.75,197400,0.0,1.0
2016-12-05,42.82,43.24,42.72,42.93,278184,42.82,43.24,42.72,42.93,278184,0.0,1.0
2016-12-06,43.03,43.11,42.58,43.03,427586,43.03,43.11,42.58,43.03,427586,0.0,1.0
2016-12-07,44.59,44.59,43.05,43.19,213959,44.59,44.59,43.05,43.19,213959,0.0,1.0
2016-12-08,45.99,46.02,44.48,44.79,398160,45.99,46.02,44.48,44.79,398160,0.0,1.0
2016-12-09,46.6,46.79,45.68,46.0,383531,46.6,46.79,45.68,46.0,383531,0.0,1.0
2016-12-12,46.36,47.12,46.26,46.46,277003,46.36,47.12,46.26,46.46,277003,0.0,1.0
2016-12-13,45.88,46.54,45.31,46.39,355071,45.88,46.54,45.31,46.39,355071,0.0,1.0
2016-12-14,45.25,46.34,45.22,45.8,162527,45.25,46.34,45.22,45.8,162527,0.0,1.0
2016-12-15,45.41,46.46,45.22,45.36,224508,45.41,46.46,45.22,45.36,224508,0.0,1.0
2016-12-16,45.2,45.72,45.035,45.53,488806,45.2,45.72,45.035,45.53,488806,0.0,1.0
2016-12-19,45.15,45.5699,44.88,45.12,135803,45.15,45.5699,44.88,45.12,135803,0.0,1.0
2016-12-20,45.67,45.68,45.03,45.44,109183,45.67,45.68,45.03,45.44,109183,0.0,1.0
2016-12-21,45.25,45.61,44.7,45.61,91911,45.25,45.61,44.7,45.61,91911,0.0,1.0
2016-12-22,44.93,45.33,44.675,45.33,91087,44.93,45.33,44.675,45.33,91087,0.0,1.0
2016-12-23,44.93,45.23,44.69,44.97,65547,44.93,45.23,44.69,44.97,65547,0.0,1.0
2016-12-27,44.86,45.17,44.64,44.77,126522,44.86,45.17,44.64,44.77,126522,0.0,1.0
2016-12-28,44.98,45.01,44.765,44.8,157245,44.98,45.01,44.765,44.8,157245,0.0,1.0
2016-12-29,45.32,45.43,44.95,45.04,94920,45.32,45.43,44.95,45.04,94920,0.0,1.0
2016-12-30,45.08,45.67,44.92,45.48,187357,45.08,45.67,44.92,45.48,187357,0.0,1.0
2017-01-03,44.57,45.63,44.3622,45.47,146676,44.57,45.63,44.3622,45.47,146676,0.0,1.0
2017-01-04,45.22,45.529,44.55,44.55,145372,45.22,45.529,44.55,44.55,145372,0.0,1.0
2017-01-05,44.38,45.47,44.28,45.23,119367,44.38,45.47,44.28,45.23,119367,0.0,1.0
2017-01-06,42.04,43.1,41.0,42.85,441165,42.04,43.1,41.0,42.85,441165,0.0,1.0
2017-01-09,42.3,42.725,41.81,41.81,261419,42.3,42.725,41.81,41.81,261419,0.0,1.0
2017-01-10,42.37,42.63,42.17,42.17,280461,42.37,42.63,42.17,42.17,280461,0.0,1.0
2017-01-11,42.4,42.65,42.34,42.51,343496,42.4,42.65,42.34,42.51,343496,0.0,1.0
2017-01-12,42.43,42.5595,41.46,42.4,189524,42.43,42.5595,41.46,42.4,189524,0.0,1.0
2017-01-13,42.85,43.13,42.55,42.71,212320,42.85,43.13,42.55,42.71,212320,0.0,1.0
2017-01-17,42.1,42.85,42.09,42.55,192979,42.1,42.85,42.09,42.55,192979,0.0,1.0
2017-01-18,42.11,42.78,41.96,42.27,253492,42.11,42.78,41.96,42.27,253492,0.0,1.0
2017-01-19,41.55,42.27,41.5,42.15,198703,41.55,42.27,41.5,42.15,198703,0.0,1.0
2017-01-20,41.56,41.91,41.32,41.57,299638,41.56,41.91,41.32,41.57,299638,0.0,1.0
2017-01-23,41.47,41.91,41.37,41.54,216703,41.47,41.91,41.37,41.54,216703,0.0,1.0
2017-01-24,42.21,42.31,41.43,41.45,326538,42.21,42.31,41.43,41.45,326538,0.0,1.0
2017-01-25,42.62,42.98,42.46,42.46,107485,42.62,42.98,42.46,42.46,107485,0.0,1.0
2017-01-26,42.1,42.73,41.85,42.6,180237,42.1,42.73,41.85,42.6,180237,0.0,1.0
2017-01-27,42.17,42.18,41.92,42.09,103652,42.17,42.18,41.92,42.09,103652,0.0,1.0
2017-01-30,41.96,42.15,41.47,42.08,173797,41.96,42.15,41.47,42.08,173797,0.0,1.0
2017-01-31,42.14,42.42,41.74,41.86,137929,42.14,42.42,41.74,41.86,137929,0.0,1.0
2017-02-01,41.56,42.49,41.48,42.25,242618,41.56,42.49,41.48,42.25,242618,0.0,1.0
2017-02-02,42.06,42.12,41.42,41.64,217300,42.06,42.12,41.42,41.64,217300,0.0,1.0
2017-02-03,42.35,42.56,42.02,42.49,185266,42.35,42.56,42.02,42.49,185266,0.0,1.0
2017-02-06,41.96,42.16,41.87,42.16,184985,41.96,42.16,41.87,42.16,184985,0.0,1.0
2017-02-07,41.75,42.05,41.65,41.95,183320,41.75,42.05,41.65,41.95,183320,0.0,1.0
2017-02-08,41.16,41.79,41.11,41.55,164118,41.16,41.79,41.11,41.55,164118,0.0,1.0
2017-02-09,42.05,42.19,41.31,41.31,179959,42.05,42.19,41.31,41.31,179959,0.0,1.0
2017-02-10,42.41,42.66,42.0,42.32,134412,42.41,42.66,42.0,42.32,134412,0.0,1.0
2017-02-13,42.4,42.7,42.24,42.7,233885,42.4,42.7,42.24,42.7,233885,0.0,1.0
2017-02-14,42.4,42.63,42.09,42.09,128148,42.4,42.63,42.09,42.09,128148,0.0,1.0
2017-02-15,42.52,42.56,42.01,42.2,136546,42.52,42.56,42.01,42.2,136546,0.0,1.0
2017-02-16,42.19,42.6,42.0,42.6,234417,42.19,42.6,42.0,42.6,234417,0.0,1.0
2017-02-17,41.6,42.27,41.41,42.23,215373,41.6,42.27,41.41,42.23,215373,0.0,1.0
2017-02-21,42.08,42.25,41.68,41.76,213412,42.08,42.25,41.68,41.76,213412,0.0,1.0
2017-02-22,41.84,42.17,41.69,42.01,129549,41.84,42.17,41.69,42.01,129549,0.0,1.0
2017-02-23,41.81,42.17,40.89,42.0,356666,41.81,42.17,40.89,42.0,356666,0.0,1.0
2017-02-24,39.89,41.65,39.84,41.41,714969,39.89,41.65,39.84,41.41,714969,0.0,1.0
2017-02-27,40.7,41.01,39.55,39.75,1210542,40.7,41.01,39.55,39.75,1210542,0.0,1.0
2017-02-28,40.24,41.57,39.81,40.63,612424,40.24,41.57,39.81,40.63,612424,0.0,1.0
2017-03-01,41.44,41.47,40.2,40.6,533578,41.44,41.47,40.2,40.6,533578,0.0,1.0
2017-03-02,41.3,41.78,40.72,41.52,266876,41.3,41.78,40.72,41.52,266876,0.0,1.0
2017-03-03,41.29,41.49,41.07,41.33,303419,41.29,41.49,41.07,41.33,303419,0.0,1.0
2017-03-06,40.36,41.18,40.35,40.97,228896,40.36,41.18,40.35,40.97,228896,0.0,1.0
2017-03-07,40.28,40.55,40.01,40.17,332444,40.28,40.55,40.01,40.17,332444,0.0,1.0
2017-03-08,40.16,40.6,40.11,40.54,206611,40.16,40.6,40.11,40.54,206611,0.0,1.0
2017-03-09,39.89,40.32,39.81,39.98,256180,39.89,40.32,39.81,39.98,256180,0.0,1.0
2017-03-10,40.56,40.58,39.98,40.19,161656,40.56,40.58,39.98,40.19,161656,0.0,1.0
2017-03-13,40.34,40.52,40.16,40.34,265841,40.34,40.52,40.16,40.34,265841,0.0,1.0
2017-03-14,40.0,40.49,39.88,39.99,174263,40.0,40.49,39.88,39.99,174263,0.0,1.0
2017-03-15,41.0,41.21,39.95,40.24,368318,41.0,41.21,39.95,40.24,368318,0.0,1.0
2017-03-16,40.7,41.3,40.49,41.01,283924,40.7,41.3,40.49,41.01,283924,0.0,1.0
2017-03-17,40.57,40.86,40.27,40.73,470996,40.57,40.86,40.27,40.73,470996,0.0,1.0
2017-03-20,40.09,40.53,40.05,40.53,134570,40.09,40.53,40.05,40.53,134570,0.0,1.0
2017-03-21,39.45,40.23,39.21,40.23,304806,39.45,40.23,39.21,40.23,304806,0.0,1.0
2017-03-22,39.72,39.76,39.06,39.31,213311,39.72,39.76,39.06,39.31,213311,0.0,1.0
2017-03-23,40.19,40.56,39.63,39.68,247124,40.19,40.56,39.63,39.68,247124,0.0,1.0
2017-03-24,40.09,40.32,39.955,40.23,236369,40.09,40.32,39.955,40.23,236369,0.0,1.0
2017-03-27,40.09,40.25,39.53,39.62,286307,40.09,40.25,39.53,39.62,286307,0.0,1.0
2017-03-28,40.19,40.4,39.22,39.95,178182,40.19,40.4,39.22,39.95,178182,0.0,1.0
2017-03-29,40.51,40.67,39.97,40.1,195606,40.51,40.67,39.97,40.1,195606,0.0,1.0
2017-03-30,41.01,41.16,40.36,40.54,240849,41.01,41.16,40.36,40.54,240849,0.0,1.0
2017-03-31,41.17,41.52,40.83,40.89,280679,41.17,41.52,40.83,40.89,280679,0.0,1.0
2017-04-03,41.16,41.31,40.66,41.16,419528,41.16,41.31,40.66,41.16,419528,0.0,1.0
2017-04-04,41.38,41.38,41.11,41.11,303689,41.38,41.38,41.11,41.11,303689,0.0,1.0
2017-04-05,40.95,41.76,40.82,41.33,290011,40.95,41.76,40.82,41.33,290011,0.0,1.0
2017-04-06,41.17,41.3,40.65,40.96,195744,41.17,41.3,40.65,40.96,195744,0.0,1.0
2017-04-07,41.2,41.42,40.74,41.1,218591,41.2,41.42,40.74,41.1,218591,0.0,1.0
2017-04-10,41.29,41.6,41.12,41.19,200727,41.29,41.6,41.12,41.19,200727,0.0,1.0
2017-04-11,41.7,41.71,40.83,41.1,364723,41.7,41.71,40.83,41.1,364723,0.0,1.0
2017-04-12,40.98,41.76,40.93,41.76,168050,40.98,41.76,40.93,41.76,168050,0.0,1.0
2017-04-13,40.65,41.2,40.51,40.92,189354,40.65,41.2,40.51,40.92,189354,0.0,1.0
2017-04-17,41.26,41.3,40.67,40.86,160645,41.26,41.3,40.67,40.86,160645,0.0,1.0
2017-04-18,41.71,41.74,40.925,41.2,140883,41.71,41.74,40.925,41.2,140883,0.0,1.0
2017-04-19,41.71,41.96,41.51,41.92,165148,41.71,41.96,41.51,41.92,165148,0.0,1.0
2017-04-20,42.29,42.33,41.65,41.93,183160,42.29,42.33,41.65,41.93,183160,0.0,1.0
2017-04-21,41.87,42.29,41.76,42.2,318530,41.87,42.29,41.76,42.2,318530,0.0,1.0
2017-04-24,41.91,42.72,41.84,42.47,265894,41.91,42.72,41.84,42.47,265894,0.0,1.0
2017-04-25,41.68,42.21,41.57,42.15,302408,41.68,42.21,41.57,42.15,302408,0.0,1.0
2017-04-26,42.07,42.435,41.52,41.7,399170,42.07,42.435,41.52,41.7,399170,0.0,1.0
2017-04-27,35.53,39.57,35.06,38.35,1661100,35.53,39.57,35.06,38.35,1661100,0.0,1.0
2017-04-28,34.59,35.38,33.99,35.28,921588,34.59,35.38,33.99,35.28,921588,0.0,1.0
2017-05-01,34.81,34.85,33.94,34.74,627185,34.81,34.85,33.94,34.74,627185,0.0,1.0
2017-05-02,35.18,35.26,34.55,34.76,853695,35.18,35.26,34.55,34.76,853695,0.0,1.0
2017-05-03,34.89,35.22,34.54,35.17,642530,34.89,35.22,34.54,35.17,642530,0.0,1.0
2017-05-04,34.68,35.23,34.335,34.93,483515,34.68,35.23,34.335,34.93,483515,0.0,1.0
2017-05-05,34.78,34.99,34.46,34.86,444093,34.78,34.99,34.46,34.86,444093,0.0,1.0
2017-05-08,34.71,34.98,34.53,34.8,497439,34.71,34.98,34.53,34.8,497439,0.0,1.0
2017-05-09,34.65,34.89,34.47,34.7,343326,34.65,34.89,34.47,34.7,343326,0.0,1.0
2017-05-10,34.79,34.99,34.53,34.61,410302,34.79,34.99,34.53,34.61,410302,0.0,1.0
2017-05-11,34.63,35.12,34.41,34.665,404371,34.63,35.12,34.41,34.665,404371,0.0,1.0
2017-05-12,34.76,34.85,34.07,34.58,557680,34.76,34.85,34.07,34.58,557680,0.0,1.0
2017-05-15,35.11,35.3599,34.91,34.91,318949,35.11,35.3599,34.91,34.91,318949,0.0,1.0
2017-05-16,34.54,35.06,34.47,35.03,373461,34.54,35.06,34.47,35.03,373461,0.0,1.0
2017-05-17,34.07,34.48,33.74,34.11,577753,34.07,34.48,33.74,34.11,577753,0.0,1.0
2017-05-18,34.12,34.6,33.99,34.03,227120,34.12,34.6,33.99,34.03,227120,0.0,1.0
2017-05-19,34.62,35.105,34.46,34.46,552471,34.62,35.105,34.46,34.46,552471,0.0,1.0
2017-05-22,34.98,35.1,34.52,34.65,373587,34.98,35.1,34.52,34.65,373587,0.0,1.0
2017-05-23,34.7,35.11,34.49,35.11,209851,34.7,35.11,34.49,35.11,209851,0.0,1.0
2017-05-24,34.54,35.11,34.5,34.88,192313,34.54,35.11,34.5,34.88,192313,0.0,1.0
2017-05-25,34.48,34.73,34.25,34.68,171628,34.48,34.73,34.25,34.68,171628,0.0,1.0
2017-05-26,34.53,34.73,34.19,34.42,177801,34.53,34.73,34.19,34.42,177801,0.0,1.0
2017-05-30,34.65,34.74,34.17,34.47,214743,34.65,34.74,34.17,34.47,214743,0.0,1.0
2017-05-31,34.53,34.67,34.26,34.63,286425,34.53,34.67,34.26,34.63,286425,0.0,1.0
2017-06-01,35.11,35.15,34.21,34.53,373514,35.11,35.15,34.21,34.53,373514,0.0,1.0
2017-06-02,35.5,36.07,35.17,35.25,300581,35.5,36.07,35.17,35.25,300581,0.0,1.0
2017-06-05,34.54,35.45,34.53,35.36,321284,34.54,35.45,34.53,35.36,321284,0.0,1.0
2017-06-06,34.24,34.62,34.16,34.3,401312,34.24,34.62,34.16,34.3,401312,0.0,1.0
2017-06-07,34.04,34.395,33.99,34.2,407401,34.04,34.395,33.99,34.2,407401,0.0,1.0
2017-06-08,34.35,34.45,33.81,33.99,417449,34.35,34.45,33.81,33.99,417449,0.0,1.0
2017-06-09,34.74,35.03,34.245,34.28,937999,34.74,35.03,34.245,34.28,937999,0.0,1.0
2017-06-12,35.35,35.88,34.85,34.85,244153,35.35,35.88,34.85,34.85,244153,0.0,1.0
2017-06-13,35.17,35.41,34.93,35.41,134901,35.17,35.41,34.93,35.41,134901,0.0,1.0
2017-06-14,35.07,35.32,34.84,35.32,169425,35.07,35.32,34.84,35.32,169425,0.0,1.0
2017-06-15,34.85,35.04,34.55,34.77,163046,34.85,35.04,34.55,34.77,163046,0.0,1.0
2017-06-16,34.48,34.62,34.06,34.55,474407,34.48,34.62,34.06,34.55,474407,0.0,1.0
2017-06-19,34.53,34.69,34.29,34.65,359267,34.53,34.69,34.29,34.65,359267,0.0,1.0
2017-06-20,34.05,34.53,33.96,34.5,145661,34.05,34.53,33.96,34.5,145661,0.0,1.0
2017-06-21,33.61,34.11,33.57,34.08,107383,33.61,34.11,33.57,34.08,107383,0.0,1.0
2017-06-22,33.72,33.795,32.81,33.48,314314,33.72,33.795,32.81,33.48,314314,0.0,1.0
2017-06-23,33.94,34.08,33.66,33.76,405741,33.94,34.08,33.66,33.76,405741,0.0,1.0
2017-06-26,34.45,34.61,33.99,33.99,295123,34.45,34.61,33.99,33.99,295123,0.0,1.0
2017-06-27,34.38,34.75,34.275,34.43,266251,34.38,34.75,34.275,34.43,266251,0.0,1.0
2017-06-28,34.99,35.15,34.545,34.61,142932,34.99,35.15,34.545,34.61,142932,0.0,1.0
2017-06-29,34.77,35.26,34.59,35.03,266139,34.77,35.26,34.59,35.03,266139,0.0,1.0
2017-06-30,34.96,35.33,34.79,34.83,229170,34.96,35.33,34.79,34.83,229170,0.0,1.0
2017-07-03,34.84,35.13,34.34,35.09,232637,34.84,35.13,34.34,35.09,232637,0.0,1.0
2017-07-05,34.2,34.84,34.02,34.84,190716,34.2,34.84,34.02,34.84,190716,0.0,1.0
2017-07-06,33.83,34.38,33.76,34.17,214052,33.83,34.38,33.76,34.17,214052,0.0,1.0
2017-07-07,33.74,33.98,33.53,33.88,307337,33.74,33.98,33.53,33.88,307337,0.0,1.0
2017-07-10,33.28,33.74,33.27,33.74,228791,33.28,33.74,33.27,33.74,228791,0.0,1.0
2017-07-11,33.5,33.64,33.07,33.31,274705,33.5,33.64,33.07,33.31,274705,0.0,1.0
2017-07-12,33.83,34.425,33.62,33.62,225899,33.83,34.425,33.62,33.62,225899,0.0,1.0
2017-07-13,33.67,33.83,33.47,33.82,113285,33.67,33.83,33.47,33.82,113285,0.0,1.0
2017-07-14,33.6,33.8,33.47,33.65,190739,33.6,33.8,33.47,33.65,190739,0.0,1.0
2017-07-17,33.7,33.96,33.33,33.61,140680,33.7,33.96,33.33,33.61,140680,0.0,1.0
2017-07-18,33.39,33.7011,33.15,33.64,201008,33.39,33.7011,33.15,33.64,201008,0.0,1.0
2017-07-19,33.53,33.8,33.43,33.47,167704,33.53,33.8,33.43,33.47,167704,0.0,1.0
2017-07-20,34.04,34.11,33.46,33.58,168311,34.04,34.11,33.46,33.58,168311,0.0,1.0
2017-07-21,33.42,34.37,33.41,34.31,237890,33.42,34.37,33.41,34.31,237890,0.0,1.0
2017-07-24,33.1,33.41,32.91,33.41,212989,33.1,33.41,32.91,33.41,212989,0.0,1.0
2017-07-25,33.41,33.75,33.2,33.29,275649,33.41,33.75,33.2,33.29,275649,0.0,1.0
2017-07-26,33.12,33.51,32.93,33.49,335074,33.12,33.51,32.93,33.49,335074,0.0,1.0
2017-07-27,31.97,33.71,31.65,33.18,602770,31.97,33.71,31.65,33.18,602770,0.0,1.0
2017-07-28,33.06,33.07,31.78,31.93,425980,33.06,33.07,31.78,31.93,425980,0.0,1.0
2017-07-31,32.81,33.19,32.67,33.05,468884,32.81,33.19,32.67,33.05,468884,0.0,1.0
2017-08-01,32.89,33.12,32.64,32.84,457104,32.89,33.12,32.64,32.84,457104,0.0,1.0
2017-08-02,32.1,32.81,31.95,32.81,363564,32.1,32.81,31.95,32.81,363564,0.0,1.0
2017-08-03,32.01,32.37,31.88,32.11,325449,32.01,32.37,31.88,32.11,325449,0.0,1.0
2017-08-04,32.46,32.47,32.02,32.09,226123,32.46,32.47,32.02,32.09,226123,0.0,1.0
2017-08-07,32.62,32.84,32.18,32.46,7308039,32.62,32.84,32.18,32.46,7308039,0.0,1.0
2017-08-08,33.18,33.74,32.45,32.58,449187,33.18,33.74,32.45,32.58,449187,0.0,1.0
2017-08-09,33.03,33.49,32.95,33.01,532520,33.03,33.49,32.95,33.01,532520,0.0,1.0
2017-08-10,32.99,33.08,32.77,32.98,254524,32.99,33.08,32.77,32.98,254524,0.0,1.0
2017-08-11,32.98,33.5,32.48,32.78,430021,32.98,33.5,32.48,32.78,430021,0.0,1.0
2017-08-14,33.11,33.305,32.89,33.14,190930,33.11,33.305,32.89,33.14,190930,0.0,1.0
2017-08-15,32.79,33.24,32.76,33.18,225044,32.79,33.24,32.76,33.18,225044,0.0,1.0
2017-08-16,32.75,33.1,32.665,32.8,213285,32.75,33.1,32.665,32.8,213285,0.0,1.0
2017-08-17,32.49,32.88,32.37,32.61,319191,32.49,32.88,32.37,32.61,319191,0.0,1.0
2017-08-18,31.93,32.55,31.92,32.31,456279,31.93,32.55,31.92,32.31,456279,0.0,1.0
2017-08-21,32.45,32.5199,31.77,31.92,345259,32.45,32.5199,31.77,31.92,345259,0.0,1.0
2017-08-22,32.85,32.93,32.52,32.52,212219,32.85,32.93,32.52,32.52,212219,0.0,1.0
2017-08-23,33.1,33.465,32.645,32.69,339508,33.1,33.465,32.645,32.69,339508,0.0,1.0
2017-08-24,33.16,33.46,33.1,33.16,357401,33.16,33.46,33.1,33.16,357401,0.0,1.0
2017-08-25,33.23,33.33,32.92,33.28,442952,33.23,33.33,32.92,33.28,442952,0.0,1.0
2017-08-28,32.9,33.34,32.81,33.26,363581,32.9,33.34,32.81,33.26,363581,0.0,1.0
2017-08-29,33.1,33.19,32.69,32.79,322164,33.1,33.19,32.69,32.79,322164,0.0,1.0
2017-08-30,33.25,33.28,32.96,33.1,401975,33.25,33.28,32.96,33.1,401975,0.0,1.0
2017-08-31,33.91,34.12,33.32,33.32,355342,33.91,34.12,33.32,33.32,355342,0.0,1.0
2017-09-01,33.99,34.12,33.77,33.99,177799,33.99,34.12,33.77,33.99,177799,0.0,1.0
2017-09-05,33.57,34.26,33.33,33.94,269817,33.57,34.26,33.33,33.94,269817,0.0,1.0
2017-09-06,33.84,34.05,33.52,33.66,266504,33.84,34.05,33.52,33.66,266504,0.0,1.0
2017-09-07,33.84,34.02,33.5,33.9,426684,33.84,34.02,33.5,33.9,426684,0.0,1.0
2017-09-08,34.04,34.08,33.51,33.67,220276,34.04,34.08,33.51,33.67,220276,0.0,1.0
2017-09-11,34.14,34.41,33.88,34.21,350666,34.14,34.41,33.88,34.21,350666,0.0,1.0
2017-09-12,34.3,34.385,34.13,34.22,297607,34.3,34.385,34.13,34.22,297607,0.0,1.0
2017-09-13,34.41,34.52,34.18,34.27,265568,34.41,34.52,34.18,34.27,265568,0.0,1.0
2017-09-14,34.21,34.39,34.09,34.37,233702,34.21,34.39,34.09,34.37,233702,0.0,1.0
2017-09-15,34.53,34.58,33.93,34.24,776722,34.53,34.58,33.93,34.24,776722,0.0,1.0
2017-09-18,35.29,35.53,34.43,34.59,339372,35.29,35.53,34.43,34.59,339372,0.0,1.0
2017-09-19,34.99,35.47,34.84,35.31,324006,34.99,35.47,34.84,35.31,324006,0.0,1.0
2017-09-20,34.9,35.19,34.8,35.01,270784,34.9,35.19,34.8,35.01,270784,0.0,1.0
2017-09-21,35.02,35.13,34.675,34.88,192760,35.02,35.13,34.675,34.88,192760,0.0,1.0
2017-09-22,35.19,35.35,34.95,35.01,210813,35.19,35.35,34.95,35.01,210813,0.0,1.0
2017-09-25,35.43,35.49,35.09,35.22,222895,35.43,35.49,35.09,35.22,222895,0.0,1.0
2017-09-26,35.69,35.94,35.41,35.42,234950,35.69,35.94,35.41,35.42,234950,0.0,1.0
2017-09-27,36.38,36.44,35.58,35.81,224381,36.38,36.44,35.58,35.81,224381,0.0,1.0
2017-09-28,35.9,36.77,35.73,36.33,373774,35.9,36.77,35.73,36.33,373774,0.0,1.0
2017-09-29,35.48,35.99,35.41,35.91,392285,35.48,35.99,35.41,35.91,392285,0.0,1.0
2017-10-02,36.41,36.43,35.52,35.64,217125,36.41,36.43,35.52,35.64,217125,0.0,1.0
2017-10-03,36.71,36.82,36.32,36.45,240009,36.71,36.82,36.32,36.45,240009,0.0,1.0
2017-10-04,36.65,36.7,36.2,36.57,242532,36.65,36.7,36.2,36.57,242532,0.0,1.0
2017-10-05,36.69,37.09,36.54,36.64,208010,36.69,37.09,36.54,36.64,208010,0.0,1.0
2017-10-06,36.59,36.75,36.465,36.64,359755,36.59,36.75,36.465,36.64,359755,0.0,1.0
2017-10-09,36.36,36.79,36.21,36.59,239474,36.36,36.79,36.21,36.59,239474,0.0,1.0
2017-10-10,36.5,36.63,36.39,36.44,165570,36.5,36.63,36.39,36.44,165570,0.0,1.0
2017-10-11,36.51,36.605,36.35,36.49,221580,36.51,36.605,36.35,36.49,221580,0.0,1.0
2017-10-12,36.18,36.5,36.1,36.45,190387,36.18,36.5,36.1,36.45,190387,0.0,1.0
2017-10-13,36.3,36.47,36.03,36.34,229892,36.3,36.47,36.03,36.34,229892,0.0,1.0
2017-10-16,36.38,36.55,36.2,36.36,278591,36.38,36.55,36.2,36.36,278591,0.0,1.0
2017-10-17,36.28,36.65,36.17,36.5,139762,36.28,36.65,36.17,36.5,139762,0.0,1.0
2017-10-18,36.83,36.88,36.45,36.45,199087,36.83,36.88,36.45,36.45,199087,0.0,1.0
2017-10-19,36.7,36.825,36.31,36.71,155585,36.7,36.825,36.31,36.71,155585,0.0,1.0
2017-10-20,36.84,37.0,36.66,36.93,183667,36.84,37.0,36.66,36.93,183667,0.0,1.0
2017-10-23,36.6,36.97,36.33,36.9,159162,36.6,36.97,36.33,36.9,159162,0.0,1.0
2017-10-24,36.7,37.055,36.64,36.7,181384,36.7,37.055,36.64,36.7,181384,0.0,1.0
2017-10-25,36.54,36.78,36.23,36.68,240312,36.54,36.78,36.23,36.68,240312,0.0,1.0
2017-10-26,41.0,41.75,37.27,37.32,983658,41.0,41.75,37.27,37.32,983658,0.0,1.0
2017-10-27,42.4,42.58,40.59,41.08,1185056,42.4,42.58,40.59,41.08,1185056,0.0,1.0
2017-10-30,41.9,42.76,41.83,42.5,571558,41.9,42.76,41.83,42.5,571558,0.0,1.0
2017-10-31,42.75,43.13,41.805,42.0,525351,42.75,43.13,41.805,42.0,525351,0.0,1.0
2017-11-01,42.11,42.98,41.88,42.8,398332,42.11,42.98,41.88,42.8,398332,0.0,1.0
2017-11-02,42.28,42.49,40.75,41.78,518368,42.28,42.49,40.75,41.78,518368,0.0,1.0
2017-11-03,41.45,42.35,41.43,42.34,284245,41.45,42.35,41.43,42.34,284245,0.0,1.0
2017-11-06,41.3,41.62,41.1,41.46,371751,41.3,41.62,41.1,41.46,371751,0.0,1.0
2017-11-07,41.19,41.5,40.89,41.46,388917,41.19,41.5,40.89,41.46,388917,0.0,1.0
2017-11-08,41.98,42.17,40.82,41.09,334560,41.98,42.17,40.82,41.09,334560,0.0,1.0
2017-11-09,42.22,42.35,41.36,41.87,323360,42.22,42.35,41.36,41.87,323360,0.0,1.0
2017-11-10,42.2,42.59,41.92,42.28,390807,42.2,42.59,41.92,42.28,390807,0.0,1.0
2017-11-13,41.18,42.01,41.11,42.01,552087,41.18,42.01,41.11,42.01,552087,0.0,1.0
2017-11-14,40.6,41.24,40.44,41.0,470516,40.6,41.24,40.44,41.0,470516,0.0,1.0
2017-11-15,40.67,40.89,40.29,40.48,432617,40.67,40.89,40.29,40.48,432617,0.0,1.0
2017-11-16,41.61,41.79,40.88,40.96,414559,41.61,41.79,40.88,40.96,414559,0.0,1.0
2017-11-17,41.51,41.75,41.11,41.4,212959,41.51,41.75,41.11,41.4,212959,0.0,1.0
2017-11-20,41.81,41.85,41.39,41.6,306668,41.81,41.85,41.39,41.6,306668,0.0,1.0
2017-11-21,42.0,42.14,41.62,41.87,268903,42.0,42.14,41.62,41.87,268903,0.0,1.0
2017-11-22,41.78,42.44,41.71,42.05,179906,41.78,42.44,41.71,42.05,179906,0.0,1.0
2017-11-24,41.78,41.9,41.36,41.9,99487,41.78,41.9,41.36,41.9,99487,0.0,1.0
2017-11-27,41.64,42.0,41.53,41.77,351082,41.64,42.0,41.53,41.77,351082,0.0,1.0
2017-11-28,42.62,42.63,41.62,41.78,224675,42.62,42.63,41.62,41.78,224675,0.0,1.0
2017-11-29,43.03,43.44,42.4,42.62,232718,43.03,43.44,42.4,42.62,232718,0.0,1.0
2017-11-30,43.01,43.37,42.7,43.21,313948,43.01,43.37,42.7,43.21,313948,0.0,1.0
2017-12-01,42.66,42.89,41.61,42.89,284910,42.66,42.89,41.61,42.89,284910,0.0,1.0
2017-12-04,44.11,44.73,43.33,43.33,462494,44.11,44.73,43.33,43.33,462494,0.0,1.0
2017-12-05,44.4,44.45,43.81,44.22,451314,44.4,44.45,43.81,44.22,451314,0.0,1.0
2017-12-06,44.61,45.27,44.28,44.36,549097,44.61,45.27,44.28,44.36,549097,0.0,1.0
2017-12-07,43.52,44.71,43.28,44.71,328181,43.52,44.71,43.28,44.71,328181,0.0,1.0
2017-12-08,43.56,43.86,43.12,43.7,205378,43.56,43.86,43.12,43.7,205378,0.0,1.0
2017-12-11,43.06,43.62,42.92,43.62,302791,43.06,43.62,42.92,43.62,302791,0.0,1.0
2017-12-12,42.88,43.3,42.72,43.3,319910,42.88,43.3,42.72,43.3,319910,0.0,1.0
2017-12-13,42.64,43.1,42.51,42.94,246097,42.64,43.1,42.51,42.94,246097,0.0,1.0
2017-12-14,42.42,43.11,42.3,42.81,242410,42.42,43.11,42.3,42.81,242410,0.0,1.0
2017-12-15,43.21,43.65,42.43,42.55,904484,43.21,43.65,42.43,42.55,904484,0.0,1.0
2017-12-18,43.86,44.1,43.39,43.53,224222,43.86,44.1,43.39,43.53,224222,0.0,1.0
2017-12-19,43.2,44.09,43.16,43.86,193504,43.2,44.09,43.16,43.86,193504,0.0,1.0
2017-12-20,43.5,43.73,43.1,43.49,177868,43.5,43.73,43.1,43.49,177868,0.0,1.0
2017-12-21,43.77,43.93,43.28,43.63,198902,43.77,43.93,43.28,43.63,198902,0.0,1.0
2017-12-22,43.39,43.97,43.33,43.91,99879,43.39,43.97,43.33,43.91,99879,0.0,1.0
2017-12-26,43.25,43.78,43.2,43.32,143760,43.25,43.78,43.2,43.32,143760,0.0,1.0
2017-12-27,43.19,43.63,43.12,43.3,160515,43.19,43.63,43.12,43.3,160515,0.0,1.0
2017-12-28,43.33,43.35,43.0,43.27,180938,43.33,43.35,43.0,43.27,180938,0.0,1.0
2017-12-29,42.96,43.5,42.95,43.45,156380,42.96,43.5,42.95,43.45,156380,0.0,1.0
2018-01-02,43.81,44.01,42.86,43.02,294475,43.81,44.01,42.86,43.02,294475,0.0,1.0
2018-01-03,42.95,43.9,42.9,43.77,154899,42.95,43.9,42.9,43.77,154899,0.0,1.0
2018-01-04,44.38,44.79,43.01,43.22,250647,44.38,44.79,43.01,43.22,250647,0.0,1.0
2018-01-05,44.3,44.7,43.97,44.5,361553,44.3,44.7,43.97,44.5,361553,0.0,1.0
2018-01-08,43.97,44.87,43.95,44.42,277898,43.97,44.87,43.95,44.42,277898,0.0,1.0
2018-01-09,43.13,43.97,43.07,43.97,323514,43.13,43.97,43.07,43.97,323514,0.0,1.0
2018-01-10,42.93,43.26,42.7,43.14,257492,42.93,43.26,42.7,43.14,257492,0.0,1.0
2018-01-11,43.86,43.93,42.82,43.0,198945,43.86,43.93,42.82,43.0,198945,0.0,1.0
2018-01-12,43.65,44.23,43.52,44.0,178497,43.65,44.23,43.52,44.0,178497,0.0,1.0
2018-01-16,42.91,43.83,42.79,43.75,159403,42.91,43.83,42.79,43.75,159403,0.0,1.0
2018-01-17,43.42,43.63,43.01,43.01,197388,43.42,43.63,43.01,43.01,197388,0.0,1.0
2018-01-18,43.08,43.5,42.98,43.49,110897,43.08,43.5,42.98,43.49,110897,0.0,1.0
2018-01-19,43.36,43.55,42.86,43.1,232526,43.36,43.55,42.86,43.1,232526,0.0,1.0
2018-01-22,43.28,43.33,42.91,43.25,195938,43.28,43.33,42.91,43.25,195938,0.0,1.0
2018-01-23,42.94,43.3,42.7,43.28,126175,42.94,43.3,42.7,43.28,126175,0.0,1.0
2018-01-24,42.32,42.81,41.36,42.81,402290,42.32,42.81,41.36,42.81,402290,0.0,1.0
2018-01-25,43.38,43.39,42.53,42.61,287080,43.38,43.39,42.53,42.61,287080,0.0,1.0
2018-01-26,44.11,44.24,43.2,43.5,196438,44.11,44.24,43.2,43.5,196438,0.0,1.0
2018-01-29,43.28,44.14,43.28,44.02,165694,43.28,44.14,43.28,44.02,165694,0.0,1.0
2018-01-30,43.22,43.33,42.81,43.09,176458,43.22,43.33,42.81,43.09,176458,0.0,1.0
2018-01-31,43.47,43.88,43.36,43.52,360894,43.47,43.88,43.36,43.52,360894,0.0,1.0
2018-02-01,43.55,43.72,43.12,43.41,142181,43.55,43.72,43.12,43.41,142181,0.0,1.0
2018-02-02,42.73,43.43,42.64,43.22,220007,42.73,43.43,42.64,43.22,220007,0.0,1.0
2018-02-05,40.83,43.13,40.82,42.51,223440,40.83,43.13,40.82,42.51,223440,0.0,1.0
2018-02-06,41.52,41.87,39.92,40.19,256630,41.52,41.87,39.92,40.19,256630,0.0,1.0
2018-02-07,41.51,42.34,41.27,41.41,236481,41.51,42.34,41.27,41.41,236481,0.0,1.0
2018-02-08,40.39,41.62,40.38,41.61,296711,40.39,41.62,40.38,41.61,296711,0.0,1.0
2018-02-09,40.84,41.12,39.57,40.75,326534,40.84,41.12,39.57,40.75,326534,0.0,1.0
2018-02-12,41.22,41.63,40.8,40.99,168499,41.22,41.63,40.8,40.99,168499,0.0,1.0
2018-02-13,41.9,41.93,40.9,40.9,176681,41.9,41.93,40.9,40.9,176681,0.0,1.0
2018-02-14,42.68,42.7,41.5,41.5,264065,42.68,42.7,41.5,41.5,264065,0.0,1.0
2018-02-15,42.77,42.89,42.31,42.89,133744,42.77,42.89,42.31,42.89,133744,0.0,1.0
2018-02-16,42.96,43.41,42.56,42.56,164727,42.96,43.41,42.56,42.56,164727,0.0,1.0
2018-02-20,43.24,43.51,42.68,42.68,226802,43.24,43.51,42.68,42.68,226802,0.0,1.0
2018-02-21,43.18,43.99,43.16,43.43,267735,43.18,43.99,43.16,43.43,267735,0.0,1.0
2018-02-22,46.99,47.87,44.35,45.94,894025,46.99,47.87,44.35,45.94,894025,0.0,1.0
2018-02-23,48.26,49.41,47.8,47.8,437221,48.26,49.41,47.8,47.8,437221,0.0,1.0
2018-02-26,49.25,49.9,48.29,48.36,489370,49.25,49.9,48.29,48.36,489370,0.0,1.0
2018-02-27,48.5,50.81,48.46,49.42,329116,48.5,50.81,48.46,49.42,329116,0.0,1.0
2018-02-28,47.69,48.93,47.69,48.56,284061,47.69,48.93,47.69,48.56,284061,0.0,1.0
2018-03-01,47.46,48.42,47.18,47.65,300294,47.46,48.42,47.18,47.65,300294,0.0,1.0
2018-03-02,47.7,47.91,46.72,47.1,250989,47.7,47.91,46.72,47.1,250989,0.0,1.0
2018-03-05,47.75,47.92,47.06,47.51,199509,47.75,47.92,47.06,47.51,199509,0.0,1.0
2018-03-06,47.97,48.15,47.55,48.0,209803,47.97,48.15,47.55,48.0,209803,0.0,1.0
2018-03-07,48.91,49.03,47.79,47.79,230416,48.91,49.03,47.79,47.79,230416,0.0,1.0
2018-03-08,49.01,49.58,48.77,49.1,178640,49.01,49.58,48.77,49.1,178640,0.0,1.0
2018-03-09,49.46,49.56,48.55,49.25,233744,49.46,49.56,48.55,49.25,233744,0.0,1.0
2018-03-12,48.93,49.74,48.85,49.5,501136,48.93,49.74,48.85,49.5,501136,0.0,1.0
2018-03-13,48.88,49.32,48.34,49.16,873520,48.88,49.32,48.34,49.16,873520,0.0,1.0
2018-03-14,48.46,49.3,48.21,49.2,388084,48.46,49.3,48.21,49.2,388084,0.0,1.0
2018-03-15,48.27,48.88,47.98,48.25,252592,48.27,48.88,47.98,48.25,252592,0.0,1.0
2018-03-16,48.25,48.47,47.99,48.37,378730,48.25,48.47,47.99,48.37,378730,0.0,1.0
2018-03-19,48.28,48.41,47.73,48.32,130268,48.28,48.41,47.73,48.32,130268,0.0,1.0
2018-03-20,48.28,49.06,47.85,48.37,128553,48.28,49.06,47.85,48.37,128553,0.0,1.0
2018-03-21,48.26,48.73,47.76,48.1,111291,48.26,48.73,47.76,48.1,111291,0.0,1.0
2018-03-22,47.4,48.77,47.39,47.82,183631,47.4,48.77,47.39,47.82,183631,0.0,1.0
2018-03-23,46.78,47.45,46.66,47.45,242568,46.78,47.45,46.66,47.45,242568,0.0,1.0
2018-03-26,47.93,48.05,46.86,47.6,579598,47.93,48.05,46.86,47.6,579598,0.0,1.0
2018-03-27,47.75,48.41,47.46,48.07,406418,47.75,48.41,47.46,48.07,406418,0.0,1.0
2018-03-28,48.06,48.31,47.55,47.89,174533,48.06,48.31,47.55,47.89,174533,0.0,1.0
2018-03-29,48.41,48.65,47.96,48.28,273323,48.41,48.65,47.96,48.28,273323,0.0,1.0
2018-04-02,48.34,48.58,47.66,48.27,310347,48.34,48.58,47.66,48.27,310347,0.0,1.0
2018-04-03,49.02,49.17,48.12,48.6,158821,49.02,49.17,48.12,48.6,158821,0.0,1.0
2018-04-04,49.26,49.48,48.25,48.42,103464,49.26,49.48,48.25,48.42,103464,0.0,1.0
2018-04-05,49.69,49.73,49.17,49.7,156593,49.69,49.73,49.17,49.7,156593,0.0,1.0
2018-04-06,49.29,49.57,48.75,49.41,263192,49.29,49.57,48.75,49.41,263192,0.0,1.0
2018-04-09,49.21,49.69,48.87,49.69,307662,49.21,49.69,48.87,49.69,307662,0.0,1.0
2018-04-10,50.7,50.76,49.46,49.7,455183,50.7,50.76,49.46,49.7,455183,0.0,1.0
2018-04-11,50.33,50.65,49.76,50.46,282865,50.33,50.65,49.76,50.46,282865,0.0,1.0
2018-04-12,50.29,50.8,49.95,50.54,202787,50.29,50.8,49.95,50.54,202787,0.0,1.0
2018-04-13,50.2,50.58,50.0,50.35,350629,50.2,50.58,50.0,50.35,350629,0.0,1.0
2018-04-16,50.64,50.77,49.38,50.51,410383,50.64,50.77,49.38,50.51,410383,0.0,1.0
2018-04-17,51.05,51.32,50.68,50.96,492090,51.05,51.32,50.68,50.96,492090,0.0,1.0
2018-04-18,51.12,51.43,50.95,51.21,565506,51.12,51.43,50.95,51.21,565506,0.0,1.0
2018-04-19,51.0,51.56,50.78,51.2,272712,51.0,51.56,50.78,51.2,272712,0.0,1.0
2018-04-20,50.85,51.23,50.7,50.82,342400,50.85,51.23,50.7,50.82,342400,0.0,1.0
2018-04-23,50.65,51.1,50.43,50.86,155435,50.65,51.1,50.43,50.86,155435,0.0,1.0
2018-04-24,50.58,51.48,50.43,50.93,302972,50.58,51.48,50.43,50.93,302972,0.0,1.0
2018-04-25,51.1,51.29,50.1,50.58,418858,51.1,51.29,50.1,50.58,418858,0.0,1.0
2018-04-26,56.66,56.94,53.68,55.0,1112233,56.66,56.94,53.68,55.0,1112233,0.0,1.0
2018-04-27,55.58,57.18,54.4,56.97,442979,55.58,57.18,54.4,56.97,442979,0.0,1.0
2018-04-30,58.4,58.78,55.9,55.9,969201,58.4,58.78,55.9,55.9,969201,0.0,1.0
2018-05-01,58.82,58.96,57.81,58.4,553645,58.82,58.96,57.81,58.4,553645,0.0,1.0
2018-05-02,57.38,58.92,57.09,58.57,804312,57.38,58.92,57.09,58.57,804312,0.0,1.0
2018-05-03,57.6,57.74,56.75,57.13,275313,57.6,57.74,56.75,57.13,275313,0.0,1.0
2018-05-04,57.51,57.83,56.87,57.27,354319,57.51,57.83,56.87,57.27,354319,0.0,1.0
2018-05-07,58.39,58.94,57.65,57.71,338905,58.39,58.94,57.65,57.71,338905,0.0,1.0
2018-05-08,59.04,59.22,58.61,58.73,232219,59.04,59.22,58.61,58.73,232219,0.0,1.0
2018-05-09,59.66,59.8,58.72,59.28,314181,59.66,59.8,58.72,59.28,314181,0.0,1.0
2018-05-10,60.21,60.4,59.49,59.68,287109,60.21,60.4,59.49,59.68,287109,0.0,1.0
2018-05-11,60.0,60.2,59.62,60.0,225351,60.0,60.2,59.62,60.0,225351,0.0,1.0
2018-05-14,59.45,60.05,59.24,60.05,268701,59.45,60.05,59.24,60.05,268701,0.0,1.0
2018-05-15,59.89,60.22,59.14,59.14,323218,59.89,60.22,59.14,59.14,323218,0.0,1.0
2018-05-16,60.14,60.94,59.85,60.09,466209,60.14,60.94,59.85,60.09,466209,0.0,1.0
2018-05-17,60.56,60.58,59.88,59.88,213658,60.56,60.58,59.88,59.88,213658,0.0,1.0
2018-05-18,60.75,61.39,60.65,60.8,318739,60.75,61.39,60.65,60.8,318739,0.0,1.0
2018-05-21,61.49,61.68,60.48,60.66,271425,61.49,61.68,60.48,60.66,271425,0.0,1.0
2018-05-22,60.93,61.93,60.91,61.62,206502,60.93,61.93,60.91,61.62,206502,0.0,1.0
2018-05-23,61.35,61.39,59.64,60.45,242395,61.35,61.39,59.64,60.45,242395,0.0,1.0
2018-05-24,61.97,62.07,60.78,61.1,231108,61.97,62.07,60.78,61.1,231108,0.0,1.0
2018-05-25,62.25,62.77,61.73,62.04,217586,62.25,62.77,61.73,62.04,217586,0.0,1.0
2018-05-29,62.61,62.75,61.56,61.77,247976,62.61,62.75,61.56,61.77,247976,0.0,1.0
2018-05-30,63.07,63.57,62.92,62.98,395100,63.07,63.57,62.92,62.98,395100,0.0,1.0
2018-05-31,61.99,63.4,61.96,63.19,243412,61.99,63.4,61.96,63.19,243412,0.0,1.0
2018-06-01,62.5,63.32,62.34,62.34,240269,62.5,63.32,62.34,62.34,240269,0.0,1.0
2018-06-04,63.03,63.09,62.68,62.8,197852,63.03,63.09,62.68,62.8,197852,0.0,1.0
2018-06-05,64.19,64.4,63.2,63.2,275278,64.19,64.4,63.2,63.2,275278,0.0,1.0
2018-06-06,64.65,65.14,64.36,64.37,240373,64.65,65.14,64.36,64.37,240373,0.0,1.0
2018-06-07,64.27,64.72,63.73,64.72,240994,64.27,64.72,63.73,64.72,240994,0.0,1.0
2018-06-08,63.7,64.68,63.58,64.29,184508,63.7,64.68,63.58,64.29,184508,0.0,1.0
2018-06-11,63.43,64.41,63.16,63.7,186816,63.43,64.41,63.16,63.7,186816,0.0,1.0
2018-06-12,62.5,63.6,62.01,63.55,263707,62.5,63.6,62.01,63.55,263707,0.0,1.0
2018-06-13,62.49,62.97,62.29,62.61,221776,62.49,62.97,62.29,62.61,221776,0.0,1.0
2018-06-14,63.49,63.5,62.02,62.45,235920,63.49,63.5,62.02,62.45,235920,0.0,1.0
2018-06-15,62.62,63.33,62.2,63.2,387872,62.62,63.33,62.2,63.2,387872,0.0,1.0
2018-06-18,62.88,63.03,62.14,62.28,156027,62.88,63.03,62.14,62.28,156027,0.0,1.0
2018-06-19,63.02,63.1,61.94,62.36,248010,63.02,63.1,61.94,62.36,248010,0.0,1.0
2018-06-20,62.56,63.21,62.31,63.1,205430,62.56,63.21,62.31,63.1,205430,0.0,1.0
2018-06-21,62.12,62.59,61.91,62.59,175883,62.12,62.59,61.91,62.59,175883,0.0,1.0
2018-06-22,61.71,62.56,61.56,62.39,293547,61.71,62.56,61.56,62.39,293547,0.0,1.0
2018-06-25,61.39,61.63,60.62,61.63,252055,61.39,61.63,60.62,61.63,252055,0.0,1.0
2018-06-26,61.81,62.44,61.2,61.44,245118,61.81,62.44,61.2,61.44,245118,0.0,1.0
2018-06-27,60.52,61.82,60.49,61.82,172068,60.52,61.82,60.49,61.82,172068,0.0,1.0
2018-06-28,61.14,61.27,60.13,60.42,203016,61.14,61.27,60.13,60.42,203016,0.0,1.0
2018-06-29,60.48,61.78,60.39,61.12,263140,60.48,61.78,60.39,61.12,263140,0.0,1.0
2018-07-02,62.12,62.16,60.18,60.18,164263,62.12,62.16,60.18,60.18,164263,0.0,1.0
2018-07-03,62.38,62.63,61.85,62.38,115640,62.38,62.63,61.85,62.38,115640,0.0,1.0
2018-07-05,63.8,64.09,62.23,62.52,291410,63.8,64.09,62.23,62.52,291410,0.0,1.0
2018-07-06,62.84,64.02,62.3,63.8,234165,62.84,64.02,62.3,63.8,234165,0.0,1.0
2018-07-09,63.71,63.72,62.8,62.96,151958,63.71,63.72,62.8,62.96,151958,0.0,1.0
2018-07-10,67.06,67.57,65.03,65.4,529781,67.06,67.57,65.03,65.4,529781,0.0,1.0
2018-07-11,67.0,67.92,66.97,67.16,372074,67.0,67.92,66.97,67.16,372074,0.0,1.0
2018-07-12,68.01,68.11,66.15,67.04,295165,68.01,68.11,66.15,67.04,295165,0.0,1.0
2018-07-13,68.87,68.99,67.52,67.91,267245,68.87,68.99,67.52,67.91,267245,0.0,1.0
2018-07-16,67.94,69.25,67.84,68.99,208209,67.94,69.25,67.84,68.99,208209,0.0,1.0
2018-07-17,67.83,68.23,67.78,67.94,205291,67.83,68.23,67.78,67.94,205291,0.0,1.0
2018-07-18,67.41,67.85,66.81,67.85,307960,67.41,67.85,66.81,67.85,307960,0.0,1.0
2018-07-19,67.44,68.17,66.79,67.56,288632,67.44,68.17,66.79,67.56,288632,0.0,1.0
2018-07-20,66.73,67.8,66.54,67.43,230358,66.73,67.8,66.54,67.43,230358,0.0,1.0
2018-07-23,67.42,67.66,66.35,66.75,244885,67.42,67.66,66.35,66.75,244885,0.0,1.0
2018-07-24,67.47,68.06,67.04,67.84,194669,67.47,68.06,67.04,67.84,194669,0.0,1.0
2018-07-25,68.14,68.5,67.29,67.34,578147,68.14,68.5,67.29,67.34,578147,0.0,1.0
2018-07-26,75.39,79.39,74.1,74.41,1155532,75.39,79.39,74.1,74.41,1155532,0.0,1.0
2018-07-27,75.52,77.95,73.13,75.94,656584,75.52,77.95,73.13,75.94,656584,0.0,1.0
2018-07-30,77.03,77.64,74.13,75.8,645089,77.03,77.64,74.13,75.8,645089,0.0,1.0
2018-07-31,78.96,79.0,77.1,77.28,1114005,78.96,79.0,77.1,77.28,1114005,0.0,1.0
2018-08-01,78.75,78.87,76.85,78.84,523295,78.75,78.87,76.85,78.84,523295,0.0,1.0
2018-08-02,80.38,80.71,78.25,78.4,356399,80.38,80.71,78.25,78.4,356399,0.0,1.0
2018-08-03,79.23,80.23,78.31,80.23,405101,79.23,80.23,78.31,80.23,405101,0.0,1.0
2018-08-06,79.85,80.04,79.13,79.26,323344,79.85,80.04,79.13,79.26,323344,0.0,1.0
2018-08-07,81.18,81.57,79.32,80.21,333324,81.18,81.57,79.32,80.21,333324,0.0,1.0
2018-08-08,81.5,81.85,80.95,81.3,201757,81.5,81.85,80.95,81.3,201757,0.0,1.0
2018-08-09,81.28,81.91,81.01,81.91,180610,81.28,81.91,81.01,81.91,180610,0.0,1.0
2018-08-10,81.03,81.39,80.55,80.94,362426,81.03,81.39,80.55,80.94,362426,0.0,1.0
2018-08-13,80.0,81.6,79.88,81.0,433070,80.0,81.6,79.88,81.0,433070,0.0,1.0
2018-08-14,80.34,81.0,80.1,80.32,373138,80.34,81.0,80.1,80.32,373138,0.0,1.0
2018-08-15,76.51,79.19,75.64,78.45,897797,76.51,79.19,75.64,78.45,897797,0.0,1.0
2018-08-16,77.1,77.22,75.87,76.49,1684660,77.1,77.22,75.87,76.49,1684660,0.0,1.0
2018-08-17,77.64,78.08,76.6,77.16,533884,77.64,78.08,76.6,77.16,533884,0.0,1.0
2018-08-20,76.43,78.04,76.36,77.98,338608,76.43,78.04,76.36,77.98,338608,0.0,1.0
2018-08-21,77.49,78.04,76.81,76.81,484630,77.49,78.04,76.81,76.81,484630,0.0,1.0
2018-08-22,76.12,77.64,76.02,77.43,249439,76.12,77.64,76.02,77.43,249439,0.0,1.0
2018-08-23,75.19,76.39,75.14,76.17,382802,75.19,76.39,75.14,76.17,382802,0.0,1.0
2018-08-24,74.91,75.99,74.23,75.27,320069,74.91,75.99,74.23,75.27,320069,0.0,1.0
2018-08-27,75.54,76.84,75.05,75.05,384201,75.54,76.84,75.05,75.05,384201,0.0,1.0
2018-08-28,75.06,76.09,74.88,75.61,353882,75.06,76.09,74.88,75.61,353882,0.0,1.0
2018-08-29,74.93,75.35,74.51,75.04,221085,74.93,75.35,74.51,75.04,221085,0.0,1.0
2018-08-30,75.96,76.32,74.63,74.77,353759,75.96,76.32,74.63,74.77,353759,0.0,1.0
2018-08-31,76.22,76.41,74.89,75.96,459732,76.22,76.41,74.89,75.96,459732,0.0,1.0
2018-09-04,76.79,77.55,76.18,76.24,358094,76.79,77.55,76.18,76.24,358094,0.0,1.0
2018-09-05,76.75,77.45,75.41,76.62,279531,76.75,77.45,75.41,76.62,279531,0.0,1.0
2018-09-06,75.25,77.33,75.1,76.71,288489,75.25,77.33,75.1,76.71,288489,0.0,1.0
2018-09-07,74.59,75.27,74.48,75.19,310772,74.59,75.27,74.48,75.19,310772,0.0,1.0
2018-09-10,74.7,76.71,74.52,75.0,399580,74.7,76.71,74.52,75.0,399580,0.0,1.0
2018-09-11,74.71,75.29,74.31,74.45,212599,74.71,75.29,74.31,74.45,212599,0.0,1.0
2018-09-12,75.4,75.62,73.85,74.57,211252,75.4,75.62,73.85,74.57,211252,0.0,1.0
2018-09-13,75.54,76.57,75.21,75.5,198119,75.54,76.57,75.21,75.5,198119,0.0,1.0
2018-09-14,75.71,75.76,74.95,75.49,142898,75.71,75.76,74.95,75.49,142898,0.0,1.0
2018-09-17,74.07,75.6,73.63,75.6,160358,74.07,75.6,73.63,75.6,160358,0.0,1.0
2018-09-18,74.54,75.33,74.24,74.24,235704,74.54,75.33,74.24,74.24,235704,0.0,1.0
2018-09-19,73.29,75.19,73.16,74.52,257199,73.29,75.19,73.16,74.52,257199,0.0,1.0
2018-09-20,74.1,74.25,72.66,73.37,233550,74.1,74.25,72.66,73.37,233550,0.0,1.0
2018-09-21,73.12,74.54,73.0,74.06,303190,73.12,74.54,73.0,74.06,303190,0.0,1.0
2018-09-24,72.56,73.12,71.98,73.12,182789,72.56,73.12,71.98,73.12,182789,0.0,1.0
2018-09-25,72.64,73.06,72.48,72.64,240589,72.64,73.06,72.48,72.64,240589,0.0,1.0
2018-09-26,73.14,74.55,72.62,72.99,297463,73.14,74.55,72.62,72.99,297463,0.0,1.0
2018-09-27,72.39,73.99,72.38,73.33,221932,72.39,73.99,72.38,73.33,221932,0.0,1.0
2018-09-28,73.19,73.72,72.29,72.57,391179,73.19,73.72,72.29,72.57,391179,0.0,1.0
2018-10-01,72.69,73.9,72.35,73.45,212249,72.69,73.9,72.35,73.45,212249,0.0,1.0
2018-10-02,72.47,73.1,72.0,72.69,154212,72.47,73.1,72.0,72.69,154212,0.0,1.0
2018-10-03,72.25,73.08,72.22,72.83,245783,72.25,73.08,72.22,72.83,245783,0.0,1.0
2018-10-04,72.33,72.46,71.27,72.1,290764,72.33,72.46,71.27,72.1,290764,0.0,1.0
2018-10-05,71.92,72.52,70.92,72.17,296201,71.92,72.52,70.92,72.17,296201,0.0,1.0
2018-10-08,71.54,71.93,70.0,71.69,249274,71.54,71.93,70.0,71.69,249274,0.0,1.0
2018-10-09,71.59,73.55,71.22,71.22,416708,71.59,73.55,71.22,71.22,416708,0.0,1.0
2018-10-10,69.13,71.93,69.05,71.57,354629,69.13,71.93,69.05,71.57,354629,0.0,1.0
2018-10-11,67.68,70.48,67.5,69.13,423634,67.68,70.48,67.5,69.13,423634,0.0,1.0
2018-10-12,68.32,69.39,67.39,68.64,246223,68.32,69.39,67.39,68.64,246223,0.0,1.0
2018-10-15,67.99,68.87,67.72,68.18,360132,67.99,68.87,67.72,68.18,360132,0.0,1.0
2018-10-16,69.26,69.33,67.86,68.66,312593,69.26,69.33,67.86,68.66,312593,0.0,1.0
2018-10-17,68.64,69.5,68.06,69.5,157726,68.64,69.5,68.06,69.5,157726,0.0,1.0
2018-10-18,67.91,69.11,67.26,68.52,224815,67.91,69.11,67.26,68.52,224815,0.0,1.0
2018-10-19,67.6,68.46,66.98,67.89,204546,67.6,68.46,66.98,67.89,204546,0.0,1.0
2018-10-22,69.0,69.26,67.73,67.93,357380,69.0,69.26,67.73,67.93,357380,0.0,1.0
2018-10-23,69.29,69.63,67.12,68.1,727622,69.29,69.63,67.12,68.1,727622,0.0,1.0
2018-10-24,66.59,70.3,66.51,69.07,760345,66.59,70.3,66.51,69.07,760345,0.0,1.0
2018-10-25,74.0,76.28,68.93,68.94,1467960,74.0,76.28,68.93,68.94,1467960,0.0,1.0
2018-10-26,69.12,73.55,68.82,73.39,667439,69.12,73.55,68.82,73.39,667439,0.0,1.0
2018-10-29,68.58,70.69,67.52,69.81,691506,68.58,70.69,67.52,69.81,691506,0.0,1.0
2018-10-30,70.25,70.79,68.38,68.7,316103,70.25,70.79,68.38,68.7,316103,0.0,1.0
2018-10-31,69.11,71.75,69.05,71.06,522224,69.11,71.75,69.05,71.06,522224,0.0,1.0
2018-11-01,66.58,69.98,66.13,69.5,470026,66.58,69.98,66.13,69.5,470026,0.0,1.0
2018-11-02,67.3,68.99,66.55,66.8,431117,67.3,68.99,66.55,66.8,431117,0.0,1.0
2018-11-05,66.79,68.05,65.88,67.63,400562,66.79,68.05,65.88,67.63,400562,0.0,1.0
2018-11-06,67.11,67.68,66.21,66.75,390788,67.11,67.68,66.21,66.75,390788,0.0,1.0
2018-11-07,68.01,68.32,67.2,67.44,339280,68.01,68.32,67.2,67.44,339280,0.0,1.0
2018-11-08,68.32,69.32,67.86,68.0,547194,68.32,69.32,67.86,68.0,547194,0.0,1.0
2018-11-09,68.95,69.91,67.64,68.11,402386,68.95,69.91,67.64,68.11,402386,0.0,1.0
2018-11-12,67.39,68.93,67.31,68.7,202048,67.39,68.93,67.31,68.7,202048,0.0,1.0
2018-11-13,67.01,68.15,66.66,67.72,256067,67.01,68.15,66.66,67.72,256067,0.0,1.0
2018-11-14,66.03,67.49,65.55,67.49,298763,66.03,67.49,65.55,67.49,298763,0.0,1.0
2018-11-15,67.95,68.05,65.25,65.81,358969,67.95,68.05,65.25,65.81,358969,0.0,1.0
2018-11-16,68.56,68.81,67.45,67.45,443367,68.56,68.81,67.45,67.45,443367,0.0,1.0
2018-11-19,68.67,69.01,67.51,68.61,395065,68.67,69.01,67.51,68.61,395065,0.0,1.0
2018-11-20,66.56,67.99,65.92,67.99,220750,66.56,67.99,65.92,67.99,220750,0.0,1.0
2018-11-21,66.87,67.85,65.78,66.82,175007,66.87,67.85,65.78,66.82,175007,0.0,1.0
2018-11-23,66.63,67.13,66.03,66.27,87002,66.63,67.13,66.03,66.27,87002,0.0,1.0
2018-11-26,67.81,68.06,66.94,67.38,264551,67.81,68.06,66.94,67.38,264551,0.0,1.0
2018-11-27,68.65,68.76,67.62,67.62,172301,68.65,68.76,67.62,67.62,172301,0.0,1.0
2018-11-28,70.61,70.77,68.05,68.84,515920,70.61,70.77,68.05,68.84,515920,0.0,1.0
2018-11-29,69.03,70.75,68.88,70.28,286634,69.03,70.75,68.88,70.28,286634,0.0,1.0
2018-11-30,70.25,70.75,68.81,68.81,435502,70.25,70.75,68.81,68.81,435502,0.0,1.0
2018-12-03,69.77,71.31,69.15,71.1,462098,69.77,71.31,69.15,71.1,462098,0.0,1.0
2018-12-04,66.96,70.81,66.67,69.74,312522,66.96,70.81,66.67,69.74,312522,0.0,1.0
2018-12-06,67.34,67.64,65.64,65.88,373763,67.34,67.64,65.64,65.88,373763,0.0,1.0
2018-12-07,64.2,67.55,63.95,67.26,275504,64.2,67.55,63.95,67.26,275504,0.0,1.0
2018-12-10,62.93,64.22,62.44,64.16,349297,62.93,64.22,62.44,64.16,349297,0.0,1.0
2018-12-11,62.8,63.85,62.05,63.85,453228,62.8,63.85,62.05,63.85,453228,0.0,1.0
2018-12-12,63.09,64.1,63.0,63.69,228574,63.09,64.1,63.0,63.69,228574,0.0,1.0
2018-12-13,62.62,63.78,62.4,63.41,365477,62.62,63.78,62.4,63.41,365477,0.0,1.0
2018-12-14,61.19,63.09,60.97,62.21,218943,61.19,63.09,60.97,62.21,218943,0.0,1.0
2018-12-17,60.22,61.93,59.89,61.16,333450,60.22,61.93,59.89,61.16,333450,0.0,1.0
2018-12-18,61.18,61.93,60.64,60.64,229141,61.18,61.93,60.64,60.64,229141,0.0,1.0
2018-12-19,60.59,62.61,60.21,61.34,315021,60.59,62.61,60.21,61.34,315021,0.0,1.0
2018-12-20,61.0,61.8,60.17,60.4,315579,61.0,61.8,60.17,60.4,315579,0.0,1.0
2018-12-21,60.04,61.76,59.89,61.03,916481,60.04,61.76,59.89,61.03,916481,0.0,1.0
2018-12-24,59.31,60.29,59.06,59.67,184541,59.31,60.29,59.06,59.67,184541,0.0,1.0
2018-12-26,61.76,61.8,59.23,59.51,189079,61.76,61.8,59.23,59.51,189079,0.0,1.0
2018-12-27,62.91,62.96,60.24,61.04,425377,62.91,62.96,60.24,61.04,425377,0.0,1.0
2018-12-28,64.06,64.53,62.83,63.18,364981,64.06,64.53,62.83,63.18,364981,0.0,1.0
2018-12-31,66.64,66.64,64.4,64.41,361760,66.64,66.64,64.4,64.41,361760,0.0,1.0
2019-01-02,65.69,66.44,64.91,65.58,378081,65.69,66.44,64.91,65.58,378081,0.0,1.0
2019-01-03,63.91,65.34,63.83,65.12,227456,63.91,65.34,63.83,65.12,227456,0.0,1.0
2019-01-04,65.22,66.3,64.49,64.9,416970,65.22,66.3,64.49,64.9,416970,0.0,1.0
2019-01-07,65.04,65.65,64.54,65.27,247888,65.04,65.65,64.54,65.27,247888,0.0,1.0
2019-01-08,66.12,66.19,64.38,65.75,345564,66.12,66.19,64.38,65.75,345564,0.0,1.0
2019-01-09,67.97,68.1,65.91,66.34,382808,67.97,68.1,65.91,66.34,382808,0.0,1.0
2019-01-10,67.65,68.53,67.1,67.78,349011,67.65,68.53,67.1,67.78,349011,0.0,1.0
2019-01-11,67.85,68.61,67.14,67.14,255406,67.85,68.61,67.14,67.14,255406,0.0,1.0
2019-01-14,67.04,68.01,66.55,67.2,223797,67.04,68.01,66.55,67.2,223797,0.0,1.0
2019-01-15,67.89,68.13,66.74,67.3,216879,67.89,68.13,66.74,67.3,216879,0.0,1.0
2019-01-16,67.2,68.8,66.9,68.13,468108,67.2,68.8,66.9,68.13,468108,0.0,1.0
2019-01-17,68.62,68.64,66.96,66.96,263398,68.62,68.64,66.96,66.96,263398,0.0,1.0
2019-01-18,68.4,69.36,68.08,68.89,204510,68.4,69.36,68.08,68.89,204510,0.0,1.0
2019-01-22,67.36,68.9,67.04,68.02,294411,67.36,68.9,67.04,68.02,294411,0.0,1.0
2019-01-23,67.15,68.24,67.03,67.42,236895,67.15,68.24,67.03,67.42,236895,0.0,1.0
2019-01-24,67.75,67.76,66.83,67.27,156888,67.75,67.76,66.83,67.27,156888,0.0,1.0
2019-01-25,67.94,68.54,67.56,68.09,146706,67.94,68.54,67.56,68.09,146706,0.0,1.0
2019-01-28,66.23,68.18,65.94,67.55,169715,66.23,68.18,65.94,67.55,169715,0.0,1.0
2019-01-29,66.64,67.4,65.47,66.41,208490,66.64,67.4,65.47,66.41,208490,0.0,1.0
2019-01-30,67.84,68.23,66.31,67.16,162133,67.84,68.23,66.31,67.16,162133,0.0,1.0
2019-01-31,68.32,68.41,67.32,67.7,437861,68.32,68.41,67.32,67.7,437861,0.0,1.0
2019-02-01,67.86,69.38,67.13,68.49,241912,67.86,69.38,67.13,68.49,241912,0.0,1.0
2019-02-04,68.25,68.67,67.91,68.12,181648,68.25,68.67,67.91,68.12,181648,0.0,1.0
2019-02-05,68.57,69.24,68.41,68.53,224215,68.57,69.24,68.41,68.53,224215,0.0,1.0
2019-02-06,68.2,68.56,67.68,68.39,239388,68.2,68.56,67.68,68.39,239388,0.0,1.0
2019-02-07,68.43,68.58,67.22,67.62,130985,68.43,68.58,67.22,67.62,130985,0.0,1.0
2019-02-08,68.4,68.72,68.16,68.23,130509,68.4,68.72,68.16,68.23,130509,0.0,1.0
2019-02-11,69.18,69.2,68.19,68.53,205514,69.18,69.2,68.19,68.53,205514,0.0,1.0
2019-02-12,69.61,69.98,69.4,69.72,147105,69.61,69.98,69.4,69.72,147105,0.0,1.0
2019-02-13,70.26,71.1,69.89,69.89,193164,70.26,71.1,69.89,69.89,193164,0.0,1.0
2019-02-14,70.9,71.62,70.03,70.07,257733,70.9,71.62,70.03,70.07,257733,0.0,1.0
2019-02-15,70.2,71.52,69.95,71.52,591075,70.2,71.52,69.95,71.52,591075,0.0,1.0
2019-02-19,69.59,70.47,68.68,69.9,419332,69.59,70.47,68.68,69.9,419332,0.0,1.0
2019-02-20,68.25,69.88,68.21,69.74,278418,68.25,69.88,68.21,69.74,278418,0.0,1.0
2019-02-21,68.88,69.74,68.04,68.48,448843,68.88,69.74,68.04,68.48,448843,0.0,1.0
2019-02-22,68.8,69.39,68.27,69.18,282502,68.8,69.39,68.27,69.18,282502,0.0,1.0
2019-02-25,68.14,69.68,67.85,69.47,620147,68.14,69.68,67.85,69.47,620147,0.0,1.0
2019-02-26,75.03,76.34,69.06,71.0,790928,75.03,76.34,69.06,71.0,790928,0.0,1.0
2019-02-27,74.87,75.31,72.06,74.31,442532,74.87,75.31,72.06,74.31,442532,0.0,1.0
2019-02-28,74.16,75.4,73.21,74.6,327812,74.16,75.4,73.21,74.6,327812,0.0,1.0
2019-03-01,75.3,75.65,74.22,74.33,335455,75.3,75.65,74.22,74.33,335455,0.0,1.0
2019-03-04,73.01,75.36,72.05,75.26,524347,73.01,75.36,72.05,75.26,524347,0.0,1.0
2019-03-05,75.7,75.72,73.59,74.04,531628,75.7,75.72,73.59,74.04,531628,0.0,1.0
2019-03-06,74.9,76.38,74.65,75.49,430912,74.9,76.38,74.65,75.49,430912,0.0,1.0
2019-03-07,74.82,75.13,73.79,74.6,447219,74.82,75.13,73.79,74.6,447219,0.0,1.0
2019-03-08,73.81,74.42,73.6,74.35,269472,73.81,74.42,73.6,74.35,269472,0.0,1.0
2019-03-11,73.77,74.17,73.42,74.01,464761,73.77,74.17,73.42,74.01,464761,0.0,1.0
2019-03-12,73.85,73.98,73.16,73.69,223739,73.85,73.98,73.16,73.69,223739,0.0,1.0
2019-03-13,73.81,74.81,73.66,73.93,250234,73.81,74.81,73.66,73.93,250234,0.0,1.0
2019-03-14,74.09,74.42,73.14,74.05,245860,74.09,74.42,73.14,74.05,245860,0.0,1.0
2019-03-15,73.63,75.08,73.37,74.34,516246,73.63,75.08,73.37,74.34,516246,0.0,1.0
2019-03-18,75.67,75.79,73.51,73.51,242161,75.67,75.79,73.51,73.51,242161,0.0,1.0
2019-03-19,74.89,76.06,74.69,75.81,209576,74.89,76.06,74.69,75.81,209576,0.0,1.0
2019-03-20,74.36,75.51,74.03,74.62,410220,74.36,75.51,74.03,74.62,410220,0.0,1.0
2019-03-21,74.77,75.38,74.31,74.31,175826,74.77,75.38,74.31,74.31,175826,0.0,1.0
2019-03-22,73.61,74.69,72.97,74.44,300297,73.61,74.69,72.97,74.44,300297,0.0,1.0
2019-03-25,73.79,74.46,72.94,73.55,331739,73.79,74.46,72.94,73.55,331739,0.0,1.0
2019-03-26,75.76,76.69,74.35,74.37,249943,75.76,76.69,74.35,74.37,249943,0.0,1.0
2019-03-27,75.77,76.34,74.75,75.63,158203,75.77,76.34,74.75,75.63,158203,0.0,1.0
2019-03-28,77.16,77.33,75.94,75.94,152704,77.16,77.33,75.94,75.94,152704,0.0,1.0
2019-03-29,76.82,78.08,76.65,77.68,229937,76.82,78.08,76.65,77.68,229937,0.0,1.0
2019-04-01,77.87,77.97,76.95,77.21,193307,77.87,77.97,76.95,77.21,193307,0.0,1.0
2019-04-02,77.73,78.03,77.16,77.87,201469,77.73,78.03,77.16,77.87,201469,0.0,1.0
2019-04-03,78.56,79.36,77.98,78.32,583363,78.56,79.36,77.98,78.32,583363,0.0,1.0
2019-04-04,78.41,79.01,78.0,78.58,146254,78.41,79.01,78.0,78.58,146254,0.0,1.0
2019-04-05,78.06,78.75,77.79,78.53,411302,78.06,78.75,77.79,78.53,411302,0.0,1.0
2019-04-08,77.45,78.17,77.19,77.77,129958,77.45,78.17,77.19,77.77,129958,0.0,1.0
2019-04-09,76.73,77.41,76.15,77.12,377150,76.73,77.41,76.15,77.12,377150,0.0,1.0
2019-04-10,77.79,78.33,77.0,77.0,266115,77.79,78.33,77.0,77.0,266115,0.0,1.0
2019-04-11,78.33,78.67,77.6,78.13,213565,78.33,78.67,77.6,78.13,213565,0.0,1.0
2019-04-12,79.11,79.64,78.75,78.92,248591,79.11,79.64,78.75,78.92,248591,0.0,1.0
2019-04-15,80.52,80.83,79.14,79.14,406049,80.52,80.83,79.14,79.14,406049,0.0,1.0
2019-04-16,80.48,81.58,80.085,80.79,368906,80.48,81.58,80.085,80.79,368906,0.0,1.0
2019-04-17,79.75,80.99,79.42,80.83,352482,79.75,80.99,79.42,80.83,352482,0.0,1.0
2019-04-18,78.92,80.1,78.59,79.68,278657,78.92,80.1,78.59,79.68,278657,0.0,1.0
2019-04-22,78.59,79.5,78.34,78.78,164109,78.59,79.5,78.34,78.78,164109,0.0,1.0
2019-04-23,79.0,79.49,78.36,78.61,221612,79.0,79.49,78.36,78.61,221612,0.0,1.0
2019-04-24,78.85,79.47,78.55,78.91,445812,78.85,79.47,78.55,78.91,445812,0.0,1.0
2019-04-25,83.63,84.51,79.5,80.82,806919,83.63,84.51,79.5,80.82,806919,0.0,1.0
2019-04-26,85.25,85.82,83.25,84.31,374157,85.25,85.82,83.25,84.31,374157,0.0,1.0
2019-04-29,85.72,86.48,84.93,84.93,525224,85.72,86.48,84.93,84.93,525224,0.0,1.0
2019-04-30,84.98,86.41,84.34,85.93,371412,84.98,86.41,84.34,85.93,371412,0.0,1.0
2019-05-01,83.33,85.0,83.13,85.0,378209,83.33,85.0,83.13,85.0,378209,0.0,1.0
2019-05-02,84.76,85.17,83.3,83.33,311298,84.76,85.17,83.3,83.33,311298,0.0,1.0
2019-05-03,84.61,85.65,83.58,84.83,188031,84.61,85.65,83.58,84.83,188031,0.0,1.0
2019-05-06,84.51,84.94,82.88,83.22,189324,84.51,84.94,82.88,83.22,189324,0.0,1.0
2019-05-07,83.32,84.44,82.66,83.89,162338,83.32,84.44,82.66,83.89,162338,0.0,1.0
2019-05-08,81.99,83.47,81.74,83.35,203438,81.99,83.47,81.74,83.35,203438,0.0,1.0
2019-05-09,81.7,82.02,80.55,81.57,169141,81.7,82.02,80.55,81.57,169141,0.0,1.0
2019-05-10,82.23,82.32,80.16,81.18,201934,82.23,82.32,80.16,81.18,201934,0.0,1.0
2019-05-13,80.49,81.04,80.0,80.82,232123,80.49,81.04,80.0,80.82,232123,0.0,1.0
2019-05-14,81.04,81.71,80.27,80.72,119295,81.04,81.71,80.27,80.72,119295,0.0,1.0
2019-05-15,81.61,81.87,80.09,80.54,180796,81.61,81.87,80.09,80.54,180796,0.0,1.0
2019-05-16,82.8,83.11,81.71,81.71,331333,82.8,83.11,81.71,81.71,331333,0.0,1.0
2019-05-17,81.21,82.9,81.19,82.0,135373,81.21,82.9,81.19,82.0,135373,0.0,1.0
2019-05-20,81.54,82.28,80.33,80.68,113305,81.54,82.28,80.33,80.68,113305,0.0,1.0
2019-05-21,82.33,82.46,81.46,82.01,154779,82.33,82.46,81.46,82.01,154779,0.0,1.0
2019-05-22,82.6,82.94,82.21,82.21,85218,82.6,82.94,82.21,82.21,85218,0.0,1.0
2019-05-23,80.41,82.08,79.74,82.08,255099,80.41,82.08,79.74,82.08,255099,0.0,1.0
2019-05-24,81.35,82.49,80.59,80.94,320025,81.35,82.49,80.59,80.94,320025,0.0,1.0
2019-05-28,81.88,82.98,81.44,81.44,253481,81.88,82.98,81.44,81.44,253481,0.0,1.0
2019-05-29,82.45,83.45,80.95,81.7,462464,82.45,83.45,80.95,81.7,462464,0.0,1.0
2019-05-30,84.11,84.36,82.68,82.68,137803,84.11,84.36,82.68,82.68,137803,0.0,1.0
2019-05-31,83.92,83.95,82.72,83.05,234786,83.92,83.95,82.72,83.05,234786,0.0,1.0
2019-06-03,84.24,84.99,83.6,83.8,178635,84.24,84.99,83.6,83.8,178635,0.0,1.0
2019-06-04,85.46,85.65,83.915,84.63,249977,85.46,85.65,83.915,84.63,249977,0.0,1.0
2019-06-05,85.19,85.9,84.92,85.44,212124,85.19,85.9,84.92,85.44,212124,0.0,1.0
2019-06-06,86.02,86.4,85.07,85.28,276023,86.02,86.4,85.07,85.28,276023,0.0,1.0
2019-06-07,86.17,87.34,86.02,86.45,159991,86.17,87.34,86.02,86.45,159991,0.0,1.0
2019-06-10,84.83,86.425,84.36,86.14,107737,84.83,86.425,84.36,86.14,107737,0.0,1.0
2019-06-11,84.69,85.24,83.85,85.24,154106,84.69,85.24,83.85,85.24,154106,0.0,1.0
2019-06-12,84.27,84.83,83.64,84.83,166864,84.27,84.83,83.64,84.83,166864,0.0,1.0
2019-06-13,84.24,84.83,83.44,84.6,172346,84.24,84.83,83.44,84.6,172346,0.0,1.0
2019-06-14,83.77,84.8,83.67,84.23,122980,83.77,84.8,83.67,84.23,122980,0.0,1.0
2019-06-17,83.92,84.56,83.7,84.19,164550,83.92,84.56,83.7,84.19,164550,0.0,1.0
2019-06-18,84.04,84.96,83.93,84.44,196189,84.04,84.96,83.93,84.44,196189,0.0,1.0
2019-06-19,84.99,85.275,83.65,83.8,154823,84.99,85.275,83.65,83.8,154823,0.0,1.0
2019-06-20,84.91,85.85,84.71,85.62,380551,84.91,85.85,84.71,85.62,380551,0.0,1.0
2019-06-21,84.47,85.01,83.97,84.24,316753,84.47,85.01,83.97,84.24,316753,0.0,1.0
2019-06-24,84.15,85.1,84.06,84.61,213382,84.15,85.1,84.06,84.61,213382,0.0,1.0
2019-06-25,84.42,84.79,83.45,84.07,266962,84.42,84.79,83.45,84.07,266962,0.0,1.0
2019-06-26,81.81,84.81,81.8,84.64,219274,81.81,84.81,81.8,84.64,219274,0.0,1.0
2019-06-27,84.0,84.01,81.81,81.81,223293,84.0,84.01,81.81,81.81,223293,0.0,1.0
2019-06-28,83.84,84.19,83.28,84.16,467961,83.84,84.19,83.28,84.16,467961,0.0,1.0
2019-07-01,84.28,85.11,83.86,84.61,188191,84.28,85.11,83.86,84.61,188191,0.0,1.0
2019-07-02,84.84,85.41,84.02,84.02,135374,84.84,85.41,84.02,84.02,135374,0.0,1.0
2019-07-03,85.04,85.37,84.84,85.17,86765,85.04,85.37,84.84,85.17,86765,0.0,1.0
2019-07-05,85.21,85.33,84.24,84.62,64841,85.21,85.33,84.24,84.62,64841,0.0,1.0
2019-07-08,85.31,86.1,85.19,85.21,131280,85.31,86.1,85.19,85.21,131280,0.0,1.0
2019-07-09,84.7,85.17,84.6,84.87,195693,84.7,85.17,84.6,84.87,195693,0.0,1.0
2019-07-10,90.65,92.23,86.57,87.0,692027,90.65,92.23,86.57,87.0,692027,0.0,1.0
2019-07-11,91.0,91.4,89.23,91.08,398316,91.0,91.4,89.23,91.08,398316,0.0,1.0
2019-07-12,91.94,92.25,90.38,91.49,374667,91.94,92.25,90.38,91.49,374667,0.0,1.0
2019-07-15,92.81,93.2,91.63,92.21,437654,92.81,93.2,91.63,92.21,437654,0.0,1.0
2019-07-16,92.99,93.47,92.41,92.41,240982,92.99,93.47,92.41,92.41,240982,0.0,1.0
2019-07-17,93.02,93.73,92.43,93.0,252912,93.02,93.73,92.43,93.0,252912,0.0,1.0
2019-07-18,94.05,94.33,92.96,93.32,236807,94.05,94.33,92.96,93.32,236807,0.0,1.0
2019-07-19,93.15,94.51,93.04,93.78,224086,93.15,94.51,93.04,93.78,224086,0.0,1.0
2019-07-22,93.01,93.95,92.98,93.53,271802,93.01,93.95,92.98,93.53,271802,0.0,1.0
2019-07-23,94.13,94.18,92.46,93.51,193924,94.13,94.18,92.46,93.51,193924,0.0,1.0
2019-07-24,94.23,94.86,93.31,93.98,360233,94.23,94.86,93.31,93.98,360233,0.0,1.0
2019-07-25,103.38,103.78,96.31,96.31,724689,103.38,103.78,96.31,96.31,724689,0.0,1.0
2019-07-26,102.62,103.4,102.44,103.4,477765,102.62,103.4,102.44,103.4,477765,0.0,1.0
2019-07-29,104.78,105.81,102.34,102.56,337307,104.78,105.81,102.34,102.56,337307,0.0,1.0
2019-07-30,105.09,105.46,104.2,104.7,235203,105.09,105.46,104.2,104.7,235203,0.0,1.0
2019-07-31,104.45,106.22,104.4,105.49,307512,104.45,106.22,104.4,105.49,307512,0.0,1.0
2019-08-01,103.71,105.88,103.47,104.65,262852,103.71,105.88,103.47,104.65,262852,0.0,1.0
2019-08-02,102.78,103.98,102.22,103.56,237467,102.78,103.98,102.22,103.56,237467,0.0,1.0
2019-08-05,101.39,101.96,100.09,101.3,443369,101.39,101.96,100.09,101.3,443369,0.0,1.0
2019-08-06,103.85,104.18,101.34,102.01,252122,103.85,104.18,101.34,102.01,252122,0.0,1.0
2019-08-07,105.9,106.46,102.49,103.03,282534,105.9,106.46,102.49,103.03,282534,0.0,1.0
2019-08-08,106.84,108.04,106.47,107.02,425025,106.84,108.04,106.47,107.02,425025,0.0,1.0
2019-08-09,105.3,107.15,104.8,106.47,186052,105.3,107.15,104.8,106.47,186052,0.0,1.0
2019-08-12,104.55,105.51,103.79,104.42,115779,104.55,105.51,103.79,104.42,115779,0.0,1.0
2019-08-13,104.78,106.19,103.92,104.26,167453,104.78,106.19,103.92,104.26,167453,0.0,1.0
2019-08-14,103.26,103.82,102.1,103.13,149111,103.26,103.82,102.1,103.13,149111,0.0,1.0
2019-08-15,103.27,105.0,103.16,103.55,169206,103.27,105.0,103.16,103.55,169206,0.0,1.0
2019-08-16,106.63,107.49,104.19,104.19,230108,106.63,107.49,104.19,104.19,230108,0.0,1.0
2019-08-19,106.96,108.14,106.76,107.42,115370,106.96,108.14,106.76,107.42,115370,0.0,1.0
2019-08-20,107.07,108.28,106.23,106.63,202274,107.07,108.28,106.23,106.63,202274,0.0,1.0
2019-08-21,107.57,107.78,106.48,107.68,123153,107.57,107.78,106.48,107.68,123153,0.0,1.0
2019-08-22,107.22,107.96,106.42,107.71,182364,107.22,107.96,106.42,107.71,182364,0.0,1.0
2019-08-23,103.96,106.98,103.55,106.98,247827,103.96,106.98,103.55,106.98,247827,0.0,1.0
2019-08-26,105.73,105.92,104.16,104.88,208920,105.73,105.92,104.16,104.88,208920,0.0,1.0
2019-08-27,105.73,106.37,104.4,106.07,174180,105.73,106.37,104.4,106.07,174180,0.0,1.0
2019-08-28,106.46,107.46,104.94,105.8,148965,106.46,107.46,104.94,105.8,148965,0.0,1.0
2019-08-29,107.34,107.97,106.83,106.83,189199,107.34,107.97,106.83,106.83,189199,0.0,1.0
2019-08-30,108.14,108.49,106.54,107.59,148491,108.14,108.49,106.54,107.59,148491,0.0,1.0
2019-09-03,108.54,109.01,106.96,107.49,185876,108.54,109.01,106.96,107.49,185876,0.0,1.0
2019-09-04,108.34,109.79,108.02,109.62,197918,108.34,109.79,108.02,109.62,197918,0.0,1.0
2019-09-05,108.56,111.11,108.43,109.41,137753,108.56,111.11,108.43,109.41,137753,0.0,1.0
2019-09-06,108.41,109.3,108.02,108.5,229122,108.41,109.3,108.02,108.5,229122,0.0,1.0
2019-09-09,108.35,108.97,107.55,108.5,251043,108.35,108.97,107.55,108.5,251043,0.0,1.0
2019-09-10,106.31,108.05,105.56,108.05,338503,106.31,108.05,105.56,108.05,338503,0.0,1.0
2019-09-11,107.44,107.76,105.17,106.75,310684,107.44,107.76,105.17,106.75,310684,0.0,1.0
2019-09-12,107.84,108.63,107.1,107.75,208938,107.84,108.63,107.1,107.75,208938,0.0,1.0
2019-09-13,108.54,109.0,107.55,108.05,118609,108.54,109.0,107.55,108.05,118609,0.0,1.0
2019-09-16,108.09,108.62,107.02,107.78,184837,108.09,108.62,107.02,107.78,184837,0.0,1.0
2019-09-17,110.28,110.74,108.11,108.29,210713,110.28,110.74,108.11,108.29,210713,0.0,1.0
2019-09-18,109.87,110.92,108.71,110.27,175933,109.87,110.92,108.71,110.27,175933,0.0,1.0
2019-09-19,109.87,111.63,109.66,109.77,199826,109.87,111.63,109.66,109.77,199826,0.0,1.0
2019-09-20,108.58,110.85,108.41,109.99,477533,108.58,110.85,108.41,109.99,477533,0.0,1.0
2019-09-23,107.75,109.04,107.75,108.38,186430,107.75,109.04,107.75,108.38,186430,0.0,1.0
2019-09-24,108.34,109.16,107.78,108.01,247257,108.34,109.16,107.78,108.01,247257,0.0,1.0
2019-09-25,108.89,109.74,107.71,108.1,190580,108.89,109.74,107.71,108.1,190580,0.0,1.0
2019-09-26,107.13,109.34,107.02,108.61,189184,107.13,109.34,107.02,108.61,189184,0.0,1.0
2019-09-27,104.92,107.39,104.4,107.39,254632,104.92,107.39,104.4,107.39,254632,0.0,1.0
2019-09-30,105.99,107.1,105.09,105.09,265497,105.99,107.1,105.09,105.09,265497,0.0,1.0
2019-10-01,105.91,106.51,104.93,106.22,251962,105.91,106.51,104.93,106.22,251962,0.0,1.0
2019-10-02,105.23,105.52,103.89,105.19,194639,105.23,105.52,103.89,105.19,194639,0.0,1.0
2019-10-03,106.03,106.13,103.97,105.48,129824,106.03,106.13,103.97,105.48,129824,0.0,1.0
2019-10-04,108.16,108.27,106.14,106.14,174724,108.16,108.27,106.14,106.14,174724,0.0,1.0
2019-10-07,107.94,108.43,106.82,107.85,194810,107.94,108.43,106.82,107.85,194810,0.0,1.0
2019-10-08,107.0,107.94,106.51,107.36,171889,107.0,107.94,106.51,107.36,171889,0.0,1.0
2019-10-09,107.36,108.01,106.8,107.2,176898,107.36,108.01,106.8,107.2,176898,0.0,1.0
2019-10-10,109.74,110.48,107.35,107.83,177105,109.74,110.48,107.35,107.83,177105,0.0,1.0
2019-10-11,110.72,111.51,110.05,111.1,262253,110.72,111.51,110.05,111.1,262253,0.0,1.0
2019-10-14,109.07,110.58,108.59,110.27,147133,109.07,110.58,108.59,110.27,147133,0.0,1.0
2019-10-15,111.48,112.14,108.74,109.06,325048,111.48,112.14,108.74,109.06,325048,0.0,1.0
2019-10-16,111.9,112.17,109.7,110.96,278653,111.9,112.17,109.7,110.96,278653,0.0,1.0
2019-10-17,111.7,112.96,111.38,112.44,332952,111.7,112.96,111.38,112.44,332952,0.0,1.0
2019-10-18,112.02,112.47,110.68,111.56,207123,112.02,112.47,110.68,111.56,207123,0.0,1.0
2019-10-21,112.38,113.02,111.14,112.66,326727,112.38,113.02,111.14,112.66,326727,0.0,1.0
2019-10-22,109.28,112.67,108.88,112.09,251735,109.28,112.67,108.88,112.09,251735,0.0,1.0
2019-10-23,108.16,109.98,106.91,109.06,265027,108.16,109.98,106.91,109.06,265027,0.0,1.0
2019-10-24,117.03,118.23,110.62,113.77,482263,117.03,118.23,110.62,113.77,482263,0.0,1.0
2019-10-25,108.21,112.76,107.07,112.76,1205520,108.21,112.76,107.07,112.76,1205520,0.0,1.0
2019-10-28,107.63,109.5,106.75,108.71,720636,107.63,109.5,106.75,108.71,720636,0.0,1.0
2019-10-29,107.23,107.85,106.09,107.1,7665249,107.23,107.85,106.09,107.1,7665249,0.0,1.0
2019-10-30,108.9,109.28,106.3,107.41,509613,108.9,109.28,106.3,107.41,509613,0.0,1.0
2019-10-31,108.87,109.66,108.36,109.14,394307,108.87,109.66,108.36,109.14,394307,0.0,1.0
2019-11-01,109.31,110.0,108.91,109.28,278930,109.31,110.0,108.91,109.28,278930,0.0,1.0
2019-11-04,109.01,109.68,108.31,109.68,427779,109.01,109.68,108.31,109.68,427779,0.0,1.0
2019-11-05,107.69,110.0,107.57,109.53,383462,107.69,110.0,107.57,109.53,383462,0.0,1.0
2019-11-06,108.9,109.69,107.17,107.6,326880,108.9,109.69,107.17,107.6,326880,0.0,1.0
2019-11-07,106.07,109.81,105.81,109.59,275809,106.07,109.81,105.81,109.59,275809,0.0,1.0
2019-11-08,106.45,107.47,105.85,105.85,193146,106.45,107.47,105.85,105.85,193146,0.0,1.0
2019-11-11,105.34,107.2,104.9,105.7,299357,105.34,107.2,104.9,105.7,299357,0.0,1.0
2019-11-12,105.59,106.58,104.87,104.98,214685,105.59,106.58,104.87,104.98,214685,0.0,1.0
2019-11-13,105.69,106.31,104.53,104.85,219842,105.69,106.31,104.53,104.85,219842,0.0,1.0
2019-11-14,106.21,106.93,105.49,105.54,185242,106.21,106.93,105.49,105.54,185242,0.0,1.0
2019-11-15,106.27,106.9,105.83,106.62,178778,106.27,106.9,105.83,106.62,178778,0.0,1.0
2019-11-18,106.66,107.33,105.87,105.87,254642,106.66,107.33,105.87,105.87,254642,0.0,1.0
2019-11-19,108.18,108.47,106.97,106.99,234887,108.18,108.47,106.97,106.99,234887,0.0,1.0
2019-11-20,108.69,109.76,106.64,107.78,237944,108.69,109.76,106.64,107.78,237944,0.0,1.0
2019-11-21,108.2,109.13,107.43,108.82,161312,108.2,109.13,107.43,108.82,161312,0.0,1.0
2019-11-22,106.62,108.45,106.57,108.42,135614,106.62,108.45,106.57,108.42,135614,0.0,1.0
2019-11-25,107.4,108.76,107.0,107.0,207287,107.4,108.76,107.0,107.0,207287,0.0,1.0
2019-11-26,110.29,110.73,107.28,107.28,247881,110.29,110.73,107.28,107.28,247881,0.0,1.0
2019-11-27,110.01,110.96,109.6,110.96,141027,110.01,110.96,109.6,110.96,141027,0.0,1.0
2019-11-29,108.99,109.95,108.89,109.95,86091,108.99,109.95,108.89,109.95,86091,0.0,1.0
2019-12-02,107.96,109.13,107.68,109.13,233621,107.96,109.13,107.68,109.13,233621,0.0,1.0
2019-12-03,108.75,108.83,106.39,107.05,187064,108.75,108.83,106.39,107.05,187064,0.0,1.0
2019-12-04,110.16,110.73,109.16,109.16,174415,110.16,110.73,109.16,109.16,174415,0.0,1.0
2019-12-05,111.46,111.54,109.62,110.3,192961,111.46,111.54,109.62,110.3,192961,0.0,1.0
2019-12-06,111.69,112.83,111.63,112.3,231008,111.69,112.83,111.63,112.3,231008,0.0,1.0
2019-12-09,110.88,111.43,110.36,111.43,135075,110.88,111.43,110.36,111.43,135075,0.0,1.0
2019-12-10,110.26,110.93,109.65,110.65,181410,110.26,110.93,109.65,110.65,181410,0.0,1.0
2019-12-11,110.73,110.8,109.69,110.33,129366,110.73,110.8,109.69,110.33,129366,0.0,1.0
2019-12-12,109.72,111.16,109.36,110.51,173444,109.72,111.16,109.36,110.51,173444,0.0,1.0
2019-12-13,111.63,111.73,109.36,109.6,234242,111.63,111.73,109.36,109.6,234242,0.0,1.0
2019-12-16,112.61,113.42,111.64,112.28,246120,112.61,113.42,111.64,112.28,246120,0.0,1.0
2019-12-17,112.87,113.29,112.21,112.88,124636,112.87,113.29,112.21,112.88,124636,0.0,1.0
2019-12-18,111.7,113.3,111.51,113.3,153220,111.7,113.3,111.51,113.3,153220,0.0,1.0
2019-12-19,111.72,112.55,111.04,111.47,130378,111.72,112.55,111.04,111.47,130378,0.0,1.0
2019-12-20,113.09,114.37,111.71,112.24,773929,113.09,114.37,111.71,112.24,773929,0.0,1.0
2019-12-23,111.3,113.23,111.21,113.23,118886,111.3,113.23,111.21,113.23,118886,0.0,1.0
2019-12-24,111.26,111.91,110.88,111.48,49328,111.26,111.91,110.88,111.48,49328,0.0,1.0
2019-12-26,110.89,112.13,110.75,111.31,87048,110.89,112.13,110.75,111.31,87048,0.0,1.0
2019-12-27,110.62,111.27,110.42,111.27,104682,110.62,111.27,110.42,111.27,104682,0.0,1.0
2019-12-30,110.64,111.05,109.26,110.62,100473,110.64,111.05,109.26,110.62,100473,0.0,1.0
2019-12-31,110.66,111.48,110.46,110.46,209658,110.66,111.48,110.46,110.46,209658,0.0,1.0
2020-01-02,112.92,112.96,111.0,111.34,170715,112.92,112.96,111.0,111.34,170715,0.0,1.0
2020-01-03,114.43,114.61,111.59,111.59,211176,114.43,114.61,111.59,111.59,211176,0.0,1.0
2020-01-06,114.91,114.93,111.81,113.65,287018,114.91,114.93,111.81,113.65,287018,0.0,1.0
2020-01-07,113.52,114.75,112.78,114.1,125369,113.52,114.75,112.78,114.1,125369,0.0,1.0
2020-01-08,113.5,114.66,113.29,113.3,150655,113.5,114.66,113.29,113.3,150655,0.0,1.0
2020-01-09,114.6,116.33,113.77,114.07,206295,114.6,116.33,113.77,114.07,206295,0.0,1.0
2020-01-10,115.11,115.2,114.15,114.69,113950,115.11,115.2,114.15,114.69,113950,0.0,1.0
2020-01-13,117.08,117.83,115.32,115.32,296677,117.08,117.83,115.32,115.32,296677,0.0,1.0
2020-01-14,115.57,116.82,115.32,116.5,219296,115.57,116.82,115.32,116.5,219296,0.0,1.0
2020-01-15,115.81,117.13,115.12,115.21,198731,115.81,117.13,115.12,115.21,198731,0.0,1.0
2020-01-16,116.36,117.11,115.97,116.46,151702,116.36,117.11,115.97,116.46,151702,0.0,1.0
2020-01-17,117.84,119.07,116.61,117.54,246983,117.84,119.07,116.61,117.54,246983,0.0,1.0
2020-01-21,117.96,118.02,116.66,117.39,154848,117.96,118.02,116.66,117.39,154848,0.0,1.0
2020-01-22,119.7,119.78,118.16,118.16,158306,119.7,119.78,118.16,118.16,158306,0.0,1.0
2020-01-23,120.8,121.23,118.98,119.33,217357,120.8,121.23,118.98,119.33,217357,0.0,1.0
2020-01-24,117.9,120.9,116.71,120.81,171571,117.9,120.9,116.71,120.81,171571,0.0,1.0
2020-01-27,118.66,119.47,115.56,116.44,274716,118.66,119.47,115.56,116.44,274716,0.0,1.0
2020-01-28,121.4,121.82,119.42,119.42,190863,121.4,121.82,119.42,119.42,190863,0.0,1.0
2020-01-29,120.93,121.79,120.21,121.55,195184,120.93,121.79,120.21,121.55,195184,0.0,1.0
2020-01-30,121.69,121.76,120.41,120.41,189628,121.69,121.76,120.41,120.41,189628,0.0,1.0
2020-01-31,120.06,122.24,119.59,121.44,293253,120.06,122.24,119.59,121.44,293253,0.0,1.0
2020-02-03,120.92,122.42,120.26,120.68,168610,120.92,122.42,120.26,120.68,168610,0.0,1.0
2020-02-04,123.03,123.94,122.03,122.35,147995,123.03,123.94,122.03,122.35,147995,0.0,1.0
2020-02-05,121.42,124.2,121.09,124.2,178993,121.42,124.2,121.09,124.2,178993,0.0,1.0
2020-02-06,122.15,122.83,121.76,122.15,128400,122.15,122.83,121.76,122.15,128400,0.0,1.0
2020-02-07,121.84,122.75,121.33,121.97,95797,121.84,122.75,121.33,121.97,95797,0.0,1.0
2020-02-10,122.91,123.03,121.18,121.77,109917,122.91,123.03,121.18,121.77,109917,0.0,1.0
2020-02-11,122.69,123.86,122.42,123.69,114417,122.69,123.86,122.42,123.69,114417,0.0,1.0
2020-02-12,123.85,124.46,122.14,123.39,159823,123.85,124.46,122.14,123.39,159823,0.0,1.0
2020-02-13,124.66,124.83,123.02,123.74,173675,124.66,124.83,123.02,123.74,173675,0.0,1.0
2020-02-14,126.41,126.92,125.09,125.15,154510,126.41,126.92,125.09,125.15,154510,0.0,1.0
2020-02-18,126.91,127.39,125.38,126.48,172351,126.91,127.39,125.38,126.48,172351,0.0,1.0
2020-02-19,129.19,130.01,127.12,127.12,205197,129.19,130.01,127.12,127.12,205197,0.0,1.0
2020-02-20,125.89,129.12,124.03,128.4,213242,125.89,129.12,124.03,128.4,213242,0.0,1.0
2020-02-21,123.69,125.93,123.58,125.87,240742,123.69,125.93,123.58,125.87,240742,0.0,1.0
2020-02-24,118.0,121.35,117.46,119.9,456757,118.0,121.35,117.46,119.9,456757,0.0,1.0
2020-02-25,110.02,112.23,106.17,111.58,1006590,110.02,112.23,106.17,111.58,1006590,0.0,1.0
2020-02-26,115.4,116.0,109.98,110.42,524050,115.4,116.0,109.98,110.42,524050,0.0,1.0
2020-02-27,111.11,114.4,110.93,113.22,465187,111.11,114.4,110.93,113.22,465187,0.0,1.0
2020-02-28,112.59,114.89,107.08,107.97,640763,112.59,114.89,107.08,107.97,640763,0.0,1.0
2020-03-02,115.42,115.48,113.37,113.4,438254,115.42,115.48,113.37,113.4,438254,0.0,1.0
2020-03-03,111.45,116.37,111.35,115.47,359077,111.45,116.37,111.35,115.47,359077,0.0,1.0
2020-03-04,114.66,114.82,111.24,113.15,282559,114.66,114.82,111.24,113.15,282559,0.0,1.0
2020-03-05,108.75,112.62,107.9,111.88,332585,108.75,112.62,107.9,111.88,332585,0.0,1.0
2020-03-06,112.62,113.07,105.72,106.05,460086,112.62,113.07,105.72,106.05,460086,0.0,1.0
2020-03-09,112.35,118.0,106.04,106.74,658851,112.35,118.0,106.04,106.74,658851,0.0,1.0
2020-03-10,115.11,116.26,111.79,114.66,707700,115.11,116.26,111.79,114.66,707700,0.0,1.0
2020-03-11,115.2,119.5,111.19,115.14,609142,115.2,119.5,111.19,115.14,609142,0.0,1.0
2020-03-12,110.38,114.85,100.57,110.07,596871,110.38,114.85,100.57,110.07,596871,0.0,1.0
2020-03-13,120.4,120.42,111.47,114.42,620780,120.4,120.42,111.47,114.42,620780,0.0,1.0
2020-03-16,114.81,115.27,104.73,104.73,677293,114.81,115.27,104.73,104.73,677293,0.0,1.0
2020-03-17,118.47,118.85,106.52,116.55,1024829,118.47,118.85,106.52,116.55,1024829,0.0,1.0
2020-03-18,131.69,135.51,112.31,112.73,865655,131.69,135.51,112.31,112.73,865655,0.0,1.0
2020-03-19,120.13,131.35,117.98,130.48,1105845,120.13,131.35,117.98,130.48,1105845,0.0,1.0
2020-03-20,114.62,126.99,114.07,120.16,1014624,114.62,126.99,114.07,120.16,1014624,0.0,1.0
2020-03-23,105.8,114.48,105.06,113.94,614518,105.8,114.48,105.06,113.94,614518,0.0,1.0
2020-03-24,116.69,117.44,107.21,109.42,729319,116.69,117.44,107.21,109.42,729319,0.0,1.0
2020-03-25,117.7,121.56,113.39,116.58,630638,117.7,121.56,113.39,116.58,630638,0.0,1.0
2020-03-26,105.05,120.95,102.25,118.5,751204,105.05,120.95,102.25,118.5,751204,0.0,1.0
2020-03-27,114.72,117.03,101.76,103.06,789415,114.72,117.03,101.76,103.06,789415,0.0,1.0
2020-03-30,118.69,120.27,114.51,116.29,563454,118.69,120.27,114.51,116.29,563454,0.0,1.0
2020-03-31,119.77,125.2,117.29,117.7,585915,119.77,125.2,117.29,117.7,585915,0.0,1.0
2020-04-01,119.91,121.99,115.37,116.89,611301,119.91,121.99,115.37,116.89,611301,0.0,1.0
2020-04-02,120.53,123.99,117.07,117.95,380400,120.53,123.99,117.07,117.95,380400,0.0,1.0
2020-04-03,122.24,123.03,117.98,119.71,316666,122.24,123.03,117.98,119.71,316666,0.0,1.0
2020-04-06,134.24,134.8,122.38,128.5,770981,134.24,134.8,122.38,128.5,770981,0.0,1.0
2020-04-07,133.51,141.67,132.27,135.59,470301,133.51,141.67,132.27,135.59,470301,0.0,1.0
2020-04-08,133.92,136.57,129.76,135.43,446990,133.92,136.57,129.76,135.43,446990,0.0,1.0
2020-04-09,138.17,138.48,132.16,134.26,271741,138.17,138.48,132.16,134.26,271741,0.0,1.0
2020-04-13,137.11,137.85,134.08,137.0,209894,137.11,137.85,134.08,137.0,209894,0.0,1.0
2020-04-14,142.09,143.15,136.8,139.62,336027,142.09,143.15,136.8,139.62,336027,0.0,1.0
2020-04-15,132.04,144.1,131.74,139.89,514079,132.04,144.1,131.74,139.89,514079,0.0,1.0
2020-04-16,135.56,137.69,132.44,132.44,487326,135.56,137.69,132.44,132.44,487326,0.0,1.0
2020-04-17,136.01,138.74,135.13,138.24,355162,136.01,138.74,135.13,138.24,355162,0.0,1.0
2020-04-20,131.3,134.98,131.06,134.66,273694,131.3,134.98,131.06,134.66,273694,0.0,1.0
2020-04-21,129.6,132.24,126.87,130.0,237218,129.6,132.24,126.87,130.0,237218,0.0,1.0
2020-04-22,131.7,132.82,129.02,131.46,323964,131.7,132.82,129.02,131.46,323964,0.0,1.0
2020-04-23,134.97,136.58,130.92,131.29,302016,134.97,136.58,130.92,131.29,302016,0.0,1.0
2020-04-24,134.68,136.24,132.68,134.8,276226,134.68,136.24,132.68,134.8,276226,0.0,1.0
2020-04-27,138.0,138.99,134.37,135.2,381215,138.0,138.99,134.37,135.2,381215,0.0,1.0
2020-04-28,140.11,141.51,138.7,140.02,324857,140.11,141.51,138.7,140.02,324857,0.0,1.0
2020-04-29,133.16,142.2,132.57,142.2,457511,133.16,142.2,132.57,142.2,457511,0.0,1.0
2020-04-30,127.36,129.32,120.0,123.86,696669,127.36,129.32,120.0,123.86,696669,0.0,1.0
2020-05-01,124.99,127.2,121.02,126.74,388367,124.99,127.2,121.02,126.74,388367,0.0,1.0
2020-05-04,127.0,127.08,121.92,123.78,309830,127.0,127.08,121.92,123.78,309830,0.0,1.0
2020-05-05,125.46,130.18,125.33,127.79,241129,125.46,130.18,125.33,127.79,241129,0.0,1.0
2020-05-06,121.25,128.31,121.19,126.87,432503,121.25,128.31,121.19,126.87,432503,0.0,1.0
2020-05-07,123.28,123.97,121.72,122.24,208454,123.28,123.97,121.72,122.24,208454,0.0,1.0
2020-05-08,123.44,126.15,122.6,124.51,246512,123.44,126.15,122.6,124.51,246512,0.0,1.0
2020-05-11,122.62,125.11,121.79,122.18,390861,122.62,125.11,121.79,122.18,390861,0.0,1.0
2020-05-12,118.1,123.56,118.01,122.99,356263,118.1,123.56,118.01,122.99,356263,0.0,1.0
2020-05-13,117.3,119.32,116.65,117.79,389197,117.3,119.32,116.65,117.79,389197,0.0,1.0
2020-05-14,115.32,116.85,113.29,116.19,725630,115.32,116.85,113.29,116.19,725630,0.0,1.0
2020-05-15,114.94,116.81,114.7,115.82,580778,114.94,116.81,114.7,115.82,580778,0.0,1.0
2020-05-18,122.4,123.23,117.82,117.82,446753,122.4,123.23,117.82,117.82,446753,0.0,1.0
2020-05-19,117.29,123.85,117.15,121.65,313878,117.29,123.85,117.15,121.65,313878,0.0,1.0
2020-05-20,115.34,119.44,114.88,119.1,302645,115.34,119.44,114.88,119.1,302645,0.0,1.0
2020-05-21,115.22,116.05,114.59,115.07,262287,115.22,116.05,114.59,115.07,262287,0.0,1.0
2020-05-22,115.4,116.05,113.99,115.17,251552,115.4,116.05,113.99,115.17,251552,0.0,1.0
2020-05-26,119.76,121.31,117.42,118.15,387913,119.76,121.31,117.42,118.15,387913,0.0,1.0
2020-05-27,121.12,121.56,116.15,120.96,568534,121.12,121.56,116.15,120.96,568534,0.0,1.0
2020-05-28,122.09,123.39,119.79,122.0,331012,122.09,123.39,119.79,122.0,331012,0.0,1.0
2020-05-29,120.46,123.82,118.49,121.54,423743,120.46,123.82,118.49,121.54,423743,0.0,1.0
2020-06-01,119.6,121.4,118.62,120.78,442399,119.6,121.4,118.62,120.78,442399,0.0,1.0
2020-06-02,120.72,121.38,118.51,120.0,432070,120.72,121.38,118.51,120.0,432070,0.0,1.0
2020-06-03,125.32,125.75,119.63,121.67,657469,125.32,125.75,119.63,121.67,657469,0.0,1.0
2020-06-04,120.38,125.81,119.47,124.28,502197,120.38,125.81,119.47,124.28,502197,0.0,1.0
2020-06-05,113.82,122.59,113.41,121.84,712095,113.82,122.59,113.41,121.84,712095,0.0,1.0
2020-06-08,115.2,117.22,112.24,113.16,414366,115.2,117.22,112.24,113.16,414366,0.0,1.0
2020-06-09,112.33,114.65,110.82,114.65,506874,112.33,114.65,110.82,114.65,506874,0.0,1.0
2020-06-10,111.16,113.71,109.61,112.42,460886,111.16,113.71,109.61,112.42,460886,0.0,1.0
2020-06-11,109.12,111.44,108.55,109.19,637177,109.12,111.44,108.55,109.19,637177,0.0,1.0
2020-06-12,105.84,111.63,103.23,111.63,805079,105.84,111.63,103.23,111.63,805079,0.0,1.0
2020-06-15,104.33,106.01,102.76,104.31,593633,104.33,106.01,102.76,104.31,593633,0.0,1.0
2020-06-16,104.25,107.49,103.37,106.8,431082,104.25,107.49,103.37,106.8,431082,0.0,1.0
2020-06-17,106.38,107.0,103.59,104.78,810170,106.38,107.0,103.59,104.78,810170,0.0,1.0
2020-06-18,106.88,107.27,105.76,105.76,716642,106.88,107.27,105.76,105.76,716642,0.0,1.0
2020-06-19,104.11,108.4,103.86,107.82,803221,104.11,108.4,103.86,107.82,803221,0.0,1.0
2020-06-22,106.0,106.17,102.94,103.69,453428,106.0,106.17,102.94,103.69,453428,0.0,1.0
2020-06-23,104.78,107.46,104.27,105.58,477357,104.78,107.46,104.27,105.58,477357,0.0,1.0
2020-06-24,101.93,105.13,101.78,104.24,577907,101.93,105.13,101.78,104.24,577907,0.0,1.0
2020-06-25,105.04,105.36,101.42,101.77,807831,105.04,105.36,101.42,101.77,807831,0.0,1.0
2020-06-26,112.46,113.39,104.27,105.38,4751259,112.46,113.39,104.27,105.38,4751259,0.0,1.0
2020-06-29,111.64,113.8,108.05,113.8,775116,111.64,113.8,108.05,113.8,775116,0.0,1.0
2020-06-30,114.55,115.33,111.72,112.16,925606,114.55,115.33,111.72,112.16,925606,0.0,1.0
2020-07-01,115.38,116.39,113.3,115.08,453057,115.38,116.39,113.3,115.08,453057,0.0,1.0
2020-07-02,118.07,118.94,115.78,116.4,436866,118.07,118.94,115.78,116.4,436866,0.0,1.0
2020-07-06,115.11,119.67,114.66,119.38,443753,115.11,119.67,114.66,119.38,443753,0.0,1.0
2020-07-07,112.02,115.47,111.88,114.53,438869,112.02,115.47,111.88,114.53,438869,0.0,1.0
2020-07-08,112.53,113.6,111.08,112.02,443244,112.53,113.6,111.08,112.02,443244,0.0,1.0
2020-07-09,113.94,114.15,111.16,112.57,401388,113.94,114.15,111.16,112.57,401388,0.0,1.0
2020-07-10,111.3,113.69,110.16,113.61,541757,111.3,113.69,110.16,113.61,541757,0.0,1.0
2020-07-13,109.54,112.79,109.43,112.12,280085,109.54,112.79,109.43,112.12,280085,0.0,1.0
2020-07-14,110.12,110.37,107.19,108.79,340839,110.12,110.37,107.19,108.79,340839,0.0,1.0
2020-07-15,112.89,113.32,110.34,111.57,278331,112.89,113.32,110.34,111.57,278331,0.0,1.0
2020-07-16,113.6,114.23,111.78,112.8,319748,113.6,114.23,111.78,112.8,319748,0.0,1.0
2020-07-17,114.06,114.12,112.65,114.09,244141,114.06,114.12,112.65,114.09,244141,0.0,1.0
2020-07-20,116.0,116.8,114.51,114.51,371531,116.0,116.8,114.51,114.51,371531,0.0,1.0
2020-07-21,114.98,117.15,114.69,116.78,239442,114.98,117.15,114.69,116.78,239442,0.0,1.0
2020-07-22,114.13,115.65,113.28,114.7,238839,114.13,115.65,113.28,114.7,238839,0.0,1.0
2020-07-23,112.21,115.275,111.75,114.59,331579,112.21,115.275,111.75,114.59,331579,0.0,1.0
2020-07-24,112.77,114.26,111.17,112.28,401281,112.77,114.26,111.17,112.28,401281,0.0,1.0
2020-07-27,113.51,114.5985,112.05,112.9,434069,113.51,114.5985,112.05,112.9,434069,0.0,1.0
2020-07-28,110.04,114.75,109.95,113.22,436479,110.04,114.75,109.95,113.22,436479,0.0,1.0
2020-07-29,110.9,112.64,110.365,110.73,471601,110.9,112.64,110.365,110.73,471601,0.0,1.0
2020-07-30,121.6,122.35,111.01,113.0,1050651,121.6,122.35,111.01,113.0,1050651,0.0,1.0
2020-07-31,119.44,121.44,117.14,121.26,516882,119.44,121.44,117.14,121.26,516882,0.0,1.0
2020-08-03,121.34,122.56,118.49,120.23,495162,121.34,122.56,118.49,120.23,495162,0.0,1.0
2020-08-04,122.37,122.98,120.7,120.99,342133,122.37,122.98,120.7,120.99,342133,0.0,1.0
2020-08-05,120.68,123.8,119.58,123.8,347834,120.68,123.8,119.58,123.8,347834,0.0,1.0
2020-08-06,117.62,121.22,117.38,121.01,255380,117.62,121.22,117.38,121.01,255380,0.0,1.0
2020-08-07,116.96,118.395,115.28,117.74,374149,116.96,118.395,115.28,117.74,374149,0.0,1.0
2020-08-10,117.88,119.5,116.68,116.96,439512,117.88,119.5,116.68,116.96,439512,0.0,1.0
2020-08-11,120.81,122.21,117.31,118.97,429339,120.81,122.21,117.31,118.97,429339,0.0,1.0
2020-08-12,120.6,122.81,120.0801,121.31,219257,120.6,122.81,120.0801,121.31,219257,0.0,1.0
2020-08-13,119.62,121.04,119.22,120.44,331869,119.62,121.04,119.22,120.44,331869,0.0,1.0
2020-08-14,118.56,118.9757,116.305,118.8,543552,118.56,118.9757,116.305,118.8,543552,0.0,1.0
2020-08-17,117.09,119.46,116.7,119.24,203825,117.09,119.46,116.7,119.24,203825,0.0,1.0
2020-08-18,117.07,118.2,116.89,117.04,250035,117.07,118.2,116.89,117.04,250035,0.0,1.0
2020-08-19,117.28,119.28,116.96,116.96,217796,117.28,119.28,116.96,116.96,217796,0.0,1.0
2020-08-20,117.95,118.745,116.7,117.0,263218,117.95,118.745,116.7,117.0,263218,0.0,1.0
2020-08-21,116.07,118.83,115.45,118.38,290576,116.07,118.83,115.45,118.38,290576,0.0,1.0
2020-08-24,116.89,117.2145,116.1,116.94,289868,116.89,117.2145,116.1,116.94,289868,0.0,1.0
2020-08-25,116.5,118.17,116.5,117.07,391895,116.5,118.17,116.5,117.07,391895,0.0,1.0
2020-08-26,116.69,117.72,116.45,116.65,384112,116.69,117.72,116.45,116.65,384112,0.0,1.0
2020-08-27,116.48,117.44,115.96,116.75,360090,116.48,117.44,115.96,116.75,360090,0.0,1.0
2020-08-28,116.99,117.73,115.79,116.87,382391,116.99,117.73,115.79,116.87,382391,0.0,1.0
2020-08-31,114.76,117.63,114.74,116.95,297194,114.76,117.63,114.74,116.95,297194,0.0,1.0
2020-09-01,115.31,116.215,114.55,114.56,281057,115.31,116.215,114.55,114.56,281057,0.0,1.0
2020-09-02,116.33,117.3099,114.84,115.38,295220,116.33,117.3099,114.84,115.38,295220,0.0,1.0
2020-09-03,114.85,116.5,113.92,116.5,375844,114.85,116.5,113.92,116.5,375844,0.0,1.0
2020-09-04,112.93,115.91,111.98,115.56,321627,112.93,115.91,111.98,115.56,321627,0.0,1.0
2020-09-08,110.03,112.45,109.83,112.45,577068,110.03,112.45,109.83,112.45,577068,0.0,1.0
2020-09-09,111.67,113.1,110.6,110.89,421285,111.67,113.1,110.6,110.89,421285,0.0,1.0
2020-09-10,108.94,111.85,108.41,111.6,359429,108.94,111.85,108.41,111.6,359429,0.0,1.0
2020-09-11,108.83,110.71,108.39,109.74,235363,108.83,110.71,108.39,109.74,235363,0.0,1.0
2020-09-14,107.9,109.54,107.44,109.0,439627,107.9,109.54,107.44,109.0,439627,0.0,1.0
2020-09-15,106.71,109.26,106.59,109.15,289045,106.71,109.26,106.59,109.15,289045,0.0,1.0
2020-09-16,106.67,107.85,106.39,107.51,313876,106.67,107.85,106.39,107.51,313876,0.0,1.0
2020-09-17,105.99,106.85,105.26,105.61,418802,105.99,106.85,105.26,105.61,418802,0.0,1.0
2020-09-18,106.26,107.61,105.85,106.74,858990,106.26,107.61,105.85,106.74,858990,0.0,1.0
2020-09-21,108.19,108.66,105.0,105.24,547582,108.19,108.66,105.0,105.24,547582,0.0,1.0
2020-09-22,107.83,108.53,107.1,108.32,408430,107.83,108.53,107.1,108.32,408430,0.0,1.0
2020-09-23,104.9,108.98,104.82,107.71,378577,104.9,108.98,104.82,107.71,378577,0.0,1.0
2020-09-24,106.52,107.69,104.195,104.37,357993,106.52,107.69,104.195,104.37,357993,0.0,1.0
2020-09-25,107.34,107.7563,105.71,106.83,307040,107.34,107.7563,105.71,106.83,307040,0.0,1.0
2020-09-28,108.92,109.74,108.01,108.01,300260,108.92,109.74,108.01,108.01,300260,0.0,1.0
2020-09-29,107.0,108.92,106.68,108.7,352333,107.0,108.92,106.68,108.7,352333,0.0,1.0
2020-09-30,105.97,107.59,105.34,107.29,392818,105.97,107.59,105.34,107.29,392818,0.0,1.0
2020-10-01,106.85,107.06,105.635,105.86,431287,106.85,107.06,105.635,105.86,431287,0.0,1.0
2020-10-02,108.0,108.81,106.1582,106.39,348858,108.0,108.81,106.1582,106.39,348858,0.0,1.0
2020-10-05,110.53,110.53,108.37,108.68,395813,110.53,110.53,108.37,108.68,395813,0.0,1.0
2020-10-06,111.26,112.43,109.48,110.34,316532,111.26,112.43,109.48,110.34,316532,0.0,1.0
2020-10-07,111.76,112.29,110.835,111.47,228057,111.76,112.29,110.835,111.47,228057,0.0,1.0
2020-10-08,111.75,112.97,111.54,112.54,314377,111.75,112.97,111.54,112.54,314377,0.0,1.0
2020-10-09,112.17,113.145,112.11,112.11,254691,112.17,113.145,112.11,112.11,254691,0.0,1.0
2020-10-12,114.75,114.8,111.82,112.6,211265,114.75,114.8,111.82,112.6,211265,0.0,1.0
2020-10-13,114.28,116.18,113.715,114.55,220295,114.28,116.18,113.715,114.55,220295,0.0,1.0
2020-10-14,113.44,115.12,112.905,113.85,247065,113.44,115.12,112.905,113.85,247065,0.0,1.0
2020-10-15,114.01,114.375,112.1001,112.32,225050,114.01,114.375,112.1001,112.32,225050,0.0,1.0
2020-10-16,114.59,115.0,113.98,113.98,179430,114.59,115.0,113.98,113.98,179430,0.0,1.0
2020-10-19,113.44,115.84,113.35,114.92,379004,113.44,115.84,113.35,114.92,379004,0.0,1.0
2020-10-20,110.92,114.7,110.92,113.58,317650,110.92,114.7,110.92,113.58,317650,0.0,1.0
2020-10-21,110.89,112.36,109.95,110.92,606781,110.89,112.36,109.95,110.92,606781,0.0,1.0
2020-10-22,109.61,111.82,109.56,110.57,336118,109.61,111.82,109.56,110.57,336118,0.0,1.0
2020-10-23,108.57,111.16,108.415,110.08,305454,108.57,111.16,108.415,110.08,305454,0.0,1.0
2020-10-26,108.28,109.11,107.71,107.86,316005,108.28,109.11,107.71,107.86,316005,0.0,1.0
2020-10-27,109.33,110.22,108.2,108.2,334529,109.33,110.22,108.2,108.2,334529,0.0,1.0
2020-10-28,109.95,110.71,105.65,108.31,800134,109.95,110.71,105.65,108.31,800134,0.0,1.0
2020-10-29,97.01,102.05,94.87,102.0,2430416,97.01,102.05,94.87,102.0,2430416,0.0,1.0
2020-10-30,98.46,99.415,95.79,95.96,1409352,98.46,99.415,95.79,95.96,1409352,0.0,1.0
2020-11-02,99.5,100.93,98.795,99.5,892536,99.5,100.93,98.795,99.5,892536,0.0,1.0
2020-11-03,99.69,101.0,99.57,100.0,793755,99.69,101.0,99.57,100.0,793755,0.0,1.0
2020-11-04,100.08,102.21,99.66,99.75,733206,100.08,102.21,99.66,99.75,733206,0.0,1.0
2020-11-05,101.72,102.42,100.08,101.57,452902,101.72,102.42,100.08,101.57,452902,0.0,1.0
2020-11-06,100.86,102.44,100.305,102.02,240395,100.86,102.44,100.305,102.02,240395,0.0,1.0
2020-11-09,102.52,104.37,102.34,102.95,822336,102.52,104.37,102.34,102.95,822336,0.0,1.0
2020-11-10,101.95,102.5,101.09,102.5,1376499,101.95,102.5,101.09,102.5,1376499,0.0,1.0
2020-11-11,103.55,105.47,102.7,102.86,852660,103.55,105.47,102.7,102.86,852660,0.0,1.0
2020-11-12,104.49,104.68,103.19,103.89,508152,104.49,104.68,103.19,103.89,508152,0.0,1.0
2020-11-13,105.75,106.5,104.73,104.73,536383,105.75,106.5,104.73,104.73,536383,0.0,1.0
2020-11-16,106.17,107.08,104.81,106.45,513447,106.17,107.08,104.81,106.45,513447,0.0,1.0
2020-11-17,105.72,106.555,105.0,105.97,563718,105.72,106.555,105.0,105.97,563718,0.0,1.0
2020-11-18,105.23,106.433,105.01,105.74,364055,105.23,106.433,105.01,105.74,364055,0.0,1.0
2020-11-19,105.4,105.82,104.2,105.03,262354,105.4,105.82,104.2,105.03,262354,0.0,1.0
2020-11-20,105.12,105.95,104.91,104.97,379105,105.12,105.95,104.91,104.97,379105,0.0,1.0
2020-11-23,105.66,106.42,105.25,105.25,231081,105.66,106.42,105.25,105.25,231081,0.0,1.0
2020-11-24,104.22,106.3,104.07,105.8,577123,104.22,106.3,104.07,105.8,577123,0.0,1.0
2020-11-25,103.65,105.065,102.945,103.89,370592,103.65,105.065,102.945,103.89,370592,0.0,1.0
2020-11-27,104.84,105.21,103.68,103.68,165423,104.84,105.21,103.68,103.68,165423,0.0,1.0
2020-11-30,105.02,106.48,104.31,105.0,474509,105.02,106.48,104.31,105.0,474509,0.0,1.0
2020-12-01,105.34,106.64,104.66,105.0,738016,105.34,106.64,104.66,105.0,738016,0.0,1.0
2020-12-02,104.47,105.57,103.88,105.32,375942,104.47,105.57,103.88,105.32,375942,0.0,1.0
2020-12-03,103.05,105.33,102.9,104.56,841709,103.05,105.33,102.9,104.56,841709,0.0,1.0
2020-12-04,109.75,109.98,103.44,103.97,923177,109.75,109.98,103.44,103.97,923177,0.0,1.0
2020-12-07,106.96,110.55,106.95,109.27,485996,106.96,110.55,106.95,109.27,485996,0.0,1.0
2020-12-08,107.9,108.497,106.57,106.76,441574,107.9,108.497,106.57,106.76,441574,0.0,1.0
2020-12-09,108.34,108.7,107.15,108.15,269292,108.34,108.7,107.15,108.15,269292,0.0,1.0
2020-12-10,107.94,108.7,106.825,108.28,147066,107.94,108.7,106.825,108.28,147066,0.0,1.0
2020-12-11,109.97,110.0,107.42,107.42,272116,109.97,110.0,107.42,107.42,272116,0.0,1.0
2020-12-14,109.7,110.86,109.295,110.05,320570,109.7,110.86,109.295,110.05,320570,0.0,1.0
2020-12-15,110.81,111.32,109.41,109.88,339886,110.81,111.32,109.41,109.88,339886,0.0,1.0
2020-12-16,109.22,111.93,108.88,111.26,253758,109.22,111.93,108.88,111.26,253758,0.0,1.0
2020-12-17,109.12,109.51,107.35,109.28,295303,109.12,109.51,107.35,109.28,295303,0.0,1.0
2020-12-18,111.25,111.62,108.45,109.62,634338,111.25,111.62,108.45,109.62,634338,0.0,1.0
2020-12-21,110.15,111.0,109.42,110.22,302430,110.15,111.0,109.42,110.22,302430,0.0,1.0
2020-12-22,110.81,111.05,108.87,109.68,257498,110.81,111.05,108.87,109.68,257498,0.0,1.0
2020-12-23,109.97,111.42,109.9,110.99,265341,109.97,111.42,109.9,110.99,265341,0.0,1.0
2020-12-24,111.05,111.7,110.2,110.21,61488,111.05,111.7,110.2,110.21,61488,0.0,1.0
2020-12-28,111.5,112.07,110.22,111.48,118560,111.5,112.07,110.22,111.48,118560,0.0,1.0
2020-12-29,110.67,112.46,110.065,112.13,194512,110.67,112.46,110.065,112.13,194512,0.0,1.0
2020-12-30,110.67,111.98,110.4,110.54,171738,110.67,111.98,110.4,110.54,171738,0.0,1.0
2020-12-31,111.72,112.19,110.155,111.0,200631,111.72,112.19,110.155,111.0,200631,0.0,1.0
2021-01-04,110.76,111.63,109.38,111.5,325658,110.76,111.63,109.38,111.5,325658,0.0,1.0
2021-01-05,111.57,111.94,110.81,110.99,242993,111.57,111.94,110.81,110.99,242993,0.0,1.0
2021-01-06,112.89,113.26,111.48,112.0,443814,112.89,113.26,111.48,112.0,443814,0.0,1.0
2021-01-07,112.82,113.71,111.535,113.37,226987,112.82,113.71,111.535,113.37,226987,0.0,1.0
2021-01-08,112.13,113.25,111.55,112.92,226040,112.13,113.25,111.55,112.92,226040,0.0,1.0
2021-01-11,111.95,112.72,110.72,111.71,313162,111.95,112.72,110.72,111.71,313162,0.0,1.0
2021-01-12,114.16,114.69,111.64,111.95,289262,114.16,114.69,111.64,111.95,289262,0.0,1.0
2021-01-13,113.69,114.98,112.85,114.1,383403,113.69,114.98,112.85,114.1,383403,0.0,1.0
2021-01-14,114.4,115.35,113.975,114.29,171059,114.4,115.35,113.975,114.29,171059,0.0,1.0
2021-01-15,114.94,115.53,113.48,114.45,512532,114.94,115.53,113.48,114.45,512532,0.0,1.0
2021-01-19,115.74,116.955,115.21,115.41,348515,115.74,116.955,115.21,115.41,348515,0.0,1.0
2021-01-20,116.69,117.16,115.63,115.69,342082,116.69,117.16,115.63,115.69,342082,0.0,1.0
2021-01-21,115.74,116.74,115.73,116.73,216723,115.74,116.74,115.73,116.73,216723,0.0,1.0
2021-01-22,116.42,116.85,115.57,115.57,306299,116.42,116.85,115.57,115.57,306299,0.0,1.0
2021-01-25,118.66,118.84,116.14,116.92,253824,118.66,118.84,116.14,116.92,253824,0.0,1.0
2021-01-26,119.92,120.02,118.075,118.87,186355,119.92,120.02,118.075,118.87,186355,0.0,1.0
2021-01-27,113.01,119.93,111.54,119.1,499085,113.01,119.93,111.54,119.1,499085,0.0,1.0
2021-01-28,114.38,117.2,112.22,112.96,412061,114.38,117.2,112.22,112.96,412061,0.0,1.0
2021-01-29,109.97,115.26,109.8,113.97,633947,109.97,115.26,109.8,113.97,633947,0.0,1.0
2021-02-01,110.86,111.26,109.11,109.73,423083,110.86,111.26,109.11,109.73,423083,0.0,1.0
2021-02-02,110.1,112.775,109.275,111.5,419719,110.1,112.775,109.275,111.5,419719,0.0,1.0
2021-02-03,110.41,110.805,109.72,110.03,269835,110.41,110.805,109.72,110.03,269835,0.0,1.0
2021-02-04,111.28,111.36,109.9,110.11,300050,111.28,111.36,109.9,110.11,300050,0.0,1.0
2021-02-05,108.44,112.01,107.89,111.8,633529,108.44,112.01,107.89,111.8,633529,0.0,1.0
2021-02-08,105.74,109.02,105.58,108.67,570328,105.74,109.02,105.58,108.67,570328,0.0,1.0
2021-02-09,106.15,106.37,105.1,106.02,522360,106.15,106.37,105.1,106.02,522360,0.0,1.0
2021-02-10,106.91,107.49,105.45,106.64,624783,106.91,107.49,105.45,106.64,624783,0.0,1.0
2021-02-11,105.38,107.84,105.07,107.01,351510,105.38,107.84,105.07,107.01,351510,0.0,1.0
2021-02-12,106.49,106.51,105.4,105.66,518763,106.49,106.51,105.4,105.66,518763,0.0,1.0
2021-02-16,107.02,107.24,105.6,106.95,803327,107.02,107.24,105.6,106.95,803327,0.0,1.0
2021-02-17,107.57,108.26,106.28,106.7,798473,107.57,108.26,106.28,106.7,798473,0.0,1.0
2021-02-18,109.36,109.625,107.555,107.62,780157,109.36,109.625,107.555,107.62,780157,0.0,1.0
2021-02-19,109.15,109.97,108.52,109.88,412159,109.15,109.97,108.52,109.88,412159,0.0,1.0
2021-02-22,109.1,109.42,107.17,108.78,344478,109.1,109.42,107.17,108.78,344478,0.0,1.0
2021-02-23,110.36,110.765,108.95,109.53,629410,110.36,110.765,108.95,109.53,629410,0.0,1.0
2021-02-24,109.95,110.8,109.37,110.8,525539,109.95,110.8,109.37,110.8,525539,0.0,1.0
2021-02-25,116.58,118.4,110.12,110.12,831475,116.58,118.4,110.12,110.12,831475,0.0,1.0
2021-02-26,114.55,117.89,114.54,116.49,509647,114.55,117.89,114.54,116.49,509647,0.0,1.0
2021-03-01,115.3,116.05,114.02,116.05,543446,115.3,116.05,114.02,116.05,543446,0.0,1.0
2021-03-02,116.39,117.72,115.16,115.37,596544,116.39,117.72,115.16,115.37,596544,0.0,1.0
2021-03-03,119.94,120.47,116.23,116.8,410416,119.94,120.47,116.23,116.8,410416,0.0,1.0
2021-03-04,119.18,121.49,118.16,119.56,463362,119.18,121.49,118.16,119.56,463362,0.0,1.0
2021-03-05,121.36,122.13,118.91,119.42,344566,121.36,122.13,118.91,119.42,344566,0.0,1.0
2021-03-08,123.37,124.71,120.62,121.71,568689,123.37,124.71,120.62,121.71,568689,0.0,1.0
2021-03-09,124.0,125.44,122.57,123.13,934452,124.0,125.44,122.57,123.13,934452,0.0,1.0
2021-03-10,125.75,126.49,123.17,124.45,506892,125.75,126.49,123.17,124.45,506892,0.0,1.0
2021-03-11,126.12,127.0,125.43,126.5,519846,126.12,127.0,125.43,126.5,519846,0.0,1.0
2021-03-12,125.78,127.61,125.17,126.16,381242,125.78,127.61,125.17,126.16,381242,0.0,1.0
2021-03-15,126.62,126.72,123.97,124.87,256002,126.62,126.72,123.97,124.87,256002,0.0,1.0
2021-03-16,129.16,129.17,125.8299,126.42,426273,129.16,129.17,125.8299,126.42,426273,0.0,1.0
2021-03-17,128.69,129.66,127.38,129.66,528180,128.69,129.66,127.38,129.66,528180,0.0,1.0
2021-03-18,131.51,131.6,127.82,128.66,330383,131.51,131.6,127.82,128.66,330383,0.0,1.0
2021-03-19,135.01,135.06,131.02,131.51,1027205,135.01,135.06,131.02,131.51,1027205,0.0,1.0
2021-03-22,137.15,137.22,134.49,135.4,985939,137.15,137.22,134.49,135.4,985939,0.0,1.0
2021-03-23,138.25,139.135,136.63,137.56,940633,138.25,139.135,136.63,137.56,940633,0.0,1.0
2021-03-24,137.97,138.905,136.53,138.24,484480,137.97,138.905,136.53,138.24,484480,0.0,1.0
2021-03-25,137.99,138.4,136.37,138.1,479633,137.99,138.4,136.37,138.1,479633,0.0,1.0
2021-03-26,139.63,139.65,136.625,137.07,294535,139.63,139.65,136.625,137.07,294535,0.0,1.0
2021-03-29,140.39,142.13,139.39,139.74,488262,140.39,142.13,139.39,139.74,488262,0.0,1.0
2021-03-30,140.18,140.92,139.45,140.44,498865,140.18,140.92,139.45,140.44,498865,0.0,1.0
2021-03-31,140.11,141.92,139.33,140.11,511643,140.11,141.92,139.33,140.11,511643,0.0,1.0
2021-04-01,142.17,142.28,139.53,140.12,326250,142.17,142.28,139.53,140.12,326250,0.0,1.0
2021-04-05,145.43,145.45,142.0,142.62,468354,145.43,145.45,142.0,142.62,468354,0.0,1.0
2021-04-06,144.57,146.52,144.54,144.99,906295,144.57,146.52,144.54,144.99,906295,0.0,1.0
2021-04-07,142.0,144.78,141.04,144.78,634164,142.0,144.78,141.04,144.78,634164,0.0,1.0
2021-04-08,142.6,143.43,141.07,141.58,374800,142.6,143.43,141.07,141.58,374800,0.0,1.0
2021-04-09,144.02,144.455,142.77,143.16,393479,144.02,144.455,142.77,143.16,393479,0.0,1.0
2021-04-12,145.64,146.58,143.81,144.25,420004,145.64,146.58,143.81,144.25,420004,0.0,1.0
2021-04-13,145.53,146.395,145.12,145.62,232149,145.53,146.395,145.12,145.62,232149,0.0,1.0
2021-04-14,146.14,147.38,145.068,145.49,367365,146.14,147.38,145.068,145.49,367365,0.0,1.0
2021-04-15,146.5,146.915,145.605,146.1,288163,146.5,146.915,145.605,146.1,288163,0.0,1.0
2021-04-16,145.96,147.38,145.83,147.27,352556,145.96,147.38,145.83,147.27,352556,0.0,1.0
2021-04-19,145.38,146.2,144.94,145.9,238757,145.38,146.2,144.94,145.9,238757,0.0,1.0
2021-04-20,145.75,147.095,145.27,145.78,207562,145.75,147.095,145.27,145.78,207562,0.0,1.0
2021-04-21,145.15,146.72,145.05,146.4,151367,145.15,146.72,145.05,146.4,151367,0.0,1.0
2021-04-22,143.95,145.52,143.86,145.04,187405,143.95,145.52,143.86,145.04,187405,0.0,1.0
2021-04-23,144.12,144.98,143.07,144.98,238637,144.12,144.98,143.07,144.98,238637,0.0,1.0
2021-04-26,141.43,143.82,141.05,143.82,283050,141.43,143.82,141.05,143.82,283050,0.0,1.0
2021-04-27,142.41,143.17,140.095,141.56,394003,142.41,143.17,140.095,141.56,394003,0.0,1.0
2021-04-28,141.6,143.04,140.66,142.52,174636,141.6,143.04,140.66,142.52,174636,0.0,1.0
2021-04-29,140.06,144.04,137.865,143.56,436130,140.06,144.04,137.865,143.56,436130,0.0,1.0
2021-04-30,138.85,140.0,138.155,139.52,357019,138.85,140.0,138.155,139.52,357019,0.0,1.0
2021-05-03,141.03,141.85,138.99,138.99,259783,141.03,141.85,138.99,138.99,259783,0.0,1.0
2021-05-04,142.25,142.27,139.64,140.37,250606,142.25,142.27,139.64,140.37,250606,0.0,1.0
2021-05-05,144.25,144.62,141.48,142.31,439600,144.25,144.62,141.48,142.31,439600,0.0,1.0
2021-05-06,144.49,145.135,142.85,144.88,164854,144.49,145.135,142.85,144.88,164854,0.0,1.0
2021-05-07,143.79,145.41,143.4,144.39,163147,143.79,145.41,143.4,144.39,163147,0.0,1.0
2021-05-10,143.46,145.34,143.37,144.53,108022,143.46,145.34,143.37,144.53,108022,0.0,1.0
2021-05-11,141.9,142.99,141.065,142.66,243996,141.9,142.99,141.065,142.66,243996,0.0,1.0
2021-05-12,140.29,142.91,140.19,141.23,489624,140.29,142.91,140.19,141.23,489624,0.0,1.0
2021-05-13,142.96,143.41,140.58,140.58,193816,142.96,143.41,140.58,140.58,193816,0.0,1.0
2021-05-14,142.37,143.32,141.7201,143.32,125354,142.37,143.32,141.7201,143.32,125354,0.0,1.0
2021-05-17,142.32,142.85,141.43,142.65,133574,142.32,142.85,141.43,142.65,133574,0.0,1.0
2021-05-18,140.36,142.6,140.32,142.32,149713,140.36,142.6,140.32,142.32,149713,0.0,1.0
2021-05-19,139.91,139.92,137.74,139.51,254507,139.91,139.92,137.74,139.51,254507,0.0,1.0
2021-05-20,138.32,140.07,137.99,139.95,150775,138.32,140.07,137.99,139.95,150775,0.0,1.0
2021-05-21,137.85,138.78,137.0,138.37,197385,137.85,138.78,137.0,138.37,197385,0.0,1.0
2021-05-24,137.01,138.85,136.92,138.64,156071,137.01,138.85,136.92,138.64,156071,0.0,1.0
2021-05-25,136.88,137.49,135.92,137.05,190001,136.88,137.49,135.92,137.05,190001,0.0,1.0
2021-05-26,137.05,137.28,136.55,137.08,261384,137.05,137.28,136.55,137.08,261384,0.0,1.0
2021-05-27,137.18,137.84,136.48,137.35,257251,137.18,137.84,136.48,137.35,257251,0.0,1.0
2021-05-28,137.55,138.91,137.205,137.49,169457,137.55,138.91,137.205,137.49,169457,0.0,1.0
2021-06-01,137.43,138.21,136.98,137.52,170185,137.43,138.21,136.98,137.52,170185,0.0,1.0
2021-06-02,135.26,137.64,134.61,137.44,302895,135.26,137.64,134.61,137.44,302895,0.0,1.0
2021-06-03,137.36,137.55,134.29,135.15,350720,137.36,137.55,134.29,135.15,350720,0.0,1.0
2021-06-04,137.8,138.3,137.01,137.03,187024,137.8,138.3,137.01,137.03,187024,0.0,1.0
2021-06-07,137.93,138.5991,136.93,138.0,230432,137.93,138.5991,136.93,138.0,230432,0.0,1.0
2021-06-08,139.88,140.7,136.79,138.37,351930,139.88,140.7,136.79,138.37,351930,0.0,1.0
2021-06-09,138.19,139.54,137.84,139.28,150810,138.19,139.54,137.84,139.28,150810,0.0,1.0
2021-06-10,141.25,141.35,138.025,138.91,442790,141.25,141.35,138.025,138.91,442790,0.0,1.0
2021-06-11,140.99,141.86,139.94,141.31,144431,140.99,141.86,139.94,141.31,144431,0.0,1.0
2021-06-14,140.74,141.45,140.04,141.24,160583,140.74,141.45,140.04,141.24,160583,0.0,1.0
2021-06-15,140.84,141.88,140.37,141.48,144393,140.84,141.88,140.37,141.48,144393,0.0,1.0
2021-06-16,140.03,141.11,139.91,140.78,123446,140.03,141.11,139.91,140.78,123446,0.0,1.0
2021-06-17,139.49,141.0,139.4,140.13,168619,139.49,141.0,139.4,140.13,168619,0.0,1.0
2021-06-18,136.88,139.655,136.86,139.56,285444,136.88,139.655,136.86,139.56,285444,0.0,1.0
2021-06-21,137.39,138.54,137.23,137.23,348469,137.39,138.54,137.23,137.23,348469,0.0,1.0
2021-06-22,135.91,137.01,134.9,137.01,265120,135.91,137.01,134.9,137.01,265120,0.0,1.0
2021-06-23,134.65,135.48,133.4,135.48,246201,134.65,135.48,133.4,135.48,246201,0.0,1.0
2021-06-24,135.53,136.18,134.6,134.96,267379,135.53,136.18,134.6,134.96,267379,0.0,1.0
2021-06-25,138.2,138.48,135.23,135.73,399004,138.2,138.48,135.23,135.73,399004,0.0,1.0
2021-06-28,136.16,138.36,135.75,138.36,295420,136.16,138.36,135.75,138.36,295420,0.0,1.0
2021-06-29,136.51,137.18,135.43,136.24,132465,136.51,137.18,135.43,136.24,132465,0.0,1.0
2021-06-30,136.61,137.27,135.935,136.08,169829,136.61,137.27,135.935,136.08,169829,0.0,1.0
2021-07-01,137.06,137.74,136.14,136.77,265671,137.06,137.74,136.14,136.77,265671,0.0,1.0
2021-07-02,137.44,137.57,136.57,137.13,159372,137.44,137.57,136.57,137.13,159372,0.0,1.0
2021-07-06,137.13,137.29,134.87,137.19,327252,137.13,137.29,134.87,137.19,327252,0.0,1.0
2021-07-07,138.17,138.5,136.2,136.92,229494,138.17,138.5,136.2,136.92,229494,0.0,1.0
2021-07-08,136.68,137.93,136.45,136.75,183340,136.68,137.93,136.45,136.75,183340,0.0,1.0
2021-07-09,136.41,137.85,135.35,137.16,180289,136.41,137.85,135.35,137.16,180289,0.0,1.0
2021-07-12,135.74,136.55,134.8,136.39,323879,135.74,136.55,134.8,136.39,323879,0.0,1.0
2021-07-13,135.48,136.37,133.965,135.17,285842,135.48,136.37,133.965,135.17,285842,0.0,1.0
2021-07-14,135.68,136.72,134.85,135.82,113010,135.68,136.72,134.85,135.82,113010,0.0,1.0
2021-07-15,134.32,135.39,134.21,134.95,283668,134.32,135.39,134.21,134.95,283668,0.0,1.0
2021-07-16,134.65,135.0,133.67,134.52,179754,134.65,135.0,133.67,134.52,179754,0.0,1.0
2021-07-19,135.57,135.58,133.14,134.08,258318,135.57,135.58,133.14,134.08,258318,0.0,1.0
2021-07-20,136.76,137.925,135.11,135.78,257933,136.76,137.925,135.11,135.78,257933,0.0,1.0
2021-07-21,136.04,137.29,135.82,137.13,189138,136.04,137.29,135.82,137.13,189138,0.0,1.0
2021-07-22,134.9,136.8,134.695,136.36,351543,134.9,136.8,134.695,136.36,351543,0.0,1.0
2021-07-23,137.9,138.013,135.0,135.43,243325,137.9,138.013,135.0,135.43,243325,0.0,1.0
2021-07-26,138.05,138.81,137.54,138.19,178586,138.05,138.81,137.54,138.19,178586,0.0,1.0
2021-07-27,138.38,139.17,136.74,138.32,268256,138.38,139.17,136.74,138.32,268256,0.0,1.0
2021-07-28,140.3,140.77,138.06,138.4,296837,140.3,140.77,138.06,138.4,296837,0.0,1.0
2021-07-29,142.75,143.155,139.87,140.7,273947,142.75,143.155,139.87,140.7,273947,0.0,1.0
2021-07-30,145.7,146.615,142.7,142.75,291779,145.7,146.615,142.7,142.75,291779,0.0,1.0
2021-08-02,143.75,146.73,143.6,146.13,228863,143.75,146.73,143.6,146.13,228863,0.0,1.0
2021-08-03,145.23,146.76,143.81,144.19,201251,145.23,146.76,143.81,144.19,201251,0.0,1.0
2021-08-04,144.45,145.22,142.37,144.71,227426,144.45,145.22,142.37,144.71,227426,0.0,1.0
2021-08-05,144.15,145.42,143.6375,145.28,160279,144.15,145.42,143.6375,145.28,160279,0.0,1.0
2021-08-06,144.43,144.76,142.73,144.25,150329,144.43,144.76,142.73,144.25,150329,0.0,1.0
2021-08-09,143.47,144.78,142.42,143.92,174184,143.47,144.78,142.42,143.92,174184,0.0,1.0
2021-08-10,142.72,144.28,142.24,143.51,252901,142.72,144.28,142.24,143.51,252901,0.0,1.0
2021-08-11,144.54,144.75,142.4901,143.48,156525,144.54,144.75,142.4901,143.48,156525,0.0,1.0
2021-08-12,144.56,144.77,143.54,144.28,207638,144.56,144.77,143.54,144.28,207638,0.0,1.0
2021-08-13,143.76,144.685,143.315,144.6,135976,143.76,144.685,143.315,144.6,135976,0.0,1.0
2021-08-16,144.45,144.9,142.39,143.34,105557,144.45,144.9,142.39,143.34,105557,0.0,1.0
2021-08-17,145.49,145.75,144.1,144.72,143167,145.49,145.75,144.1,144.72,143167,0.0,1.0
2021-08-18,143.52,145.88,143.49,145.56,354214,143.52,145.88,143.49,145.56,354214,0.0,1.0
2021-08-19,144.88,145.29,142.24,142.63,431945,144.88,145.29,142.24,142.63,431945,0.0,1.0
2021-08-20,143.08,145.48,142.99,144.75,156319,143.08,145.48,142.99,144.75,156319,0.0,1.0
2021-08-23,141.61,143.32,140.035,143.02,282002,141.61,143.32,140.035,143.02,282002,0.0,1.0
2021-08-24,142.32,143.19,141.31,141.31,147140,142.32,143.19,141.31,141.31,147140,0.0,1.0
2021-08-25,143.12,143.71,141.74,142.66,397138,143.12,143.71,141.74,142.66,397138,0.0,1.0
2021-08-26,140.78,144.04,140.22,143.05,132916,140.78,144.04,140.22,143.05,132916,0.0,1.0
2021-08-27,139.51,140.84,139.25,140.61,205587,139.51,140.84,139.25,140.61,205587,0.0,1.0
2021-08-30,140.95,141.4025,139.7,139.7,114825,140.95,141.4025,139.7,139.7,114825,0.0,1.0
2021-08-31,139.71,141.47,139.17,141.43,211177,139.71,141.47,139.17,141.43,211177,0.0,1.0
2021-09-01,140.59,140.72,138.33,139.72,206910,140.59,140.72,138.33,139.72,206910,0.0,1.0
2021-09-02,138.79,141.12,137.9,141.12,106227,138.79,141.12,137.9,141.12,106227,0.0,1.0
2021-09-03,139.0,139.62,137.46,138.21,196871,139.0,139.62,137.46,138.21,196871,0.0,1.0
2021-09-07,136.79,139.0,136.68,138.55,113499,136.79,139.0,136.68,138.55,113499,0.0,1.0
2021-09-08,137.33,137.925,135.96,136.5,492715,137.33,137.925,135.96,136.5,492715,0.0,1.0
2021-09-09,137.34,138.18,136.18,137.49,142222,137.34,138.18,136.18,137.49,142222,0.0,1.0
2021-09-10,134.93,137.7,134.83,137.62,105977,134.93,137.7,134.83,137.62,105977,0.0,1.0
2021-09-13,134.45,135.59,133.03,135.26,154302,134.45,135.59,133.03,135.26,154302,0.0,1.0
2021-09-14,133.76,135.31,133.45,135.22,143477,133.76,135.31,133.45,135.22,143477,0.0,1.0
2021-09-15,135.47,137.09,133.455,133.8,209742,135.47,137.09,133.455,133.8,209742,0.0,1.0
2021-09-16,136.58,137.46,134.76,135.77,292612,136.58,137.46,134.76,135.77,292612,0.0,1.0
2021-09-17,135.72,138.46,135.425,136.36,487382,135.72,138.46,135.425,136.36,487382,0.0,1.0
2021-09-20,133.91,135.88,132.97,134.54,87256,133.91,135.88,132.97,134.54,87256,0.0,1.0
2021-09-21,133.58,134.85,131.5,134.27,290087,133.58,134.85,131.5,134.27,290087,0.0,1.0
2021-09-22,133.33,134.875,133.03,133.67,153137,133.33,134.875,133.03,133.67,153137,0.0,1.0
2021-09-23,134.61,136.36,133.65,133.65,134204,134.61,136.36,133.65,133.65,134204,0.0,1.0
2021-09-24,134.13,135.16,134.06,134.2,67697,134.13,135.16,134.06,134.2,67697,0.0,1.0
2021-09-27,135.38,136.38,132.64,133.61,160161,135.38,136.38,132.64,133.61,160161,0.0,1.0
2021-09-28,133.13,135.32,132.42,134.57,140881,133.13,135.32,132.42,134.57,140881,0.0,1.0
2021-09-29,135.71,135.865,132.775,133.51,123515,135.71,135.865,132.775,133.51,123515,0.0,1.0
2021-09-30,134.7,136.66,134.64,135.87,177246,134.7,136.66,134.64,135.87,177246,0.0,1.0
2021-10-01,135.5,137.56,134.24,135.91,143200,135.5,137.56,134.24,135.91,143200,0.0,1.0
2021-10-04,137.88,138.2,135.195,135.78,151469,137.88,138.2,135.195,135.78,151469,0.0,1.0
2021-10-05,138.25,139.93,136.84,138.4,130196,138.25,139.93,136.84,138.4,130196,0.0,1.0
2021-10-06,138.42,138.53,135.73,137.63,93236,138.42,138.53,135.73,137.63,93236,0.0,1.0
2021-10-07,140.38,141.3,138.18,139.34,147686,140.38,141.3,138.18,139.34,147686,0.0,1.0
2021-10-08,140.84,141.68,139.845,140.76,130262,140.84,141.68,139.845,140.76,130262,0.0,1.0
2021-10-11,139.61,141.77,139.44,140.47,123139,139.61,141.77,139.44,140.47,123139,0.0,1.0
2021-10-12,140.37,140.9,140.04,140.24,87644,140.37,140.9,140.04,140.24,87644,0.0,1.0
2021-10-13,142.3,142.43,139.93,140.76,132702,142.3,142.43,139.93,140.76,132702,0.0,1.0
2021-10-14,142.57,143.63,141.54,143.0,152024,142.57,143.63,141.54,143.0,152024,0.0,1.0
2021-10-15,143.67,144.87,141.69,142.7,152092,143.67,144.87,141.69,142.7,152092,0.0,1.0
2021-10-18,145.01,146.1,142.535,144.03,104402,145.01,146.1,142.535,144.03,104402,0.0,1.0
2021-10-19,144.85,145.76,142.795,145.76,135223,144.85,145.76,142.795,145.76,135223,0.0,1.0
2021-10-20,144.19,144.99,143.66,144.99,102912,144.19,144.99,143.66,144.99,102912,0.0,1.0
2021-10-21,142.33,144.12,141.67,143.9,193617,142.33,144.12,141.67,143.9,193617,0.0,1.0
2021-10-22,142.5,143.46,142.355,142.96,121473,142.5,143.46,142.355,142.96,121473,0.0,1.0
2021-10-25,144.47,144.87,141.15,142.93,240484,144.47,144.87,141.15,142.93,240484,0.0,1.0
2021-10-26,145.98,146.175,142.48,144.46,149724,145.98,146.175,142.48,144.46,149724,0.0,1.0
2021-10-27,142.43,146.615,141.89,145.8,163292,142.43,146.615,141.89,145.8,163292,0.0,1.0
2021-10-28,144.1,149.2,142.63,145.48,328324,144.1,149.2,142.63,145.48,328324,0.0,1.0
2021-10-29,143.92,145.14,141.61,143.77,317069,143.92,145.14,141.61,143.77,317069,0.0,1.0
2021-11-01,147.11,147.11,143.51,144.05,236738,147.11,147.11,143.51,144.05,236738,0.0,1.0
2021-11-02,146.71,148.33,146.0,147.05,200875,146.71,148.33,146.0,147.05,200875,0.0,1.0
2021-11-03,146.97,147.15,144.58,146.53,139348,146.97,147.15,144.58,146.53,139348,0.0,1.0
2021-11-04,147.29,149.86,147.12,147.47,163968,147.29,149.86,147.12,147.47,163968,0.0,1.0
2021-11-05,144.43,148.5,144.36,148.21,104224,144.43,148.5,144.36,148.21,104224,0.0,1.0
2021-11-08,143.19,145.16,142.18,145.16,142281,143.19,145.16,142.18,145.16,142281,0.0,1.0
2021-11-09,142.79,144.625,142.6,143.77,150955,142.79,144.625,142.6,143.77,150955,0.0,1.0
2021-11-10,143.11,143.66,141.06,142.62,153351,143.11,143.66,141.06,142.62,153351,0.0,1.0
2021-11-11,145.36,145.47,142.67,143.72,286475,145.36,145.47,142.67,143.72,286475,0.0,1.0
2021-11-12,146.51,147.76,145.91,146.2,196151,146.51,147.76,145.91,146.2,196151,0.0,1.0
2021-11-15,147.01,147.58,145.2,146.68,220840,147.01,147.58,145.2,146.68,220840,0.0,1.0
2021-11-16,148.0,149.21,146.47,146.94,243874,148.0,149.21,146.47,146.94,243874,0.0,1.0
2021-11-17,149.96,149.97,145.94,147.91,337551,149.96,149.97,145.94,147.91,337551,0.0,1.0
2021-11-18,151.41,152.713,148.34,149.9,218515,151.41,152.713,148.34,149.9,218515,0.0,1.0
2021-11-19,152.14,153.85,151.245,151.7,223462,152.14,153.85,151.245,151.7,223462,0.0,1.0
2021-11-22,153.82,154.69,151.77,152.1,215256,153.82,154.69,151.77,152.1,215256,0.0,1.0
2021-11-23,154.09,154.16,151.88,153.32,111134,154.09,154.16,151.88,153.32,111134,0.0,1.0
2021-11-24,149.78,154.83,149.58,153.88,160707,149.78,154.83,149.58,153.88,160707,0.0,1.0
2021-11-26,146.52,149.95,146.34,149.42,99205,146.52,149.95,146.34,149.42,99205,0.0,1.0
2021-11-29,147.11,148.91,144.92,147.47,137889,147.11,148.91,144.92,147.47,137889,0.0,1.0
2021-11-30,146.09,148.26,145.58,146.86,202794,146.09,148.26,145.58,146.86,202794,0.0,1.0
2021-12-01,142.55,147.335,142.421,146.89,257638,142.55,147.335,142.421,146.89,257638,0.0,1.0
2021-12-02,145.79,146.53,142.51,142.86,108270,145.79,146.53,142.51,142.86,108270,0.0,1.0
2021-12-03,145.13,146.17,143.62,146.17,134387,145.13,146.17,143.62,146.17,134387,0.0,1.0
2021-12-06,145.92,147.35,144.87,146.14,116990,145.92,147.35,144.87,146.14,116990,0.0,1.0
2021-12-07,146.27,147.97,145.4,146.3,108017,146.27,147.97,145.4,146.3,108017,0.0,1.0
2021-12-08,147.08,147.47,145.86,146.19,88647,147.08,147.47,145.86,146.19,88647,0.0,1.0
2021-12-09,146.16,148.2,144.59,146.63,127471,146.16,148.2,144.59,146.63,127471,0.0,1.0
2021-12-10,145.02,147.095,144.57,146.58,97739,145.02,147.095,144.57,146.58,97739,0.0,1.0
2021-12-13,146.4,146.8,144.39,144.39,144825,146.4,146.8,144.39,144.39,144825,0.0,1.0
2021-12-14,145.78,146.61,145.26,146.13,174892,145.78,146.61,145.26,146.13,174892,0.0,1.0
2021-12-15,143.39,145.93,142.11,145.11,168598,143.39,145.93,142.11,145.11,168598,0.0,1.0
2021-12-16,146.34,146.58,142.5,143.64,193122,146.34,146.58,142.5,143.64,193122,0.0,1.0
2021-12-17,146.63,147.15,143.42,146.69,500487,146.63,147.15,143.42,146.69,500487,0.0,1.0
2021-12-20,145.79,146.23,143.87,145.19,130250,145.79,146.23,143.87,145.19,130250,0.0,1.0
2021-12-21,148.29,148.96,146.19,146.19,165432,148.29,148.96,146.19,146.19,165432,0.0,1.0
2021-12-22,150.4,150.69,147.53,148.14,111683,150.4,150.69,147.53,148.14,111683,0.0,1.0
2021-12-23,150.8,152.12,149.88,151.16,94890,150.8,152.12,149.88,151.16,94890,0.0,1.0
2021-12-27,153.78,153.8,151.32,151.46,131778,153.78,153.8,151.32,151.46,131778,0.0,1.0
2021-12-28,153.31,154.67,152.43,153.8,247200,153.31,154.67,152.43,153.8,247200,0.0,1.0
2021-12-29,155.03,155.77,153.33,154.02,120836,155.03,155.77,153.33,154.02,120836,0.0,1.0
2021-12-30,153.91,155.82,153.835,155.34,118420,153.91,155.82,153.835,155.34,118420,0.0,1.0
2021-12-31,153.42,154.135,152.6101,154.0,70887,153.42,154.135,152.6101,154.0,70887,0.0,1.0
2022-01-03,154.0,154.4475,151.735,154.25,153682,154.0,154.4475,151.735,154.25,153682,0.0,1.0
2022-01-04,155.26,156.94,154.17,154.17,172020,155.26,156.94,154.17,154.17,172020,0.0,1.0
2022-01-05,154.24,157.535,154.17,154.91,243834,154.24,157.535,154.17,154.91,243834,0.0,1.0
2022-01-06,154.9,157.86,153.89,154.39,211246,154.9,157.86,153.89,154.39,211246,0.0,1.0
2022-01-07,148.61,155.8,148.56,155.11,154036,148.61,155.8,148.56,155.11,154036,0.0,1.0
2022-01-10,148.95,149.59,146.46,147.67,115143,148.95,149.59,146.46,147.67,115143,0.0,1.0
2022-01-11,151.65,151.71,148.34,151.42,163077,151.65,151.71,148.34,151.42,163077,0.0,1.0
2022-01-12,151.32,153.66,148.82,151.2,142400,151.32,153.66,148.82,151.2,142400,0.0,1.0
2022-01-13,150.21,154.09,149.27,151.44,107376,150.21,154.09,149.27,151.44,107376,0.0,1.0
2022-01-14,151.3,151.38,149.18,149.18,94920,151.3,151.38,149.18,149.18,94920,0.0,1.0
2022-01-18,150.05,151.435,147.9,149.91,171437,150.05,151.435,147.9,149.91,171437,0.0,1.0
2022-01-19,151.72,152.07,148.94,150.83,257428,151.72,152.07,148.94,150.83,257428,0.0,1.0
2022-01-20,150.25,153.38,150.155,152.5,353828,150.25,153.38,150.155,152.5,353828,0.0,1.0
2022-01-21,148.83,151.13,147.9501,149.73,183777,148.83,151.13,147.9501,149.73,183777,0.0,1.0
2022-01-24,152.53,152.69,146.79,147.4,290810,152.53,152.69,146.79,147.4,290810,0.0,1.0
2022-01-25,144.08,150.9,141.7,150.9,390804,144.08,150.9,141.7,150.9,390804,0.0,1.0
2022-01-26,143.61,145.18,141.75,143.82,274125,143.61,145.18,141.75,143.82,274125,0.0,1.0
2022-01-27,143.23,147.28,142.2,144.01,247834,143.23,147.28,142.2,144.01,247834,0.0,1.0
2022-01-28,144.6,144.6,140.62,143.42,317480,144.6,144.6,140.62,143.42,317480,0.0,1.0
2022-01-31,145.81,146.27,143.37,144.08,499606,145.81,146.27,143.37,144.08,499606,0.0,1.0
2022-02-01,144.91,145.93,143.68,145.93,141047,144.91,145.93,143.68,145.93,141047,0.0,1.0
2022-02-02,144.14,146.19,143.14,144.69,212957,144.14,146.19,143.14,144.69,212957,0.0,1.0
2022-02-03,144.73,145.515,143.28,143.28,307494,144.73,145.515,143.28,143.28,307494,0.0,1.0
2022-02-04,147.31,148.07,144.01,144.16,191634,147.31,148.07,144.01,144.16,191634,0.0,1.0
2022-02-07,146.95,148.1,145.745,147.33,138506,146.95,148.1,145.745,147.33,138506,0.0,1.0
2022-02-08,149.95,150.37,146.7,146.89,151221,149.95,150.37,146.7,146.89,151221,0.0,1.0
2022-02-09,152.57,153.67,150.78,150.78,209810,152.57,153.67,150.78,150.78,209810,0.0,1.0
2022-02-10,150.61,153.22,150.03,151.06,145673,150.61,153.22,150.03,151.06,145673,0.0,1.0
2022-02-11,149.15,152.04,147.24,150.94,135583,149.15,152.04,147.24,150.94,135583,0.0,1.0
2022-02-14,147.5,149.77,146.84,148.39,237987,147.5,149.77,146.84,148.39,237987,0.0,1.0
2022-02-15,146.25,148.729,145.38,148.13,146461,146.25,148.729,145.38,148.13,146461,0.0,1.0
2022-02-16,145.13,146.0,143.27,145.97,145491,145.13,146.0,143.27,145.97,145491,0.0,1.0
2022-02-17,143.51,145.09,143.42,144.69,154461,143.51,145.09,143.42,144.69,154461,0.0,1.0
2022-02-18,142.65,144.71,141.94,143.36,161552,142.65,144.71,141.94,143.36,161552,0.0,1.0
2022-02-22,141.98,145.04,141.13,142.56,164316,141.98,145.04,141.13,142.56,164316,0.0,1.0
2022-02-23,137.31,143.16,137.31,142.21,294617,137.31,143.16,137.31,142.21,294617,0.0,1.0
2022-02-24,142.04,142.84,132.36,133.42,259113,142.04,142.84,132.36,133.42,259113,0.0,1.0
2022-02-25,145.57,145.93,140.55,140.55,280140,145.57,145.93,140.55,140.55,280140,0.0,1.0
2022-02-28,146.0,146.31,143.5,143.6,172606,146.0,146.31,143.5,143.6,172606,0.0,1.0
2022-03-01,146.83,148.23,145.05,145.05,175367,146.83,148.23,145.05,145.05,175367,0.0,1.0
2022-03-02,150.34,151.53,146.51,146.71,200274,150.34,151.53,146.51,146.71,200274,0.0,1.0
2022-03-03,149.42,151.86,149.13,150.31,118656,149.42,151.86,149.13,150.31,118656,0.0,1.0
2022-03-04,149.71,150.045,147.785,148.82,96724,149.71,150.045,147.785,148.82,96724,0.0,1.0
2022-03-07,148.29,150.365,147.06,149.19,196194,148.29,150.365,147.06,149.19,196194,0.0,1.0
2022-03-08,145.06,149.3,144.48,147.51,201699,145.06,149.3,144.48,147.51,201699,0.0,1.0
2022-03-09,145.71,151.3599,145.45,147.47,95769,145.71,151.3599,145.45,147.47,95769,0.0,1.0
2022-03-10,145.34,147.53,143.99,144.79,91860,145.34,147.53,143.99,144.79,91860,0.0,1.0
2022-03-11,145.38,147.44,144.82,146.32,92562,145.38,147.44,144.82,146.32,92562,0.0,1.0
2022-03-14,147.81,148.77,145.5,145.69,107252,147.81,148.77,145.5,145.69,107252,0.0,1.0
2022-03-15,152.17,152.39,147.3,147.9,213918,152.17,152.39,147.3,147.9,213918,0.0,1.0
2022-03-16,153.69,154.02,151.16,152.53,191170,153.69,154.02,151.16,152.53,191170,0.0,1.0
2022-03-17,155.29,155.39,152.83,153.04,133142,155.29,155.39,152.83,153.04,133142,0.0,1.0
2022-03-18,155.17,155.62,152.72,155.36,230185,155.17,155.62,152.72,155.36,230185,0.0,1.0
2022-03-21,155.77,156.02,152.57,154.97,149841,155.77,156.02,152.57,154.97,149841,0.0,1.0
2022-03-22,155.1,156.66,153.8,156.0,168197,155.1,156.66,153.8,156.0,168197,0.0,1.0
2022-03-23,149.29,154.6346,149.26,154.27,165742,149.29,154.6346,149.26,154.27,165742,0.0,1.0
2022-03-24,150.92,151.82,148.485,149.82,228219,150.92,151.82,148.485,149.82,228219,0.0,1.0
2022-03-25,151.57,152.08,150.43,151.62,84870,151.57,152.08,150.43,151.62,84870,0.0,1.0
2022-03-28,154.55,154.7,151.72,151.72,139572,154.55,154.7,151.72,151.72,139572,0.0,1.0
2022-03-29,156.68,158.42,155.95,155.95,163150,156.68,158.42,155.95,155.95,163150,0.0,1.0
2022-03-30,158.09,158.23,155.08,156.0,139144,158.09,158.23,155.08,156.0,139144,0.0,1.0
2022-03-31,157.22,159.42,157.2,158.33,196668,157.22,159.42,157.2,158.33,196668,0.0,1.0
2022-04-01,159.52,160.35,157.44,160.35,157611,159.52,160.35,157.44,160.35,157611,0.0,1.0
2022-04-04,156.91,159.09,156.325,158.83,198782,156.91,159.09,156.325,158.83,198782,0.0,1.0
2022-04-05,158.94,160.045,156.91,156.91,189894,158.94,160.045,156.91,156.91,189894,0.0,1.0
2022-04-06,162.2,162.31,157.75,158.4,397559,162.2,162.31,157.75,158.4,397559,0.0,1.0
2022-04-07,160.01,163.95,158.073,162.2,426972,160.01,163.95,158.073,162.2,426972,0.0,1.0
2022-04-08,160.59,162.31,159.67,160.61,160590,160.59,162.31,159.67,160.61,160590,0.0,1.0
2022-04-11,161.66,163.69,160.44,160.68,178973,161.66,163.69,160.44,160.68,178973,0.0,1.0
2022-04-12,163.5,163.965,160.21,162.67,194019,163.5,163.965,160.21,162.67,194019,0.0,1.0
2022-04-13,162.8,164.49,161.45,162.62,92014,162.8,164.49,161.45,162.62,92014,0.0,1.0
2022-04-14,162.95,165.43,162.46,162.46,96602,162.95,165.43,162.46,162.46,96602,0.0,1.0
2022-04-18,161.0,163.72,160.305,162.32,131547,161.0,163.72,160.305,162.32,131547,0.0,1.0
2022-04-19,163.59,163.78,160.92,161.08,359648,163.59,163.78,160.92,161.08,359648,0.0,1.0
2022-04-20,166.89,167.275,164.52,164.52,207927,166.89,167.275,164.52,164.52,207927,0.0,1.0
2022-04-21,169.28,169.6,166.65,168.12,233532,169.28,169.6,166.65,168.12,233532,0.0,1.0
2022-04-22,167.3,170.31,166.775,169.82,526831,167.3,170.31,166.775,169.82,526831,0.0,1.0
2022-04-25,161.26,167.0,159.49,167.0,239677,161.26,167.0,159.49,167.0,239677,0.0,1.0
2022-04-26,158.83,161.92,158.67,160.84,248790,158.83,161.92,158.67,160.84,248790,0.0,1.0
2022-04-27,158.07,160.7,157.42,158.57,302373,158.07,160.7,157.42,158.57,302373,0.0,1.0
2022-04-28,155.56,165.19,153.89,162.0,198004,155.56,165.19,153.89,162.0,198004,0.0,1.0
2022-04-29,157.71,158.67,154.39,155.88,295639,157.71,158.67,154.39,155.88,295639,0.0,1.0
2022-05-02,155.77,159.66,153.89,157.71,348115,155.77,159.66,153.89,157.71,348115,0.0,1.0
2022-05-03,155.09,158.46,154.38,155.17,179496,155.09,158.46,154.38,155.17,179496,0.0,1.0
2022-05-04,163.5,163.77,154.1,155.76,353798,163.5,163.77,154.1,155.76,353798,0.0,1.0
2022-05-05,163.29,163.54,159.505,162.31,369375,163.29,163.54,159.505,162.31,369375,0.0,1.0
2022-05-06,165.79,166.04,161.06,162.24,424091,165.79,166.04,161.06,162.24,424091,0.0,1.0
2022-05-09,167.2,167.67,163.8,164.51,408968,167.2,167.67,163.8,164.51,408968,0.0,1.0
2022-05-10,166.12,169.565,165.8,167.23,479519,166.12,169.565,165.8,167.23,479519,0.0,1.0
2022-05-11,165.57,168.36,164.98,165.88,391396,165.57,168.36,164.98,165.88,391396,0.0,1.0
2022-05-12,164.1,166.42,162.31,164.42,375091,164.1,166.42,162.31,164.42,375091,0.0,1.0
2022-05-13,165.74,167.33,164.36,165.04,237000,165.74,167.33,164.36,165.04,237000,0.0,1.0
2022-05-16,169.25,169.29,165.0,165.29,149536,169.25,169.29,165.0,165.29,149536,0.0,1.0
2022-05-17,167.36,170.65,166.01,170.65,207064,167.36,170.65,166.01,170.65,207064,0.0,1.0
2022-05-18,162.67,167.2375,162.59,166.58,230395,162.67,167.2375,162.59,166.58,230395,0.0,1.0
2022-05-19,161.0,162.785,159.57,162.29,256539,161.0,162.785,159.57,162.29,256539,0.0,1.0
2022-05-20,161.95,162.38,159.92,161.27,213520,161.95,162.38,159.92,161.27,213520,0.0,1.0
2022-05-23,161.93,164.02,160.28,162.93,201780,161.93,164.02,160.28,162.93,201780,0.0,1.0
2022-05-24,164.54,165.69,159.87,162.22,318259,164.54,165.69,159.87,162.22,318259,0.0,1.0
2022-05-25,163.63,164.76,162.9,163.89,153380,163.63,164.76,162.9,163.89,153380,0.0,1.0
2022-05-26,165.0,165.56,163.25,164.91,127280,165.0,165.56,163.25,164.91,127280,0.0,1.0
2022-05-27,167.08,168.13,166.2,166.2,132814,167.08,168.13,166.2,166.2,132814,0.0,1.0
2022-05-31,168.0,169.34,163.55,166.03,364148,168.0,169.34,163.55,166.03,364148,0.0,1.0
2022-06-01,167.53,168.55,166.245,168.35,168393,167.53,168.55,166.245,168.35,168393,0.0,1.0
2022-06-02,169.68,170.81,167.0042,167.78,205162,169.68,170.81,167.0042,167.78,205162,0.0,1.0
2022-06-03,166.74,168.6,166.28,168.6,147420,166.74,168.6,166.28,168.6,147420,0.0,1.0
2022-06-06,170.53,172.53,167.18,170.03,231799,170.53,172.53,167.18,170.03,231799,0.0,1.0
2022-06-07,172.68,172.69,168.685,170.12,174126,172.68,172.69,168.685,170.12,174126,0.0,1.0
2022-06-08,169.64,172.67,168.34,170.86,150273,169.64,172.67,168.34,170.86,150273,0.0,1.0
2022-06-09,165.69,170.41,165.65,170.12,131339,165.69,170.41,165.65,170.12,131339,0.0,1.0
2022-06-10,164.24,165.63,160.82,163.69,183607,164.24,165.63,160.82,163.69,183607,0.0,1.0
2022-06-13,162.8,163.62,161.01,162.11,308930,162.8,163.62,161.01,162.11,308930,0.0,1.0
2022-06-14,162.11,163.47,161.25,161.75,264992,162.11,163.47,161.25,161.75,264992,0.0,1.0
2022-06-15,162.87,164.685,161.57,163.42,228349,162.87,164.685,161.57,163.42,228349,0.0,1.0
2022-06-16,162.95,163.76,160.44,161.12,347398,162.95,163.76,160.44,161.12,347398,0.0,1.0
2022-06-17,164.02,165.325,162.48,164.65,451777,164.02,165.325,162.48,164.65,451777,0.0,1.0
2022-06-21,169.03,170.06,163.7709,164.11,310187,169.03,170.06,163.7709,164.11,310187,0.0,1.0
2022-06-22,169.01,171.27,167.88,168.22,252645,169.01,171.27,167.88,168.22,252645,0.0,1.0
2022-06-23,173.46,174.35,169.38,169.38,267881,173.46,174.35,169.38,169.38,267881,0.0,1.0
2022-06-24,177.62,178.135,174.44,174.44,708949,177.62,178.135,174.44,174.44,708949,0.0,1.0
2022-06-27,174.34,178.13,173.65,177.76,285390,174.34,178.13,173.65,177.76,285390,0.0,1.0
2022-06-28,172.21,174.88,171.4,174.88,314460,172.21,174.88,171.4,174.88,314460,0.0,1.0
2022-06-29,176.85,177.17,171.91,172.1,203790,176.85,177.17,171.91,172.1,203790,0.0,1.0
2022-06-30,180.85,182.09,175.34,176.21,499395,180.85,182.09,175.34,176.21,499395,0.0,1.0
2022-07-01,183.73,184.58,179.18,181.0,246848,183.73,184.58,179.18,181.0,246848,0.0,1.0
2022-07-05,181.99,184.15,178.87,182.48,354618,181.99,184.15,178.87,182.48,354618,0.0,1.0
2022-07-06,185.51,186.4,181.65,183.05,486403,185.51,186.4,181.65,183.05,486403,0.0,1.0
2022-07-07,187.64,188.61,184.1279,185.93,302672,187.64,188.61,184.1279,185.93,302672,0.0,1.0
2022-07-08,188.7,188.99,186.58,187.59,207568,188.7,188.99,186.58,187.59,207568,0.0,1.0
2022-07-11,188.74,190.425,187.94,188.26,251245,188.74,190.425,187.94,188.26,251245,0.0,1.0
2022-07-12,186.76,190.16,185.81,189.05,153150,186.76,190.16,185.81,189.05,153150,0.0,1.0
2022-07-13,186.4,187.39,185.02,185.02,196923,186.4,187.39,185.02,185.02,196923,0.0,1.0
2022-07-14,186.85,187.28,184.42,185.9,145870,186.85,187.28,184.42,185.9,145870,0.0,1.0
2022-07-15,187.62,188.48,186.02,187.74,132936,187.62,188.48,186.02,187.74,132936,0.0,1.0
2022-07-18,186.61,188.5564,186.331,187.78,134614,186.61,188.5564,186.331,187.78,134614,0.0,1.0
2022-07-19,187.38,190.34,186.711,188.12,250939,187.38,190.34,186.711,188.12,250939,0.0,1.0
2022-07-20,187.6,188.53,184.5,187.9,308279,187.6,188.53,184.5,187.9,308279,0.0,1.0
2022-07-21,184.28,187.11,180.25,187.11,321433,184.28,187.11,180.25,187.11,321433,0.0,1.0
2022-07-22,182.05,185.03,180.62,183.79,280146,182.05,185.03,180.62,183.79,280146,0.0,1.0
2022-07-25,183.64,185.93,182.98,183.36,216862,183.64,185.93,182.98,183.36,216862,0.0,1.0
2022-07-26,184.99,185.9631,182.14,183.08,186588,184.99,185.9631,182.14,183.08,186588,0.0,1.0
2022-07-27,182.03,185.605,181.35,184.46,307264,182.03,185.605,181.35,184.46,307264,0.0,1.0
2022-07-28,165.55,181.52,162.98,178.93,733016,165.55,181.52,162.98,178.93,733016,0.0,1.0
2022-07-29,163.56,168.92,162.89,164.63,381323,163.56,168.92,162.89,164.63,381323,0.0,1.0
2022-08-01,161.18,163.73,160.57,162.59,502348,161.18,163.73,160.57,162.59,502348,0.0,1.0
2022-08-02,161.49,162.73,158.77,161.1,315760,161.49,162.73,158.77,161.1,315760,0.0,1.0
2022-08-03,159.86,162.56,158.93,161.49,292069,159.86,162.56,158.93,161.49,292069,0.0,1.0
2022-08-04,159.66,162.01,158.525,160.47,219680,159.66,162.01,158.525,160.47,219680,0.0,1.0
2022-08-05,160.98,161.13,157.55,158.92,223440,160.98,161.13,157.55,158.92,223440,0.0,1.0
2022-08-08,159.74,161.36,157.99,160.99,154621,159.74,161.36,157.99,160.99,154621,0.0,1.0
2022-08-09,161.66,161.88,159.48,161.07,216243,161.66,161.88,159.48,161.07,216243,0.0,1.0
2022-08-10,162.0,164.6,161.83,162.7,226839,162.0,164.6,161.83,162.7,226839,0.0,1.0
2022-08-11,162.65,163.755,161.572,162.72,171412,162.65,163.755,161.572,162.72,171412,0.0,1.0
2022-08-12,164.12,164.59,162.4041,162.96,129045,164.12,164.59,162.4041,162.96,129045,0.0,1.0
2022-08-15,167.2,168.1,163.63,163.76,180846,167.2,168.1,163.63,163.76,180846,0.0,1.0
2022-08-16,166.51,167.94,164.88,166.64,434248,166.51,167.94,164.88,166.64,434248,0.0,1.0
2022-08-17,168.97,169.25,166.05,166.85,118986,168.97,169.25,166.05,166.85,118986,0.0,1.0
2022-08-18,168.84,170.32,168.64,170.0,105687,168.84,170.32,168.64,170.0,105687,0.0,1.0
2022-08-19,171.15,171.58,167.68,169.19,201016,171.15,171.58,167.68,169.19,201016,0.0,1.0
2022-08-22,170.52,171.57,169.97,170.16,191738,170.52,171.57,169.97,170.16,191738,0.0,1.0
2022-08-23,163.51,169.85,163.24,169.85,151579,163.51,169.85,163.24,169.85,151579,0.0,1.0
2022-08-24,164.22,164.78,162.17,163.7,130838,164.22,164.78,162.17,163.7,130838,0.0,1.0
2022-08-25,162.6,166.22,162.1,163.71,141094,162.6,166.22,162.1,163.71,141094,0.0,1.0
2022-08-26,161.83,164.6,161.61,162.81,133466,161.83,164.6,161.61,162.81,133466,0.0,1.0
2022-08-29,159.95,161.06,159.18,160.66,113566,159.95,161.06,159.18,160.66,113566,0.0,1.0
2022-08-30,157.61,159.96,157.4,159.43,369703,157.61,159.96,157.4,159.43,369703,0.0,1.0
2022-08-31,160.6,161.15,157.09,158.41,200856,160.6,161.15,157.09,158.41,200856,0.0,1.0
2022-09-01,160.79,162.83,160.31,160.85,146710,160.79,162.83,160.31,160.85,146710,0.0,1.0
2022-09-02,156.24,161.68,155.47,161.68,151576,156.24,161.68,155.47,161.68,151576,0.0,1.0
2022-09-06,157.96,158.52,155.92,156.44,176473,157.96,158.52,155.92,156.44,176473,0.0,1.0
2022-09-07,158.03,159.06,157.38,158.44,114431,158.03,159.06,157.38,158.44,114431,0.0,1.0
2022-09-08,158.42,159.86,157.14,158.82,107342,158.42,159.86,157.14,158.82,107342,0.0,1.0
2022-09-09,158.96,160.27,158.23,158.46,118551,158.96,160.27,158.23,158.46,118551,0.0,1.0
2022-09-12,158.87,159.9,158.45,159.0,98495,158.87,159.9,158.45,159.0,98495,0.0,1.0
2022-09-13,156.96,159.01,156.07,158.87,145729,156.96,159.01,156.07,158.87,145729,0.0,1.0
2022-09-14,155.91,157.59,155.33,157.14,172686,155.91,157.59,155.33,157.14,172686,0.0,1.0
2022-09-15,153.57,155.52,152.935,155.52,186114,153.57,155.52,152.935,155.52,186114,0.0,1.0
2022-09-16,154.97,155.25,152.96,153.31,367655,154.97,155.25,152.96,153.31,367655,0.0,1.0
2022-09-19,157.11,157.36,154.0425,154.79,383690,157.11,157.36,154.0425,154.79,383690,0.0,1.0
2022-09-20,157.01,157.35,154.53,156.64,230790,157.01,157.35,154.53,156.64,230790,0.0,1.0
2022-09-21,157.16,159.0,156.95,157.71,644060,157.16,159.0,156.95,157.71,644060,0.0,1.0
2022-09-22,157.34,157.97,155.2,156.38,205542,157.34,157.97,155.2,156.38,205542,0.0,1.0
2022-09-23,159.58,159.63,155.57,155.81,346227,159.58,159.63,155.57,155.81,346227,0.0,1.0
2022-09-26,159.94,160.77,155.99,158.14,348525,159.94,160.77,155.99,158.14,348525,0.0,1.0
2022-09-27,161.46,162.18,158.895,160.45,513530,161.46,162.18,158.895,160.45,513530,0.0,1.0
2022-09-28,164.67,165.74,160.02,163.16,318383,164.67,165.74,160.02,163.16,318383,0.0,1.0
2022-09-29,165.08,165.29,163.29,164.64,319360,165.08,165.29,163.29,164.64,319360,0.0,1.0
2022-09-30,165.71,167.01,163.13,164.62,350845,165.71,167.01,163.13,164.62,350845,0.0,1.0
2022-10-03,166.92,167.93,164.65,165.57,209030,166.92,167.93,164.65,165.57,209030,0.0,1.0
2022-10-04,171.64,173.52,166.95,167.83,370404,171.64,173.52,166.95,167.83,370404,0.0,1.0
2022-10-05,173.51,174.48,169.48,171.5,382951,173.51,174.48,169.48,171.5,382951,0.0,1.0
2022-10-06,171.66,174.045,171.235,173.88,276917,171.66,174.045,171.235,173.88,276917,0.0,1.0
2022-10-07,172.69,172.98,169.5,171.38,204410,172.69,172.98,169.5,171.38,204410,0.0,1.0
2022-10-10,174.38,174.735,172.115,173.15,145613,174.38,174.735,172.115,173.15,145613,0.0,1.0
2022-10-11,178.64,178.68,174.79,174.79,429578,178.64,178.68,174.79,174.79,429578,0.0,1.0
2022-10-12,173.26,181.02,173.17,179.12,399042,173.26,181.02,173.17,179.12,399042,0.0,1.0
2022-10-13,179.32,180.35,170.76,172.31,398181,179.32,180.35,170.76,172.31,398181,0.0,1.0
2022-10-14,179.96,181.0,179.21,179.55,374964,179.96,181.0,179.21,179.55,374964,0.0,1.0
2022-10-17,179.08,181.78,178.3,181.33,265173,179.08,181.78,178.3,181.33,265173,0.0,1.0
2022-10-18,182.93,182.97,178.3403,181.55,282402,182.93,182.97,178.3403,181.55,282402,0.0,1.0
2022-10-19,183.98,184.23,181.39,182.09,237555,183.98,184.23,181.39,182.09,237555,0.0,1.0
2022-10-20,182.28,184.77,180.92,184.77,187526,182.28,184.77,180.92,184.77,187526,0.0,1.0
2022-10-21,185.81,186.98,182.26,182.92,238603,185.81,186.98,182.26,182.92,238603,0.0,1.0
2022-10-24,185.28,187.6825,184.46,186.68,195355,185.28,187.6825,184.46,186.68,195355,0.0,1.0
2022-10-25,178.74,186.11,178.657,186.11,375007,178.74,186.11,178.657,186.11,375007,0.0,1.0
2022-10-26,176.21,179.97,175.445,179.97,679952,176.21,179.97,175.445,179.97,679952,0.0,1.0
2022-10-27,143.24,176.81,141.95,176.39,1742944,143.24,176.81,141.95,176.39,1742944,0.0,1.0
2022-10-28,153.97,155.09,140.09,142.52,1226933,153.97,155.09,140.09,142.52,1226933,0.0,1.0
2022-10-31,155.63,156.76,148.23,153.13,645948,155.63,156.76,148.23,153.13,645948,0.0,1.0
2022-11-01,153.42,157.2,151.75,156.68,531970,153.42,157.2,151.75,156.68,531970,0.0,1.0
2022-11-02,157.09,160.48,152.58,154.06,452446,157.09,160.48,152.58,154.06,452446,0.0,1.0
2022-11-03,157.76,158.57,155.4,155.79,355196,157.76,158.57,155.4,155.79,355196,0.0,1.0
2022-11-04,159.55,159.59,153.25,157.63,392377,159.55,159.59,153.25,157.63,392377,0.0,1.0
2022-11-07,164.75,165.01,159.43,160.07,258794,164.75,165.01,159.43,160.07,258794,0.0,1.0
2022-11-08,159.91,163.44,158.39,162.0,306118,159.91,163.44,158.39,162.0,306118,0.0,1.0
2022-11-09,162.99,165.97,159.86,160.68,260297,162.99,165.97,159.86,160.68,260297,0.0,1.0
2022-11-10,166.07,166.81,162.99,164.09,261151,166.07,166.81,162.99,164.09,261151,0.0,1.0
2022-11-11,160.75,166.9,158.62,166.84,294252,160.75,166.9,158.62,166.84,294252,0.0,1.0
2022-11-14,166.37,168.145,159.725,161.47,276070,166.37,168.145,159.725,161.47,276070,0.0,1.0
2022-11-15,165.86,168.54,164.61,166.58,196031,165.86,168.54,164.61,166.58,196031,0.0,1.0
2022-11-16,168.11,169.6,165.19,166.8,289102,168.11,169.6,165.19,166.8,289102,0.0,1.0
2022-11-17,172.46,172.49,165.6,168.85,242063,172.46,172.49,165.6,168.85,242063,0.0,1.0
2022-11-18,168.78,173.25,167.53,173.01,444083,168.78,173.25,167.53,173.01,444083,0.0,1.0
2022-11-21,170.36,171.19,167.92,170.77,157382,170.36,171.19,167.92,170.77,157382,0.0,1.0
2022-11-22,172.01,173.46,170.02,170.42,193009,172.01,173.46,170.02,170.42,193009,0.0,1.0
2022-11-23,173.3,173.81,170.23,171.44,121037,173.3,173.81,170.23,171.44,121037,0.0,1.0
2022-11-25,173.35,174.24,172.46,173.99,51462,173.35,174.24,172.46,173.99,51462,0.0,1.0
2022-11-28,173.78,175.98,171.29,173.13,169405,173.78,175.98,171.29,173.13,169405,0.0,1.0
2022-11-29,170.56,175.49,170.55,173.56,250561,170.56,175.49,170.55,173.56,250561,0.0,1.0
2022-11-30,172.82,172.83,167.75,169.96,401533,172.82,172.83,167.75,169.96,401533,0.0,1.0
2022-12-01,168.47,172.7,168.3,172.4,217985,168.47,172.7,168.3,172.4,217985,0.0,1.0
2022-12-02,171.45,172.41,166.4,169.95,562254,171.45,172.41,166.4,169.95,562254,0.0,1.0
2022-12-05,169.86,171.88,167.83,171.3,480944,169.86,171.88,167.83,171.3,480944,0.0,1.0
2022-12-06,165.18,171.2,164.36,169.13,302126,165.18,171.2,164.36,169.13,302126,0.0,1.0
2022-12-07,168.57,169.27,165.15,165.15,161396,168.57,169.27,165.15,165.15,161396,0.0,1.0
2022-12-08,164.02,170.61,164.0,168.68,240265,164.02,170.61,164.0,168.68,240265,0.0,1.0
2022-12-09,162.0,163.78,161.1,163.51,217110,162.0,163.78,161.1,163.51,217110,0.0,1.0
2022-12-12,161.88,163.16,158.04,161.77,260281,161.88,163.16,158.04,161.77,260281,0.0,1.0
2022-12-13,158.35,164.25,158.22,163.3,318396,158.35,164.25,158.22,163.3,318396,0.0,1.0
2022-12-14,159.63,160.87,156.98,158.68,243383,159.63,160.87,156.98,158.68,243383,0.0,1.0
2022-12-15,157.42,160.45,154.5,159.88,269292,157.42,160.45,154.5,159.88,269292,0.0,1.0
2022-12-16,154.53,156.655,153.71,156.5,305938,154.53,156.655,153.71,156.5,305938,0.0,1.0
2022-12-19,155.73,155.86,152.42,153.51,204580,155.73,155.86,152.42,153.51,204580,0.0,1.0
2022-12-20,154.41,156.415,153.87,155.59,266502,154.41,156.415,153.87,155.59,266502,0.0,1.0
2022-12-21,155.06,156.62,154.47,154.56,485541,155.06,156.62,154.47,154.56,485541,0.0,1.0
2022-12-22,155.44,155.67,152.935,155.29,400396,155.44,155.67,152.935,155.29,400396,0.0,1.0
2022-12-23,156.89,157.08,154.93,155.62,120405,156.89,157.08,154.93,155.62,120405,0.0,1.0
2022-12-27,159.53,159.78,157.15,157.24,101292,159.53,159.78,157.15,157.24,101292,0.0,1.0
2022-12-28,158.73,160.87,158.3,159.77,158811,158.73,160.87,158.3,159.77,158811,0.0,1.0
2022-12-29,159.33,161.66,158.27,159.23,191660,159.33,161.66,158.27,159.23,191660,0.0,1.0
2022-12-30,158.8,159.27,157.205,159.13,118363,158.8,159.27,157.205,159.13,118363,0.0,1.0
2023-01-03,161.89,162.205,157.49,158.5,438270,161.89,162.205,157.49,158.5,438270,0.0,1.0
2023-01-04,161.82,163.36,160.63,161.4,246878,161.82,163.36,160.63,161.4,246878,0.0,1.0
2023-01-05,160.26,163.6,159.57,161.27,418872,160.26,163.6,159.57,161.27,418872,0.0,1.0
2023-01-06,162.11,162.2837,159.84,161.4,125355,162.11,162.2837,159.84,161.4,125355,0.0,1.0
2023-01-09,156.73,162.28,156.72,162.28,187628,156.73,162.28,156.72,162.28,187628,0.0,1.0
2023-01-10,161.13,162.3,157.01,157.01,158609,161.13,162.3,157.01,157.01,158609,0.0,1.0
2023-01-11,159.01,161.02,158.41,158.96,155772,159.01,161.02,158.41,158.96,155772,0.0,1.0
2023-01-12,160.72,162.27,158.23,158.63,163929,160.72,162.27,158.23,158.63,163929,0.0,1.0
2023-01-13,162.4,162.66,159.065,160.31,121422,162.4,162.66,159.065,160.31,121422,0.0,1.0
2023-01-17,163.29,165.25,162.7,163.25,206750,163.29,165.25,162.7,163.25,206750,0.0,1.0
2023-01-18,155.14,163.615,155.14,163.6,456770,155.14,163.615,155.14,163.6,456770,0.0,1.0
2023-01-19,156.65,157.56,154.6,154.75,180793,156.65,157.56,154.6,154.75,180793,0.0,1.0
2023-01-20,159.54,160.23,156.06,157.41,194615,159.54,160.23,156.06,157.41,194615,0.0,1.0
2023-01-23,161.38,163.72,159.84,159.84,100133,161.38,163.72,159.84,159.84,100133,0.0,1.0
2023-01-24,162.82,163.97,160.07,160.07,154608,162.82,163.97,160.07,160.07,154608,0.0,1.0
2023-01-25,161.18,163.13,160.015,163.13,114872,161.18,163.13,160.015,163.13,114872,0.0,1.0
2023-01-26,161.0,163.41,160.8,161.9,233459,161.0,163.41,160.8,161.9,233459,0.0,1.0
2023-01-27,158.24,161.755,157.1801,160.86,225571,158.24,161.755,157.1801,160.86,225571,0.0,1.0
2023-01-30,156.43,159.16,156.13,158.19,188083,156.43,159.16,156.13,158.19,188083,0.0,1.0
2023-01-31,159.52,160.04,157.19,157.19,200462,159.52,160.04,157.19,157.19,200462,0.0,1.0
2023-02-01,161.81,163.03,158.07,159.74,225248,161.81,163.03,158.07,159.74,225248,0.0,1.0
2023-02-02,161.04,162.395,158.205,161.21,315159,161.04,162.395,158.205,161.21,315159,0.0,1.0
2023-02-03,164.63,166.89,160.36,160.97,207243,164.63,166.89,160.36,160.97,207243,0.0,1.0
2023-02-06,165.36,166.585,163.7,165.05,98098,165.36,166.585,163.7,165.05,98098,0.0,1.0
2023-02-07,165.5,167.37,162.465,164.73,171744,165.5,167.37,162.465,164.73,171744,0.0,1.0
2023-02-08,164.61,165.86,164.49,165.31,99788,164.61,165.86,164.49,165.31,99788,0.0,1.0
2023-02-09,161.6,165.72,161.44,164.6,111004,161.6,165.72,161.44,164.6,111004,0.0,1.0
2023-02-10,163.3,164.13,160.9185,161.9,108419,163.3,164.13,160.9185,161.9,108419,0.0,1.0
2023-02-13,162.92,164.655,162.88,163.63,82509,162.92,164.655,162.88,163.63,82509,0.0,1.0
2023-02-14,161.16,163.49,160.35,161.92,612817,161.16,163.49,160.35,161.92,612817,0.0,1.0
2023-02-15,160.6,162.08,159.46,160.75,197788,160.6,162.08,159.46,160.75,197788,0.0,1.0
2023-02-16,162.2,163.46,159.805,160.18,129697,162.2,163.46,159.805,160.18,129697,0.0,1.0
2023-02-17,164.13,164.65,162.55,162.55,175106,164.13,164.65,162.55,162.55,175106,0.0,1.0
2023-02-21,164.71,166.865,162.94,163.45,236627,164.71,166.865,162.94,163.45,236627,0.0,1.0
2023-02-22,163.8,165.72,163.17,164.72,213691,163.8,165.72,163.17,164.72,213691,0.0,1.0
2023-02-23,180.95,184.735,168.0,169.0,544405,180.95,184.735,168.0,169.0,544405,0.0,1.0
2023-02-24,183.7,183.82,178.09,180.5,207405,183.7,183.82,178.09,180.5,207405,0.0,1.0
2023-02-27,184.25,188.595,183.64,184.13,275110,184.25,188.595,183.64,184.13,275110,0.0,1.0
2023-02-28,183.71,185.79,182.78,183.43,233061,183.71,185.79,182.78,183.43,233061,0.0,1.0
2023-03-01,183.5,184.46,181.84,182.59,154299,183.5,184.46,181.84,182.59,154299,0.0,1.0
2023-03-02,183.3,185.0,181.78,182.53,187127,183.3,185.0,181.78,182.53,187127,0.0,1.0
2023-03-03,183.8,183.9,181.47,183.67,205332,183.8,183.9,181.47,183.67,205332,0.0,1.0
2023-03-06,182.75,184.7,182.35,183.8,171430,182.75,184.7,182.35,183.8,171430,0.0,1.0
2023-03-07,181.6,183.13,180.52,182.75,188077,181.6,183.13,180.52,182.75,188077,0.0,1.0
2023-03-08,180.68,183.095,179.265,181.73,155921,180.68,183.095,179.265,181.73,155921,0.0,1.0
2023-03-09,179.94,181.76,179.09,181.76,192052,179.94,181.76,179.09,181.76,192052,0.0,1.0
2023-03-10,186.58,192.235,178.61,179.59,921536,186.58,192.235,178.61,179.59,921536,0.0,1.0
2023-03-13,195.24,201.63,186.61,186.84,799012,195.24,201.63,186.61,186.84,799012,0.0,1.0
2023-03-14,196.14,196.77,192.42,194.24,427949,196.14,196.77,192.42,194.24,427949,0.0,1.0
2023-03-15,196.13,198.12,192.67,195.94,399216,196.13,198.12,192.67,195.94,399216,0.0,1.0
2023-03-16,198.01,199.25,193.7,195.59,237768,198.01,199.25,193.7,195.59,237768,0.0,1.0
2023-03-17,195.94,200.0,194.84,199.945,410824,195.94,200.0,194.84,199.945,410824,0.0,1.0
2023-03-20,196.01,197.955,194.49,196.64,251818,196.01,197.955,194.49,196.64,251818,0.0,1.0
2023-03-21,193.85,196.63,191.27,196.63,166211,193.85,196.63,191.27,196.63,166211,0.0,1.0
2023-03-22,193.4,196.24,192.505,194.35,165842,193.4,196.24,192.505,194.35,165842,0.0,1.0
2023-03-23,193.57,195.64,191.375,193.4,248886,193.57,195.64,191.375,193.4,248886,0.0,1.0
2023-03-24,193.6,194.955,192.8,193.27,125139,193.6,194.955,192.8,193.27,125139,0.0,1.0
2023-03-27,195.99,196.14,192.735,193.41,99087,195.99,196.14,192.735,193.41,99087,0.0,1.0
2023-03-28,195.35,197.07,194.26,196.16,140259,195.35,197.07,194.26,196.16,140259,0.0,1.0
2023-03-29,194.9,196.42,194.005,195.64,177402,194.9,196.42,194.005,195.64,177402,0.0,1.0
2023-03-30,196.43,197.26,194.97,195.42,107866,196.43,197.26,194.97,195.42,107866,0.0,1.0
2023-03-31,197.35,198.59,195.82,197.23,138590,197.35,198.59,195.82,197.23,138590,0.0,1.0
2023-04-03,198.11,199.32,196.42,197.39,278238,198.11,199.32,196.42,197.39,278238,0.0,1.0
2023-04-04,197.49,198.7643,194.51,198.01,243296,197.49,198.7643,194.51,198.01,243296,0.0,1.0
2023-04-05,197.3,198.5,195.85,198.5,390124,197.3,198.5,195.85,198.5,390124,0.0,1.0
2023-04-06,200.4,200.52,196.61,196.61,154871,200.4,200.52,196.61,196.61,154871,0.0,1.0
2023-04-10,202.82,203.69,199.72,199.97,143746,202.82,203.69,199.72,199.97,143746,0.0,1.0
2023-04-11,202.77,204.19,202.11,202.65,108575,202.77,204.19,202.11,202.65,108575,0.0,1.0
2023-04-12,202.99,204.465,202.51,202.51,122114,202.99,204.465,202.51,202.51,122114,0.0,1.0
2023-04-13,203.91,205.63,202.5,203.37,114378,203.91,205.63,202.5,203.37,114378,0.0,1.0
2023-04-14,204.07,204.84,203.28,203.34,87180,204.07,204.84,203.28,203.34,87180,0.0,1.0
2023-04-17,202.35,204.96,200.9,204.96,128113,202.35,204.96,200.9,204.96,128113,0.0,1.0
2023-04-18,202.32,202.87,200.35,202.17,149700,202.32,202.87,200.35,202.17,149700,0.0,1.0
2023-04-19,197.72,203.4444,197.06,202.05,169911,197.72,203.4444,197.06,202.05,169911,0.0,1.0
2023-04-20,199.7,200.22,197.13,197.7,287095,199.7,200.22,197.13,197.7,287095,0.0,1.0
2023-04-21,196.83,200.7675,196.0,200.42,248579,196.83,200.7675,196.0,200.42,248579,0.0,1.0
2023-04-24,198.75,199.62,196.16,196.83,251391,198.75,199.62,196.16,196.83,251391,0.0,1.0
2023-04-25,197.42,199.33,196.87,199.33,133534,197.42,199.33,196.87,199.33,133534,0.0,1.0
2023-04-26,198.26,198.93,194.525,196.87,183416,198.26,198.93,194.525,196.87,183416,0.0,1.0
2023-04-27,181.63,194.395,167.39,173.46,835110,181.63,194.395,167.39,173.46,835110,0.0,1.0
2023-04-28,180.5,182.97,175.78,180.96,369766,180.5,182.97,175.78,180.96,369766,0.0,1.0
2023-05-01,177.85,182.43,177.71,180.08,403950,177.85,182.43,177.71,180.08,403950,0.0,1.0
2023-05-02,179.35,179.835,174.71,176.98,340279,179.35,179.835,174.71,176.98,340279,0.0,1.0
2023-05-03,177.06,180.09,176.945,178.67,259531,177.06,180.09,176.945,178.67,259531,0.0,1.0
2023-05-04,177.14,179.135,174.9233,176.36,206981,177.14,179.135,174.9233,176.36,206981,0.0,1.0
2023-05-05,175.11,177.5,173.1,176.59,290539,175.11,177.5,173.1,176.59,290539,0.0,1.0
2023-05-08,176.31,176.735,173.45,175.13,231410,176.31,176.735,173.45,175.13,231410,0.0,1.0
2023-05-09,177.13,178.5,174.45,177.4,219501,177.13,178.5,174.45,177.4,219501,0.0,1.0
2023-05-10,177.03,178.06,175.78,177.48,198063,177.03,178.06,175.78,177.48,198063,0.0,1.0
2023-05-11,177.11,177.82,174.74,177.35,185310,177.11,177.82,174.74,177.35,185310,0.0,1.0
2023-05-12,176.06,177.94,175.88,177.94,115634,176.06,177.94,175.88,177.94,115634,0.0,1.0
2023-05-15,172.88,175.89,172.375,175.78,180011,172.88,175.89,172.375,175.78,180011,0.0,1.0
2023-05-16,176.87,176.9,172.38,172.87,243080,176.87,176.9,172.38,172.87,243080,0.0,1.0
2023-05-17,177.58,178.42,173.12,177.5,258307,177.58,178.42,173.12,177.5,258307,0.0,1.0
2023-05-18,178.64,179.2,175.77,177.25,303508,178.64,179.2,175.77,177.25,303508,0.0,1.0
2023-05-19,182.06,182.93,177.6,180.0,267312,182.06,182.93,177.6,180.0,267312,0.0,1.0
2023-05-22,181.71,185.78,181.64,181.74,258085,181.71,185.78,181.64,181.74,258085,0.0,1.0
2023-05-23,184.33,187.395,180.87,180.87,437115,184.33,187.395,180.87,180.87,437115,0.0,1.0
2023-05-24,186.48,186.76,182.595,184.6,271992,186.48,186.76,182.595,184.6,271992,0.0,1.0
2023-05-25,186.67,188.17,184.55,186.94,232397,186.67,188.17,184.55,186.94,232397,0.0,1.0
2023-05-26,188.61,188.98,185.59,186.65,130166,188.61,188.98,185.59,186.65,130166,0.0,1.0
2023-05-30,186.19,189.0,185.53,188.98,192673,186.19,189.0,185.53,188.98,192673,0.0,1.0
2023-05-31,188.01,188.4,185.045,186.81,447037,188.01,188.4,185.045,186.81,447037,0.0,1.0
2023-06-01,188.25,189.99,187.77,188.57,249278,188.25,189.99,187.77,188.57,249278,0.0,1.0
2023-06-02,192.1,193.24,188.08,188.08,217567,192.1,193.24,188.08,188.08,217567,0.0,1.0
2023-06-05,186.9,191.37,186.34,190.7,200440,186.9,191.37,186.34,190.7,200440,0.0,1.0
2023-06-06,186.0,187.35,184.635,186.43,139269,186.0,187.35,184.635,186.43,139269,0.0,1.0
2023-06-07,187.98,189.265,185.25,185.25,272256,187.98,189.265,185.25,185.25,272256,0.0,1.0
2023-06-08,191.19,191.54,186.77,186.91,154797,191.19,191.54,186.77,186.91,154797,0.0,1.0
2023-06-09,191.17,192.69,189.89,190.81,172337,191.17,192.69,189.89,190.81,172337,0.0,1.0
2023-06-12,192.53,192.58,189.93,190.8,174320,192.53,192.58,189.93,190.8,174320,0.0,1.0
2023-06-13,193.08,193.36,191.8,191.9,182012,193.08,193.36,191.8,191.9,182012,0.0,1.0
2023-06-14,193.16,193.83,189.3217,192.14,154470,193.16,193.83,189.3217,192.14,154470,0.0,1.0
2023-06-15,193.91,194.97,192.5,193.73,221499,193.91,194.97,192.5,193.73,221499,0.0,1.0
2023-06-16,193.13,195.0,191.92,195.0,438234,193.13,195.0,191.92,195.0,438234,0.0,1.0
2023-06-20,192.06,194.0,191.82,193.0,204475,192.06,194.0,191.82,193.0,204475,0.0,1.0
2023-06-21,192.66,193.62,191.3,192.1,190243,192.66,193.62,191.3,192.1,190243,0.0,1.0
2023-06-22,193.7,194.17,192.0,192.98,168062,193.7,194.17,192.0,192.98,168062,0.0,1.0
2023-06-23,188.22,194.29,187.77,193.21,396678,188.22,194.29,187.77,193.21,396678,0.0,1.0
2023-06-26,187.29,189.5225,187.0,187.81,192805,187.29,189.5225,187.0,187.81,192805,0.0,1.0
2023-06-27,186.94,188.08,184.78,187.43,215279,186.94,188.08,184.78,187.43,215279,0.0,1.0
2023-06-28,184.99,186.76,181.47,186.68,229664,184.99,186.76,181.47,186.68,229664,0.0,1.0
2023-06-29,188.91,189.18,180.515,184.24,513440,188.91,189.18,180.515,184.24,513440,0.0,1.0
2023-06-30,190.2,192.36,189.11,189.79,329636,190.2,192.36,189.11,189.79,329636,0.0,1.0
2023-07-03,192.36,192.87,189.35,190.13,146954,192.36,192.87,189.35,190.13,146954,0.0,1.0
2023-07-05,196.58,197.05,192.76,192.86,347931,196.58,197.05,192.76,192.86,347931,0.0,1.0
2023-07-06,194.56,199.05,194.045,196.8,423314,194.56,199.05,194.045,196.8,423314,0.0,1.0
2023-07-07,194.64,195.58,192.47,194.02,261001,194.64,195.58,192.47,194.02,261001,0.0,1.0
2023-07-10,198.76,199.15,194.5,194.79,177138,198.76,199.15,194.5,194.79,177138,0.0,1.0
2023-07-11,202.05,202.12,199.1019,199.11,178072,202.05,202.12,199.1019,199.11,178072,0.0,1.0
2023-07-12,194.5,202.735,193.64,201.29,448730,194.5,202.735,193.64,201.29,448730,0.0,1.0
2023-07-13,195.54,198.695,193.86,195.85,206502,195.54,198.695,193.86,195.85,206502,0.0,1.0
2023-07-14,197.47,197.79,194.71,194.71,252876,197.47,197.79,194.71,194.71,252876,0.0,1.0
2023-07-17,197.44,199.27,197.1,198.05,195677,197.44,199.27,197.1,198.05,195677,0.0,1.0
2023-07-18,200.42,201.12,197.41,197.41,197813,200.42,201.12,197.41,197.41,197813,0.0,1.0
2023-07-19,200.41,202.46,198.67,201.19,612855,200.41,202.46,198.67,201.19,612855,0.0,1.0
2023-07-20,196.65,201.9,196.355,201.18,290850,196.65,201.9,196.355,201.18,290850,0.0,1.0
2023-07-21,194.67,199.21,194.33,197.46,215459,194.67,199.21,194.33,197.46,215459,0.0,1.0
2023-07-24,193.14,195.98,192.605,195.3,319483,193.14,195.98,192.605,195.3,319483,0.0,1.0
2023-07-25,193.99,194.49,191.14,192.28,357865,193.99,194.49,191.14,192.28,357865,0.0,1.0
2023-07-26,196.35,197.21,193.05,193.99,403599,196.35,197.21,193.05,193.99,403599,0.0,1.0
2023-07-27,176.3,193.285,171.81,191.9,1113210,176.3,193.285,171.81,191.9,1113210,0.0,1.0
2023-07-28,176.76,180.95,172.69,175.53,515588,176.76,180.95,172.69,175.53,515588,0.0,1.0
2023-07-31,175.16,176.82,173.83,176.39,536043,175.16,176.82,173.83,176.39,536043,0.0,1.0
2023-08-01,178.99,179.16,174.7,174.7,347786,178.99,179.16,174.7,174.7,347786,0.0,1.0
2023-08-02,184.58,185.195,177.895,179.14,389419,184.58,185.195,177.895,179.14,389419,0.0,1.0
2023-08-03,182.96,185.44,181.185,183.91,389315,182.96,185.44,181.185,183.91,389315,0.0,1.0
2023-08-04,184.31,186.65,183.1,183.47,290417,184.31,186.65,183.1,183.47,290417,0.0,1.0
2023-08-07,184.85,187.79,184.36,184.66,239015,184.85,187.79,184.36,184.66,239015,0.0,1.0
2023-08-08,181.49,184.91,181.07,184.82,400173,181.49,184.91,181.07,184.82,400173,0.0,1.0
2023-08-09,181.42,182.25,179.55,182.0,388186,181.42,182.25,179.55,182.0,388186,0.0,1.0
2023-08-10,183.47,183.75,180.28,182.04,224321,183.47,183.75,180.28,182.04,224321,0.0,1.0
2023-08-11,187.31,189.75,183.44,183.44,273701,187.31,189.75,183.44,183.44,273701,0.0,1.0
2023-08-14,190.19,191.0,187.17,187.17,294572,190.19,191.0,187.17,187.17,294572,0.0,1.0
2023-08-15,192.43,192.99,190.24,190.24,257188,192.43,192.99,190.24,190.24,257188,0.0,1.0
2023-08-16,191.21,193.97,184.27,192.67,234746,191.21,193.97,184.27,192.67,234746,0.0,1.0
2023-08-17,184.8,192.21,184.485,190.87,159734,184.8,192.21,184.485,190.87,159734,0.0,1.0
2023-08-18,183.77,186.32,183.09,184.23,181929,183.77,186.32,183.09,184.23,181929,0.0,1.0
2023-08-21,184.18,185.81,182.44,183.62,139066,184.18,185.81,182.44,183.62,139066,0.0,1.0
2023-08-22,183.08,184.55,181.375,184.36,176976,183.08,184.55,181.375,184.36,176976,0.0,1.0
2023-08-23,184.0,184.05,181.87,183.35,201757,184.0,184.05,181.87,183.35,201757,0.0,1.0
2023-08-24,185.55,186.105,176.52,182.75,135903,185.55,186.105,176.52,182.75,135903,0.0,1.0
2023-08-25,187.34,188.3,184.87,186.43,121788,187.34,188.3,184.87,186.43,121788,0.0,1.0
2023-08-28,187.89,188.87,186.955,187.42,124550,187.89,188.87,186.955,187.42,124550,0.0,1.0
2023-08-29,190.62,191.0,187.13,187.89,153019,190.62,191.0,187.13,187.89,153019,0.0,1.0
2023-08-30,188.11,191.49,187.3,190.11,150681,188.11,191.49,187.3,190.11,150681,0.0,1.0
2023-08-31,185.82,190.24,185.71,188.04,171584,185.82,190.24,185.71,188.04,171584,0.0,1.0
2023-09-01,183.32,187.42,181.89,186.02,279471,183.32,187.42,181.89,186.02,279471,0.0,1.0
2023-09-05,178.35,182.61,176.34,182.23,277439,178.35,182.61,176.34,182.23,277439,0.0,1.0
2023-09-06,177.96,182.07,176.885,178.0,182089,177.96,182.07,176.885,178.0,182089,0.0,1.0
2023-09-07,177.56,179.64,175.56,177.61,277690,177.56,179.64,175.56,177.61,277690,0.0,1.0
2023-09-08,175.66,179.12,174.94,178.2,175838,175.66,179.12,174.94,178.2,175838,0.0,1.0
2023-09-11,179.09,179.58,174.75,175.44,167849,179.09,179.58,174.75,175.44,167849,0.0,1.0
2023-09-12,179.2,179.57,177.5225,179.57,96401,179.2,179.57,177.5225,179.57,96401,0.0,1.0
2023-09-13,180.27,180.96,178.2,179.83,141240,180.27,180.96,178.2,179.83,141240,0.0,1.0
2023-09-14,183.96,184.5,178.83,180.34,165598,183.96,184.5,178.83,180.34,165598,0.0,1.0
2023-09-15,184.68,186.01,183.42,183.94,481953,184.68,186.01,183.42,183.94,481953,0.0,1.0
2023-09-18,186.48,187.18,183.61,184.57,108988,186.48,187.18,183.61,184.57,108988,0.0,1.0
2023-09-19,181.9,185.975,181.88,185.17,204462,181.9,185.975,181.88,185.17,204462,0.0,1.0
2023-09-20,182.45,184.59,181.445,181.8,97941,182.45,184.59,181.445,181.8,97941,0.0,1.0
2023-09-21,180.32,182.07,179.81,181.82,94888,180.32,182.07,179.81,181.82,94888,0.0,1.0
2023-09-22,178.19,181.5,178.02,179.94,110979,178.19,181.5,178.02,179.94,110979,0.0,1.0
2023-09-25,177.35,178.375,176.62,177.95,126812,177.35,178.375,176.62,177.95,126812,0.0,1.0
2023-09-26,176.56,179.35,175.03,177.76,151003,176.56,179.35,175.03,177.76,151003,0.0,1.0
2023-09-27,180.34,180.73,176.09,176.09,168723,180.34,180.73,176.09,176.09,168723,0.0,1.0
2023-09-28,182.08,183.79,180.39,181.1,145499,182.08,183.79,180.39,181.1,145499,0.0,1.0
2023-09-29,178.41,182.355,177.543,182.33,171383,178.41,182.355,177.543,182.33,171383,0.0,1.0
2023-10-02,177.78,180.16,177.18,178.46,180756,177.78,180.16,177.18,178.46,180756,0.0,1.0
2023-10-03,178.55,180.98,177.0,177.0,221314,178.55,180.98,177.0,177.0,221314,0.0,1.0
2023-10-04,184.64,185.6,179.19,179.19,262124,184.64,185.6,179.19,179.19,262124,0.0,1.0
2023-10-05,187.86,191.3,183.015,184.42,397340,187.86,191.3,183.015,184.42,397340,0.0,1.0
2023-10-06,189.78,189.87,186.99,187.6,165066,189.78,189.87,186.99,187.6,165066,0.0,1.0
2023-10-09,191.22,192.38,186.93,189.86,166784,191.22,192.38,186.93,189.86,166784,0.0,1.0
2023-10-10,189.63,193.515,188.83,190.9,186052,189.63,193.515,188.83,190.9,186052,0.0,1.0
2023-10-11,188.46,189.715,186.38,189.31,195505,188.46,189.715,186.38,189.31,195505,0.0,1.0
2023-10-12,187.41,190.06,185.49,188.25,155472,187.41,190.06,185.49,188.25,155472,0.0,1.0
2023-10-13,189.66,190.18,185.64,187.64,151566,189.66,190.18,185.64,187.64,151566,0.0,1.0
2023-10-16,189.0,192.95,188.35,190.45,172894,189.0,192.95,188.35,190.45,172894,0.0,1.0
2023-10-17,189.08,191.83,188.04,188.82,185790,189.08,191.83,188.04,188.82,185790,0.0,1.0
2023-10-18,190.6,190.77,186.6903,189.54,306065,190.6,190.77,186.6903,189.54,306065,0.0,1.0
2023-10-19,189.69,191.41,187.64,190.75,224680,189.69,191.41,187.64,190.75,224680,0.0,1.0
2023-10-20,186.2,191.05,186.01,190.19,161732,186.2,191.05,186.01,190.19,161732,0.0,1.0
2023-10-23,184.04,186.61,184.0,185.76,133773,184.04,186.61,184.0,185.76,133773,0.0,1.0
2023-10-24,184.58,185.2,181.25,184.33,188497,184.58,185.2,181.25,184.33,188497,0.0,1.0
2023-10-25,183.93,185.51,182.67,184.79,295893,183.93,185.51,182.67,184.79,295893,0.0,1.0
2023-10-26,216.38,216.625,193.03,194.66,709298,216.38,216.625,193.03,194.66,709298,0.0,1.0
2023-10-27,215.95,218.0,212.8,217.66,363634,215.95,218.0,212.8,217.66,363634,0.0,1.0
2023-10-30,214.65,215.92,211.14,215.92,262142,214.65,215.92,211.14,215.92,262142,0.0,1.0
2023-10-31,212.26,216.0,210.75,215.4,278625,212.26,216.0,210.75,215.4,278625,0.0,1.0
2023-11-01,217.8,218.325,210.86,212.5,307583,217.8,218.325,210.86,212.5,307583,0.0,1.0
2023-11-02,213.56,217.845,211.37,216.8,240226,213.56,217.845,211.37,216.8,240226,0.0,1.0
2023-11-03,215.0,215.37,211.83,215.37,162011,215.0,215.37,211.83,215.37,162011,0.0,1.0
2023-11-06,216.71,216.93,215.32,216.16,115296,216.71,216.93,215.32,216.16,115296,0.0,1.0
2023-11-07,216.4,217.185,214.34,216.9,141818,216.4,217.185,214.34,216.9,141818,0.0,1.0
2023-11-08,216.22,216.79,213.86,216.31,234076,216.22,216.79,213.86,216.31,234076,0.0,1.0
2023-11-09,216.27,219.37,214.33,216.8,157391,216.27,219.37,214.33,216.8,157391,0.0,1.0
2023-11-10,220.88,221.67,216.51,216.51,148635,220.88,221.67,216.51,216.51,148635,0.0,1.0
2023-11-13,221.54,222.2,219.33,220.7,120711,221.54,222.2,219.33,220.7,120711,0.0,1.0
2023-11-14,222.52,222.76,219.98,221.75,258748,222.52,222.76,219.98,221.75,258748,0.0,1.0
2023-11-15,218.79,223.005,218.08,222.19,279041,218.79,223.005,218.08,222.19,279041,0.0,1.0
2023-11-16,219.91,220.79,217.465,218.79,223107,219.91,220.79,217.465,218.79,223107,0.0,1.0
2023-11-17,219.09,221.19,217.53,221.19,474370,219.09,221.19,217.53,221.19,474370,0.0,1.0
2023-11-20,222.25,223.57,217.86,218.41,246082,222.25,223.57,217.86,218.41,246082,0.0,1.0
2023-11-21,221.16,223.48,220.26,222.39,115871,221.16,223.48,220.26,222.39,115871,0.0,1.0
2023-11-22,221.47,223.18,221.19,222.43,130303,221.47,223.18,221.19,222.43,130303,0.0,1.0
2023-11-24,221.76,222.02,219.63,221.0,53946,221.76,222.02,219.63,221.0,53946,0.0,1.0
2023-11-27,221.09,222.09,218.36,221.12,343797,221.09,222.09,218.36,221.12,343797,0.0,1.0
2023-11-28,217.64,221.67,217.59,220.85,138068,217.64,221.67,217.59,220.85,138068,0.0,1.0
2023-11-29,217.85,219.08,215.805,218.34,230839,217.85,219.08,215.805,218.34,230839,0.0,1.0
2023-11-30,220.46,220.62,217.48,218.41,287879,220.46,220.62,217.48,218.41,287879,0.0,1.0
2023-12-01,221.35,221.88,219.5081,219.58,163549,221.35,221.88,219.5081,219.58,163549,0.0,1.0
2023-12-04,231.0,232.15,222.67,223.13,335199,231.0,232.15,222.67,223.13,335199,0.0,1.0
2023-12-05,224.52,230.53,223.8,230.53,218167,224.52,230.53,223.8,230.53,218167,0.0,1.0
2023-12-06,222.28,226.365,221.76,224.58,164125,222.28,226.365,221.76,224.58,164125,0.0,1.0
2023-12-07,222.0,223.18,221.19,221.19,177421,222.0,223.18,221.19,221.19,177421,0.0,1.0
2023-12-08,222.12,223.195,218.56,222.4,163333,222.12,223.195,218.56,222.4,163333,0.0,1.0
2023-12-11,221.98,222.855,219.91,222.08,178899,221.98,222.855,219.91,222.08,178899,0.0,1.0
2023-12-12,221.88,223.68,220.44,222.37,153414,221.88,223.68,220.44,222.37,153414,0.0,1.0
2023-12-13,221.3,223.9099,220.46,221.35,344335,221.3,223.9099,220.46,221.35,344335,0.0,1.0
2023-12-14,206.5,221.78,206.31,221.41,751666,206.5,221.78,206.31,221.41,751666,0.0,1.0
2023-12-15,199.7,208.9699,199.35,205.67,1103036,199.7,208.9699,199.35,205.67,1103036,0.0,1.0
2023-12-18,203.64,204.0,200.51,200.78,240358,203.64,204.0,200.51,200.78,240358,0.0,1.0
2023-12-19,200.9,203.94,200.71,201.7,260393,200.9,203.94,200.71,201.7,260393,0.0,1.0
2023-12-20,198.05,202.01,197.83,199.55,402875,198.05,202.01,197.83,199.55,402875,0.0,1.0
2023-12-21,198.75,199.0,195.37,198.29,220916,198.75,199.0,195.37,198.29,220916,0.0,1.0
2023-12-22,200.41,201.72,198.55,198.58,174414,200.41,201.72,198.55,198.58,174414,0.0,1.0
2023-12-26,199.33,200.164,198.5,199.89,128945,199.33,200.164,198.5,199.89,128945,0.0,1.0
2023-12-27,200.11,202.98,199.63,199.63,169094,200.11,202.98,199.63,199.63,169094,0.0,1.0
2023-12-28,199.38,200.81,198.28,199.41,99442,199.38,200.81,198.28,199.41,99442,0.0,1.0
2023-12-29,199.15,201.58,195.3,199.65,176962,199.15,201.58,195.3,199.65,176962,0.0,1.0
2024-01-02,196.9,199.0,196.26,198.17,238693,196.9,199.0,196.26,198.17,238693,0.0,1.0
2024-01-03,194.25,198.32,193.68,197.42,191034,194.25,198.32,193.68,197.42,191034,0.0,1.0
2024-01-04,193.06,196.05,192.96,194.59,180692,193.06,196.05,192.96,194.59,180692,0.0,1.0
2024-01-05,194.72,195.17,191.26,192.59,267275,194.72,195.17,191.26,192.59,267275,0.0,1.0
2024-01-08,194.51,196.3,192.81,195.85,127691,194.51,196.3,192.81,195.85,127691,0.0,1.0
2024-01-09,195.19,198.69,192.97,194.97,229608,195.19,198.69,192.97,194.97,229608,0.0,1.0
2024-01-10,196.17,199.15,194.295,195.26,143326,196.17,199.15,194.295,195.26,143326,0.0,1.0
2024-01-11,197.32,198.32,193.76,196.48,166644,197.32,198.32,193.76,196.48,166644,0.0,1.0
2024-01-12,200.83,201.17,197.0,198.06,130215,200.83,201.17,197.0,198.06,130215,0.0,1.0
2024-01-16,201.34,202.045,198.95,198.95,115145,201.34,202.045,198.95,198.95,115145,0.0,1.0
2024-01-17,201.19,204.46,200.01,201.15,155210,201.19,204.46,200.01,201.15,155210,0.0,1.0
2024-01-18,204.52,204.57,201.37,201.37,130246,204.52,204.57,201.37,201.37,130246,0.0,1.0
2024-01-19,200.32,205.75,200.15,204.62,351544,200.32,205.75,200.15,204.62,351544,0.0,1.0
2024-01-22,201.0,202.75,200.78,201.0,204895,201.0,202.75,200.78,201.0,204895,0.0,1.0
2024-01-23,199.56,201.145,198.3589,200.83,144067,199.56,201.145,198.3589,200.83,144067,0.0,1.0
2024-01-24,198.34,200.05,195.91,200.05,178805,198.34,200.05,195.91,200.05,178805,0.0,1.0
2024-01-25,194.41,199.39,193.671,198.28,355675,194.41,199.39,193.671,198.28,355675,0.0,1.0
2024-01-26,197.25,197.88,193.19,195.91,247679,197.25,197.88,193.19,195.91,247679,0.0,1.0
2024-01-29,197.51,197.975,194.765,196.83,172927,197.51,197.975,194.765,196.83,172927,0.0,1.0
2024-01-30,196.86,198.58,196.17,198.16,145338,196.86,198.58,196.17,198.16,145338,0.0,1.0
2024-01-31,191.61,197.86,191.55,196.16,261267,191.61,197.86,191.55,196.16,261267,0.0,1.0
2024-02-01,191.43,193.06,189.77,191.94,248250,191.43,193.06,189.77,191.94,248250,0.0,1.0
2024-02-02,192.57,192.81,189.79,191.4,158888,192.57,192.81,189.79,191.4,158888,0.0,1.0
2024-02-05,192.44,192.945,190.53,192.46,130212,192.44,192.945,190.53,192.46,130212,0.0,1.0
2024-02-06,193.54,193.93,191.915,192.65,130580,193.54,193.93,191.915,192.65,130580,0.0,1.0
2024-02-07,193.92,194.29,192.67,193.9,114651,193.92,194.29,192.67,193.9,114651,0.0,1.0
2024-02-08,194.18,195.37,192.2,193.46,79089,194.18,195.37,192.2,193.46,79089,0.0,1.0
2024-02-09,195.1,195.58,193.954,194.8,149607,195.1,195.58,193.954,194.8,149607,0.0,1.0
2024-02-12,192.94,195.385,192.94,193.98,155308,192.94,195.385,192.94,193.98,155308,0.0,1.0
2024-02-13,186.5,193.09,185.93,193.09,259376,186.5,193.09,185.93,193.09,259376,0.0,1.0
2024-02-14,191.06,191.38,186.43,186.52,253170,191.06,191.38,186.43,186.52,253170,0.0,1.0
2024-02-15,190.93,192.77,190.61,190.87,208993,190.93,192.77,190.61,190.87,208993,0.0,1.0
2024-02-16,192.18,193.49,190.4,191.03,159414,192.18,193.49,190.4,191.03,159414,0.0,1.0
2024-02-20,190.34,193.08,189.59,193.05,177854,190.34,193.08,189.59,193.05,177854,0.0,1.0
2024-02-21,190.12,191.23,189.09,189.26,247511,190.12,191.23,189.09,189.26,247511,0.0,1.0
2024-02-22,221.67,226.93,205.36,208.89,699576,221.67,226.93,205.36,208.89,699576,0.0,1.0
2024-02-23,216.1,223.22,214.82,222.67,339839,216.1,223.22,214.82,222.67,339839,0.0,1.0
2024-02-26,220.0,220.885,215.0,215.0,355015,220.0,220.885,215.0,215.0,355015,0.0,1.0
2024-02-27,216.11,218.96,215.37,217.99,322218,216.11,218.96,215.37,217.99,322218,0.0,1.0
2024-02-28,214.72,216.99,214.12,216.99,203245,214.72,216.99,214.12,216.99,203245,0.0,1.0
2024-02-29,206.88,214.42,205.71,214.0,532403,206.88,214.42,205.71,214.0,532403,0.0,1.0
2024-03-01,204.39,207.215,202.29,206.06,283753,204.39,207.215,202.29,206.06,283753,0.0,1.0
2024-03-04,205.69,207.81,203.74,204.0,190827,205.69,207.81,203.74,204.0,190827,0.0,1.0
2024-03-05,207.96,211.02,204.58,204.73,208814,207.96,211.02,204.58,204.73,208814,0.0,1.0
2024-03-06,206.5,208.73,206.21,208.55,107015,206.5,208.73,206.21,208.55,107015,0.0,1.0
2024-03-07,205.92,208.0,204.7722,207.74,202318,205.92,208.0,204.7722,207.74,202318,0.0,1.0
2024-03-08,204.08,207.22,203.44,206.05,164787,204.08,207.22,203.44,206.05,164787,0.0,1.0
2024-03-11,204.11,204.43,201.44,204.08,157365,204.11,204.43,201.44,204.08,157365,0.0,1.0
2024-03-12,205.17,205.68,201.595,203.19,247198,205.17,205.68,201.595,203.19,247198,0.0,1.0
2024-03-13,204.05,205.185,199.77,204.94,256233,204.05,205.185,199.77,204.94,256233,0.0,1.0
2024-03-14,204.0,204.58,201.77,203.37,256411,204.0,204.58,201.77,203.37,256411,0.0,1.0
2024-03-15,205.62,206.49,202.19,202.19,345862,205.62,206.49,202.19,202.19,345862,0.0,1.0
2024-03-18,207.98,210.195,204.6,205.57,229748,207.98,210.195,204.6,205.57,229748,0.0,1.0
2024-03-19,210.3,212.21,206.43,209.26,226821,210.3,212.21,206.43,209.26,226821,0.0,1.0
2024-03-20,204.84,211.085,203.61,210.85,198240,204.84,211.085,203.61,210.85,198240,0.0,1.0
2024-03-21,206.02,206.635,204.51,206.23,151746,206.02,206.635,204.51,206.23,151746,0.0,1.0
2024-03-22,206.25,206.63,204.56,206.63,227564,206.25,206.63,204.56,206.63,227564,0.0,1.0
2024-03-25,209.19,210.215,205.76,207.1,215410,209.19,210.215,205.76,207.1,215410,0.0,1.0
2024-03-26,208.19,209.47,207.21,208.4,124156,208.19,209.47,207.21,208.4,124156,0.0,1.0
2024-03-27,209.43,209.7691,206.935,209.03,133603,209.43,209.7691,206.935,209.03,133603,0.0,1.0
2024-03-28,210.29,211.99,208.795,209.76,137636,210.29,211.99,208.795,209.76,137636,0.0,1.0
2024-04-01,208.12,209.76,207.956,209.37,106088,208.12,209.76,207.956,209.37,106088,0.0,1.0
2024-04-02,207.31,208.5,205.935,206.87,166264,207.31,208.5,205.935,206.87,166264,0.0,1.0
2024-04-03,207.08,208.89,206.02,206.91,164656,207.08,208.89,206.02,206.91,164656,0.0,1.0
2024-04-04,205.7,209.835,205.29,208.66,88850,205.7,209.835,205.29,208.66,88850,0.0,1.0
2024-04-05,208.09,208.995,205.07,206.53,139358,208.09,208.995,205.07,206.53,139358,0.0,1.0
2024-04-08,207.72,209.64,206.78,208.09,112899,207.72,209.64,206.78,208.09,112899,0.0,1.0
2024-04-09,207.84,208.87,206.67,208.24,76045,207.84,208.87,206.67,208.24,76045,0.0,1.0
2024-04-10,207.28,208.485,204.91,205.88,101615,207.28,208.485,204.91,205.88,101615,0.0,1.0
2024-04-11,205.29,207.54,203.955,207.54,93935,205.29,207.54,203.955,207.54,93935,0.0,1.0
2024-04-12,205.79,206.38,204.43,204.43,126837,205.79,206.38,204.43,204.43,126837,0.0,1.0
2024-04-15,205.09,207.34,203.67,207.34,102403,205.09,207.34,203.67,207.34,102403,0.0,1.0
2024-04-16,207.62,209.92,204.3,206.13,159658,207.62,209.92,204.3,206.13,159658,0.0,1.0
2024-04-17,204.46,209.86,204.43,207.62,138795,204.46,209.86,204.43,207.62,138795,0.0,1.0
2024-04-18,207.64,208.18,204.07,204.74,120356,207.64,208.18,204.07,204.74,120356,0.0,1.0
2024-04-19,211.25,212.68,207.87,207.87,328336,211.25,212.68,207.87,207.87,328336,0.0,1.0
2024-04-22,211.73,214.26,210.97,212.68,189550,211.73,214.26,210.97,212.68,189550,0.0,1.0
2024-04-23,212.97,214.63,211.99,213.03,147162,212.97,214.63,211.99,213.03,147162,0.0,1.0
2024-04-24,213.74,214.25,211.91,212.7,214889,213.74,214.25,211.91,212.7,214889,0.0,1.0
2024-04-25,215.31,228.41,211.24,220.0,535408,215.31,228.41,211.24,220.0,535408,0.0,1.0
2024-04-26,211.36,218.8,211.14,212.87,388099,211.36,218.8,211.14,212.87,388099,0.0,1.0
2024-04-29,213.5,214.2,211.255,212.69,241599,213.5,214.2,211.255,212.69,241599,0.0,1.0
2024-04-30,213.83,217.71,213.5,213.5,347705,213.83,217.71,213.5,213.5,347705,0.0,1.0
2024-05-01,212.54,214.37,211.63,213.5,255652,212.54,214.37,211.63,213.5,255652,0.0,1.0
2024-05-02,215.25,215.38,211.46,212.54,181937,215.25,215.38,211.46,212.54,181937,0.0,1.0
2024-05-03,215.14,216.645,213.25,215.47,169717,215.14,216.645,213.25,215.47,169717,0.0,1.0
2024-05-06,220.17,221.38,216.13,216.13,151855,220.17,221.38,216.13,216.13,151855,0.0,1.0
2024-05-07,221.14,223.385,220.11,220.11,196356,221.14,223.385,220.11,220.11,196356,0.0,1.0
2024-05-08,219.24,221.0,218.75,221.0,89866,219.24,221.0,218.75,221.0,89866,0.0,1.0
2024-05-09,218.36,219.54,217.885,219.0,168199,218.36,219.54,217.885,219.0,168199,0.0,1.0
2024-05-10,221.78,222.32,218.08,218.8,189750,221.78,222.32,218.08,218.8,189750,0.0,1.0
2024-05-13,222.79,223.705,221.73,222.6,211429,222.79,223.705,221.73,222.6,211429,0.0,1.0
2024-05-14,220.85,223.84,219.62,223.49,162226,220.85,223.84,219.62,223.49,162226,0.0,1.0
2024-05-15,224.16,224.19,221.58,221.71,172463,224.16,224.19,221.58,221.71,172463,0.0,1.0
2024-05-16,221.84,223.89,221.22,223.69,126358,221.84,223.89,221.22,223.69,126358,0.0,1.0
2024-05-17,223.1,224.53,220.725,222.33,145597,223.1,224.53,220.725,222.33,145597,0.0,1.0
2024-05-20,224.8,227.43,223.92,224.18,137167,224.8,227.43,223.92,224.18,137167,0.0,1.0
2024-05-21,223.14,225.29,221.575,224.43,117256,223.14,225.29,221.575,224.43,117256,0.0,1.0
2024-05-22,224.15,224.17,220.84,223.58,123215,224.15,224.17,220.84,223.58,123215,0.0,1.0
2024-05-23,218.83,224.93,218.41,224.93,130511,218.83,224.93,218.41,224.93,130511,0.0,1.0
2024-05-24,220.78,221.41,217.5682,219.56,140925,220.78,221.41,217.5682,219.56,140925,0.0,1.0
2024-05-28,216.2,221.625,215.84,221.0,203531,216.2,221.625,215.84,221.0,203531,0.0,1.0
2024-05-29,212.52,215.6,212.51,214.62,111200,212.52,215.6,212.51,214.62,111200,0.0,1.0
2024-05-30,213.4,215.08,211.76,211.76,105851,213.4,215.08,211.76,211.76,105851,0.0,1.0
2024-05-31,214.8,215.235,211.65,213.81,172339,214.8,215.235,211.65,213.81,172339,0.0,1.0
2024-06-03,217.09,217.59,213.49,215.23,162334,217.09,217.59,213.49,215.23,162334,0.0,1.0
2024-06-04,218.52,219.57,216.34,216.65,199438,218.52,219.57,216.34,216.65,199438,0.0,1.0
2024-06-05,218.22,218.65,216.41,218.31,100816,218.22,218.65,216.41,218.31,100816,0.0,1.0
2024-06-06,217.99,219.205,217.3201,218.28,71728,217.99,219.205,217.3201,218.28,71728,0.0,1.0
2024-06-07,217.14,219.64,217.09,218.4,72137,217.14,219.64,217.09,218.4,72137,0.0,1.0
2024-06-10,212.42,215.82,212.4,215.22,127152,212.42,215.82,212.4,215.22,127152,0.0,1.0
2024-06-11,211.21,212.03,209.56,211.15,117609,211.21,212.03,209.56,211.15,117609,0.0,1.0
2024-06-12,211.0,213.85,209.27,212.94,109319,211.0,213.85,209.27,212.94,109319,0.0,1.0
2024-06-13,208.25,211.53,207.26,211.53,96534,208.25,211.53,207.26,211.53,96534,0.0,1.0
2024-06-14,207.25,208.49,206.395,206.75,127626,207.25,208.49,206.395,206.75,127626,0.0,1.0
2024-06-17,209.59,209.625,206.72,206.81,126648,209.59,209.625,206.72,206.81,126648,0.0,1.0
2024-06-18,208.16,210.0,207.8,209.75,117554,208.16,210.0,207.8,209.75,117554,0.0,1.0
2024-06-20,206.97,209.76,206.69,208.47,115801,206.97,209.76,206.69,208.47,115801,0.0,1.0
2024-06-21,209.91,210.22,206.455,207.61,197657,209.91,210.22,206.455,207.61,197657,0.0,1.0
2024-06-24,210.48,212.92,210.42,211.0,169945,210.48,212.92,210.42,211.0,169945,0.0,1.0
2024-06-25,214.32,214.44,210.09,211.78,173945,214.32,214.44,210.09,211.78,173945,0.0,1.0
2024-06-26,214.26,215.27,211.6,213.16,140602,214.26,215.27,211.6,213.16,140602,0.0,1.0
2024-06-27,219.25,219.31,214.145,214.21,152258,219.25,219.31,214.145,214.21,152258,0.0,1.0
2024-06-28,215.53,220.56,214.69,219.97,394126,215.53,220.56,214.69,219.97,394126,0.0,1.0
2024-07-01,213.9,215.84,212.615,215.81,117921,213.9,215.84,212.615,215.81,117921,0.0,1.0
2024-07-02,215.19,218.96,214.41,214.41,110476,215.19,218.96,214.41,214.41,110476,0.0,1.0
2024-07-03,217.77,218.31,214.66,216.31,101149,217.77,218.31,214.66,216.31,101149,0.0,1.0
2024-07-05,213.61,217.63,212.29,217.63,106919,213.61,217.63,212.29,217.63,106919,0.0,1.0
2024-07-08,213.71,218.24,213.25,214.1,138826,213.71,218.24,213.25,214.1,138826,0.0,1.0
2024-07-09,213.73,215.535,213.62,214.98,104667,213.73,215.535,213.62,214.98,104667,0.0,1.0
2024-07-10,215.54,216.23,212.93,213.73,153758,215.54,216.23,212.93,213.73,153758,0.0,1.0
2024-07-11,217.92,219.3635,216.86,216.86,114592,217.92,219.3635,216.86,216.86,114592,0.0,1.0
2024-07-12,220.21,223.27,218.56,219.5,116230,220.21,223.27,218.56,219.5,116230,0.0,1.0
2024-07-15,221.94,224.0,221.38,221.47,127591,221.94,224.0,221.38,221.47,127591,0.0,1.0
2024-07-16,227.63,227.97,222.685,223.24,113313,227.63,227.97,222.685,223.24,113313,0.0,1.0
2024-07-17,226.32,230.47,226.27,227.68,148533,226.32,230.47,226.27,227.68,148533,0.0,1.0
2024-07-18,228.16,228.5,226.37,226.65,117101,228.16,228.5,226.37,226.65,117101,0.0,1.0
2024-07-19,226.58,229.07,224.55,229.07,103683,226.58,229.07,224.55,229.07,103683,0.0,1.0
2024-07-22,230.59,230.87,225.04,226.37,166060,230.59,230.87,225.04,226.37,166060,0.0,1.0
2024-07-23,227.19,230.58,227.16,230.52,105470,227.19,230.58,227.16,230.52,105470,0.0,1.0
2024-07-24,230.49,231.12,226.61,226.61,205679,230.49,231.12,226.61,226.61,205679,0.0,1.0
2024-07-25,225.64,243.6,224.255,232.61,407817,225.64,243.6,224.255,232.61,407817,0.0,1.0
2024-07-26,225.42,228.14,223.95,225.18,214474,225.42,228.14,223.95,225.18,214474,0.0,1.0
2024-07-29,226.34,230.635,223.51,225.65,176042,226.34,230.635,223.51,225.65,176042,0.0,1.0
2024-07-30,223.48,228.28,223.46,227.18,128432,223.48,228.28,223.46,227.18,128432,0.0,1.0
2024-07-31,217.97,223.63,216.82,223.63,185161,217.97,223.63,216.82,223.63,185161,0.0,1.0
2024-08-01,219.58,220.29,213.94,218.33,193253,219.58,220.29,213.94,218.33,193253,0.0,1.0
2024-08-02,221.65,222.24,217.11,217.99,185395,221.65,222.24,217.11,217.99,185395,0.0,1.0
2024-08-05,215.18,219.3,213.04,218.93,168745,215.18,219.3,213.04,218.93,168745,0.0,1.0
2024-08-06,216.52,218.63,215.02,215.79,194160,216.52,218.63,215.02,215.79,194160,0.0,1.0
2024-08-07,214.52,218.7799,214.52,217.61,141615,214.52,218.7799,214.52,217.61,141615,0.0,1.0
2024-08-08,219.85,220.68,214.825,215.95,117587,219.85,220.68,214.825,215.95,117587,0.0,1.0
2024-08-09,219.85,221.33,218.22,220.07,138757,219.85,221.33,218.22,220.07,138757,0.0,1.0
2024-08-12,218.46,221.07,217.45,218.99,91462,218.46,221.07,217.45,218.99,91462,0.0,1.0
2024-08-13,219.11,220.39,218.005,219.39,116031,219.11,220.39,218.005,219.39,116031,0.0,1.0
2024-08-14,220.64,221.11,215.215,218.17,162490,220.64,221.11,215.215,218.17,162490,0.0,1.0
2024-08-15,222.86,223.91,221.05,222.9,104616,222.86,223.91,221.05,222.9,104616,0.0,1.0
2024-08-16,224.97,225.55,221.795,222.93,100284,224.97,225.55,221.795,222.93,100284,0.0,1.0
2024-08-19,223.52,225.6,221.63,224.63,118162,223.52,225.6,221.63,224.63,118162,0.0,1.0
2024-08-20,223.07,224.81,222.025,224.22,102361,223.07,224.81,222.025,224.22,102361,0.0,1.0
2024-08-21,224.84,225.985,222.55,224.28,97398,224.84,225.985,222.55,224.28,97398,0.0,1.0
2024-08-22,223.53,225.625,221.945,225.05,109488,223.53,225.625,221.945,225.05,109488,0.0,1.0
2024-08-23,223.7,226.05,222.61,224.98,56553,223.7,226.05,222.61,224.98,56553,0.0,1.0
2024-08-26,222.53,225.37,222.5,224.55,85114,222.53,225.37,222.5,224.55,85114,0.0,1.0
2024-08-27,222.45,223.48,220.96,223.29,97311,222.45,223.48,220.96,223.29,97311,0.0,1.0
2024-08-28,224.11,224.335,220.055,222.45,137067,224.11,224.335,220.055,222.45,137067,0.0,1.0
2024-08-29,225.0,228.3599,224.05,225.5,128076,225.0,228.3599,224.05,225.5,128076,0.0,1.0
2024-08-30,228.31,228.36,224.3836,224.88,113532,228.31,228.36,224.3836,224.88,113532,0.0,1.0
2024-09-03,222.52,228.9,221.675,228.0,200988,222.52,228.9,221.675,228.0,200988,0.0,1.0
2024-09-04,223.36,223.84,221.8,222.24,88552,223.36,223.84,221.8,222.24,88552,0.0,1.0
2024-09-05,221.77,223.06,219.84,222.92,99699,221.77,223.06,219.84,222.92,99699,0.0,1.0
2024-09-06,217.74,222.43,217.35,222.43,226692,217.74,222.43,217.35,222.43,226692,0.0,1.0
2024-09-09,217.91,218.89,216.1,218.21,105965,217.91,218.89,216.1,218.21,105965,0.0,1.0
2024-09-10,219.17,221.1399,216.945,218.35,156428,219.17,221.1399,216.945,218.35,156428,0.0,1.0
2024-09-11,219.37,221.07,214.69,217.6,154852,219.37,221.07,214.69,217.6,154852,0.0,1.0
2024-09-12,220.22,220.781,218.93,219.7,93800,220.22,220.781,218.93,219.7,93800,0.0,1.0
2024-09-13,221.95,222.77,220.38,221.43,86576,221.95,222.77,220.38,221.43,86576,0.0,1.0
2024-09-16,223.84,226.95,222.65,222.99,109492,223.84,226.95,222.65,222.99,109492,0.0,1.0
2024-09-17,224.12,226.06,221.95,225.31,116324,224.12,226.06,221.95,225.31,116324,0.0,1.0
2024-09-18,222.63,227.0937,222.2386,224.68,95679,222.63,227.0937,222.2386,224.68,95679,0.0,1.0
2024-09-19,225.26,226.1,221.615,224.64,150985,225.26,226.1,221.615,224.64,150985,0.0,1.0
2024-09-20,227.1,227.49,222.7701,224.63,243815,227.1,227.49,222.7701,224.63,243815,0.0,1.0
2024-09-23,227.51,228.97,226.56,227.88,108973,227.51,228.97,226.56,227.88,108973,0.0,1.0
2024-09-24,227.34,228.42,226.21,228.11,102051,227.34,228.42,226.21,228.11,102051,0.0,1.0
2024-09-25,227.45,228.86,225.9,228.86,128787,227.45,228.86,225.9,228.86,128787,0.0,1.0
2024-09-26,227.37,228.575,225.785,228.31,96917,227.37,228.575,225.785,228.31,96917,0.0,1.0
2024-09-27,225.3,228.3,224.68,226.59,114016,225.3,228.3,224.68,226.59,114016,0.0,1.0
2024-09-30,227.56,227.56,224.255,225.38,181781,227.56,227.56,224.255,225.38,181781,0.0,1.0
2024-10-01,228.81,229.81,225.44,227.61,104152,228.81,229.81,225.44,227.61,104152,0.0,1.0
2024-10-02,225.93,229.95,225.72,228.58,142807,225.93,229.95,225.72,228.58,142807,0.0,1.0
2024-10-03,225.06,226.88,224.29,226.88,121184,225.06,226.88,224.29,226.88,121184,0.0,1.0
2024-10-04,225.4,228.03,224.84,226.34,155412,225.4,228.03,224.84,226.34,155412,0.0,1.0
2024-10-07,222.44,226.75,221.53,225.1,176237,222.44,226.75,221.53,225.1,176237,0.0,1.0
2024-10-08,222.47,225.26,221.5,223.79,118212,222.47,225.26,221.5,223.79,118212,0.0,1.0
2024-10-09,224.33,227.685,222.62,223.06,92479,224.33,227.685,222.62,223.06,92479,0.0,1.0
2024-10-10,221.78,223.1,221.1,223.1,112841,221.78,223.1,221.1,223.1,112841,0.0,1.0
2024-10-11,223.49,224.06,222.21,222.86,91654,223.49,224.06,222.21,222.86,91654,0.0,1.0
2024-10-14,223.87,224.73,223.305,224.03,58661,223.87,224.73,223.305,224.03,58661,0.0,1.0
2024-10-15,226.86,228.22,224.695,224.75,179953,226.86,228.22,224.695,224.75,179953,0.0,1.0
2024-10-16,231.0,231.65,226.74,227.28,139830,231.0,231.65,226.74,227.28,139830,0.0,1.0
2024-10-17,229.71,231.645,229.43,231.42,113942,229.71,231.645,229.43,231.42,113942,0.0,1.0
2024-10-18,228.43,230.19,228.04,229.71,94437,228.43,230.19,228.04,229.71,94437,0.0,1.0
2024-10-21,226.69,231.25,225.2,228.18,156113,226.69,231.25,225.2,228.18,156113,0.0,1.0
2024-10-22,229.43,230.28,225.61,225.61,195546,229.43,230.28,225.61,225.61,195546,0.0,1.0
2024-10-23,229.5,231.47,228.05,228.08,200463,229.5,231.47,228.05,228.08,200463,0.0,1.0
2024-10-24,201.38,213.065,196.52,211.96,858115,201.38,213.065,196.52,211.96,858115,0.0,1.0
2024-10-25,199.09,202.33,197.15,201.1,454150,199.09,202.33,197.15,201.1,454150,0.0,1.0
2024-10-28,198.29,200.82,195.03,199.88,413271,198.29,200.82,195.03,199.88,413271,0.0,1.0
2024-10-29,201.13,202.4461,198.025,198.3,394653,201.13,202.4461,198.025,198.3,394653,0.0,1.0
2024-10-30,200.74,204.27,199.71,200.5,357293,200.74,204.27,199.71,200.5,357293,0.0,1.0
2024-10-31,195.08,201.13,194.96,200.53,174205,195.08,201.13,194.96,200.53,174205,0.0,1.0
2024-11-01,198.69,198.94,196.58,196.58,160941,198.69,198.94,196.58,196.58,160941,0.0,1.0
2024-11-04,199.5,199.9525,197.62,198.49,220970,199.5,199.9525,197.62,198.49,220970,0.0,1.0
2024-11-05,198.99,200.99,198.5,200.31,262991,198.99,200.99,198.5,200.31,262991,0.0,1.0
2024-11-06,200.89,204.0,197.64,202.0,323837,200.89,204.0,197.64,202.0,323837,0.0,1.0
2024-11-07,204.88,206.85,200.3939,202.37,226284,204.88,206.85,200.3939,202.37,226284,0.0,1.0
2024-11-08,204.27,207.57,203.7,205.0,196444,204.27,207.57,203.7,205.0,196444,0.0,1.0
2024-11-11,203.96,209.13,203.68,205.37,164692,203.96,209.13,203.68,205.37,164692,0.0,1.0
2024-11-12,202.01,204.6451,201.37,204.63,169903,202.01,204.6451,201.37,204.63,169903,0.0,1.0
2024-11-13,199.91,203.225,199.73,202.24,212048,199.91,203.225,199.73,202.24,212048,0.0,1.0
2024-11-14,195.79,200.54,195.373,200.54,220613,195.79,200.54,195.373,200.54,220613,0.0,1.0
2024-11-15,194.96,196.22,193.11,195.28,341366,194.96,196.22,193.11,195.28,341366,0.0,1.0
2024-11-18,195.79,198.7841,194.6,195.17,211549,195.79,198.7841,194.6,195.17,211549,0.0,1.0
2024-11-19,197.41,198.746,194.15,194.64,219577,197.41,198.746,194.15,194.64,219577,0.0,1.0
2024-11-20,198.98,199.96,196.13,197.37,162289,198.98,199.96,196.13,197.37,162289,0.0,1.0
2024-11-21,198.18,200.59,197.87,198.62,171383,198.18,200.59,197.87,198.62,171383,0.0,1.0
2024-11-22,201.86,202.04,198.81,198.81,186468,201.86,202.04,198.81,198.81,186468,0.0,1.0
2024-11-25,204.1,206.235,201.59,203.17,263365,204.1,206.235,201.59,203.17,263365,0.0,1.0
2024-11-26,203.8,205.61,202.58,204.68,180321,203.8,205.61,202.58,204.68,180321,0.0,1.0
2024-11-27,203.72,205.18,203.14,203.71,129227,203.72,205.18,203.14,203.71,129227,0.0,1.0
2024-11-29,202.52,204.8,202.52,203.07,75975,202.52,204.8,202.52,203.07,75975,0.0,1.0
2024-12-02,201.85,203.78,201.277,203.5,185147,201.85,203.78,201.277,203.5,185147,0.0,1.0
2024-12-03,204.66,205.09,199.07,201.78,228850,204.66,205.09,199.07,201.78,228850,0.0,1.0
2024-12-04,204.99,208.28,204.605,204.78,156199,204.99,208.28,204.605,204.78,156199,0.0,1.0
2024-12-05,199.92,204.23,199.65,204.23,143444,199.92,204.23,199.65,204.23,143444,0.0,1.0
2024-12-06,198.0,201.59,197.13,200.37,197309,198.0,201.59,197.13,200.37,197309,0.0,1.0
2024-12-09,198.62,199.7,196.9,196.9,193803,198.62,199.7,196.9,196.9,193803,0.0,1.0
2024-12-10,202.03,202.9599,197.91,199.67,261556,202.03,202.9599,197.91,199.67,261556,0.0,1.0
2024-12-11,198.94,204.76,198.91,202.75,200655,198.94,204.76,198.91,202.75,200655,0.0,1.0
2024-12-12,199.71,202.34,196.4,199.48,254908,199.71,202.34,196.4,199.48,254908,0.0,1.0
2024-12-13,198.67,200.29,197.33,199.01,166362,198.67,200.29,197.33,199.01,166362,0.0,1.0
2024-12-16,199.19,201.97,198.33,198.33,285624,199.19,201.97,198.33,198.33,285624,0.0,1.0
2024-12-17,196.77,198.9,195.49,198.19,230363,196.77,198.9,195.49,198.19,230363,0.0,1.0
2024-12-18,192.83,198.255,192.1901,196.7,299880,192.83,198.255,192.1901,196.7,299880,0.0,1.0
2024-12-19,195.41,197.495,192.0,192.78,276121,195.41,197.495,192.0,192.78,276121,0.0,1.0
2024-12-20,195.29,198.22,193.26,194.78,1570177,195.29,198.22,193.26,194.78,1570177,0.0,1.0
2024-12-23,192.72,196.04,191.29,195.63,222884,192.72,196.04,191.29,195.63,222884,0.0,1.0
2024-12-24,194.09,194.93,191.47,192.72,106606,194.09,194.93,191.47,192.72,106606,0.0,1.0
2024-12-26,193.45,195.435,191.35,193.75,153431,193.45,195.435,191.35,193.75,153431,0.0,1.0
2024-12-27,192.91,194.0,191.3,192.49,165204,192.91,194.0,191.3,192.49,165204,0.0,1.0
2024-12-30,190.39,192.36,189.35,192.32,130998,190.39,192.36,189.35,192.32,130998,0.0,1.0
2024-12-31,191.13,192.465,190.785,190.81,116356,191.13,192.465,190.785,190.81,116356,0.0,1.0
2025-01-02,189.83,192.32,189.52,192.32,140544,189.83,192.32,189.52,192.32,140544,0.0,1.0
2025-01-03,191.59,192.64,190.0,190.07,89264,191.59,192.64,190.0,190.07,89264,0.0,1.0
2025-01-06,190.19,193.36,189.33,191.0,172794,190.19,193.36,189.33,191.0,172794,0.0,1.0
2025-01-07,193.49,197.18,189.66,191.34,257863,193.49,197.18,189.66,191.34,257863,0.0,1.0
2025-01-08,194.17,194.32,191.23,192.51,148915,194.17,194.32,191.23,192.51,148915,0.0,1.0
2025-01-10,192.78,195.05,192.145,192.89,208385,192.78,195.05,192.145,192.89,208385,0.0,1.0
2025-01-13,194.95,195.0,191.06,191.06,130144,194.95,195.0,191.06,191.06,130144,0.0,1.0
2025-01-14,197.01,197.54,194.68,194.7,195341,197.01,197.54,194.68,194.7,195341,0.0,1.0
2025-01-15,193.04,196.44,190.9,196.43,226416,193.04,196.44,190.9,196.43,226416,0.0,1.0
2025-01-16,193.69,194.5,192.33,192.33,128334,193.69,194.5,192.33,192.33,128334,0.0,1.0
2025-01-17,190.53,194.94,190.31,194.38,273539,190.53,194.94,190.31,194.38,273539,0.0,1.0
2025-01-21,195.23,195.31,190.535,191.9,595340,195.23,195.31,190.535,191.9,595340,0.0,1.0
2025-01-22,193.1,195.44,192.0,195.14,411687,193.1,195.44,192.0,195.14,411687,0.0,1.0
2025-01-23,191.79,194.035,190.0,193.6,208235,191.79,194.035,190.0,193.6,208235,0.0,1.0
2025-01-24,191.22,192.2781,190.0,191.92,153076,191.22,192.2781,190.0,191.92,153076,0.0,1.0
2025-01-27,196.99,197.365,191.975,192.62,154400,196.99,197.365,191.975,192.62,154400,0.0,1.0
2025-01-28,197.33,204.69,195.3,196.49,453476,197.33,204.69,195.3,196.49,453476,0.0,1.0
2025-01-29,195.27,198.21,193.845,196.98,94648,195.27,198.21,193.845,196.98,94648,0.0,1.0
2025-01-30,198.75,199.63,196.13,196.93,134294,198.75,199.63,196.13,196.93,134294,0.0,1.0
2025-01-31,195.35,198.65,194.82,197.96,196627,195.35,198.65,194.82,197.96,196627,0.0,1.0
2025-02-03,194.08,195.7,189.79,194.38,307684,194.08,195.7,189.79,194.38,307684,0.0,1.0
2025-02-04,193.58,194.665,192.76,193.99,163714,193.58,194.665,192.76,193.99,163714,0.0,1.0
2025-02-05,194.76,197.28,193.47,195.09,146400,194.76,197.28,193.47,195.09,146400,0.0,1.0
2025-02-06,193.4,195.735,193.24,194.36,98032,193.4,195.735,193.24,194.36,98032,0.0,1.0
2025-02-07,193.99,195.61,193.0,194.22,125115,193.99,195.61,193.0,194.22,125115,0.0,1.0
2025-02-10,194.2,196.5,193.655,195.08,176535,194.2,196.5,193.655,195.08,176535,0.0,1.0
2025-02-11,193.09,194.26,191.99,193.74,121417,193.09,194.26,191.99,193.74,121417,0.0,1.0
2025-02-12,191.87,194.33,191.21,192.16,122742,191.87,194.33,191.21,192.16,122742,0.0,1.0
2025-02-13,191.41,195.0,190.23,192.79,111778,191.41,195.0,190.23,192.79,111778,0.0,1.0
2025-02-14,187.61,192.44,187.21,192.44,191048,187.61,192.44,187.21,192.44,191048,0.0,1.0
2025-02-18,188.39,190.3899,186.82,186.82,185792,188.39,190.3899,186.82,186.82,185792,0.0,1.0
2025-02-19,190.16,190.69,187.62,188.0,384188,190.16,190.69,187.62,188.0,384188,0.0,1.0
2025-02-20,162.99,183.7,161.57,183.7,843419,162.99,183.7,161.57,183.7,843419,0.0,1.0
2025-02-21,164.69,167.29,161.24,163.01,797670,164.69,167.29,161.24,163.01,797670,0.0,1.0
2025-02-24,166.03,167.26,161.79,165.64,640896,166.03,167.26,161.79,165.64,640896,0.0,1.0
2025-02-25,164.2,167.18,164.03,164.4,554066,164.2,167.18,164.03,164.4,554066,0.0,1.0
2025-02-26,164.07,166.44,162.59,162.59,456707,164.07,166.44,162.59,162.59,456707,0.0,1.0
2025-02-27,164.84,165.78,162.72,162.89,434191,164.84,165.78,162.72,162.89,434191,0.0,1.0
2025-02-28,165.6,165.75,162.53,164.98,267224,165.6,165.75,162.53,164.98,267224,0.0,1.0
2025-03-03,164.76,167.69,164.48,165.6,357700,164.76,167.69,164.48,165.6,357700,0.0,1.0
2025-03-04,169.7,171.48,164.035,164.29,446327,169.7,171.48,164.035,164.29,446327,0.0,1.0
2025-03-05,169.81,172.01,167.395,168.93,485317,169.81,172.01,167.395,168.93,485317,0.0,1.0
2025-03-06,168.75,170.03,167.675,169.7,451311,168.75,170.03,167.675,169.7,451311,0.0,1.0
2025-03-07,169.56,173.495,167.82,167.82,373849,169.56,173.495,167.82,167.82,373849,0.0,1.0
2025-03-10,166.36,169.9,166.36,168.14,465947,166.36,169.9,166.36,168.14,465947,0.0,1.0
2025-03-11,163.19,167.9,162.475,166.16,436085,163.19,167.9,162.475,166.16,436085,0.0,1.0
2025-03-12,160.63,163.952,160.0,163.952,337928,160.63,163.952,160.0,163.952,337928,0.0,1.0
2025-03-13,161.63,161.99,158.92,159.81,321176,161.63,161.99,158.92,159.81,321176,0.0,1.0
2025-03-14,162.7,164.52,161.35,161.5,412151,162.7,164.52,161.35,161.5,412151,0.0,1.0
2025-03-17,163.65,164.7,162.66,162.66,276306,163.65,164.7,162.66,162.66,276306,0.0,1.0
2025-03-18,166.59,166.9,162.44,163.18,341933,166.59,166.9,162.44,163.18,341933,0.0,1.0
2025-03-19,165.02,167.7,163.38,166.87,215344,165.02,167.7,163.38,166.87,215344,0.0,1.0
2025-03-20,161.9,164.88,161.11,164.88,281654,161.9,164.88,161.11,164.88,281654,0.0,1.0
2025-03-21,160.54,161.075,158.88,160.71,1379410,160.54,161.075,158.88,160.71,1379410,0.0,1.0
2025-03-24,160.9,163.755,159.95,161.28,452708,160.9,163.755,159.95,161.28,452708,0.0,1.0
2025-03-25,161.29,162.79,160.15,160.86,267936,161.29,162.79,160.15,160.86,267936,0.0,1.0
2025-03-26,162.36,163.71,160.93,162.0,245234,162.36,163.71,160.93,162.0,245234,0.0,1.0
2025-03-27,163.36,164.71,161.84,162.77,357655,163.36,164.71,161.84,162.77,357655,0.0,1.0
2025-03-28,162.07,163.465,161.39,162.97,224087,162.07,163.465,161.39,162.97,224087,0.0,1.0
2025-03-31,164.08,165.43,161.07,161.7,336500,164.08,165.43,161.07,161.7,336500,0.0,1.0
2025-04-01,164.12,165.1852,162.69,163.28,290785,164.12,165.1852,162.69,163.28,290785,0.0,1.0
2025-04-02,161.27,162.985,157.52,160.9,549602,161.27,162.985,157.52,160.9,549602,0.0,1.0
2025-04-03,161.43,162.78,159.09,160.16,456135,161.43,162.78,159.09,160.16,456135,0.0,1.0
2025-04-04,157.95,161.58,157.4622,159.35,578931,157.95,161.58,157.4622,159.35,578931,0.0,1.0
2025-04-07,154.85,160.52,153.41,154.91,599874,154.85,160.52,153.41,154.91,599874,0.0,1.0
2025-04-08,152.87,158.165,151.85,156.21,689292,152.87,158.165,151.85,156.21,689292,0.0,1.0
2025-04-09,161.59,162.29,151.75,152.29,810899,161.59,162.29,151.75,152.29,810899,0.0,1.0
2025-04-10,160.52,163.095,158.62,160.27,460299,160.52,163.095,158.62,160.27,460299,0.0,1.0
2025-04-11,164.61,165.33,160.43,160.43,351177,164.61,165.33,160.43,160.43,351177,0.0,1.0
2025-04-14,167.1,167.52,164.26,165.33,379729,167.1,167.52,164.26,165.33,379729,0.0,1.0
2025-04-15,165.0,167.77,164.89,167.02,240051,165.0,167.77,164.89,167.02,240051,0.0,1.0
2025-04-16,163.88,165.78,163.01,165.69,298910,163.88,165.78,163.01,165.69,298910,0.0,1.0
2025-04-17,165.27,166.29,163.03,163.03,284370,165.27,166.29,163.03,163.03,284370,0.0,1.0
2025-04-21,165.01,165.73,163.88,164.66,399164,165.01,165.73,163.88,164.66,399164,0.0,1.0
2025-04-22,167.5,168.59,164.67,164.67,384832,167.5,168.59,164.67,164.67,384832,0.0,1.0
2025-04-23,168.51,169.34,166.47,168.0,673637,168.51,169.34,166.47,168.0,673637,0.0,1.0
2025-04-24,161.91,172.29,160.565,169.0,981518,161.91,172.29,160.565,169.0,981518,0.0,1.0
2025-04-25,162.68,164.14,160.165,162.68,663061,162.68,164.14,160.165,162.68,663061,0.0,1.0
2025-04-28,162.44,163.29,160.87,162.04,570595,162.44,163.29,160.87,162.04,570595,0.0,1.0
2025-04-29,164.32,164.46,161.85,162.3,402951,164.32,164.46,161.85,162.3,402951,0.0,1.0
2025-04-30,166.28,166.28,163.16,164.5,460326,166.28,166.28,163.16,164.5,460326,0.0,1.0
2025-05-01,165.21,166.23,163.17,164.71,483259,165.21,166.23,163.17,164.71,483259,0.0,1.0
2025-05-02,166.44,168.665,165.31,166.66,286162,166.44,168.665,165.31,166.66,286162,0.0,1.0
2025-05-05,166.42,167.85,165.5,166.18,392087,166.42,167.85,165.5,166.18,392087,0.0,1.0
2025-05-06,165.22,166.33,164.71,166.28,389243,165.22,166.33,164.71,166.28,389243,0.0,1.0
2025-05-07,165.09,166.765,164.83,165.8,402952,165.09,166.765,164.83,165.8,402952,0.0,1.0
2025-05-08,166.82,168.32,165.52,165.52,322293,166.82,168.32,165.52,165.52,322293,0.0,1.0
2025-05-09,164.91,167.165,164.7,166.6,241727,164.91,167.165,164.7,166.6,241727,0.0,1.0
2025-05-12,164.81,165.94,161.38,165.38,431682,164.81,165.94,161.38,165.38,431682,0.0,1.0
2025-05-13,162.91,165.19,162.81,164.88,356899,162.91,165.19,162.81,164.88,356899,0.0,1.0
2025-05-14,161.76,163.04,161.03,162.56,484368,161.76,163.04,161.03,162.56,484368,0.0,1.0
2025-05-15,165.26,165.31,161.26,162.19,393013,165.26,165.31,161.26,162.19,393013,0.0,1.0
2025-05-16,166.84,167.655,164.82,165.25,442331,166.84,167.655,164.82,165.25,442331,0.0,1.0
2025-05-19,167.5,168.08,166.48,167.0,231125,167.5,168.08,166.48,167.0,231125,0.0,1.0
2025-05-20,168.03,168.43,166.38,168.24,468328,168.03,168.43,166.38,168.24,468328,0.0,1.0
2025-05-21,165.46,167.25,164.52,166.86,408412,165.46,167.25,164.52,166.86,408412,0.0,1.0
2025-05-22,166.6,167.07,164.76,165.89,319288,166.6,167.07,164.76,165.89,319288,0.0,1.0
2025-05-23,166.75,167.68,164.405,166.0,349084,166.75,167.68,164.405,166.0,349084,0.0,1.0
2025-05-27,167.67,168.41,166.155,167.83,425491,167.67,168.41,166.155,167.83,425491,0.0,1.0
2025-05-28,162.18,167.48,161.46,167.15,493131,162.18,167.48,161.46,167.15,493131,0.0,1.0
2025-05-29,164.14,164.15,161.7,162.23,412009,164.14,164.15,161.7,162.23,412009,0.0,1.0
2025-05-30,164.16,164.43,162.36,164.14,465049,164.16,164.43,162.36,164.14,465049,0.0,1.0
2025-06-02,161.99,163.765,161.71,163.53,330095,161.99,163.765,161.71,163.53,330095,0.0,1.0
2025-06-03,163.13,163.985,160.03,161.62,481528,163.13,163.985,160.03,161.62,481528,0.0,1.0
2025-06-04,163.41,164.63,162.29,162.62,440368,163.41,164.63,162.29,162.62,440368,0.0,1.0
2025-06-05,162.04,163.57,161.19,163.57,336036,162.04,163.57,161.19,163.57,336036,0.0,1.0
2025-06-06,164.02,164.47,163.03,163.34,264956,164.02,164.47,163.03,163.34,264956,0.0,1.0
2025-06-09,160.05,164.5321,157.13,163.95,590106,160.05,164.5321,157.13,163.95,590106,0.0,1.0
2025-06-10,159.7,161.96,159.43,161.13,363641,159.7,161.96,159.43,161.13,363641,0.0,1.0
2025-06-11,159.82,160.43,158.27,159.58,453909,159.82,160.43,158.27,159.58,453909,0.0,1.0
2025-06-12,162.32,163.005,159.04,159.82,347545,162.32,163.005,159.04,159.82,347545,0.0,1.0
2025-06-13,161.25,163.325,160.72,162.0,326280,161.25,163.325,160.72,162.0,326280,0.0,1.0
2025-06-16,162.07,163.045,161.06,161.6,363934,162.07,163.045,161.06,161.6,363934,0.0,1.0
2025-06-17,161.39,163.09,161.2,161.52,300997,161.39,163.09,161.2,161.52,300997,0.0,1.0
2025-06-18,161.41,163.425,161.12,161.63,392009,161.41,163.425,161.12,161.63,392009,0.0,1.0
2025-06-20,158.77,162.82,158.36,161.83,868299,158.77,162.82,158.36,161.83,868299,0.0,1.0
2025-06-23,161.12,161.27,158.43,158.97,497386,161.12,161.27,158.43,158.97,497386,0.0,1.0
2025-06-24,162.46,162.87,160.65,161.2,326441,162.46,162.87,160.65,161.2,326441,0.0,1.0
2025-06-25,161.67,162.93,161.13,162.57,292932,161.67,162.93,161.13,162.57,292932,0.0,1.0
2025-06-26,160.11,162.74,159.75,162.0,565883,160.11,162.74,159.75,162.0,565883,0.0,1.0
2025-06-27,160.7,161.8921,159.7071,160.0,548476,160.7,161.8921,159.7071,160.0,548476,0.0,1.0
2025-06-30,161.5,161.765,159.54,160.98,207100,161.5,161.765,159.54,160.98,207100,0.0,1.0
2025-07-01,164.27,165.4,160.925,161.33,308074,164.27,165.4,160.925,161.33,308074,0.0,1.0
2025-07-02,163.86,164.33,162.105,163.6,265822,163.86,164.33,162.105,163.6,265822,0.0,1.0
2025-07-03,164.89,165.35,162.82,164.25,216491,164.89,165.35,162.82,164.25,216491,0.0,1.0
2025-07-07,166.0,166.54,164.0,165.3,418618,166.0,166.54,164.0,165.3,418618,0.0,1.0
2025-07-08,166.36,167.06,165.32,165.5,291788,166.36,167.06,165.32,165.5,291788,0.0,1.0
2025-07-09,166.02,166.98,165.0,166.39,311186,166.02,166.98,165.0,166.39,311186,0.0,1.0
2025-07-10,164.55,166.97,164.55,165.69,335131,164.55,166.97,164.55,165.69,335131,0.0,1.0
2025-07-11,164.14,164.795,163.19,164.01,278858,164.14,164.795,163.19,164.01,278858,0.0,1.0
2025-07-14,167.3,167.53,163.64,163.64,320332,167.3,167.53,163.64,163.64,320332,0.0,1.0
2025-07-15,163.61,167.125,163.61,167.02,253738,163.61,167.125,163.61,167.02,253738,0.0,1.0
2025-07-16,164.83,165.919,164.495,164.56,310889,164.83,165.919,164.495,164.56,310889,0.0,1.0
2025-07-17,166.22,166.94,165.01,165.01,236858,166.22,166.94,165.01,165.01,236858,0.0,1.0
2025-07-18,164.24,166.99,164.21,166.79,213884,164.24,166.99,164.21,166.79,213884,0.0,1.0
2025-07-21,162.6,165.48,162.46,164.51,339717,162.6,165.48,162.46,164.51,339717,0.0,1.0
2025-07-22,165.24,165.78,162.89,162.89,558609,165.24,165.78,162.89,162.89,558609,0.0,1.0
2025-07-23,167.55,167.59,164.22,165.98,580463,167.55,167.59,164.22,165.98,580463,0.0,1.0
2025-07-24,173.49,176.99,166.0,166.0,1046934,173.49,176.99,166.0,166.0,1046934,0.0,1.0
2025-07-25,174.18,174.65,171.63,174.23,417425,174.18,174.65,171.63,174.23,417425,0.0,1.0
2025-07-28,170.72,173.57,170.215,173.4,421823,170.72,173.57,170.215,173.4,421823,0.0,1.0
2025-07-29,171.07,171.37,169.35,170.73,418367,171.07,171.37,169.35,170.73,418367,0.0,1.0
2025-07-30,171.0,173.16,170.45,171.17,549766,171.0,173.16,170.45,171.17,549766,0.0,1.0
2025-07-31,166.35,171.04,165.94,169.84,272733,166.35,171.04,165.94,169.84,272733,0.0,1.0
2025-08-01,165.52,167.24,163.115,167.0,438740,165.52,167.24,163.115,167.0,438740,0.0,1.0
2025-08-04,166.29,166.85,164.59,165.5,377786,166.29,166.85,164.59,165.5,377786,0.0,1.0
2025-08-05,168.42,169.02,165.9554,166.1,275663,168.42,169.02,165.9554,166.1,275663,0.0,1.0
2025-08-06,168.02,169.085,167.47,168.7,236522,168.02,169.085,167.47,168.7,236522,0.0,1.0
2025-08-07,168.22,169.385,167.2,168.38,217150,168.22,169.385,167.2,168.38,217150,0.0,1.0
2025-08-08,167.37,169.44,167.11,168.0,192937,167.37,169.44,167.11,168.0,192937,0.0,1.0
2025-08-11,167.56,168.66,167.27,167.71,219071,167.56,168.66,167.27,167.71,219071,0.0,1.0
2025-08-12,165.44,166.01,156.51,166.0,520982,165.44,166.01,156.51,166.0,520982,0.0,1.0
2025-08-13,169.08,169.08,165.35,165.69,295116,169.08,169.08,165.35,165.69,295116,0.0,1.0
2025-08-14,167.5,168.735,167.215,168.32,221445,167.5,168.735,167.215,168.32,221445,0.0,1.0
2025-08-15,165.49,168.96,165.2,167.19,482338,165.49,168.96,165.2,167.19,482338,0.0,1.0
2025-08-18,167.85,168.62,165.42,166.21,304860,167.85,168.62,165.42,166.21,304860,0.0,1.0
2025-08-19,169.1,169.68,167.245,167.73,305801,169.1,169.68,167.245,167.73,305801,0.0,1.0
2025-08-20,168.44,170.695,168.44,169.73,378002,168.44,170.695,168.44,169.73,378002,0.0,1.0
2025-08-21,169.13,169.565,167.17,168.09,187688,169.13,169.565,167.17,168.09,187688,0.0,1.0
2025-08-22,168.23,172.24,167.8616,170.08,371201,168.23,172.24,167.8616,170.08,371201,0.0,1.0
2025-08-25,166.86,168.425,166.64,167.84,269849,166.86,168.425,166.64,167.84,269849,0.0,1.0
2025-08-26,165.97,167.365,165.935,167.15,245011,165.97,167.365,165.935,167.15,245011,0.0,1.0
2025-08-27,169.94,170.045,165.135,166.0,272208,169.94,170.045,165.135,166.0,272208,0.0,1.0
2025-08-28,168.18,170.17,167.51,170.17,246093,168.18,170.17,167.51,170.17,246093,0.0,1.0
2025-08-29,168.64,168.75,167.0,168.32,208972,168.64,168.75,167.0,168.32,208972,0.0,1.0
2025-09-02,168.61,169.39,167.66,168.645,152823,168.61,169.39,167.66,168.645,152823,0.0,1.0
2025-09-03,167.89,168.64,167.0,168.64,165822,167.89,168.64,167.0,168.64,165822,0.0,1.0
2025-09-04,168.47,168.47,167.09,167.78,209314,168.47,168.47,167.09,167.78,209314,0.0,1.0
2025-09-05,168.74,169.9999,167.36,168.9,222062,168.74,169.9999,167.36,168.9,222062,0.0,1.0
2025-09-08,167.05,168.64,160.18,168.08,517726,167.05,168.64,160.18,168.08,517726,0.0,1.0
2025-09-09,167.17,167.845,165.67,166.91,197055,167.17,167.845,165.67,166.91,197055,0.0,1.0
2025-09-10,161.62,167.005,161.61,166.43,233033,161.62,167.005,161.61,166.43,233033,0.0,1.0
2025-09-11,166.75,166.95,160.7,162.02,325441,166.75,166.95,160.7,162.02,325441,0.0,1.0
2025-09-12,164.39,167.23,164.25,166.67,294439,164.39,167.23,164.25,166.67,294439,0.0,1.0
2025-09-15,163.01,164.84,162.65,163.87,248261,163.01,164.84,162.65,163.87,248261,0.0,1.0
2025-09-16,163.89,164.23,161.95,163.24,291152,163.89,164.23,161.95,163.24,291152,0.0,1.0
2025-09-17,163.0,166.115,162.96,164.4,380398,163.0,166.115,162.96,164.4,380398,0.0,1.0
2025-09-18,164.14,164.95,162.85,163.11,327282,164.14,164.95,162.85,163.11,327282,0.0,1.0
2025-09-19,161.74,164.72,161.18,163.09,1117972,161.74,164.72,161.18,163.09,1117972,0.0,1.0
2025-09-22,159.55,161.81,158.14,161.81,409312,159.55,161.81,158.14,161.81,409312,0.0,1.0
2025-09-23,157.99,160.865,155.86,160.22,537576,157.99,160.865,155.86,160.22,537576,0.0,1.0
2025-09-24,160.6,161.45,158.32,158.32,324905,160.6,161.45,158.32,158.32,324905,0.0,1.0
2025-09-25,160.59,161.1,159.26,160.84,375410,160.59,161.1,159.26,160.84,375410,0.0,1.0
2025-09-26,161.52,162.03,159.8,161.13,286323,161.52,162.03,159.8,161.13,286323,0.0,1.0
2025-09-29,161.26,163.1641,160.34,161.25,246879,161.26,163.1641,160.34,161.25,246879,0.0,1.0
2025-09-30,161.65,161.95,159.95,160.77,232120,161.65,161.95,159.95,160.77,232120,0.0,1.0
2025-10-01,161.05,161.87,159.76,161.82,234036,161.05,161.87,159.76,161.82,234036,0.0,1.0
2025-10-02,159.52,161.15,159.1192,160.31,285965,159.52,161.15,159.1192,160.31,285965,0.0,1.0
2025-10-03,160.0,161.42,159.48,160.27,492560,160.0,161.42,159.48,160.27,492560,0.0,1.0
2025-10-06,161.07,161.1,159.54,159.62,479812,161.07,161.1,159.54,159.62,479812,0.0,1.0
2025-10-07,160.65,161.1,159.7,161.06,379156,160.65,161.1,159.7,161.06,379156,0.0,1.0
2025-10-08,163.35,163.41,159.88,161.68,393178,163.35,163.41,159.88,161.68,393178,0.0,1.0
2025-10-09,160.56,163.96,159.56,163.11,277242,160.56,163.96,159.56,163.11,277242,0.0,1.0
2025-10-10,161.7,162.32,159.09,161.0,519940,161.7,162.32,159.09,161.0,519940,0.0,1.0
2025-10-13,157.6,160.65,155.48,160.65,401769,157.6,160.65,155.48,160.65,401769,0.0,1.0
2025-10-14,157.53,159.19,155.83,158.37,318862,157.53,159.19,155.83,158.37,318862,0.0,1.0
2025-10-15,152.5,157.73,152.38,156.87,405902,152.5,157.73,152.38,156.87,405902,0.0,1.0
2025-10-16,151.68,152.99,149.31,152.51,302308,151.68,152.99,149.31,152.51,302308,0.0,1.0
2025-10-17,152.25,154.325,151.04,151.73,331954,152.25,154.325,151.04,151.73,331954,0.0,1.0
2025-10-20,152.66,153.415,151.81,152.32,314780,152.66,153.415,151.81,152.32,314780,0.0,1.0
2025-10-21,153.25,154.09,152.355,152.7,269650,153.25,154.09,152.355,152.7,269650,0.0,1.0
2025-10-22,155.79,157.26,151.93,153.0,911521,155.79,157.26,151.93,153.0,911521,0.0,1.0
2025-10-23,153.7,161.55,151.55,158.65,1403068,153.7,161.55,151.55,158.65,1403068,0.0,1.0
2025-10-24,157.83,157.92,149.78,154.06,791139,157.83,157.92,149.78,154.06,791139,0.0,1.0
2025-10-27,166.58,166.69,159.115,162.72,607643,166.58,166.69,159.115,162.72,607643,0.0,1.0
2025-10-28,170.07,170.78,163.57,165.38,662335,170.07,170.78,163.57,165.38,662335,0.0,1.0
2025-10-29,168.78,170.98,166.57,168.85,614677,168.78,170.98,166.57,168.85,614677,0.0,1.0
2025-10-30,168.16,170.44,167.42,167.42,328738,168.16,170.44,167.42,167.42,328738,0.0,1.0
2025-10-31,165.01,167.12,163.65,167.1,519096,165.01,167.12,163.65,167.1,519096,0.0,1.0
2025-11-03,165.07,165.4,161.2,164.3,469161,165.07,165.4,161.2,164.3,469161,0.0,1.0
2025-11-04,167.38,167.9,164.68,165.81,328948,167.38,167.9,164.68,165.81,328948,0.0,1.0
2025-11-05,166.81,169.02,166.42,167.38,400953,166.81,169.02,166.42,167.38,400953,0.0,1.0
2025-11-06,163.98,168.9,163.8935,165.78,345006,163.98,168.9,163.8935,165.78,345006,0.0,1.0
2025-11-07,163.41,166.175,163.16,163.7,306384,163.41,166.175,163.16,163.7,306384,0.0,1.0
2025-11-10,162.9,163.935,161.285,162.59,196076,162.9,163.935,161.285,162.59,196076,0.0,1.0
2025-11-11,163.86,165.5,162.73,164.2,344615,163.86,165.5,162.73,164.2,344615,0.0,1.0
2025-11-12,165.36,166.91,162.77,164.11,263227,165.36,166.91,162.77,164.11,263227,0.0,1.0
2025-11-13,164.96,167.665,164.29,164.29,249494,164.96,167.665,164.29,164.29,249494,0.0,1.0
2025-11-14,164.99,165.835,163.38,165.38,214192,164.99,165.835,163.38,165.38,214192,0.0,1.0
2025-11-17,161.32,165.2,161.2,163.34,217798,161.32,165.2,161.2,163.34,217798,0.0,1.0
2025-11-18,161.39,161.905,159.38,161.48,175330,161.39,161.905,159.38,161.48,175330,0.0,1.0
2025-11-19,163.35,163.41,160.755,162.0,258868,163.35,163.41,160.755,162.0,258868,0.0,1.0
2025-11-20,162.02,165.59,160.37,162.91,221044,162.02,165.59,160.37,162.91,221044,0.0,1.0
2025-11-21,164.03,165.66,161.82,161.82,283785,164.03,165.66,161.82,161.82,283785,0.0,1.0
2025-11-24,162.27,164.23,161.37,162.71,377308,162.27,164.23,161.37,162.71,377308,0.0,1.0
2025-11-25,165.5,166.36,162.0013,163.11,189955,165.5,166.36,162.0013,163.11,189955,0.0,1.0
2025-11-26,163.95,166.625,163.95,165.04,245707,163.95,166.625,163.95,165.04,245707,0.0,1.0