date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-05-14,23.88,24.12,23.62,24.0,363800,5.97,6.03,5.905,6.0,1455200,0.0,1.0
1991-05-15,23.25,24.25,23.12,23.88,289700,5.8125,6.0625,5.78,5.97,1158800,0.0,1.0
1991-05-16,24.88,24.88,23.5,23.75,231500,6.22,6.22,5.875,5.9375,926000,0.0,1.0
1991-05-17,24.5,24.62,24.12,24.62,114000,6.125,6.155,6.03,6.155,456000,0.0,1.0
1991-05-20,24.12,24.62,24.12,24.5,59000,6.03,6.155,6.03,6.125,236000,0.0,1.0
1991-05-21,24.12,24.62,24.12,24.38,81800,6.03,6.155,6.03,6.095,327200,0.0,1.0
1991-05-22,24.0,24.5,24.0,24.12,117400,6.0,6.125,6.0,6.03,469600,0.0,1.0
1991-05-23,24.5,24.5,24.12,24.12,74200,6.125,6.125,6.03,6.03,296800,0.0,1.0
1991-05-24,25.0,25.0,24.38,24.38,26200,6.25,6.25,6.095,6.095,104800,0.0,1.0
1991-05-28,25.0,25.5,25.0,25.5,71500,6.25,6.375,6.25,6.375,286000,0.0,1.0
1991-05-29,26.25,26.25,25.0,25.12,115300,6.5625,6.5625,6.25,6.28,461200,0.0,1.0
1991-05-30,26.0,26.38,26.0,26.12,120900,6.5,6.595,6.5,6.53,483600,0.0,1.0
1991-05-31,27.88,27.88,26.0,26.0,71000,6.97,6.97,6.5,6.5,284000,0.0,1.0
1991-06-03,27.62,27.88,27.0,27.62,87100,6.905,6.97,6.75,6.905,348400,0.0,1.0
1991-06-04,26.88,27.38,26.5,27.25,51000,6.72,6.845,6.625,6.8125,204000,0.0,1.0
1991-06-05,26.38,26.88,26.25,26.88,73400,6.595,6.72,6.5625,6.72,293600,0.0,1.0
1991-06-06,26.5,26.5,26.0,26.0,49800,6.625,6.625,6.5,6.5,199200,0.0,1.0
1991-06-07,26.62,26.75,26.25,26.75,25100,6.655,6.6875,6.5625,6.6875,100400,0.0,1.0
1991-06-10,27.12,27.12,26.38,26.5,45800,6.78,6.78,6.595,6.625,183200,0.0,1.0
1991-06-11,27.12,27.5,27.0,27.38,163900,6.78,6.875,6.75,6.845,655600,0.0,1.0
1991-06-12,26.5,27.12,26.5,27.0,31000,6.625,6.78,6.625,6.75,124000,0.0,1.0
1991-06-13,25.88,26.25,25.75,26.25,8300,6.47,6.5625,6.4375,6.5625,33200,0.0,1.0
1991-06-14,26.0,26.25,26.0,26.0,23200,6.5,6.5625,6.5,6.5,92800,0.0,1.0
1991-06-17,26.0,26.0,25.75,26.0,22400,6.5,6.5,6.4375,6.5,89600,0.0,1.0
1991-06-18,25.88,26.12,25.75,25.75,11300,6.47,6.53,6.4375,6.4375,45200,0.0,1.0
1991-06-19,25.75,26.0,25.75,25.88,21800,6.4375,6.5,6.4375,6.47,87200,0.0,1.0
1991-06-20,24.75,25.75,24.75,25.75,87900,6.1875,6.4375,6.1875,6.4375,351600,0.0,1.0
1991-06-21,25.12,25.25,24.88,24.88,48200,6.28,6.3125,6.22,6.22,192800,0.0,1.0
1991-06-24,25.25,25.5,24.88,25.0,27600,6.3125,6.375,6.22,6.25,110400,0.0,1.0
1991-06-25,25.25,25.25,24.75,25.12,35100,6.3125,6.3125,6.1875,6.28,140400,0.0,1.0
1991-06-26,25.25,25.25,25.0,25.0,7000,6.3125,6.3125,6.25,6.25,28000,0.0,1.0
1991-06-27,25.0,25.0,24.75,25.0,11300,6.25,6.25,6.1875,6.25,45200,0.0,1.0
1991-06-28,25.0,25.0,24.25,25.0,41300,6.25,6.25,6.0625,6.25,165200,0.0,1.0
1991-07-01,24.88,25.12,24.62,25.0,24900,6.22,6.28,6.155,6.25,99600,0.0,1.0
1991-07-02,25.0,25.0,24.75,24.75,2500,6.25,6.25,6.1875,6.1875,10000,0.0,1.0
1991-07-03,25.0,25.0,24.88,25.0,9200,6.25,6.25,6.22,6.25,36800,0.0,1.0
1991-07-05,24.88,24.88,24.75,24.88,17900,6.22,6.22,6.1875,6.22,71600,0.0,1.0
1991-07-08,25.25,25.25,24.62,24.75,27800,6.3125,6.3125,6.155,6.1875,111200,0.0,1.0
1991-07-09,25.62,26.0,25.12,25.5,32600,6.405,6.5,6.28,6.375,130400,0.0,1.0
1991-07-10,25.62,25.75,25.38,25.38,10600,6.405,6.4375,6.345,6.345,42400,0.0,1.0
1991-07-11,26.0,26.12,25.75,25.75,39200,6.5,6.53,6.4375,6.4375,156800,0.0,1.0
1991-07-12,26.62,26.62,26.12,26.12,36500,6.655,6.655,6.53,6.53,146000,0.0,1.0
1991-07-15,27.25,27.25,26.38,26.5,9500,6.8125,6.8125,6.595,6.625,38000,0.0,1.0
1991-07-16,28.5,28.5,27.38,27.5,24100,7.125,7.125,6.845,6.875,96400,0.0,1.0
1991-07-17,26.0,28.25,25.88,28.25,320800,6.5,7.0625,6.47,7.0625,1283200,0.0,1.0
1991-07-18,26.25,26.5,26.0,26.12,140500,6.5625,6.625,6.5,6.53,562000,0.0,1.0
1991-07-19,26.62,26.62,26.38,26.5,41900,6.655,6.655,6.595,6.625,167600,0.0,1.0
1991-07-22,27.38,27.38,26.88,26.88,18900,6.845,6.845,6.72,6.72,75600,0.0,1.0
1991-07-23,26.0,27.5,25.62,27.38,162000,6.5,6.875,6.405,6.845,648000,0.0,1.0
1991-07-24,26.5,26.62,26.0,26.0,78600,6.625,6.655,6.5,6.5,314400,0.0,1.0
1991-07-25,27.0,27.0,26.5,26.5,37600,6.75,6.75,6.625,6.625,150400,0.0,1.0
1991-07-26,27.38,27.38,27.25,27.25,2900,6.845,6.845,6.8125,6.8125,11600,0.0,1.0
1991-07-29,27.62,27.62,27.25,27.25,38800,6.905,6.905,6.8125,6.8125,155200,0.0,1.0
1991-07-30,27.75,27.88,27.62,27.62,27600,6.9375,6.97,6.905,6.905,110400,0.0,1.0
1991-07-31,27.75,27.88,27.62,27.62,6100,6.9375,6.97,6.905,6.905,24400,0.0,1.0
1991-08-01,27.5,27.75,27.5,27.75,8800,6.875,6.9375,6.875,6.9375,35200,0.0,1.0
1991-08-02,26.75,27.25,26.62,27.25,8700,6.6875,6.8125,6.655,6.8125,34800,0.0,1.0
1991-08-05,26.5,26.62,26.5,26.62,800,6.625,6.655,6.625,6.655,3200,0.0,1.0
1991-08-06,26.75,26.88,26.38,26.38,21500,6.6875,6.72,6.595,6.595,86000,0.0,1.0
1991-08-07,27.0,27.0,26.88,27.0,8100,6.75,6.75,6.72,6.75,32400,0.0,1.0
1991-08-08,26.88,26.88,26.75,26.88,26000,6.72,6.72,6.6875,6.72,104000,0.0,1.0
1991-08-09,26.88,27.0,26.88,26.88,3200,6.72,6.75,6.72,6.72,12800,0.0,1.0
1991-08-12,26.88,27.12,26.88,26.88,14600,6.72,6.78,6.72,6.72,58400,0.0,1.0
1991-08-13,27.0,27.0,26.88,26.88,300,6.75,6.75,6.72,6.72,1200,0.0,1.0
1991-08-14,27.25,27.38,27.0,27.0,23700,6.8125,6.845,6.75,6.75,94800,0.0,1.0
1991-08-15,27.25,27.38,27.12,27.38,31700,6.8125,6.845,6.78,6.845,126800,0.0,1.0
1991-08-16,27.25,27.38,27.25,27.25,36600,6.8125,6.845,6.8125,6.8125,146400,0.0,1.0
1991-08-19,26.75,27.0,26.38,27.0,14100,6.6875,6.75,6.595,6.75,56400,0.0,1.0
1991-08-20,26.88,27.0,26.62,27.0,39700,6.72,6.75,6.655,6.75,158800,0.0,1.0
1991-08-21,27.0,27.0,26.75,27.0,32300,6.75,6.75,6.6875,6.75,129200,0.0,1.0
1991-08-22,27.12,27.12,26.75,26.88,107800,6.78,6.78,6.6875,6.72,431200,0.0,1.0
1991-08-23,27.62,27.75,27.25,27.38,68000,6.905,6.9375,6.8125,6.845,272000,0.0,1.0
1991-08-26,27.38,27.62,27.38,27.62,5400,6.845,6.905,6.845,6.905,21600,0.0,1.0
1991-08-27,27.75,27.75,27.25,27.25,37400,6.9375,6.9375,6.8125,6.8125,149600,0.0,1.0
1991-08-28,28.12,28.25,27.62,27.88,39800,7.03,7.0625,6.905,6.97,159200,0.0,1.0
1991-08-29,27.75,28.38,27.75,28.12,32700,6.9375,7.095,6.9375,7.03,130800,0.0,1.0
1991-08-30,27.88,27.88,27.5,27.62,3600,6.97,6.97,6.875,6.905,14400,0.0,1.0
1991-09-03,27.5,28.0,27.5,28.0,6500,6.875,7.0,6.875,7.0,26000,0.0,1.0
1991-09-04,27.25,27.5,27.25,27.5,3900,6.8125,6.875,6.8125,6.875,15600,0.0,1.0
1991-09-05,27.25,27.38,27.25,27.25,1500,6.8125,6.845,6.8125,6.8125,6000,0.0,1.0
1991-09-06,27.12,27.25,27.12,27.25,1100,6.78,6.8125,6.78,6.8125,4400,0.0,1.0
1991-09-09,27.0,27.12,27.0,27.12,400,6.75,6.78,6.75,6.78,1600,0.0,1.0
1991-09-10,27.12,27.25,27.0,27.12,2600,6.78,6.8125,6.75,6.78,10400,0.0,1.0
1991-09-11,26.75,27.0,26.75,27.0,27300,6.6875,6.75,6.6875,6.75,109200,0.0,1.0
1991-09-12,26.88,27.0,26.88,27.0,24900,6.72,6.75,6.72,6.75,99600,0.0,1.0
1991-09-13,27.75,27.75,26.88,27.0,36900,6.9375,6.9375,6.72,6.75,147600,0.0,1.0
1991-09-16,27.25,27.38,27.25,27.25,9900,6.8125,6.845,6.8125,6.8125,39600,0.0,1.0
1991-09-17,27.25,27.38,27.12,27.25,4300,6.8125,6.845,6.78,6.8125,17200,0.0,1.0
1991-09-18,27.25,27.5,27.0,27.0,6200,6.8125,6.875,6.75,6.75,24800,0.0,1.0
1991-09-19,26.88,27.25,26.88,27.25,3500,6.72,6.8125,6.72,6.8125,14000,0.0,1.0
1991-09-20,27.0,27.12,27.0,27.0,18000,6.75,6.78,6.75,6.75,72000,0.0,1.0
1991-09-23,27.38,27.5,27.25,27.25,21700,6.845,6.875,6.8125,6.8125,86800,0.0,1.0
1991-09-24,27.62,27.62,27.38,27.38,11400,6.905,6.905,6.845,6.845,45600,0.0,1.0
1991-09-25,28.0,28.0,27.5,27.5,7700,7.0,7.0,6.875,6.875,30800,0.0,1.0
1991-09-26,28.25,28.25,27.75,28.0,20400,7.0625,7.0625,6.9375,7.0,81600,0.0,1.0
1991-09-27,28.0,28.0,27.75,28.0,19800,7.0,7.0,6.9375,7.0,79200,0.0,1.0
1991-09-30,27.75,28.0,27.75,28.0,7500,6.9375,7.0,6.9375,7.0,30000,0.0,1.0
1991-10-01,27.88,27.88,27.5,27.5,8400,6.97,6.97,6.875,6.875,33600,0.0,1.0
1991-10-02,26.88,27.62,26.75,27.62,29600,6.72,6.905,6.6875,6.905,118400,0.0,1.0
1991-10-03,26.75,26.88,26.5,26.75,10400,6.6875,6.72,6.625,6.6875,41600,0.0,1.0
1991-10-04,26.75,27.0,26.75,26.75,49000,6.6875,6.75,6.6875,6.6875,196000,0.0,1.0
1991-10-07,26.38,26.88,26.38,26.75,59200,6.595,6.72,6.595,6.6875,236800,0.0,1.0
1991-10-08,26.25,26.25,26.12,26.12,25200,6.5625,6.5625,6.53,6.53,100800,0.0,1.0
1991-10-09,26.25,26.38,26.25,26.25,34000,6.5625,6.595,6.5625,6.5625,136000,0.0,1.0
1991-10-10,26.12,26.25,26.12,26.25,15900,6.53,6.5625,6.53,6.5625,63600,0.0,1.0
1991-10-11,26.12,26.12,26.12,26.12,0,6.53,6.53,6.53,6.53,0,0.0,1.0
1991-10-14,25.75,25.75,25.75,25.75,5800,6.4375,6.4375,6.4375,6.4375,23200,0.0,1.0
1991-10-15,25.38,25.5,24.5,25.5,68200,6.345,6.375,6.125,6.375,272800,0.0,1.0
1991-10-16,25.0,25.25,25.0,25.25,106000,6.25,6.3125,6.25,6.3125,424000,0.0,1.0
1991-10-17,26.0,26.62,25.0,25.0,213700,6.5,6.655,6.25,6.25,854800,0.0,1.0
1991-10-18,28.38,29.38,26.25,26.25,145900,7.095,7.345,6.5625,6.5625,583600,0.0,1.0
1991-10-21,31.38,31.38,27.5,28.25,154300,7.845,7.845,6.875,7.0625,617200,0.0,1.0
1991-10-22,29.88,31.0,29.25,30.75,92200,7.47,7.75,7.3125,7.6875,368800,0.0,1.0
1991-10-23,30.12,30.5,30.12,30.12,23700,7.53,7.625,7.53,7.53,94800,0.0,1.0
1991-10-24,28.5,29.88,28.25,29.88,40800,7.125,7.47,7.0625,7.47,163200,0.0,1.0
1991-10-25,28.5,28.62,28.25,28.5,27100,7.125,7.155,7.0625,7.125,108400,0.0,1.0
1991-10-28,28.12,28.25,28.0,28.25,11900,7.03,7.0625,7.0,7.0625,47600,0.0,1.0
1991-10-29,30.0,30.5,28.5,28.5,50200,7.5,7.625,7.125,7.125,200800,0.0,1.0
1991-10-30,31.25,31.25,29.5,30.12,111900,7.8125,7.8125,7.375,7.53,447600,0.0,1.0
1991-10-31,31.75,32.38,31.0,31.25,69600,7.9375,8.095,7.75,7.8125,278400,0.0,1.0
1991-11-01,32.25,33.0,31.88,32.25,231500,8.0625,8.25,7.97,8.0625,926000,0.0,1.0
1991-11-04,31.88,32.75,31.0,32.5,82500,7.97,8.1875,7.75,8.125,330000,0.0,1.0
1991-11-05,29.75,31.88,29.5,31.62,447500,7.4375,7.97,7.375,7.905,1790000,0.0,1.0
1991-11-06,29.75,30.5,29.62,30.0,41900,7.4375,7.625,7.405,7.5,167600,0.0,1.0
1991-11-07,29.88,30.5,29.88,29.88,136700,7.47,7.625,7.47,7.47,546800,0.0,1.0
1991-11-08,30.25,30.38,29.88,29.88,68400,7.5625,7.595,7.47,7.47,273600,0.0,1.0
1991-11-11,30.25,30.5,30.0,30.25,70200,7.5625,7.625,7.5,7.5625,280800,0.0,1.0
1991-11-12,30.75,31.75,30.0,30.0,79700,7.6875,7.9375,7.5,7.5,318800,0.0,1.0
1991-11-13,30.5,30.75,30.12,30.75,54500,7.625,7.6875,7.53,7.6875,218000,0.0,1.0
1991-11-14,31.0,31.0,30.5,30.75,52300,7.75,7.75,7.625,7.6875,209200,0.0,1.0
1991-11-15,27.5,31.0,27.5,31.0,40500,6.875,7.75,6.875,7.75,162000,0.0,1.0
1991-11-18,29.62,30.12,28.5,28.5,119000,7.405,7.53,7.125,7.125,476000,0.0,1.0
1991-11-19,30.0,30.0,29.25,29.5,125800,7.5,7.5,7.3125,7.375,503200,0.0,1.0
1991-11-20,29.88,30.0,29.25,30.0,69200,7.47,7.5,7.3125,7.5,276800,0.0,1.0
1991-11-21,30.0,30.12,29.75,29.75,15400,7.5,7.53,7.4375,7.4375,61600,0.0,1.0
1991-11-22,30.25,30.38,30.0,30.25,39300,7.5625,7.595,7.5,7.5625,157200,0.0,1.0
1991-11-25,29.25,29.62,28.25,29.62,38600,7.3125,7.405,7.0625,7.405,154400,0.0,1.0
1991-11-26,28.75,29.25,28.38,29.25,31300,7.1875,7.3125,7.095,7.3125,125200,0.0,1.0
1991-11-27,29.0,29.0,28.62,28.75,43700,7.25,7.25,7.155,7.1875,174800,0.0,1.0
1991-11-29,29.5,29.5,29.0,29.0,1000,7.375,7.375,7.25,7.25,4000,0.0,1.0
1991-12-02,29.5,29.5,28.88,29.0,35600,7.375,7.375,7.22,7.25,142400,0.0,1.0
1991-12-03,30.0,30.25,29.12,29.62,82100,7.5,7.5625,7.28,7.405,328400,0.0,1.0
1991-12-04,30.25,30.25,29.88,30.0,30400,7.5625,7.5625,7.47,7.5,121600,0.0,1.0
1991-12-05,30.0,30.25,30.0,30.25,14000,7.5,7.5625,7.5,7.5625,56000,0.0,1.0
1991-12-06,30.0,30.12,29.88,29.88,2900,7.5,7.53,7.47,7.47,11600,0.0,1.0
1991-12-09,29.88,29.88,29.75,29.88,24500,7.47,7.47,7.4375,7.47,98000,0.0,1.0
1991-12-10,30.0,30.12,29.75,29.88,204100,7.5,7.53,7.4375,7.47,816400,0.0,1.0
1991-12-11,30.5,30.5,29.88,30.12,39000,7.625,7.625,7.47,7.53,156000,0.0,1.0
1991-12-12,31.0,31.12,30.5,30.75,25900,7.75,7.78,7.625,7.6875,103600,0.0,1.0
1991-12-13,30.5,31.12,30.5,31.12,5200,7.625,7.78,7.625,7.78,20800,0.0,1.0
1991-12-16,30.25,30.88,30.12,30.5,23200,7.5625,7.72,7.53,7.625,92800,0.0,1.0
1991-12-17,31.38,31.75,30.25,30.5,45800,7.845,7.9375,7.5625,7.625,183200,0.0,1.0
1991-12-18,32.0,32.88,31.38,31.62,48800,8.0,8.22,7.845,7.905,195200,0.0,1.0
1991-12-19,31.5,32.0,31.5,32.0,13700,7.875,8.0,7.875,8.0,54800,0.0,1.0
1991-12-20,31.25,31.38,31.0,31.25,8100,7.8125,7.845,7.75,7.8125,32400,0.0,1.0
1991-12-23,30.75,31.5,30.75,31.25,90800,7.6875,7.875,7.6875,7.8125,363200,0.0,1.0
1991-12-24,33.62,33.88,30.88,30.88,55300,8.405,8.47,7.72,7.72,221200,0.0,1.0
1991-12-26,35.0,35.38,33.62,33.62,81300,8.75,8.845,8.405,8.405,325200,0.0,1.0
1991-12-27,35.0,35.25,33.88,35.25,72600,8.75,8.8125,8.47,8.8125,290400,0.0,1.0
1991-12-30,36.0,36.0,34.62,34.75,53800,9.0,9.0,8.655,8.6875,215200,0.0,1.0
1991-12-31,37.88,37.88,35.38,36.0,42500,9.47,9.47,8.845,9.0,170000,0.0,1.0
1992-01-02,36.38,37.5,36.0,37.5,41400,9.095,9.375,9.0,9.375,165600,0.0,1.0
1992-01-03,35.88,36.38,35.5,36.38,55300,8.97,9.095,8.875,9.095,221200,0.0,1.0
1992-01-06,35.0,36.12,34.62,36.0,37300,8.75,9.03,8.655,9.0,149200,0.0,1.0
1992-01-07,35.12,35.25,34.38,34.88,37100,8.78,8.8125,8.595,8.72,148400,0.0,1.0
1992-01-08,34.75,35.25,34.5,35.0,185000,8.6875,8.8125,8.625,8.75,740000,0.0,1.0
1992-01-09,35.62,36.12,35.0,35.0,75700,8.905,9.03,8.75,8.75,302800,0.0,1.0
1992-01-10,35.5,35.88,35.5,35.5,7900,8.875,8.97,8.875,8.875,31600,0.0,1.0
1992-01-13,35.88,35.88,35.0,35.38,15000,8.97,8.97,8.75,8.845,60000,0.0,1.0
1992-01-14,36.25,36.5,35.25,35.88,111000,9.0625,9.125,8.8125,8.97,444000,0.0,1.0
1992-01-15,34.5,36.0,34.5,36.0,51100,8.625,9.0,8.625,9.0,204400,0.0,1.0
1992-01-16,32.88,35.12,32.38,35.0,137900,8.22,8.78,8.095,8.75,551600,0.0,1.0
1992-01-17,32.62,33.5,32.62,33.25,75200,8.155,8.375,8.155,8.3125,300800,0.0,1.0
1992-01-20,31.88,32.38,31.75,32.38,33200,7.97,8.095,7.9375,8.095,132800,0.0,1.0
1992-01-21,30.12,31.75,30.0,31.75,25500,7.53,7.9375,7.5,7.9375,102000,0.0,1.0
1992-01-22,31.25,31.88,29.75,30.0,41800,7.8125,7.97,7.4375,7.5,167200,0.0,1.0
1992-01-23,30.88,31.75,30.5,31.5,32500,7.72,7.9375,7.625,7.875,130000,0.0,1.0
1992-01-24,32.88,33.5,31.0,31.0,69900,8.22,8.375,7.75,7.75,279600,0.0,1.0
1992-01-27,32.5,32.88,32.5,32.75,10200,8.125,8.22,8.125,8.1875,40800,0.0,1.0
1992-01-28,32.88,32.88,32.25,32.62,75400,8.22,8.22,8.0625,8.155,301600,0.0,1.0
1992-01-29,32.88,32.88,32.25,32.62,13300,8.22,8.22,8.0625,8.155,53200,0.0,1.0
1992-01-30,32.38,32.88,32.25,32.88,40500,8.095,8.22,8.0625,8.22,162000,0.0,1.0
1992-01-31,31.75,32.62,31.75,32.62,92500,7.9375,8.155,7.9375,8.155,370000,0.0,1.0
1992-02-03,33.0,33.25,32.0,32.0,172200,8.25,8.3125,8.0,8.0,688800,0.0,1.0
1992-02-04,33.12,33.12,32.88,33.0,64600,8.28,8.28,8.22,8.25,258400,0.0,1.0
1992-02-05,33.0,33.62,33.0,33.38,85400,8.25,8.405,8.25,8.345,341600,0.0,1.0
1992-02-06,33.0,33.38,32.75,33.0,100300,8.25,8.345,8.1875,8.25,401200,0.0,1.0
1992-02-07,32.75,33.0,32.62,33.0,59300,8.1875,8.25,8.155,8.25,237200,0.0,1.0
1992-02-10,32.25,32.88,31.5,32.88,17100,8.0625,8.22,7.875,8.22,68400,0.0,1.0
1992-02-11,31.0,32.12,30.5,32.12,136000,7.75,8.03,7.625,8.03,544000,0.0,1.0
1992-02-12,31.5,32.0,31.0,31.25,57000,7.875,8.0,7.75,7.8125,228000,0.0,1.0
1992-02-13,30.75,31.38,30.75,31.25,67200,7.6875,7.845,7.6875,7.8125,268800,0.0,1.0
1992-02-14,30.0,30.88,29.38,30.88,85200,7.5,7.72,7.345,7.72,340800,0.0,1.0
1992-02-18,28.75,30.5,28.75,30.0,15800,7.1875,7.625,7.1875,7.5,63200,0.0,1.0
1992-02-19,27.75,28.75,27.0,28.5,140400,6.9375,7.1875,6.75,7.125,561600,0.0,1.0
1992-02-20,27.75,28.5,27.62,27.62,157000,6.9375,7.125,6.905,6.905,628000,0.0,1.0
1992-02-21,28.12,28.5,28.0,28.0,51100,7.03,7.125,7.0,7.0,204400,0.0,1.0
1992-02-24,28.0,28.12,27.88,27.88,57000,7.0,7.03,6.97,6.97,228000,0.0,1.0
1992-02-25,27.88,28.38,27.62,28.12,21600,6.97,7.095,6.905,7.03,86400,0.0,1.0
1992-02-26,27.88,28.0,27.75,28.0,34400,6.97,7.0,6.9375,7.0,137600,0.0,1.0
1992-02-27,28.0,28.12,27.75,28.0,40000,7.0,7.03,6.9375,7.0,160000,0.0,1.0
1992-02-28,28.12,28.12,28.0,28.0,20700,7.03,7.03,7.0,7.0,82800,0.0,1.0
1992-03-02,28.38,29.0,28.0,28.0,27400,7.095,7.25,7.0,7.0,109600,0.0,1.0
1992-03-03,27.62,28.38,27.62,28.38,28300,6.905,7.095,6.905,7.095,113200,0.0,1.0
1992-03-04,26.5,27.88,26.0,27.88,178600,6.625,6.97,6.5,6.97,714400,0.0,1.0
1992-03-05,27.5,28.5,26.75,26.75,38900,6.875,7.125,6.6875,6.6875,155600,0.0,1.0
1992-03-06,27.5,27.75,27.0,27.75,12900,6.875,6.9375,6.75,6.9375,51600,0.0,1.0
1992-03-09,27.0,27.25,27.0,27.25,1400,6.75,6.8125,6.75,6.8125,5600,0.0,1.0
1992-03-10,27.25,27.25,26.5,27.0,59700,6.8125,6.8125,6.625,6.75,238800,0.0,1.0
1992-03-11,26.25,27.25,26.12,27.25,55800,6.5625,6.8125,6.53,6.8125,223200,0.0,1.0
1992-03-12,25.5,26.12,25.5,26.12,5900,6.375,6.53,6.375,6.53,23600,0.0,1.0
1992-03-13,26.88,26.88,24.5,25.5,85100,6.72,6.72,6.125,6.375,340400,0.0,1.0
1992-03-16,28.0,28.12,26.75,26.75,28500,7.0,7.03,6.6875,6.6875,114000,0.0,1.0
1992-03-17,28.25,28.5,27.88,27.88,82500,7.0625,7.125,6.97,6.97,330000,0.0,1.0
1992-03-18,29.5,29.5,28.5,28.5,9800,7.375,7.375,7.125,7.125,39200,0.0,1.0
1992-03-19,28.5,30.0,28.5,30.0,45800,7.125,7.5,7.125,7.5,183200,0.0,1.0
1992-03-20,28.5,28.88,28.5,28.75,9400,7.125,7.22,7.125,7.1875,37600,0.0,1.0
1992-03-23,27.5,28.5,27.5,28.5,43300,6.875,7.125,6.875,7.125,173200,0.0,1.0
1992-03-24,27.0,27.5,27.0,27.5,41300,6.75,6.875,6.75,6.875,165200,0.0,1.0
1992-03-25,26.75,27.25,26.62,26.75,46100,6.6875,6.8125,6.655,6.6875,184400,0.0,1.0
1992-03-26,26.5,26.88,26.25,26.75,9200,6.625,6.72,6.5625,6.6875,36800,0.0,1.0
1992-03-27,26.75,26.75,26.38,26.62,22200,6.6875,6.6875,6.595,6.655,88800,0.0,1.0
1992-03-30,26.0,26.5,25.75,26.5,62000,6.5,6.625,6.4375,6.625,248000,0.0,1.0
1992-03-31,25.38,26.0,25.0,25.75,25000,6.345,6.5,6.25,6.4375,100000,0.0,1.0
1992-04-01,24.75,25.38,24.0,25.38,202000,6.1875,6.345,6.0,6.345,808000,0.0,1.0
1992-04-02,25.62,26.0,24.88,25.25,31100,6.405,6.5,6.22,6.3125,124400,0.0,1.0
1992-04-03,25.88,26.0,25.62,25.88,15700,6.47,6.5,6.405,6.47,62800,0.0,1.0
1992-04-06,25.25,25.88,25.25,25.62,11600,6.3125,6.47,6.3125,6.405,46400,0.0,1.0
1992-04-07,24.88,26.25,24.5,25.5,56200,6.22,6.5625,6.125,6.375,224800,0.0,1.0
1992-04-08,25.75,26.0,24.5,24.62,9800,6.4375,6.5,6.125,6.155,39200,0.0,1.0
1992-04-09,26.5,26.62,25.38,26.0,41600,6.625,6.655,6.345,6.5,166400,0.0,1.0
1992-04-10,27.38,28.0,26.75,26.75,65100,6.845,7.0,6.6875,6.6875,260400,0.0,1.0
1992-04-13,28.5,28.5,28.0,28.38,38800,7.125,7.125,7.0,7.095,155200,0.0,1.0
1992-04-14,29.25,30.25,28.75,28.75,74600,7.3125,7.5625,7.1875,7.1875,298400,0.0,1.0
1992-04-15,29.0,29.38,28.75,29.0,13700,7.25,7.345,7.1875,7.25,54800,0.0,1.0
1992-04-16,28.12,28.75,28.12,28.75,5400,7.03,7.1875,7.03,7.1875,21600,0.0,1.0
1992-04-20,26.62,27.0,26.62,26.75,48900,6.655,6.75,6.655,6.6875,195600,0.0,1.0
1992-04-21,26.0,26.75,26.0,26.75,38800,6.5,6.6875,6.5,6.6875,155200,0.0,1.0
1992-04-22,26.0,26.12,25.75,26.0,29900,6.5,6.53,6.4375,6.5,119600,0.0,1.0
1992-04-23,27.0,28.75,26.5,28.5,112300,6.75,7.1875,6.625,7.125,449200,0.0,1.0
1992-04-24,26.5,27.5,26.25,27.0,22800,6.625,6.875,6.5625,6.75,91200,0.0,1.0
1992-04-27,25.5,26.25,25.5,26.25,46100,6.375,6.5625,6.375,6.5625,184400,0.0,1.0
1992-04-28,26.0,26.5,25.5,25.5,84600,6.5,6.625,6.375,6.375,338400,0.0,1.0
1992-04-29,25.75,26.0,25.5,25.75,9600,6.4375,6.5,6.375,6.4375,38400,0.0,1.0
1992-04-30,26.5,26.5,25.75,25.75,53200,6.625,6.625,6.4375,6.4375,212800,0.0,1.0
1992-05-01,26.5,26.62,25.75,26.5,41500,6.625,6.655,6.4375,6.625,166000,0.0,1.0
1992-05-04,27.5,28.25,26.75,26.75,46800,6.875,7.0625,6.6875,6.6875,187200,0.0,1.0
1992-05-05,27.88,28.0,27.38,27.38,35400,6.97,7.0,6.845,6.845,141600,0.0,1.0
1992-05-06,29.0,29.12,27.5,28.0,322100,7.25,7.28,6.875,7.0,1288400,0.0,1.0
1992-05-07,29.62,30.0,29.12,29.25,180700,7.405,7.5,7.28,7.3125,722800,0.0,1.0
1992-05-08,29.12,29.62,29.0,29.5,133300,7.28,7.405,7.25,7.375,533200,0.0,1.0
1992-05-11,29.12,29.25,28.75,29.0,49600,7.28,7.3125,7.1875,7.25,198400,0.0,1.0
1992-05-12,28.75,29.12,28.75,28.75,101700,7.1875,7.28,7.1875,7.1875,406800,0.0,1.0
1992-05-13,29.0,29.25,28.88,28.88,128800,7.25,7.3125,7.22,7.22,515200,0.0,1.0
1992-05-14,28.75,29.0,28.5,29.0,53800,7.1875,7.25,7.125,7.25,215200,0.0,1.0
1992-05-15,29.0,29.0,28.62,28.88,59300,7.25,7.25,7.155,7.22,237200,0.0,1.0
1992-05-18,30.0,30.12,29.0,29.12,86500,7.5,7.53,7.25,7.28,346000,0.0,1.0
1992-05-19,29.38,30.0,29.38,30.0,76600,7.345,7.5,7.345,7.5,306400,0.0,1.0
1992-05-20,29.25,29.5,29.0,29.5,11800,7.3125,7.375,7.25,7.375,47200,0.0,1.0
1992-05-21,29.38,29.38,29.12,29.25,6600,7.345,7.345,7.28,7.3125,26400,0.0,1.0
1992-05-22,29.38,29.38,29.0,29.0,26300,7.345,7.345,7.25,7.25,105200,0.0,1.0
1992-05-26,29.25,29.5,29.25,29.5,4800,7.3125,7.375,7.3125,7.375,19200,0.0,1.0
1992-05-27,29.0,29.12,29.0,29.12,1900,7.25,7.28,7.25,7.28,7600,0.0,1.0
1992-05-28,29.0,29.0,28.88,28.88,6000,7.25,7.25,7.22,7.22,24000,0.0,1.0
1992-05-29,29.5,29.5,28.88,29.12,44800,7.375,7.375,7.22,7.28,179200,0.0,1.0
1992-06-01,29.38,29.5,29.0,29.5,12500,7.345,7.375,7.25,7.375,50000,0.0,1.0
1992-06-02,29.12,29.25,29.0,29.25,69500,7.28,7.3125,7.25,7.3125,278000,0.0,1.0
1992-06-03,29.0,29.38,28.88,29.0,24700,7.25,7.345,7.22,7.25,98800,0.0,1.0
1992-06-04,30.25,30.75,28.88,28.88,79600,7.5625,7.6875,7.22,7.22,318400,0.0,1.0
1992-06-05,29.38,30.38,29.38,30.38,16800,7.345,7.595,7.345,7.595,67200,0.0,1.0
1992-06-08,29.75,29.75,29.5,29.5,5400,7.4375,7.4375,7.375,7.375,21600,0.0,1.0
1992-06-09,28.88,29.62,28.88,29.62,12300,7.22,7.405,7.22,7.405,49200,0.0,1.0
1992-06-10,28.75,29.0,28.75,29.0,15600,7.1875,7.25,7.1875,7.25,62400,0.0,1.0
1992-06-11,28.62,28.62,28.5,28.62,11900,7.155,7.155,7.125,7.155,47600,0.0,1.0
1992-06-12,29.12,29.25,29.0,29.0,25600,7.28,7.3125,7.25,7.25,102400,0.0,1.0
1992-06-15,29.38,29.38,29.0,29.38,22800,7.345,7.345,7.25,7.345,91200,0.0,1.0
1992-06-16,28.88,29.5,28.88,29.5,46700,7.22,7.375,7.22,7.375,186800,0.0,1.0
1992-06-17,29.12,29.25,28.75,28.88,41700,7.28,7.3125,7.1875,7.22,166800,0.0,1.0
1992-06-18,28.5,29.0,28.5,29.0,26000,7.125,7.25,7.125,7.25,104000,0.0,1.0
1992-06-19,29.0,29.0,28.5,28.5,49700,7.25,7.25,7.125,7.125,198800,0.0,1.0
1992-06-22,28.25,29.0,28.25,29.0,6800,7.0625,7.25,7.0625,7.25,27200,0.0,1.0
1992-06-23,28.62,28.62,28.25,28.25,9900,7.155,7.155,7.0625,7.0625,39600,0.0,1.0
1992-06-24,29.12,29.38,28.88,28.88,9200,7.28,7.345,7.22,7.22,36800,0.0,1.0
1992-06-25,29.38,29.38,29.12,29.25,6000,7.345,7.345,7.28,7.3125,24000,0.0,1.0
1992-06-26,29.0,29.12,28.88,29.12,7800,7.25,7.28,7.22,7.28,31200,0.0,1.0
1992-06-29,31.25,31.25,29.0,29.0,87600,7.8125,7.8125,7.25,7.25,350400,0.0,1.0
1992-06-30,32.0,32.25,30.75,31.0,67500,8.0,8.0625,7.6875,7.75,270000,0.0,1.0
1992-07-01,30.62,31.88,30.5,31.75,25100,7.655,7.97,7.625,7.9375,100400,0.0,1.0
1992-07-02,30.62,31.0,30.25,31.0,16700,7.655,7.75,7.5625,7.75,66800,0.0,1.0
1992-07-06,30.0,30.25,30.0,30.25,22000,7.5,7.5625,7.5,7.5625,88000,0.0,1.0
1992-07-07,29.0,29.88,29.0,29.88,12200,7.25,7.47,7.25,7.47,48800,0.0,1.0
1992-07-08,29.0,29.0,28.75,28.75,3900,7.25,7.25,7.1875,7.1875,15600,0.0,1.0
1992-07-09,29.12,29.38,28.75,28.75,7100,7.28,7.345,7.1875,7.1875,28400,0.0,1.0
1992-07-10,28.62,28.88,28.5,28.88,15300,7.155,7.22,7.125,7.22,61200,0.0,1.0
1992-07-13,28.62,28.88,28.5,28.5,12100,7.155,7.22,7.125,7.125,48400,0.0,1.0
1992-07-14,28.62,28.88,28.12,28.38,15900,7.155,7.22,7.03,7.095,63600,0.0,1.0
1992-07-15,31.88,32.0,31.12,31.75,173200,7.97,8.0,7.78,7.9375,692800,0.0,1.0
1992-07-16,32.38,32.38,31.75,31.75,54800,8.095,8.095,7.9375,7.9375,219200,0.0,1.0
1992-07-17,33.0,33.5,32.88,33.0,112900,8.25,8.375,8.22,8.25,451600,0.0,1.0
1992-07-20,32.5,33.25,32.25,33.25,54000,8.125,8.3125,8.0625,8.3125,216000,0.0,1.0
1992-07-21,32.38,32.75,32.25,32.5,59600,8.095,8.1875,8.0625,8.125,238400,0.0,1.0
1992-07-22,32.88,32.88,32.38,32.38,34700,8.22,8.22,8.095,8.095,138800,0.0,1.0
1992-07-23,33.5,33.5,33.0,33.0,39900,8.375,8.375,8.25,8.25,159600,0.0,1.0
1992-07-24,34.0,34.5,33.25,33.25,77400,8.5,8.625,8.3125,8.3125,309600,0.0,1.0
1992-07-27,33.62,34.0,33.5,34.0,120000,8.405,8.5,8.375,8.5,480000,0.0,1.0
1992-07-28,34.12,34.12,33.12,33.12,30400,8.53,8.53,8.28,8.28,121600,0.0,1.0
1992-07-29,34.5,34.5,33.62,34.25,100200,8.625,8.625,8.405,8.5625,400800,0.0,1.0
1992-07-30,34.88,34.88,34.5,34.5,148100,8.72,8.72,8.625,8.625,592400,0.0,1.0
1992-07-31,34.38,34.75,34.38,34.75,43500,8.595,8.6875,8.595,8.6875,174000,0.0,1.0
1992-08-03,34.38,34.38,33.75,34.0,47900,8.595,8.595,8.4375,8.5,191600,0.0,1.0
1992-08-04,34.25,34.88,34.25,34.5,76900,8.5625,8.72,8.5625,8.625,307600,0.0,1.0
1992-08-05,34.88,35.0,34.25,34.5,25300,8.72,8.75,8.5625,8.625,101200,0.0,1.0
1992-08-06,35.0,35.0,34.5,34.88,34600,8.75,8.75,8.625,8.72,138400,0.0,1.0
1992-08-07,35.62,35.75,35.25,35.25,60200,8.905,8.9375,8.8125,8.8125,240800,0.0,1.0
1992-08-10,36.0,36.0,35.38,35.38,96800,9.0,9.0,8.845,8.845,387200,0.0,1.0
1992-08-11,35.75,36.0,35.5,36.0,22300,8.9375,9.0,8.875,9.0,89200,0.0,1.0
1992-08-12,34.38,35.5,34.38,35.5,12400,8.595,8.875,8.595,8.875,49600,0.0,1.0
1992-08-13,34.0,34.62,34.0,34.62,20800,8.5,8.655,8.5,8.655,83200,0.0,1.0
1992-08-14,33.62,34.0,33.62,34.0,14900,8.405,8.5,8.405,8.5,59600,0.0,1.0
1992-08-17,33.75,33.75,32.88,33.5,54800,8.4375,8.4375,8.22,8.375,219200,0.0,1.0
1992-08-18,34.0,34.0,33.38,34.0,41900,8.5,8.5,8.345,8.5,167600,0.0,1.0
1992-08-19,35.12,35.5,34.25,34.25,56500,8.78,8.875,8.5625,8.5625,226000,0.0,1.0
1992-08-20,35.25,35.38,35.12,35.12,47000,8.8125,8.845,8.78,8.78,188000,0.0,1.0
1992-08-21,36.0,36.5,35.12,35.12,195800,9.0,9.125,8.78,8.78,783200,0.0,1.0
1992-08-24,34.75,36.25,34.75,36.25,24500,8.6875,9.0625,8.6875,9.0625,98000,0.0,1.0
1992-08-25,34.88,35.12,34.0,34.5,70700,8.72,8.78,8.5,8.625,282800,0.0,1.0
1992-08-26,34.62,35.0,34.62,34.88,48400,8.655,8.75,8.655,8.72,193600,0.0,1.0
1992-08-27,35.75,35.75,34.62,34.75,96500,8.9375,8.9375,8.655,8.6875,386000,0.0,1.0
1992-08-28,36.75,36.75,35.75,35.75,21500,9.1875,9.1875,8.9375,8.9375,86000,0.0,1.0
1992-08-31,37.5,37.5,35.75,36.5,89900,9.375,9.375,8.9375,9.125,359600,0.0,1.0
1992-09-01,38.25,38.25,37.62,37.62,83600,9.5625,9.5625,9.405,9.405,334400,0.0,1.0
1992-09-02,38.12,38.88,37.62,38.5,98400,9.53,9.72,9.405,9.625,393600,0.0,1.0
1992-09-03,38.0,38.75,37.88,38.38,82900,9.5,9.6875,9.47,9.595,331600,0.0,1.0
1992-09-04,38.0,38.25,37.75,37.75,6300,9.5,9.5625,9.4375,9.4375,25200,0.0,1.0
1992-09-08,37.88,38.5,37.75,37.75,64100,9.47,9.625,9.4375,9.4375,256400,0.0,1.0
1992-09-09,38.38,38.38,37.62,37.75,37500,9.595,9.595,9.405,9.4375,150000,0.0,1.0
1992-09-10,39.25,39.5,38.12,38.12,113300,9.8125,9.875,9.53,9.53,453200,0.0,1.0
1992-09-11,39.5,39.5,38.88,38.88,45500,9.875,9.875,9.72,9.72,182000,0.0,1.0
1992-09-14,39.5,39.5,39.12,39.25,39700,9.875,9.875,9.78,9.8125,158800,0.0,1.0
1992-09-15,39.12,39.75,39.0,39.0,53000,9.78,9.9375,9.75,9.75,212000,0.0,1.0
1992-09-16,38.0,39.25,38.0,39.25,19400,9.5,9.8125,9.5,9.8125,77600,0.0,1.0
1992-09-17,37.62,38.12,37.62,38.12,36800,9.405,9.53,9.405,9.53,147200,0.0,1.0
1992-09-18,38.25,38.25,37.5,37.75,31900,9.5625,9.5625,9.375,9.4375,127600,0.0,1.0
1992-09-21,39.0,39.0,38.0,38.25,13500,9.75,9.75,9.5,9.5625,54000,0.0,1.0
1992-09-22,38.75,39.0,38.5,38.75,100200,9.6875,9.75,9.625,9.6875,400800,0.0,1.0
1992-09-23,38.88,38.88,38.5,38.75,19800,9.72,9.72,9.625,9.6875,79200,0.0,1.0
1992-09-24,39.12,39.12,38.62,38.62,12100,9.78,9.78,9.655,9.655,48400,0.0,1.0
1992-09-25,36.62,39.0,36.25,39.0,119600,9.155,9.75,9.0625,9.75,478400,0.0,1.0
1992-09-28,34.88,36.75,34.88,36.5,19400,8.72,9.1875,8.72,9.125,77600,0.0,1.0
1992-09-29,37.0,37.0,35.0,35.12,166600,9.25,9.25,8.75,8.78,666400,0.0,1.0
1992-09-30,37.5,37.5,36.88,37.0,49700,9.375,9.375,9.22,9.25,198800,0.0,1.0
1992-10-01,37.5,37.75,37.0,37.38,26200,9.375,9.4375,9.25,9.345,104800,0.0,1.0
1992-10-02,37.25,37.38,37.0,37.25,61500,9.3125,9.345,9.25,9.3125,246000,0.0,1.0
1992-10-05,36.25,37.0,34.75,37.0,82800,9.0625,9.25,8.6875,9.25,331200,0.0,1.0
1992-10-06,37.5,37.5,36.5,36.5,175000,9.375,9.375,9.125,9.125,700000,0.0,1.0
1992-10-07,37.0,38.25,36.5,37.75,30800,9.25,9.5625,9.125,9.4375,123200,0.0,1.0
1992-10-08,37.5,37.5,36.62,37.0,49900,9.375,9.375,9.155,9.25,199600,0.0,1.0
1992-10-09,37.5,37.62,37.25,37.62,12000,9.375,9.405,9.3125,9.405,48000,0.0,1.0
1992-10-12,37.62,37.75,37.5,37.75,38100,9.405,9.4375,9.375,9.4375,152400,0.0,1.0
1992-10-13,37.25,37.88,37.25,37.88,13400,9.3125,9.47,9.3125,9.47,53600,0.0,1.0
1992-10-14,39.25,39.75,37.75,37.75,177500,9.8125,9.9375,9.4375,9.4375,710000,0.0,1.0
1992-10-15,40.0,40.25,39.5,39.75,58900,10.0,10.0625,9.875,9.9375,235600,0.0,1.0
1992-10-16,40.0,40.0,39.62,39.88,42200,10.0,10.0,9.905,9.97,168800,0.0,1.0
1992-10-19,39.0,40.0,38.12,40.0,51300,9.75,10.0,9.53,10.0,205200,0.0,1.0
1992-10-20,39.0,39.12,38.75,38.75,18200,9.75,9.78,9.6875,9.6875,72800,0.0,1.0
1992-10-21,38.25,39.0,38.0,39.0,48200,9.5625,9.75,9.5,9.75,192800,0.0,1.0
1992-10-22,38.25,38.25,37.0,38.12,23000,9.5625,9.5625,9.25,9.53,92000,0.0,1.0
1992-10-23,38.88,38.88,38.25,38.25,3900,9.72,9.72,9.5625,9.5625,15600,0.0,1.0
1992-10-26,38.38,39.12,37.75,39.12,101200,9.595,9.78,9.4375,9.78,404800,0.0,1.0
1992-10-27,38.38,38.88,38.0,38.62,46600,9.595,9.72,9.5,9.655,186400,0.0,1.0
1992-10-28,38.5,38.88,38.5,38.5,8800,9.625,9.72,9.625,9.625,35200,0.0,1.0
1992-10-29,38.25,38.25,37.62,38.25,27000,9.5625,9.5625,9.405,9.5625,108000,0.0,1.0
1992-10-30,38.62,39.0,38.5,38.5,64100,9.655,9.75,9.625,9.625,256400,0.0,1.0
1992-11-02,38.5,38.75,38.25,38.5,64500,9.625,9.6875,9.5625,9.625,258000,0.0,1.0
1992-11-03,38.12,38.25,38.12,38.25,2000,9.53,9.5625,9.53,9.5625,8000,0.0,1.0
1992-11-04,37.88,38.25,37.5,38.25,8300,9.47,9.5625,9.375,9.5625,33200,0.0,1.0
1992-11-05,37.38,38.12,37.38,38.12,13200,9.345,9.53,9.345,9.53,52800,0.0,1.0
1992-11-06,38.0,38.0,37.5,37.62,17600,9.5,9.5,9.375,9.405,70400,0.0,1.0
1992-11-09,38.62,39.0,38.0,38.0,136700,9.655,9.75,9.5,9.5,546800,0.0,1.0
1992-11-10,38.0,39.12,38.0,38.75,35200,9.5,9.78,9.5,9.6875,140800,0.0,1.0
1992-11-11,38.75,39.0,37.38,37.5,124800,9.6875,9.75,9.345,9.375,499200,0.0,1.0
1992-11-12,39.12,39.12,38.5,38.5,30100,9.78,9.78,9.625,9.625,120400,0.0,1.0
1992-11-13,38.75,39.12,38.62,39.0,71400,9.6875,9.78,9.655,9.75,285600,0.0,1.0
1992-11-16,39.88,39.88,38.62,38.88,79900,9.97,9.97,9.655,9.72,319600,0.0,1.0
1992-11-17,39.25,39.88,39.0,39.88,24700,9.8125,9.97,9.75,9.97,98800,0.0,1.0
1992-11-18,39.0,39.25,39.0,39.25,20400,9.75,9.8125,9.75,9.8125,81600,0.0,1.0
1992-11-19,38.62,39.12,38.0,39.12,68000,9.655,9.78,9.5,9.78,272000,0.0,1.0
1992-11-20,39.25,39.25,38.62,38.88,11000,9.8125,9.8125,9.655,9.72,44000,0.0,1.0
1992-11-23,39.0,39.5,39.0,39.0,28200,9.75,9.875,9.75,9.75,112800,0.0,1.0
1992-11-24,39.0,39.62,38.88,39.12,35500,9.75,9.905,9.72,9.78,142000,0.0,1.0
1992-11-25,41.0,41.88,39.25,39.25,100200,10.25,10.47,9.8125,9.8125,400800,0.0,1.0
1992-11-27,41.5,42.0,41.0,41.0,45500,10.375,10.5,10.25,10.25,182000,0.0,1.0
1992-11-30,42.38,43.25,41.62,41.88,121400,10.595,10.8125,10.405,10.47,485600,0.0,1.0
1992-12-01,42.88,43.25,40.75,42.38,212600,10.72,10.8125,10.1875,10.595,850400,0.0,1.0
1992-12-02,44.12,44.38,42.62,42.62,90200,11.03,11.095,10.655,10.655,360800,0.0,1.0
1992-12-03,45.5,45.5,43.38,43.88,172000,11.375,11.375,10.845,10.97,688000,0.0,1.0
1992-12-04,47.5,47.5,44.88,45.75,141700,11.875,11.875,11.22,11.4375,566800,0.0,1.0
1992-12-07,49.0,49.0,46.62,47.0,259000,12.25,12.25,11.655,11.75,1036000,0.0,1.0
1992-12-08,47.25,48.88,47.25,48.62,260200,11.8125,12.22,11.8125,12.155,1040800,0.0,1.0
1992-12-09,46.75,47.25,46.5,46.75,163300,11.6875,11.8125,11.625,11.6875,653200,0.0,1.0
1992-12-10,45.88,46.75,45.0,46.75,75500,11.47,11.6875,11.25,11.6875,302000,0.0,1.0
1992-12-11,45.25,45.5,45.12,45.5,37800,11.3125,11.375,11.28,11.375,151200,0.0,1.0
1992-12-14,46.0,48.0,45.0,47.0,202700,11.5,12.0,11.25,11.75,810800,0.0,1.0
1992-12-15,46.0,46.0,45.75,46.0,35400,11.5,11.5,11.4375,11.5,141600,0.0,1.0
1992-12-16,46.0,46.0,45.75,46.0,19400,11.5,11.5,11.4375,11.5,77600,0.0,1.0
1992-12-17,45.25,46.0,45.25,45.88,50500,11.3125,11.5,11.3125,11.47,202000,0.0,1.0
1992-12-18,45.62,45.88,45.0,45.0,39000,11.405,11.47,11.25,11.25,156000,0.0,1.0
1992-12-21,47.5,47.88,45.88,45.88,145200,11.875,11.97,11.47,11.47,580800,0.0,1.0
1992-12-22,48.88,48.88,47.5,47.75,110600,12.22,12.22,11.875,11.9375,442400,0.0,1.0
1992-12-23,50.0,50.25,48.25,49.0,44300,12.5,12.5625,12.0625,12.25,177200,0.0,1.0
1992-12-24,51.62,51.75,50.0,50.5,21700,12.905,12.9375,12.5,12.625,86800,0.0,1.0
1992-12-28,50.0,51.88,50.0,51.88,14700,12.5,12.97,12.5,12.97,58800,0.0,1.0
1992-12-29,49.25,49.75,49.0,49.62,40600,12.3125,12.4375,12.25,12.405,162400,0.0,1.0
1992-12-30,49.5,49.5,48.75,49.38,62200,12.375,12.375,12.1875,12.345,248800,0.0,1.0
1992-12-31,52.38,53.25,49.75,49.75,114900,13.095,13.3125,12.4375,12.4375,459600,0.0,1.0
1993-01-04,49.88,52.75,49.62,52.5,58900,12.47,13.1875,12.405,13.125,235600,0.0,1.0
1993-01-05,47.5,49.5,45.88,49.5,152400,11.875,12.375,11.47,12.375,609600,0.0,1.0
1993-01-06,47.5,47.62,46.25,46.25,81800,11.875,11.905,11.5625,11.5625,327200,0.0,1.0
1993-01-07,47.88,48.5,47.75,47.75,52400,11.97,12.125,11.9375,11.9375,209600,0.0,1.0
1993-01-08,47.38,48.0,47.25,47.62,57200,11.845,12.0,11.8125,11.905,228800,0.0,1.0
1993-01-11,24.0,24.5,23.25,23.88,31550,12.0,12.25,11.625,11.94,63100,0.0,2.0
1993-01-12,23.75,24.25,23.38,24.25,43000,11.875,12.125,11.69,12.125,86000,0.0,1.0
1993-01-13,24.25,24.25,23.5,23.88,133300,12.125,12.125,11.75,11.94,266600,0.0,1.0
1993-01-14,24.13,24.38,23.75,24.38,79100,12.065,12.19,11.875,12.19,158200,0.0,1.0
1993-01-15,25.38,26.0,24.13,24.13,71600,12.69,13.0,12.065,12.065,143200,0.0,1.0
1993-01-18,25.88,26.0,24.63,25.63,111300,12.94,13.0,12.315,12.815,222600,0.0,1.0
1993-01-19,27.38,27.75,26.5,27.5,358800,13.69,13.875,13.25,13.75,717600,0.0,1.0
1993-01-20,26.63,27.75,26.13,27.38,159100,13.315,13.875,13.065,13.69,318200,0.0,1.0
1993-01-21,26.88,27.0,26.5,26.88,180200,13.44,13.5,13.25,13.44,360400,0.0,1.0
1993-01-22,26.75,27.0,26.25,27.0,181200,13.375,13.5,13.125,13.5,362400,0.0,1.0
1993-01-25,27.13,27.25,26.5,26.63,165400,13.565,13.625,13.25,13.315,330800,0.0,1.0
1993-01-26,27.75,28.5,27.25,27.38,237900,13.875,14.25,13.625,13.69,475800,0.0,1.0
1993-01-27,27.0,27.88,26.75,27.75,128700,13.5,13.94,13.375,13.875,257400,0.0,1.0
1993-01-28,27.0,27.0,26.5,26.75,51700,13.5,13.5,13.25,13.375,103400,0.0,1.0
1993-01-29,27.25,27.38,26.63,26.75,77000,13.625,13.69,13.315,13.375,154000,0.0,1.0
1993-02-01,27.38,27.5,27.0,27.0,134100,13.69,13.75,13.5,13.5,268200,0.0,1.0
1993-02-02,27.63,28.5,27.5,27.5,191100,13.815,14.25,13.75,13.75,382200,0.0,1.0
1993-02-03,27.63,28.0,27.25,27.63,121600,13.815,14.0,13.625,13.815,243200,0.0,1.0
1993-02-04,27.88,27.88,26.38,27.75,49600,13.94,13.94,13.19,13.875,99200,0.0,1.0
1993-02-05,27.38,28.0,27.0,27.88,117100,13.69,14.0,13.5,13.94,234200,0.0,1.0
1993-02-08,26.5,27.13,26.38,27.13,103600,13.25,13.565,13.19,13.565,207200,0.0,1.0
1993-02-09,26.25,26.75,25.0,26.75,87100,13.125,13.375,12.5,13.375,174200,0.0,1.0
1993-02-10,25.5,26.13,24.75,26.13,175800,12.75,13.065,12.375,13.065,351600,0.0,1.0
1993-02-11,25.38,25.88,25.13,25.75,73900,12.69,12.94,12.565,12.875,147800,0.0,1.0
1993-02-12,26.0,26.0,25.5,25.63,40300,13.0,13.0,12.75,12.815,80600,0.0,1.0
1993-02-16,25.0,25.88,24.38,25.75,47900,12.5,12.94,12.19,12.875,95800,0.0,1.0
1993-02-17,21.88,25.0,21.5,24.63,292900,10.94,12.5,10.75,12.315,585800,0.0,1.0
1993-02-18,22.0,23.5,21.75,23.25,167500,11.0,11.75,10.875,11.625,335000,0.0,1.0
1993-02-19,21.5,22.25,21.0,22.0,60100,10.75,11.125,10.5,11.0,120200,0.0,1.0
1993-02-22,18.0,20.88,18.0,20.75,144100,9.0,10.44,9.0,10.375,288200,0.0,1.0
1993-02-23,18.0,19.0,18.0,19.0,318700,9.0,9.5,9.0,9.5,637400,0.0,1.0
1993-02-24,20.25,21.25,18.25,18.25,309500,10.125,10.625,9.125,9.125,619000,0.0,1.0
1993-02-25,19.25,20.5,18.88,20.5,312500,9.625,10.25,9.44,10.25,625000,0.0,1.0
1993-02-26,19.38,19.88,18.75,19.75,142700,9.69,9.94,9.375,9.875,285400,0.0,1.0
1993-03-01,21.25,21.63,19.63,19.63,245700,10.625,10.815,9.815,9.815,491400,0.0,1.0
1993-03-02,21.25,21.25,20.75,21.0,148500,10.625,10.625,10.375,10.5,297000,0.0,1.0
1993-03-03,21.5,21.5,21.13,21.25,18000,10.75,10.75,10.565,10.625,36000,0.0,1.0
1993-03-04,21.5,22.0,21.0,21.63,80700,10.75,11.0,10.5,10.815,161400,0.0,1.0
1993-03-05,23.0,23.25,21.75,21.75,100900,11.5,11.625,10.875,10.875,201800,0.0,1.0
1993-03-08,23.5,23.75,23.25,23.25,210400,11.75,11.875,11.625,11.625,420800,0.0,1.0
1993-03-09,24.25,24.5,23.5,23.75,68600,12.125,12.25,11.75,11.875,137200,0.0,1.0
1993-03-10,25.13,25.63,23.5,24.0,117000,12.565,12.815,11.75,12.0,234000,0.0,1.0
1993-03-11,24.63,25.13,24.63,25.13,106100,12.315,12.565,12.315,12.565,212200,0.0,1.0
1993-03-12,26.0,26.0,23.63,24.38,68000,13.0,13.0,11.815,12.19,136000,0.0,1.0
1993-03-15,25.75,26.0,24.5,26.0,89100,12.875,13.0,12.25,13.0,178200,0.0,1.0
1993-03-16,25.25,25.75,25.0,25.5,92100,12.625,12.875,12.5,12.75,184200,0.0,1.0
1993-03-17,24.0,25.25,23.75,25.25,57500,12.0,12.625,11.875,12.625,115000,0.0,1.0
1993-03-18,23.5,24.0,23.25,24.0,34600,11.75,12.0,11.625,12.0,69200,0.0,1.0
1993-03-19,24.63,24.75,23.63,23.75,63600,12.315,12.375,11.815,11.875,127200,0.0,1.0
1993-03-22,24.5,24.63,24.13,24.38,104600,12.25,12.315,12.065,12.19,209200,0.0,1.0
1993-03-23,23.13,24.5,22.75,24.5,50700,11.565,12.25,11.375,12.25,101400,0.0,1.0
1993-03-24,22.13,23.25,21.63,23.0,40100,11.065,11.625,10.815,11.5,80200,0.0,1.0
1993-03-25,21.75,22.13,21.63,22.13,75700,10.875,11.065,10.815,11.065,151400,0.0,1.0
1993-03-26,22.0,22.5,21.75,21.75,38200,11.0,11.25,10.875,10.875,76400,0.0,1.0
1993-03-29,20.88,22.0,20.75,22.0,43700,10.44,11.0,10.375,11.0,87400,0.0,1.0
1993-03-30,21.63,21.75,20.5,20.75,227700,10.815,10.875,10.25,10.375,455400,0.0,1.0
1993-03-31,24.0,25.0,22.38,22.5,173700,12.0,12.5,11.19,11.25,347400,0.0,1.0
1993-04-01,22.75,25.38,22.5,24.25,103900,11.375,12.69,11.25,12.125,207800,0.0,1.0
1993-04-02,22.88,23.25,22.25,22.5,39800,11.44,11.625,11.125,11.25,79600,0.0,1.0
1993-04-05,22.38,23.63,22.38,23.0,71100,11.19,11.815,11.19,11.5,142200,0.0,1.0
1993-04-06,21.63,22.88,21.63,22.5,24100,10.815,11.44,10.815,11.25,48200,0.0,1.0
1993-04-07,22.0,22.63,21.88,21.88,14300,11.0,11.315,10.94,10.94,28600,0.0,1.0
1993-04-08,20.13,21.75,20.13,21.75,34400,10.065,10.875,10.065,10.875,68800,0.0,1.0
1993-04-12,18.5,19.75,18.13,19.75,409200,9.25,9.875,9.065,9.875,818400,0.0,1.0
1993-04-13,18.75,18.88,18.25,18.25,243300,9.375,9.44,9.125,9.125,486600,0.0,1.0
1993-04-14,17.88,18.75,16.5,18.75,415800,8.94,9.375,8.25,9.375,831600,0.0,1.0
1993-04-15,16.75,18.13,16.63,18.13,170300,8.375,9.065,8.315,9.065,340600,0.0,1.0
1993-04-16,16.88,16.88,16.0,16.5,230600,8.44,8.44,8.0,8.25,461200,0.0,1.0
1993-04-19,17.0,17.25,16.63,16.75,230800,8.5,8.625,8.315,8.375,461600,0.0,1.0
1993-04-20,20.13,20.38,17.13,17.13,712700,10.065,10.19,8.565,8.565,1425400,0.0,1.0
1993-04-21,18.38,19.75,18.38,19.75,378600,9.19,9.875,9.19,9.875,757200,0.0,1.0
1993-04-22,18.38,18.88,18.0,18.88,105800,9.19,9.44,9.0,9.44,211600,0.0,1.0
1993-04-23,18.63,18.75,18.0,18.0,64800,9.315,9.375,9.0,9.0,129600,0.0,1.0
1993-04-26,18.63,18.63,18.13,18.63,176400,9.315,9.315,9.065,9.315,352800,0.0,1.0
1993-04-27,19.38,19.63,18.75,18.88,178500,9.69,9.815,9.375,9.44,357000,0.0,1.0
1993-04-28,19.0,19.25,19.0,19.13,43100,9.5,9.625,9.5,9.565,86200,0.0,1.0
1993-04-29,19.0,19.13,18.75,18.88,16400,9.5,9.565,9.375,9.44,32800,0.0,1.0
1993-04-30,19.5,20.0,18.75,18.88,86400,9.75,10.0,9.375,9.44,172800,0.0,1.0
1993-05-03,19.38,19.75,19.0,19.25,63700,9.69,9.875,9.5,9.625,127400,0.0,1.0
1993-05-04,19.5,19.63,19.13,19.38,78000,9.75,9.815,9.565,9.69,156000,0.0,1.0
1993-05-05,19.25,19.63,19.25,19.63,51700,9.625,9.815,9.625,9.815,103400,0.0,1.0
1993-05-06,20.25,21.0,19.5,19.5,121700,10.125,10.5,9.75,9.75,243400,0.0,1.0
1993-05-07,20.13,21.25,20.0,20.0,202600,10.065,10.625,10.0,10.0,405200,0.0,1.0
1993-05-10,21.25,21.88,20.63,20.63,199600,10.625,10.94,10.315,10.315,399200,0.0,1.0
1993-05-11,21.75,21.88,21.25,21.25,190600,10.875,10.94,10.625,10.625,381200,0.0,1.0
1993-05-12,21.75,22.0,21.38,21.75,79200,10.875,11.0,10.69,10.875,158400,0.0,1.0
1993-05-13,22.0,22.25,21.5,21.75,67000,11.0,11.125,10.75,10.875,134000,0.0,1.0
1993-05-14,22.25,22.25,21.5,22.0,113100,11.125,11.125,10.75,11.0,226200,0.0,1.0
1993-05-17,22.0,22.5,22.0,22.38,95900,11.0,11.25,11.0,11.19,191800,0.0,1.0
1993-05-18,22.5,22.5,22.0,22.0,102900,11.25,11.25,11.0,11.0,205800,0.0,1.0
1993-05-19,23.5,23.88,22.38,22.5,116100,11.75,11.94,11.19,11.25,232200,0.0,1.0
1993-05-20,22.25,23.38,22.25,23.38,55100,11.125,11.69,11.125,11.69,110200,0.0,1.0
1993-05-21,22.63,23.25,22.0,22.25,42300,11.315,11.625,11.0,11.125,84600,0.0,1.0
1993-05-24,22.0,22.5,22.0,22.5,34200,11.0,11.25,11.0,11.25,68400,0.0,1.0
1993-05-25,22.38,22.5,22.13,22.25,111100,11.19,11.25,11.065,11.125,222200,0.0,1.0
1993-05-26,22.5,23.0,22.38,22.63,52600,11.25,11.5,11.19,11.315,105200,0.0,1.0
1993-05-27,22.5,22.88,22.5,22.75,40400,11.25,11.44,11.25,11.375,80800,0.0,1.0
1993-05-28,22.63,22.63,22.38,22.5,41200,11.315,11.315,11.19,11.25,82400,0.0,1.0
1993-06-01,22.63,22.88,22.38,22.75,19200,11.315,11.44,11.19,11.375,38400,0.0,1.0
1993-06-02,22.75,22.75,22.5,22.63,35800,11.375,11.375,11.25,11.315,71600,0.0,1.0
1993-06-03,22.5,22.63,22.38,22.5,65400,11.25,11.315,11.19,11.25,130800,0.0,1.0
1993-06-04,22.75,22.75,22.5,22.5,23900,11.375,11.375,11.25,11.25,47800,0.0,1.0
1993-06-07,23.0,23.5,22.38,22.5,80000,11.5,11.75,11.19,11.25,160000,0.0,1.0
1993-06-08,22.0,23.13,22.0,23.13,82100,11.0,11.565,11.0,11.565,164200,0.0,1.0
1993-06-09,22.25,22.5,22.0,22.0,45800,11.125,11.25,11.0,11.0,91600,0.0,1.0
1993-06-10,21.38,22.5,21.25,22.0,79000,10.69,11.25,10.625,11.0,158000,0.0,1.0
1993-06-11,21.63,21.88,21.13,21.88,101500,10.815,10.94,10.565,10.94,203000,0.0,1.0
1993-06-14,20.63,21.5,20.63,21.38,157800,10.315,10.75,10.315,10.69,315600,0.0,1.0
1993-06-15,21.5,22.5,20.63,20.75,276000,10.75,11.25,10.315,10.375,552000,0.0,1.0
1993-06-16,22.75,23.0,21.5,21.75,90900,11.375,11.5,10.75,10.875,181800,0.0,1.0
1993-06-17,23.38,23.75,22.88,22.88,179400,11.69,11.875,11.44,11.44,358800,0.0,1.0
1993-06-18,22.5,23.5,22.38,23.38,43200,11.25,11.75,11.19,11.69,86400,0.0,1.0
1993-06-21,21.63,22.25,21.5,22.25,94000,10.815,11.125,10.75,11.125,188000,0.0,1.0
1993-06-22,21.88,22.25,21.25,21.88,97100,10.94,11.125,10.625,10.94,194200,0.0,1.0
1993-06-23,21.63,22.13,21.5,21.75,28000,10.815,11.065,10.75,10.875,56000,0.0,1.0
1993-06-24,22.5,23.5,21.63,21.63,61100,11.25,11.75,10.815,10.815,122200,0.0,1.0
1993-06-25,23.25,23.5,22.75,22.75,84300,11.625,11.75,11.375,11.375,168600,0.0,1.0
1993-06-28,24.38,24.88,23.75,23.75,225100,12.19,12.44,11.875,11.875,450200,0.0,1.0
1993-06-29,24.0,24.25,23.75,24.13,74900,12.0,12.125,11.875,12.065,149800,0.0,1.0
1993-06-30,24.75,24.88,24.25,24.25,95900,12.375,12.44,12.125,12.125,191800,0.0,1.0
1993-07-01,24.38,24.88,24.38,24.88,67300,12.19,12.44,12.19,12.44,134600,0.0,1.0
1993-07-02,25.0,25.13,24.38,24.5,63900,12.5,12.565,12.19,12.25,127800,0.0,1.0
1993-07-06,24.88,25.25,24.75,25.0,60500,12.44,12.625,12.375,12.5,121000,0.0,1.0
1993-07-07,24.75,25.0,24.38,25.0,37700,12.375,12.5,12.19,12.5,75400,0.0,1.0
1993-07-08,25.0,25.0,24.75,24.88,111400,12.5,12.5,12.375,12.44,222800,0.0,1.0
1993-07-09,25.0,25.13,24.5,25.13,40300,12.5,12.565,12.25,12.565,80600,0.0,1.0
1993-07-12,24.88,24.88,24.63,24.75,74700,12.44,12.44,12.315,12.375,149400,0.0,1.0
1993-07-13,24.63,25.0,24.38,24.75,28100,12.315,12.5,12.19,12.375,56200,0.0,1.0
1993-07-14,23.88,24.75,23.75,24.75,65000,11.94,12.375,11.875,12.375,130000,0.0,1.0
1993-07-15,23.63,23.88,23.5,23.88,13800,11.815,11.94,11.75,11.94,27600,0.0,1.0
1993-07-16,23.13,23.75,23.13,23.75,24400,11.565,11.875,11.565,11.875,48800,0.0,1.0
1993-07-19,22.25,22.5,22.0,22.0,49800,11.125,11.25,11.0,11.0,99600,0.0,1.0
1993-07-20,22.13,22.5,21.38,22.0,103700,11.065,11.25,10.69,11.0,207400,0.0,1.0
1993-07-21,23.0,23.25,22.0,22.13,87300,11.5,11.625,11.0,11.065,174600,0.0,1.0
1993-07-22,22.5,22.88,22.5,22.75,32600,11.25,11.44,11.25,11.375,65200,0.0,1.0
1993-07-23,23.25,23.5,22.75,22.75,35100,11.625,11.75,11.375,11.375,70200,0.0,1.0
1993-07-26,23.25,23.38,23.13,23.38,51500,11.625,11.69,11.565,11.69,103000,0.0,1.0
1993-07-27,23.5,23.5,23.0,23.13,45200,11.75,11.75,11.5,11.565,90400,0.0,1.0
1993-07-28,23.5,23.63,23.5,23.5,28200,11.75,11.815,11.75,11.75,56400,0.0,1.0
1993-07-29,23.5,23.75,23.5,23.63,15800,11.75,11.875,11.75,11.815,31600,0.0,1.0
1993-07-30,23.75,23.75,23.38,23.5,28900,11.875,11.875,11.69,11.75,57800,0.0,1.0
1993-08-02,24.25,24.25,23.5,23.75,114200,12.125,12.125,11.75,11.875,228400,0.0,1.0
1993-08-03,24.25,24.38,24.0,24.25,29800,12.125,12.19,12.0,12.125,59600,0.0,1.0
1993-08-04,24.38,24.5,24.25,24.38,61300,12.19,12.25,12.125,12.19,122600,0.0,1.0
1993-08-05,24.5,24.5,24.38,24.38,72400,12.25,12.25,12.19,12.19,144800,0.0,1.0
1993-08-06,23.75,24.25,23.75,24.25,13200,11.875,12.125,11.875,12.125,26400,0.0,1.0
1993-08-09,24.0,24.25,23.5,24.0,65700,12.0,12.125,11.75,12.0,131400,0.0,1.0
1993-08-10,23.25,24.0,23.25,24.0,36500,11.625,12.0,11.625,12.0,73000,0.0,1.0
1993-08-11,23.5,23.75,23.25,23.25,40600,11.75,11.875,11.625,11.625,81200,0.0,1.0
1993-08-12,23.75,23.75,23.38,23.63,80800,11.875,11.875,11.69,11.815,161600,0.0,1.0
1993-08-13,23.5,23.75,23.38,23.75,19800,11.75,11.875,11.69,11.875,39600,0.0,1.0
1993-08-16,24.0,24.0,23.38,23.5,83100,12.0,12.0,11.69,11.75,166200,0.0,1.0
1993-08-17,24.13,24.5,23.88,24.13,34700,12.065,12.25,11.94,12.065,69400,0.0,1.0
1993-08-18,24.25,24.5,24.13,24.38,48600,12.125,12.25,12.065,12.19,97200,0.0,1.0
1993-08-19,24.13,24.5,24.13,24.13,76000,12.065,12.25,12.065,12.065,152000,0.0,1.0
1993-08-20,24.25,24.5,23.75,24.38,29600,12.125,12.25,11.875,12.19,59200,0.0,1.0
1993-08-23,24.13,24.5,24.0,24.25,30700,12.065,12.25,12.0,12.125,61400,0.0,1.0
1993-08-24,25.0,25.0,24.0,24.0,73600,12.5,12.5,12.0,12.0,147200,0.0,1.0
1993-08-25,25.0,25.13,24.75,25.0,193700,12.5,12.565,12.375,12.5,387400,0.0,1.0
1993-08-26,25.13,25.38,24.75,24.88,36000,12.565,12.69,12.375,12.44,72000,0.0,1.0
1993-08-27,25.13,25.25,24.75,25.25,10900,12.565,12.625,12.375,12.625,21800,0.0,1.0
1993-08-30,24.88,25.25,24.75,24.88,20900,12.44,12.625,12.375,12.44,41800,0.0,1.0
1993-08-31,24.38,25.25,24.38,25.25,50800,12.19,12.625,12.19,12.625,101600,0.0,1.0
1993-09-01,25.38,25.63,24.63,24.75,72500,12.69,12.815,12.315,12.375,145000,0.0,1.0
1993-09-02,25.75,26.0,25.38,25.38,138100,12.875,13.0,12.69,12.69,276200,0.0,1.0
1993-09-03,27.13,27.25,25.75,25.88,51000,13.565,13.625,12.875,12.94,102000,0.0,1.0
1993-09-07,26.63,27.13,26.5,27.0,82200,13.315,13.565,13.25,13.5,164400,0.0,1.0
1993-09-08,26.0,26.5,25.75,26.5,38100,13.0,13.25,12.875,13.25,76200,0.0,1.0
1993-09-09,25.88,26.13,25.75,25.75,11200,12.94,13.065,12.875,12.875,22400,0.0,1.0
1993-09-10,26.0,26.13,25.13,25.63,52300,13.0,13.065,12.565,12.815,104600,0.0,1.0
1993-09-13,26.0,26.63,25.88,25.88,43200,13.0,13.315,12.94,12.94,86400,0.0,1.0
1993-09-14,26.63,26.75,25.38,26.25,39800,13.315,13.375,12.69,13.125,79600,0.0,1.0
1993-09-15,27.0,27.0,26.0,26.38,61200,13.5,13.5,13.0,13.19,122400,0.0,1.0
1993-09-16,27.13,27.38,26.75,26.88,113300,13.565,13.69,13.375,13.44,226600,0.0,1.0
1993-09-17,27.38,27.63,27.0,27.13,97100,13.69,13.815,13.5,13.565,194200,0.0,1.0
1993-09-20,26.5,27.38,26.25,27.38,180800,13.25,13.69,13.125,13.69,361600,0.0,1.0
1993-09-21,25.75,26.5,25.38,26.5,30100,12.875,13.25,12.69,13.25,60200,0.0,1.0
1993-09-22,25.88,26.0,25.0,25.5,114100,12.94,13.0,12.5,12.75,228200,0.0,1.0
1993-09-23,25.88,26.0,25.25,25.75,58100,12.94,13.0,12.625,12.875,116200,0.0,1.0
1993-09-24,25.75,25.88,25.5,25.88,29200,12.875,12.94,12.75,12.94,58400,0.0,1.0
1993-09-27,25.0,25.75,25.0,25.75,19000,12.5,12.875,12.5,12.875,38000,0.0,1.0
1993-09-28,24.25,25.0,23.38,25.0,160000,12.125,12.5,11.69,12.5,320000,0.0,1.0
1993-09-29,24.0,24.25,23.0,24.25,152800,12.0,12.125,11.5,12.125,305600,0.0,1.0
1993-09-30,24.13,24.13,23.88,24.13,16200,12.065,12.065,11.94,12.065,32400,0.0,1.0
1993-10-01,23.63,24.13,23.63,24.13,22800,11.815,12.065,11.815,12.065,45600,0.0,1.0
1993-10-04,23.25,23.63,23.25,23.63,56900,11.625,11.815,11.625,11.815,113800,0.0,1.0
1993-10-05,22.5,23.38,22.25,23.38,177700,11.25,11.69,11.125,11.69,355400,0.0,1.0
1993-10-06,22.5,22.75,22.13,22.75,101300,11.25,11.375,11.065,11.375,202600,0.0,1.0
1993-10-07,22.88,23.25,22.5,22.5,144700,11.44,11.625,11.25,11.25,289400,0.0,1.0
1993-10-08,22.88,23.13,22.88,23.0,27300,11.44,11.565,11.44,11.5,54600,0.0,1.0
1993-10-11,22.25,22.88,22.13,22.88,87400,11.125,11.44,11.065,11.44,174800,0.0,1.0
1993-10-12,20.13,22.25,20.0,22.25,315300,10.065,11.125,10.0,11.125,630600,0.0,1.0
1993-10-13,20.5,20.88,20.0,20.13,750300,10.25,10.44,10.0,10.065,1500600,0.0,1.0
1993-10-14,22.13,22.13,20.63,20.63,525900,11.065,11.065,10.315,10.315,1051800,0.0,1.0
1993-10-15,21.88,22.5,21.5,22.25,374100,10.94,11.25,10.75,11.125,748200,0.0,1.0
1993-10-18,23.5,25.0,23.13,25.0,521400,11.75,12.5,11.565,12.5,1042800,0.0,1.0
1993-10-19,23.25,24.0,23.25,23.25,139000,11.625,12.0,11.625,11.625,278000,0.0,1.0
1993-10-20,24.25,24.25,23.13,23.13,193800,12.125,12.125,11.565,11.565,387600,0.0,1.0
1993-10-21,24.38,24.75,24.13,24.13,93100,12.19,12.375,12.065,12.065,186200,0.0,1.0
1993-10-22,24.0,24.63,23.88,24.38,114600,12.0,12.315,11.94,12.19,229200,0.0,1.0
1993-10-25,24.5,24.5,23.75,23.75,53300,12.25,12.25,11.875,11.875,106600,0.0,1.0
1993-10-26,24.5,24.5,24.25,24.5,74300,12.25,12.25,12.125,12.25,148600,0.0,1.0
1993-10-27,24.25,24.75,23.88,24.63,56800,12.125,12.375,11.94,12.315,113600,0.0,1.0
1993-10-28,24.38,24.5,24.0,24.25,61100,12.19,12.25,12.0,12.125,122200,0.0,1.0
1993-10-29,25.38,25.75,24.5,24.63,54600,12.69,12.875,12.25,12.315,109200,0.0,1.0
1993-11-01,25.5,25.5,24.75,25.5,63100,12.75,12.75,12.375,12.75,126200,0.0,1.0
1993-11-02,25.5,26.13,25.13,25.25,142800,12.75,13.065,12.565,12.625,285600,0.0,1.0
1993-11-03,25.38,25.75,25.0,25.75,122000,12.69,12.875,12.5,12.875,244000,0.0,1.0
1993-11-04,25.75,26.38,25.5,25.63,99800,12.875,13.19,12.75,12.815,199600,0.0,1.0
1993-11-05,25.13,25.38,24.63,25.38,80800,12.565,12.69,12.315,12.69,161600,0.0,1.0
1993-11-08,25.75,26.38,25.38,25.38,66400,12.875,13.19,12.69,12.69,132800,0.0,1.0
1993-11-09,26.0,26.25,25.63,26.25,83700,13.0,13.125,12.815,13.125,167400,0.0,1.0
1993-11-10,26.0,26.25,25.63,26.0,76700,13.0,13.125,12.815,13.0,153400,0.0,1.0
1993-11-11,26.0,26.75,26.0,26.25,115500,13.0,13.375,13.0,13.125,231000,0.0,1.0
1993-11-12,26.63,26.63,26.0,26.0,43300,13.315,13.315,13.0,13.0,86600,0.0,1.0
1993-11-15,26.5,26.63,26.5,26.63,12500,13.25,13.315,13.25,13.315,25000,0.0,1.0
1993-11-16,25.5,26.5,25.5,26.5,51900,12.75,13.25,12.75,13.25,103800,0.0,1.0
1993-11-17,25.63,25.88,25.38,25.75,92100,12.815,12.94,12.69,12.875,184200,0.0,1.0
1993-11-18,25.88,26.0,25.5,25.63,26400,12.94,13.0,12.75,12.815,52800,0.0,1.0
1993-11-19,25.5,26.0,25.5,26.0,25100,12.75,13.0,12.75,13.0,50200,0.0,1.0
1993-11-22,24.13,25.5,24.0,25.5,88800,12.065,12.75,12.0,12.75,177600,0.0,1.0
1993-11-23,23.0,24.13,22.75,24.0,118500,11.5,12.065,11.375,12.0,237000,0.0,1.0
1993-11-24,23.0,23.13,22.5,23.0,104400,11.5,11.565,11.25,11.5,208800,0.0,1.0
1993-11-26,23.0,23.0,22.25,22.25,63300,11.5,11.5,11.125,11.125,126600,0.0,1.0
1993-11-29,23.25,23.5,22.75,23.0,237000,11.625,11.75,11.375,11.5,474000,0.0,1.0
1993-11-30,23.75,23.88,23.25,23.5,76500,11.875,11.94,11.625,11.75,153000,0.0,1.0
1993-12-01,24.5,24.75,23.63,23.63,41000,12.25,12.375,11.815,11.815,82000,0.0,1.0
1993-12-02,25.0,25.0,24.25,24.38,81400,12.5,12.5,12.125,12.19,162800,0.0,1.0
1993-12-03,24.88,25.13,24.75,24.75,95200,12.44,12.565,12.375,12.375,190400,0.0,1.0
1993-12-06,25.0,25.0,24.63,24.88,28100,12.5,12.5,12.315,12.44,56200,0.0,1.0
1993-12-07,24.63,25.0,24.38,24.75,161300,12.315,12.5,12.19,12.375,322600,0.0,1.0
1993-12-08,23.38,24.63,23.25,24.63,37400,11.69,12.315,11.625,12.315,74800,0.0,1.0
1993-12-09,23.13,23.63,23.0,23.38,76700,11.565,11.815,11.5,11.69,153400,0.0,1.0
1993-12-10,23.25,23.25,22.75,23.13,70700,11.625,11.625,11.375,11.565,141400,0.0,1.0
1993-12-13,23.0,23.13,22.88,23.13,28900,11.5,11.565,11.44,11.565,57800,0.0,1.0
1993-12-14,22.25,23.0,22.25,23.0,67500,11.125,11.5,11.125,11.5,135000,0.0,1.0
1993-12-15,22.0,22.25,21.75,22.0,70100,11.0,11.125,10.875,11.0,140200,0.0,1.0
1993-12-16,21.88,22.13,21.5,22.0,75100,10.94,11.065,10.75,11.0,150200,0.0,1.0
1993-12-17,22.63,23.0,22.0,22.0,31100,11.315,11.5,11.0,11.0,62200,0.0,1.0
1993-12-20,22.88,23.5,22.75,22.88,50800,11.44,11.75,11.375,11.44,101600,0.0,1.0
1993-12-21,23.75,23.75,22.88,22.88,52900,11.875,11.875,11.44,11.44,105800,0.0,1.0
1993-12-22,24.88,25.25,23.75,24.0,115900,12.44,12.625,11.875,12.0,231800,0.0,1.0
1993-12-23,25.25,25.5,24.75,24.88,43300,12.625,12.75,12.375,12.44,86600,0.0,1.0
1993-12-27,25.63,25.63,25.13,25.13,36500,12.815,12.815,12.565,12.565,73000,0.0,1.0
1993-12-28,27.13,27.13,25.75,25.75,116700,13.565,13.565,12.875,12.875,233400,0.0,1.0
1993-12-29,28.0,28.0,27.0,27.13,110400,14.0,14.0,13.5,13.565,220800,0.0,1.0
1993-12-30,28.25,28.38,27.5,27.88,150200,14.125,14.19,13.75,13.94,300400,0.0,1.0
1993-12-31,27.75,28.38,27.5,28.25,28400,13.875,14.19,13.75,14.125,56800,0.0,1.0
1994-01-03,27.0,27.63,27.0,27.5,149400,13.5,13.815,13.5,13.75,298800,0.0,1.0
1994-01-04,27.25,27.38,27.0,27.25,81300,13.625,13.69,13.5,13.625,162600,0.0,1.0
1994-01-05,27.38,27.5,27.13,27.25,62800,13.69,13.75,13.565,13.625,125600,0.0,1.0
1994-01-06,26.13,27.38,26.0,27.38,91100,13.065,13.69,13.0,13.69,182200,0.0,1.0
1994-01-07,25.63,25.88,25.25,25.88,61200,12.815,12.94,12.625,12.94,122400,0.0,1.0
1994-01-10,26.25,26.25,25.0,25.38,91600,13.125,13.125,12.5,12.69,183200,0.0,1.0
1994-01-11,27.0,27.13,26.25,26.38,66700,13.5,13.565,13.125,13.19,133400,0.0,1.0
1994-01-12,26.63,27.5,26.63,27.0,180500,13.315,13.75,13.315,13.5,361000,0.0,1.0
1994-01-13,25.75,26.75,25.5,26.5,50400,12.875,13.375,12.75,13.25,100800,0.0,1.0
1994-01-14,25.5,25.75,25.25,25.5,70300,12.75,12.875,12.625,12.75,140600,0.0,1.0
1994-01-17,24.0,25.25,23.0,25.13,448400,12.0,12.625,11.5,12.565,896800,0.0,1.0
1994-01-18,24.0,24.75,23.75,23.88,233000,12.0,12.375,11.875,11.94,466000,0.0,1.0
1994-01-19,22.75,24.13,22.63,24.13,156700,11.375,12.065,11.315,12.065,313400,0.0,1.0
1994-01-20,23.0,23.25,22.5,23.0,421800,11.5,11.625,11.25,11.5,843600,0.0,1.0
1994-01-21,23.88,24.25,23.25,23.25,433600,11.94,12.125,11.625,11.625,867200,0.0,1.0
1994-01-24,22.38,24.0,22.25,24.0,169800,11.19,12.0,11.125,12.0,339600,0.0,1.0
1994-01-25,21.5,22.38,20.88,22.38,642900,10.75,11.19,10.44,11.19,1285800,0.0,1.0
1994-01-26,21.88,22.0,21.25,21.25,382700,10.94,11.0,10.625,10.625,765400,0.0,1.0
1994-01-27,22.5,23.25,22.0,22.0,363900,11.25,11.625,11.0,11.0,727800,0.0,1.0
1994-01-28,23.0,23.38,22.75,23.25,410500,11.5,11.69,11.375,11.625,821000,0.0,1.0
1994-01-31,23.25,23.63,22.88,23.0,294500,11.625,11.815,11.44,11.5,589000,0.0,1.0
1994-02-01,23.63,24.25,23.5,23.5,158500,11.815,12.125,11.75,11.75,317000,0.0,1.0
1994-02-02,23.0,23.75,22.0,23.75,492700,11.5,11.875,11.0,11.875,985400,0.0,1.0
1994-02-03,22.5,23.13,22.0,23.0,215600,11.25,11.565,11.0,11.5,431200,0.0,1.0
1994-02-04,22.25,23.0,22.0,22.63,294600,11.125,11.5,11.0,11.315,589200,0.0,1.0
1994-02-07,22.38,23.25,22.0,22.38,193700,11.19,11.625,11.0,11.19,387400,0.0,1.0
1994-02-08,22.13,22.5,22.0,22.38,170900,11.065,11.25,11.0,11.19,341800,0.0,1.0
1994-02-09,22.63,23.13,22.63,23.0,241200,11.315,11.565,11.315,11.5,482400,0.0,1.0
1994-02-10,22.5,22.75,22.38,22.75,133900,11.25,11.375,11.19,11.375,267800,0.0,1.0
1994-02-11,22.0,22.5,22.0,22.38,56700,11.0,11.25,11.0,11.19,113400,0.0,1.0
1994-02-14,22.88,22.88,21.75,22.13,184800,11.44,11.44,10.875,11.065,369600,0.0,1.0
1994-02-15,23.75,23.75,23.0,23.13,137300,11.875,11.875,11.5,11.565,274600,0.0,1.0
1994-02-16,23.88,24.25,23.75,24.0,132500,11.94,12.125,11.875,12.0,265000,0.0,1.0
1994-02-17,23.63,24.38,23.63,24.0,141100,11.815,12.19,11.815,12.0,282200,0.0,1.0
1994-02-18,24.0,24.0,22.5,23.75,137300,12.0,12.0,11.25,11.875,274600,0.0,1.0
1994-02-22,23.13,23.75,22.88,23.63,81900,11.565,11.875,11.44,11.815,163800,0.0,1.0
1994-02-23,23.0,23.88,23.0,23.5,131900,11.5,11.94,11.5,11.75,263800,0.0,1.0
1994-02-24,23.13,23.13,22.88,23.13,42300,11.565,11.565,11.44,11.565,84600,0.0,1.0
1994-02-25,22.5,23.38,21.75,23.38,166500,11.25,11.69,10.875,11.69,333000,0.0,1.0
1994-02-28,22.25,22.75,22.25,22.63,62100,11.125,11.375,11.125,11.315,124200,0.0,1.0
1994-03-01,21.88,22.5,21.5,22.38,134500,10.94,11.25,10.75,11.19,269000,0.0,1.0
1994-03-02,21.63,21.75,21.13,21.5,267900,10.815,10.875,10.565,10.75,535800,0.0,1.0
1994-03-03,22.25,22.5,21.88,21.88,186100,11.125,11.25,10.94,10.94,372200,0.0,1.0
1994-03-04,22.5,22.75,22.0,22.38,138400,11.25,11.375,11.0,11.19,276800,0.0,1.0
1994-03-07,22.25,22.88,22.0,22.63,124400,11.125,11.44,11.0,11.315,248800,0.0,1.0
1994-03-08,21.75,22.63,21.38,22.38,171800,10.875,11.315,10.69,11.19,343600,0.0,1.0
1994-03-09,22.0,22.25,21.63,21.63,125300,11.0,11.125,10.815,10.815,250600,0.0,1.0
1994-03-10,21.75,22.13,21.63,21.75,93800,10.875,11.065,10.815,10.875,187600,0.0,1.0
1994-03-11,21.38,21.75,20.75,21.75,107600,10.69,10.875,10.375,10.875,215200,0.0,1.0
1994-03-14,20.0,21.5,20.0,21.5,256800,10.0,10.75,10.0,10.75,513600,0.0,1.0
1994-03-15,19.88,20.25,19.75,20.13,390300,9.94,10.125,9.875,10.065,780600,0.0,1.0
1994-03-16,19.88,20.0,18.63,19.88,959200,9.94,10.0,9.315,9.94,1918400,0.0,1.0
1994-03-17,20.25,21.0,19.75,19.88,634700,10.125,10.5,9.875,9.94,1269400,0.0,1.0
1994-03-18,19.75,20.38,19.5,20.25,321900,9.875,10.19,9.75,10.125,643800,0.0,1.0
1994-03-21,20.38,20.5,19.25,19.75,122600,10.19,10.25,9.625,9.875,245200,0.0,1.0
1994-03-22,19.88,20.5,19.88,20.5,107000,9.94,10.25,9.94,10.25,214000,0.0,1.0
1994-03-23,19.38,20.13,19.38,19.88,45000,9.69,10.065,9.69,9.94,90000,0.0,1.0
1994-03-24,19.75,20.0,19.0,19.25,172200,9.875,10.0,9.5,9.625,344400,0.0,1.0
1994-03-25,20.13,20.38,19.88,20.0,145600,10.065,10.19,9.94,10.0,291200,0.0,1.0
1994-03-28,19.75,20.13,18.63,20.13,219300,9.875,10.065,9.315,10.065,438600,0.0,1.0
1994-03-29,19.25,19.75,19.0,19.38,85300,9.625,9.875,9.5,9.69,170600,0.0,1.0
1994-03-30,19.5,19.63,18.5,18.5,69000,9.75,9.815,9.25,9.25,138000,0.0,1.0
1994-03-31,19.88,20.25,18.75,19.25,57600,9.94,10.125,9.375,9.625,115200,0.0,1.0
1994-04-04,19.38,19.5,19.25,19.5,26400,9.69,9.75,9.625,9.75,52800,0.0,1.0
1994-04-05,20.13,20.13,19.38,19.5,69000,10.065,10.065,9.69,9.75,138000,0.0,1.0
1994-04-06,20.0,20.63,19.75,20.0,79800,10.0,10.315,9.875,10.0,159600,0.0,1.0
1994-04-07,20.75,20.88,20.0,20.0,60900,10.375,10.44,10.0,10.0,121800,0.0,1.0
1994-04-08,20.5,21.5,20.25,20.63,60900,10.25,10.75,10.125,10.315,121800,0.0,1.0
1994-04-11,20.63,20.75,20.38,20.63,38600,10.315,10.375,10.19,10.315,77200,0.0,1.0
1994-04-12,19.88,20.38,19.88,20.38,23900,9.94,10.19,9.94,10.19,47800,0.0,1.0
1994-04-13,19.13,20.13,19.13,20.13,26900,9.565,10.065,9.565,10.065,53800,0.0,1.0
1994-04-14,19.0,19.5,19.0,19.25,21300,9.5,9.75,9.5,9.625,42600,0.0,1.0
1994-04-15,19.13,19.25,18.5,19.25,44800,9.565,9.625,9.25,9.625,89600,0.0,1.0
1994-04-18,19.25,19.5,19.0,19.38,22900,9.625,9.75,9.5,9.69,45800,0.0,1.0
1994-04-19,19.0,19.25,18.75,19.25,92200,9.5,9.625,9.375,9.625,184400,0.0,1.0
1994-04-20,18.0,18.88,17.88,18.88,47600,9.0,9.44,8.94,9.44,95200,0.0,1.0
1994-04-21,17.0,17.0,15.25,15.25,889800,8.5,8.5,7.625,7.625,1779600,0.0,1.0
1994-04-22,16.5,16.88,16.13,16.75,233700,8.25,8.44,8.065,8.375,467400,0.0,1.0
1994-04-25,16.75,17.0,16.38,16.38,266500,8.375,8.5,8.19,8.19,533000,0.0,1.0
1994-04-26,17.25,17.25,16.5,17.0,241200,8.625,8.625,8.25,8.5,482400,0.0,1.0
1994-04-28,17.75,18.25,17.25,17.5,124000,8.875,9.125,8.625,8.75,248000,0.0,1.0
1994-04-29,17.13,17.88,17.13,17.5,86200,8.565,8.94,8.565,8.75,172400,0.0,1.0
1994-05-02,17.38,17.75,16.88,17.38,134400,8.69,8.875,8.44,8.69,268800,0.0,1.0
1994-05-03,17.13,17.5,17.0,17.38,121700,8.565,8.75,8.5,8.69,243400,0.0,1.0
1994-05-04,18.38,19.0,17.13,17.13,110900,9.19,9.5,8.565,8.565,221800,0.0,1.0
1994-05-05,18.38,18.75,18.13,18.5,123900,9.19,9.375,9.065,9.25,247800,0.0,1.0
1994-05-06,18.0,18.25,17.75,18.0,36900,9.0,9.125,8.875,9.0,73800,0.0,1.0
1994-05-09,17.13,17.75,17.13,17.75,45000,8.565,8.875,8.565,8.875,90000,0.0,1.0
1994-05-10,17.63,18.0,17.0,17.38,38800,8.815,9.0,8.5,8.69,77600,0.0,1.0
1994-05-11,17.5,18.25,17.38,17.75,94100,8.75,9.125,8.69,8.875,188200,0.0,1.0
1994-05-12,17.75,18.0,17.25,17.38,111100,8.875,9.0,8.625,8.69,222200,0.0,1.0
1994-05-13,17.38,17.63,17.13,17.5,55900,8.69,8.815,8.565,8.75,111800,0.0,1.0
1994-05-16,17.5,17.63,16.88,17.13,139200,8.75,8.815,8.44,8.565,278400,0.0,1.0
1994-05-17,17.5,17.5,17.25,17.25,33300,8.75,8.75,8.625,8.625,66600,0.0,1.0
1994-05-18,17.25,17.25,16.63,16.63,92700,8.625,8.625,8.315,8.315,185400,0.0,1.0
1994-05-19,18.13,18.13,17.13,17.25,128300,9.065,9.065,8.565,8.625,256600,0.0,1.0
1994-05-20,18.0,18.13,17.5,18.13,28900,9.0,9.065,8.75,9.065,57800,0.0,1.0
1994-05-23,18.0,18.13,17.75,18.13,47000,9.0,9.065,8.875,9.065,94000,0.0,1.0
1994-05-24,17.75,18.13,17.75,18.0,63400,8.875,9.065,8.875,9.0,126800,0.0,1.0
1994-05-25,17.38,17.88,17.25,17.88,63400,8.69,8.94,8.625,8.94,126800,0.0,1.0
1994-05-26,17.88,18.13,17.13,17.38,70500,8.94,9.065,8.565,8.69,141000,0.0,1.0
1994-05-27,18.13,18.38,17.63,17.75,133100,9.065,9.19,8.815,8.875,266200,0.0,1.0
1994-05-31,18.0,18.5,18.0,18.38,158900,9.0,9.25,9.0,9.19,317800,0.0,1.0
1994-06-01,18.5,18.63,18.25,18.25,23700,9.25,9.315,9.125,9.125,47400,0.0,1.0
1994-06-02,19.38,19.88,19.13,19.38,87700,9.69,9.94,9.565,9.69,175400,0.0,1.0
1994-06-03,19.63,19.88,19.0,19.38,100200,9.815,9.94,9.5,9.69,200400,0.0,1.0
1994-06-06,20.13,20.5,19.63,19.75,79300,10.065,10.25,9.815,9.875,158600,0.0,1.0
1994-06-07,19.75,20.25,19.75,20.13,56900,9.875,10.125,9.875,10.065,113800,0.0,1.0
1994-06-08,19.75,19.88,19.5,19.63,66200,9.875,9.94,9.75,9.815,132400,0.0,1.0
1994-06-09,19.63,19.88,19.5,19.88,43900,9.815,9.94,9.75,9.94,87800,0.0,1.0
1994-06-10,19.63,19.75,19.25,19.63,80200,9.815,9.875,9.625,9.815,160400,0.0,1.0
1994-06-13,20.25,20.25,19.5,19.75,52100,10.125,10.125,9.75,9.875,104200,0.0,1.0
1994-06-14,19.88,20.25,19.88,20.25,51000,9.94,10.125,9.94,10.125,102000,0.0,1.0
1994-06-15,18.88,19.75,18.88,19.75,105100,9.44,9.875,9.44,9.875,210200,0.0,1.0
1994-06-16,18.75,19.13,18.0,18.25,242500,9.375,9.565,9.0,9.125,485000,0.0,1.0
1994-06-17,19.0,19.0,18.75,19.0,35200,9.5,9.5,9.375,9.5,70400,0.0,1.0
1994-06-20,19.25,19.25,18.75,19.0,58200,9.625,9.625,9.375,9.5,116400,0.0,1.0
1994-06-21,19.25,19.75,19.0,19.25,95500,9.625,9.875,9.5,9.625,191000,0.0,1.0
1994-06-22,18.88,19.5,18.88,19.5,13600,9.44,9.75,9.44,9.75,27200,0.0,1.0
1994-06-23,19.0,19.25,18.63,18.63,43100,9.5,9.625,9.315,9.315,86200,0.0,1.0
1994-06-24,19.25,19.25,18.75,18.88,24300,9.625,9.625,9.375,9.44,48600,0.0,1.0
1994-06-27,18.88,19.0,18.5,19.0,21700,9.44,9.5,9.25,9.5,43400,0.0,1.0
1994-06-28,18.63,18.75,18.13,18.75,34400,9.315,9.375,9.065,9.375,68800,0.0,1.0
1994-06-29,18.25,18.75,18.13,18.75,33000,9.125,9.375,9.065,9.375,66000,0.0,1.0
1994-06-30,18.13,18.5,17.88,18.5,66300,9.065,9.25,8.94,9.25,132600,0.0,1.0
1994-07-01,17.38,17.5,16.38,17.25,101500,8.69,8.75,8.19,8.625,203000,0.0,1.0
1994-07-05,17.63,17.88,17.0,17.25,68900,8.815,8.94,8.5,8.625,137800,0.0,1.0
1994-07-06,17.5,17.75,17.38,17.5,119500,8.75,8.875,8.69,8.75,239000,0.0,1.0
1994-07-07,17.25,17.5,17.0,17.25,174900,8.625,8.75,8.5,8.625,349800,0.0,1.0
1994-07-08,17.0,17.5,17.0,17.5,19700,8.5,8.75,8.5,8.75,39400,0.0,1.0
1994-07-11,16.88,17.0,16.63,17.0,64600,8.44,8.5,8.315,8.5,129200,0.0,1.0
1994-07-12,16.88,17.0,16.63,16.75,99500,8.44,8.5,8.315,8.375,199000,0.0,1.0
1994-07-13,17.13,17.13,16.75,16.75,40300,8.565,8.565,8.375,8.375,80600,0.0,1.0
1994-07-14,17.25,17.25,16.75,17.0,57700,8.625,8.625,8.375,8.5,115400,0.0,1.0
1994-07-15,17.25,17.38,17.0,17.0,33900,8.625,8.69,8.5,8.5,67800,0.0,1.0
1994-07-18,16.75,17.0,16.13,17.0,84800,8.375,8.5,8.065,8.5,169600,0.0,1.0
1994-07-19,15.25,16.63,14.38,16.5,917700,7.625,8.315,7.19,8.25,1835400,0.0,1.0
1994-07-20,15.0,15.38,14.88,15.25,171500,7.5,7.69,7.44,7.625,343000,0.0,1.0
1994-07-21,14.5,14.88,14.0,14.75,193400,7.25,7.44,7.0,7.375,386800,0.0,1.0
1994-07-22,14.63,14.75,14.13,14.63,490300,7.315,7.375,7.065,7.315,980600,0.0,1.0
1994-07-25,15.0,15.0,14.75,14.75,376000,7.5,7.5,7.375,7.375,752000,0.0,1.0
1994-07-26,14.88,15.13,14.75,15.13,280600,7.44,7.565,7.375,7.565,561200,0.0,1.0
1994-07-27,14.88,15.0,14.75,15.0,168600,7.44,7.5,7.375,7.5,337200,0.0,1.0
1994-07-28,14.75,15.0,14.75,15.0,62100,7.375,7.5,7.375,7.5,124200,0.0,1.0
1994-07-29,15.0,15.0,14.88,14.88,71700,7.5,7.5,7.44,7.44,143400,0.0,1.0
1994-08-01,15.0,15.25,14.88,15.13,85700,7.5,7.625,7.44,7.565,171400,0.0,1.0
1994-08-02,15.5,15.5,15.13,15.25,253700,7.75,7.75,7.565,7.625,507400,0.0,1.0
1994-08-03,15.63,15.75,15.38,15.5,117400,7.815,7.875,7.69,7.75,234800,0.0,1.0
1994-08-04,15.25,15.63,15.0,15.63,134500,7.625,7.815,7.5,7.815,269000,0.0,1.0
1994-08-05,15.13,15.38,15.0,15.38,91100,7.565,7.69,7.5,7.69,182200,0.0,1.0
1994-08-08,16.0,16.0,15.38,15.38,93100,8.0,8.0,7.69,7.69,186200,0.0,1.0
1994-08-09,16.13,16.5,15.75,15.75,104600,8.065,8.25,7.875,7.875,209200,0.0,1.0
1994-08-10,16.75,17.0,16.38,16.38,118800,8.375,8.5,8.19,8.19,237600,0.0,1.0
1994-08-11,16.63,16.75,16.38,16.5,71100,8.315,8.375,8.19,8.25,142200,0.0,1.0
1994-08-12,16.38,16.38,16.0,16.13,91100,8.19,8.19,8.0,8.065,182200,0.0,1.0
1994-08-15,16.13,16.5,15.88,16.38,104300,8.065,8.25,7.94,8.19,208600,0.0,1.0
1994-08-16,16.38,16.38,15.88,16.38,72500,8.19,8.19,7.94,8.19,145000,0.0,1.0
1994-08-17,16.75,16.75,16.25,16.38,230300,8.375,8.375,8.125,8.19,460600,0.0,1.0
1994-08-18,17.88,18.63,17.13,17.13,252300,8.94,9.315,8.565,8.565,504600,0.0,1.0
1994-08-19,17.63,18.38,17.38,18.13,299500,8.815,9.19,8.69,9.065,599000,0.0,1.0
1994-08-22,17.63,17.88,17.5,17.75,205200,8.815,8.94,8.75,8.875,410400,0.0,1.0
1994-08-23,17.88,17.88,17.5,17.63,67200,8.94,8.94,8.75,8.815,134400,0.0,1.0
1994-08-24,18.0,18.13,17.88,18.0,88000,9.0,9.065,8.94,9.0,176000,0.0,1.0
1994-08-25,17.63,18.13,17.63,18.0,66700,8.815,9.065,8.815,9.0,133400,0.0,1.0
1994-08-26,17.63,18.0,17.38,17.38,53600,8.815,9.0,8.69,8.69,107200,0.0,1.0
1994-08-29,17.88,18.0,17.63,17.88,47000,8.94,9.0,8.815,8.94,94000,0.0,1.0
1994-08-30,17.88,17.88,17.63,17.88,99600,8.94,8.94,8.815,8.94,199200,0.0,1.0
1994-08-31,18.75,18.88,17.88,18.0,112800,9.375,9.44,8.94,9.0,225600,0.0,1.0
1994-09-01,18.75,19.25,18.38,19.0,52200,9.375,9.625,9.19,9.5,104400,0.0,1.0
1994-09-02,19.0,19.38,18.88,19.0,69400,9.5,9.69,9.44,9.5,138800,0.0,1.0
1994-09-06,18.88,19.0,18.75,19.0,29300,9.44,9.5,9.375,9.5,58600,0.0,1.0
1994-09-07,18.75,18.88,18.25,18.88,47400,9.375,9.44,9.125,9.44,94800,0.0,1.0
1994-09-08,18.88,18.88,18.75,18.88,20200,9.44,9.44,9.375,9.44,40400,0.0,1.0
1994-09-09,18.63,18.75,18.5,18.63,31500,9.315,9.375,9.25,9.315,63000,0.0,1.0
1994-09-12,18.63,18.88,18.63,18.63,66400,9.315,9.44,9.315,9.315,132800,0.0,1.0
1994-09-13,18.63,18.75,18.38,18.63,16700,9.315,9.375,9.19,9.315,33400,0.0,1.0
1994-09-14,18.75,18.75,18.38,18.5,43400,9.375,9.375,9.19,9.25,86800,0.0,1.0
1994-09-15,18.75,18.75,18.38,18.75,32300,9.375,9.375,9.19,9.375,64600,0.0,1.0
1994-09-16,19.0,19.13,18.63,18.88,99900,9.5,9.565,9.315,9.44,199800,0.0,1.0
1994-09-19,19.13,19.5,18.75,19.25,56400,9.565,9.75,9.375,9.625,112800,0.0,1.0
1994-09-20,18.5,19.38,18.5,19.0,81400,9.25,9.69,9.25,9.5,162800,0.0,1.0
1994-09-21,18.75,18.75,18.5,18.63,41400,9.375,9.375,9.25,9.315,82800,0.0,1.0
1994-09-22,18.5,18.88,18.0,18.63,160000,9.25,9.44,9.0,9.315,320000,0.0,1.0
1994-09-23,17.75,18.63,17.75,18.25,28500,8.875,9.315,8.875,9.125,57000,0.0,1.0
1994-09-26,17.25,17.88,17.0,17.75,103300,8.625,8.94,8.5,8.875,206600,0.0,1.0
1994-09-27,18.0,18.13,17.63,17.63,63300,9.0,9.065,8.815,8.815,126600,0.0,1.0
1994-09-28,18.13,18.25,17.88,18.0,177100,9.065,9.125,8.94,9.0,354200,0.0,1.0
1994-09-29,18.25,18.38,17.75,18.13,21400,9.125,9.19,8.875,9.065,42800,0.0,1.0
1994-09-30,18.13,18.25,18.0,18.13,59200,9.065,9.125,9.0,9.065,118400,0.0,1.0
1994-10-03,17.75,18.13,17.75,18.13,21700,8.875,9.065,8.875,9.065,43400,0.0,1.0
1994-10-04,17.5,17.88,17.5,17.63,37700,8.75,8.94,8.75,8.815,75400,0.0,1.0
1994-10-05,17.0,17.75,16.75,17.75,150200,8.5,8.875,8.375,8.875,300400,0.0,1.0
1994-10-06,16.75,17.5,16.75,17.0,84900,8.375,8.75,8.375,8.5,169800,0.0,1.0
1994-10-07,16.38,16.75,16.13,16.63,71300,8.19,8.375,8.065,8.315,142600,0.0,1.0
1994-10-10,16.38,16.63,16.25,16.5,74300,8.19,8.315,8.125,8.25,148600,0.0,1.0
1994-10-11,16.75,17.0,16.38,16.63,49900,8.375,8.5,8.19,8.315,99800,0.0,1.0
1994-10-12,18.0,18.25,17.5,17.5,396200,9.0,9.125,8.75,8.75,792400,0.0,1.0
1994-10-13,17.75,18.38,17.5,18.25,101100,8.875,9.19,8.75,9.125,202200,0.0,1.0
1994-10-14,18.38,18.75,18.25,18.5,141500,9.19,9.375,9.125,9.25,283000,0.0,1.0
1994-10-17,19.0,19.25,18.75,19.0,134000,9.5,9.625,9.375,9.5,268000,0.0,1.0
1994-10-18,18.5,19.13,17.38,19.13,190900,9.25,9.565,8.69,9.565,381800,0.0,1.0
1994-10-19,19.25,20.0,18.63,18.63,193000,9.625,10.0,9.315,9.315,386000,0.0,1.0
1994-10-20,19.63,19.88,19.38,19.5,73800,9.815,9.94,9.69,9.75,147600,0.0,1.0
1994-10-21,20.13,21.5,19.38,19.5,357300,10.065,10.75,9.69,9.75,714600,0.0,1.0
1994-10-24,19.88,20.5,19.75,20.38,180500,9.94,10.25,9.875,10.19,361000,0.0,1.0
1994-10-25,20.0,20.25,19.63,19.75,64900,10.0,10.125,9.815,9.875,129800,0.0,1.0
1994-10-26,20.13,20.25,20.0,20.0,107300,10.065,10.125,10.0,10.0,214600,0.0,1.0
1994-10-27,20.0,20.25,19.88,20.25,106700,10.0,10.125,9.94,10.125,213400,0.0,1.0
1994-10-28,20.0,20.25,20.0,20.13,370700,10.0,10.125,10.0,10.065,741400,0.0,1.0
1994-10-31,20.0,20.13,19.88,20.13,118600,10.0,10.065,9.94,10.065,237200,0.0,1.0
1994-11-01,19.88,20.13,19.88,20.0,25200,9.94,10.065,9.94,10.0,50400,0.0,1.0
1994-11-02,19.75,20.0,19.63,19.88,80000,9.875,10.0,9.815,9.94,160000,0.0,1.0
1994-11-03,20.0,20.0,19.5,19.63,75100,10.0,10.0,9.75,9.815,150200,0.0,1.0
1994-11-04,19.75,20.0,19.75,19.75,25400,9.875,10.0,9.875,9.875,50800,0.0,1.0
1994-11-07,19.25,19.75,19.25,19.5,122600,9.625,9.875,9.625,9.75,245200,0.0,1.0
1994-11-08,19.5,19.5,19.13,19.25,96500,9.75,9.75,9.565,9.625,193000,0.0,1.0
1994-11-09,19.88,20.0,19.75,19.75,153100,9.94,10.0,9.875,9.875,306200,0.0,1.0
1994-11-10,19.88,20.25,19.88,20.0,62300,9.94,10.125,9.94,10.0,124600,0.0,1.0
1994-11-11,19.75,20.0,19.75,19.75,39500,9.875,10.0,9.875,9.875,79000,0.0,1.0
1994-11-14,19.75,20.0,19.63,19.88,44800,9.875,10.0,9.815,9.94,89600,0.0,1.0
1994-11-15,19.63,19.75,19.5,19.75,16200,9.815,9.875,9.75,9.875,32400,0.0,1.0
1994-11-16,20.0,20.25,19.88,20.0,37800,10.0,10.125,9.94,10.0,75600,0.0,1.0
1994-11-17,19.75,20.0,19.5,20.0,56800,9.875,10.0,9.75,10.0,113600,0.0,1.0
1994-11-18,19.38,19.88,19.38,19.63,60500,9.69,9.94,9.69,9.815,121000,0.0,1.0
1994-11-21,19.5,19.88,19.38,19.63,32300,9.75,9.94,9.69,9.815,64600,0.0,1.0
1994-11-22,19.0,19.75,18.5,19.5,57200,9.5,9.875,9.25,9.75,114400,0.0,1.0
1994-11-23,19.13,19.25,19.0,19.0,50400,9.565,9.625,9.5,9.5,100800,0.0,1.0
1994-11-25,19.13,19.13,19.0,19.13,10100,9.565,9.565,9.5,9.565,20200,0.0,1.0
1994-11-28,19.75,19.75,19.13,19.25,55300,9.875,9.875,9.565,9.625,110600,0.0,1.0
1994-11-29,19.38,19.63,19.25,19.63,48800,9.69,9.815,9.625,9.815,97600,0.0,1.0
1994-11-30,19.38,19.63,19.25,19.38,193900,9.69,9.815,9.625,9.69,387800,0.0,1.0
1994-12-01,19.63,19.63,19.25,19.38,21400,9.815,9.815,9.625,9.69,42800,0.0,1.0
1994-12-02,19.5,19.63,19.25,19.38,44000,9.75,9.815,9.625,9.69,88000,0.0,1.0
1994-12-05,19.5,19.5,19.38,19.38,51200,9.75,9.75,9.69,9.69,102400,0.0,1.0
1994-12-06,19.38,19.63,19.38,19.5,153700,9.69,9.815,9.69,9.75,307400,0.0,1.0
1994-12-07,19.38,19.63,19.38,19.5,68600,9.69,9.815,9.69,9.75,137200,0.0,1.0
1994-12-08,18.75,19.38,18.75,19.25,203700,9.375,9.69,9.375,9.625,407400,0.0,1.0
1994-12-09,18.5,18.75,18.5,18.75,44500,9.25,9.375,9.25,9.375,89000,0.0,1.0
1994-12-12,18.5,18.75,18.13,18.75,40700,9.25,9.375,9.065,9.375,81400,0.0,1.0
1994-12-13,17.88,18.38,17.75,18.25,106500,8.94,9.19,8.875,9.125,213000,0.0,1.0
1994-12-14,18.0,18.38,17.88,18.0,162000,9.0,9.19,8.94,9.0,324000,0.0,1.0
1994-12-15,17.63,17.75,17.25,17.75,51100,8.815,8.875,8.625,8.875,102200,0.0,1.0
1994-12-16,17.38,17.5,16.25,17.5,306700,8.69,8.75,8.125,8.75,613400,0.0,1.0
1994-12-19,17.63,17.75,17.25,17.25,118700,8.815,8.875,8.625,8.625,237400,0.0,1.0
1994-12-20,17.75,17.88,17.63,17.75,102900,8.875,8.94,8.815,8.875,205800,0.0,1.0
1994-12-21,17.75,17.75,17.63,17.63,78700,8.875,8.875,8.815,8.815,157400,0.0,1.0
1994-12-22,17.63,17.88,17.63,17.88,98900,8.815,8.94,8.815,8.94,197800,0.0,1.0
1994-12-23,17.63,17.75,17.5,17.75,39600,8.815,8.875,8.75,8.875,79200,0.0,1.0
1994-12-27,17.63,17.75,17.5,17.75,33900,8.815,8.875,8.75,8.875,67800,0.0,1.0
1994-12-28,17.63,17.63,17.38,17.63,72500,8.815,8.815,8.69,8.815,145000,0.0,1.0
1994-12-29,17.5,17.63,17.13,17.63,98900,8.75,8.815,8.565,8.815,197800,0.0,1.0
1994-12-30,17.38,17.5,17.25,17.5,134600,8.69,8.75,8.625,8.75,269200,0.0,1.0
1995-01-03,17.38,17.38,17.13,17.25,89300,8.69,8.69,8.565,8.625,178600,0.0,1.0
1995-01-04,17.25,17.5,17.25,17.25,71500,8.625,8.75,8.625,8.625,143000,0.0,1.0
1995-01-05,17.25,17.25,17.13,17.13,40400,8.625,8.625,8.565,8.565,80800,0.0,1.0
1995-01-06,17.13,17.25,17.0,17.13,101000,8.565,8.625,8.5,8.565,202000,0.0,1.0
1995-01-09,17.25,17.25,16.88,17.0,14900,8.625,8.625,8.44,8.5,29800,0.0,1.0
1995-01-10,17.13,17.38,17.0,17.38,27100,8.565,8.69,8.5,8.69,54200,0.0,1.0
1995-01-11,17.13,17.38,16.88,17.25,16800,8.565,8.69,8.44,8.625,33600,0.0,1.0
1995-01-12,18.13,18.13,17.0,17.0,98900,9.065,9.065,8.5,8.5,197800,0.0,1.0
1995-01-13,17.5,17.88,17.25,17.75,102100,8.75,8.94,8.625,8.875,204200,0.0,1.0
1995-01-16,17.63,17.75,17.25,17.25,73300,8.815,8.875,8.625,8.625,146600,0.0,1.0
1995-01-17,15.75,15.75,15.0,15.25,1313200,7.875,7.875,7.5,7.625,2626400,0.0,1.0
1995-01-18,15.63,16.25,15.5,15.75,618500,7.815,8.125,7.75,7.875,1237000,0.0,1.0
1995-01-19,15.38,15.88,15.38,15.63,374000,7.69,7.94,7.69,7.815,748000,0.0,1.0
1995-01-20,14.88,15.5,14.88,15.38,416100,7.44,7.75,7.44,7.69,832200,0.0,1.0
1995-01-23,15.0,15.13,14.88,14.88,196700,7.5,7.565,7.44,7.44,393400,0.0,1.0
1995-01-24,15.25,15.25,15.0,15.13,307100,7.625,7.625,7.5,7.565,614200,0.0,1.0
1995-01-25,15.0,15.25,15.0,15.25,152900,7.5,7.625,7.5,7.625,305800,0.0,1.0
1995-01-26,15.0,15.25,15.0,15.13,202400,7.5,7.625,7.5,7.565,404800,0.0,1.0
1995-01-27,14.88,15.0,14.88,14.88,126800,7.44,7.5,7.44,7.44,253600,0.0,1.0
1995-01-30,14.88,15.0,14.75,15.0,99800,7.44,7.5,7.375,7.5,199600,0.0,1.0
1995-01-31,14.88,15.0,14.75,14.75,38700,7.44,7.5,7.375,7.375,77400,0.0,1.0
1995-02-01,14.75,14.88,14.75,14.75,82200,7.375,7.44,7.375,7.375,164400,0.0,1.0
1995-02-02,15.0,15.25,14.75,14.75,89300,7.5,7.625,7.375,7.375,178600,0.0,1.0
1995-02-03,15.13,15.38,15.13,15.25,132200,7.565,7.69,7.565,7.625,264400,0.0,1.0
1995-02-06,16.0,16.0,15.25,15.5,217800,8.0,8.0,7.625,7.75,435600,0.0,1.0
1995-02-07,15.75,16.0,15.13,16.0,206000,7.875,8.0,7.565,8.0,412000,0.0,1.0
1995-02-08,15.38,15.63,15.38,15.5,89000,7.69,7.815,7.69,7.75,178000,0.0,1.0
1995-02-09,15.0,15.63,15.0,15.5,655300,7.5,7.815,7.5,7.75,1310600,0.0,1.0
1995-02-10,15.13,15.25,15.0,15.13,232400,7.565,7.625,7.5,7.565,464800,0.0,1.0
1995-02-13,15.5,15.5,15.13,15.25,99700,7.75,7.75,7.565,7.625,199400,0.0,1.0
1995-02-14,15.13,15.5,15.13,15.5,174200,7.565,7.75,7.565,7.75,348400,0.0,1.0
1995-02-15,15.88,15.88,15.13,15.38,73600,7.94,7.94,7.565,7.69,147200,0.0,1.0
1995-02-16,15.38,15.75,15.13,15.63,81300,7.69,7.875,7.565,7.815,162600,0.0,1.0
1995-02-17,15.38,15.5,15.13,15.13,34800,7.69,7.75,7.565,7.565,69600,0.0,1.0
1995-02-21,15.25,15.5,15.25,15.5,104000,7.625,7.75,7.625,7.75,208000,0.0,1.0
1995-02-22,15.63,15.75,15.25,15.25,95100,7.815,7.875,7.625,7.625,190200,0.0,1.0
1995-02-23,15.63,15.75,15.63,15.63,72900,7.815,7.875,7.815,7.815,145800,0.0,1.0
1995-02-24,15.75,15.75,15.63,15.75,18400,7.875,7.875,7.815,7.875,36800,0.0,1.0
1995-02-27,15.63,15.75,15.5,15.75,101900,7.815,7.875,7.75,7.875,203800,0.0,1.0
1995-02-28,15.88,15.88,15.63,15.63,108600,7.94,7.94,7.815,7.815,217200,0.0,1.0
1995-03-01,15.75,15.88,15.75,15.75,62100,7.875,7.94,7.875,7.875,124200,0.0,1.0
1995-03-02,15.88,16.25,15.88,15.88,286300,7.94,8.125,7.94,7.94,572600,0.0,1.0
1995-03-03,15.63,15.88,15.63,15.75,110400,7.815,7.94,7.815,7.875,220800,0.0,1.0
1995-03-06,15.5,15.75,15.5,15.75,67700,7.75,7.875,7.75,7.875,135400,0.0,1.0
1995-03-07,15.25,15.5,15.13,15.5,63700,7.625,7.75,7.565,7.75,127400,0.0,1.0
1995-03-08,15.38,15.38,15.0,15.0,35600,7.69,7.69,7.5,7.5,71200,0.0,1.0
1995-03-09,15.38,15.38,15.13,15.38,47200,7.69,7.69,7.565,7.69,94400,0.0,1.0
1995-03-10,15.25,15.5,15.25,15.38,89000,7.625,7.75,7.625,7.69,178000,0.0,1.0
1995-03-13,15.25,15.5,15.13,15.25,61400,7.625,7.75,7.565,7.625,122800,0.0,1.0
1995-03-14,15.5,15.75,15.0,15.13,170800,7.75,7.875,7.5,7.565,341600,0.0,1.0
1995-03-15,15.5,15.63,15.38,15.5,131300,7.75,7.815,7.69,7.75,262600,0.0,1.0
1995-03-16,15.75,15.88,15.5,15.63,53900,7.875,7.94,7.75,7.815,107800,0.0,1.0
1995-03-17,15.75,15.88,15.63,15.75,60600,7.875,7.94,7.815,7.875,121200,0.0,1.0
1995-03-20,15.5,15.75,15.5,15.5,18600,7.75,7.875,7.75,7.75,37200,0.0,1.0
1995-03-21,15.5,15.63,15.38,15.5,31500,7.75,7.815,7.69,7.75,63000,0.0,1.0
1995-03-22,15.38,15.63,15.38,15.63,18400,7.69,7.815,7.69,7.815,36800,0.0,1.0
1995-03-23,15.25,15.5,15.25,15.38,72300,7.625,7.75,7.625,7.69,144600,0.0,1.0
1995-03-24,15.25,15.5,15.25,15.25,50300,7.625,7.75,7.625,7.625,100600,0.0,1.0
1995-03-27,15.13,15.25,14.88,15.25,180500,7.565,7.625,7.44,7.625,361000,0.0,1.0
1995-03-28,15.0,15.13,14.88,15.0,90000,7.5,7.565,7.44,7.5,180000,0.0,1.0
1995-03-29,14.63,15.25,14.63,15.13,74900,7.315,7.625,7.315,7.565,149800,0.0,1.0
1995-03-30,14.63,14.88,14.5,14.63,69600,7.315,7.44,7.25,7.315,139200,0.0,1.0
1995-03-31,14.5,14.63,14.38,14.5,198500,7.25,7.315,7.19,7.25,397000,0.0,1.0
1995-04-03,14.5,14.5,14.38,14.5,35600,7.25,7.25,7.19,7.25,71200,0.0,1.0
1995-04-04,14.5,14.63,14.38,14.5,184000,7.25,7.315,7.19,7.25,368000,0.0,1.0
1995-04-05,14.63,14.63,14.38,14.63,106700,7.315,7.315,7.19,7.315,213400,0.0,1.0
1995-04-06,14.63,15.0,14.5,14.5,94700,7.315,7.5,7.25,7.25,189400,0.0,1.0
1995-04-07,14.5,14.75,14.5,14.5,41000,7.25,7.375,7.25,7.25,82000,0.0,1.0
1995-04-10,14.63,14.75,14.38,14.5,57300,7.315,7.375,7.19,7.25,114600,0.0,1.0
1995-04-11,14.5,14.75,14.5,14.75,55100,7.25,7.375,7.25,7.375,110200,0.0,1.0
1995-04-12,14.25,14.5,14.0,14.5,85600,7.125,7.25,7.0,7.25,171200,0.0,1.0
1995-04-13,13.88,14.38,13.88,14.25,118300,6.94,7.19,6.94,7.125,236600,0.0,1.0
1995-04-17,13.13,13.75,12.88,13.75,220400,6.565,6.875,6.44,6.875,440800,0.0,1.0
1995-04-18,13.25,13.38,13.0,13.0,235600,6.625,6.69,6.5,6.5,471200,0.0,1.0
1995-04-19,14.88,15.25,14.25,14.25,592200,7.44,7.625,7.125,7.125,1184400,0.0,1.0
1995-04-20,15.25,15.5,14.75,14.75,313200,7.625,7.75,7.375,7.375,626400,0.0,1.0
1995-04-21,15.75,15.75,15.13,15.13,416600,7.875,7.875,7.565,7.565,833200,0.0,1.0
1995-04-24,16.0,16.0,15.25,15.63,331700,8.0,8.0,7.625,7.815,663400,0.0,1.0
1995-04-25,15.63,15.88,15.38,15.88,221800,7.815,7.94,7.69,7.94,443600,0.0,1.0
1995-04-26,15.13,15.75,15.0,15.63,116500,7.565,7.875,7.5,7.815,233000,0.0,1.0
1995-04-27,15.25,15.5,15.13,15.13,85300,7.625,7.75,7.565,7.565,170600,0.0,1.0
1995-04-28,15.5,15.63,15.25,15.25,124400,7.75,7.815,7.625,7.625,248800,0.0,1.0
1995-05-01,15.5,15.63,15.38,15.38,27800,7.75,7.815,7.69,7.69,55600,0.0,1.0
1995-05-02,15.5,15.63,15.38,15.5,84300,7.75,7.815,7.69,7.75,168600,0.0,1.0
1995-05-03,15.38,15.5,15.25,15.38,53100,7.69,7.75,7.625,7.69,106200,0.0,1.0
1995-05-04,15.38,15.38,15.25,15.38,55500,7.69,7.69,7.625,7.69,111000,0.0,1.0
1995-05-05,15.38,15.38,15.25,15.25,45000,7.69,7.69,7.625,7.625,90000,0.0,1.0
1995-05-08,15.63,15.63,15.25,15.38,46000,7.815,7.815,7.625,7.69,92000,0.0,1.0
1995-05-09,15.38,15.5,15.25,15.38,37100,7.69,7.75,7.625,7.69,74200,0.0,1.0
1995-05-10,15.75,15.75,15.38,15.5,81300,7.875,7.875,7.69,7.75,162600,0.0,1.0
1995-05-11,16.13,16.25,15.88,15.88,99600,8.065,8.125,7.94,7.94,199200,0.0,1.0
1995-05-12,16.0,16.13,15.63,16.13,73200,8.0,8.065,7.815,8.065,146400,0.0,1.0
1995-05-15,16.13,16.38,16.0,16.0,124700,8.065,8.19,8.0,8.0,249400,0.0,1.0
1995-05-16,16.5,16.75,16.0,16.13,108500,8.25,8.375,8.0,8.065,217000,0.0,1.0
1995-05-17,17.5,17.63,16.38,16.38,258800,8.75,8.815,8.19,8.19,517600,0.0,1.0
1995-05-18,17.75,17.88,17.38,17.38,187700,8.875,8.94,8.69,8.69,375400,0.0,1.0
1995-05-19,17.5,17.63,17.38,17.63,73600,8.75,8.815,8.69,8.815,147200,0.0,1.0
1995-05-22,17.5,17.5,17.0,17.5,75400,8.75,8.75,8.5,8.75,150800,0.0,1.0
1995-05-23,17.88,18.0,17.5,17.5,91800,8.94,9.0,8.75,8.75,183600,0.0,1.0
1995-05-24,18.0,18.0,17.63,17.75,63700,9.0,9.0,8.815,8.875,127400,0.0,1.0
1995-05-25,19.25,19.38,17.75,17.88,101800,9.625,9.69,8.875,8.94,203600,0.0,1.0
1995-05-26,18.5,19.13,18.38,19.0,71400,9.25,9.565,9.19,9.5,142800,0.0,1.0
1995-05-30,17.88,18.5,17.63,18.5,48300,8.94,9.25,8.815,9.25,96600,0.0,1.0
1995-05-31,18.0,18.13,17.5,17.63,35100,9.0,9.065,8.75,8.815,70200,0.0,1.0
1995-06-01,17.63,18.13,17.5,18.13,110700,8.815,9.065,8.75,9.065,221400,0.0,1.0
1995-06-02,17.63,17.63,17.5,17.5,76700,8.815,8.815,8.75,8.75,153400,0.0,1.0
1995-06-05,17.75,17.88,17.63,17.63,82400,8.875,8.94,8.815,8.815,164800,0.0,1.0
1995-06-06,18.0,18.0,17.63,17.75,53200,9.0,9.0,8.815,8.875,106400,0.0,1.0
1995-06-07,17.88,18.0,17.75,18.0,130300,8.94,9.0,8.875,9.0,260600,0.0,1.0
1995-06-08,17.75,18.13,17.75,17.88,88700,8.875,9.065,8.875,8.94,177400,0.0,1.0
1995-06-09,17.88,17.88,17.75,17.75,37200,8.94,8.94,8.875,8.875,74400,0.0,1.0
1995-06-12,17.5,17.75,17.5,17.75,155200,8.75,8.875,8.75,8.875,310400,0.0,1.0
1995-06-13,17.38,17.5,17.25,17.5,207400,8.69,8.75,8.625,8.75,414800,0.0,1.0
1995-06-14,17.63,17.63,17.38,17.5,63000,8.815,8.815,8.69,8.75,126000,0.0,1.0
1995-06-15,18.13,18.13,17.63,17.63,109600,9.065,9.065,8.815,8.815,219200,0.0,1.0
1995-06-16,18.25,18.25,17.63,17.88,43200,9.125,9.125,8.815,8.94,86400,0.0,1.0
1995-06-19,18.38,18.38,17.75,18.13,50200,9.19,9.19,8.875,9.065,100400,0.0,1.0
1995-06-20,18.5,18.75,18.13,18.13,83200,9.25,9.375,9.065,9.065,166400,0.0,1.0
1995-06-21,19.0,19.0,18.5,18.5,52500,9.5,9.5,9.25,9.25,105000,0.0,1.0
1995-06-22,19.0,19.13,18.75,18.88,73500,9.5,9.565,9.375,9.44,147000,0.0,1.0
1995-06-23,19.13,19.25,19.0,19.0,84100,9.565,9.625,9.5,9.5,168200,0.0,1.0
1995-06-26,18.88,19.25,18.75,19.25,58700,9.44,9.625,9.375,9.625,117400,0.0,1.0
1995-06-27,19.13,19.25,18.75,18.88,92000,9.565,9.625,9.375,9.44,184000,0.0,1.0
1995-06-28,18.63,19.13,18.63,19.13,29000,9.315,9.565,9.315,9.565,58000,0.0,1.0
1995-06-29,18.88,19.13,18.75,18.75,44600,9.44,9.565,9.375,9.375,89200,0.0,1.0
1995-06-30,19.25,19.25,18.63,19.0,59100,9.625,9.625,9.315,9.5,118200,0.0,1.0
1995-07-03,18.63,19.25,18.63,19.25,7400,9.315,9.625,9.315,9.625,14800,0.0,1.0
1995-07-05,19.0,19.13,18.5,18.5,94100,9.5,9.565,9.25,9.25,188200,0.0,1.0
1995-07-06,19.13,19.25,19.0,19.0,29700,9.565,9.625,9.5,9.5,59400,0.0,1.0
1995-07-07,19.38,19.38,19.0,19.0,50200,9.69,9.69,9.5,9.5,100400,0.0,1.0
1995-07-10,19.38,19.38,19.13,19.25,24300,9.69,9.69,9.565,9.625,48600,0.0,1.0
1995-07-11,18.88,19.38,18.75,19.25,29800,9.44,9.69,9.375,9.625,59600,0.0,1.0
1995-07-12,18.5,18.88,18.38,18.75,43700,9.25,9.44,9.19,9.375,87400,0.0,1.0
1995-07-13,19.0,19.13,18.5,18.63,82400,9.5,9.565,9.25,9.315,164800,0.0,1.0
1995-07-14,19.0,19.25,18.88,19.25,26700,9.5,9.625,9.44,9.625,53400,0.0,1.0
1995-07-17,20.38,20.38,19.0,19.25,106400,10.19,10.19,9.5,9.625,212800,0.0,1.0
1995-07-18,21.13,21.75,19.75,20.13,214100,10.565,10.875,9.875,10.065,428200,0.0,1.0
1995-07-19,20.0,21.0,19.88,21.0,81500,10.0,10.5,9.94,10.5,163000,0.0,1.0
1995-07-20,21.13,22.0,20.0,21.0,144400,10.565,11.0,10.0,10.5,288800,0.0,1.0
1995-07-21,21.38,22.0,21.25,21.25,102200,10.69,11.0,10.625,10.625,204400,0.0,1.0
1995-07-24,21.38,21.75,20.75,21.75,132600,10.69,10.875,10.375,10.875,265200,0.0,1.0
1995-07-25,22.0,22.0,21.25,21.5,518000,11.0,11.0,10.625,10.75,1036000,0.0,1.0
1995-07-26,22.25,22.25,21.63,22.13,194900,11.125,11.125,10.815,11.065,389800,0.0,1.0
1995-07-27,21.88,22.38,21.63,22.25,204600,10.94,11.19,10.815,11.125,409200,0.0,1.0
1995-07-28,21.63,22.0,21.5,21.63,115600,10.815,11.0,10.75,10.815,231200,0.0,1.0
1995-07-31,22.13,22.25,21.5,21.5,70000,11.065,11.125,10.75,10.75,140000,0.0,1.0
1995-08-01,22.0,22.0,21.75,21.88,33300,11.0,11.0,10.875,10.94,66600,0.0,1.0
1995-08-02,22.13,22.13,21.88,22.0,33500,11.065,11.065,10.94,11.0,67000,0.0,1.0
1995-08-03,21.88,22.0,21.88,21.88,89300,10.94,11.0,10.94,10.94,178600,0.0,1.0
1995-08-04,21.88,22.13,21.88,21.88,150300,10.94,11.065,10.94,10.94,300600,0.0,1.0
1995-08-07,22.0,22.13,21.88,21.88,52500,11.0,11.065,10.94,10.94,105000,0.0,1.0
1995-08-08,21.75,22.0,21.5,21.88,27200,10.875,11.0,10.75,10.94,54400,0.0,1.0
1995-08-09,21.88,21.88,21.5,21.63,61200,10.94,10.94,10.75,10.815,122400,0.0,1.0
1995-08-10,21.88,21.88,21.63,21.75,32400,10.94,10.94,10.815,10.875,64800,0.0,1.0
1995-08-11,21.75,21.88,21.5,21.75,83200,10.875,10.94,10.75,10.875,166400,0.0,1.0
1995-08-14,21.75,21.75,21.5,21.5,34200,10.875,10.875,10.75,10.75,68400,0.0,1.0
1995-08-15,21.5,21.88,21.5,21.63,94900,10.75,10.94,10.75,10.815,189800,0.0,1.0
1995-08-16,21.13,21.38,21.0,21.38,157200,10.565,10.69,10.5,10.69,314400,0.0,1.0
1995-08-17,21.0,21.13,20.63,21.0,110700,10.5,10.565,10.315,10.5,221400,0.0,1.0
1995-08-18,21.25,21.38,21.0,21.0,48000,10.625,10.69,10.5,10.5,96000,0.0,1.0
1995-08-21,22.0,22.38,21.25,21.25,120900,11.0,11.19,10.625,10.625,241800,0.0,1.0
1995-08-22,22.13,22.13,22.0,22.0,76900,11.065,11.065,11.0,11.0,153800,0.0,1.0
1995-08-23,21.13,22.0,21.0,22.0,361800,10.565,11.0,10.5,11.0,723600,0.0,1.0
1995-08-24,21.63,21.63,21.13,21.13,9300,10.815,10.815,10.565,10.565,18600,0.0,1.0
1995-08-25,21.63,21.88,21.63,21.75,15700,10.815,10.94,10.815,10.875,31400,0.0,1.0
1995-08-28,21.88,21.88,21.63,21.63,24800,10.94,10.94,10.815,10.815,49600,0.0,1.0
1995-08-29,21.38,21.88,21.38,21.63,88500,10.69,10.94,10.69,10.815,177000,0.0,1.0
1995-08-30,21.5,21.5,21.38,21.5,13600,10.75,10.75,10.69,10.75,27200,0.0,1.0
1995-08-31,21.5,21.63,21.38,21.5,16900,10.75,10.815,10.69,10.75,33800,0.0,1.0
1995-09-01,21.88,21.88,21.5,21.63,14300,10.94,10.94,10.75,10.815,28600,0.0,1.0
1995-09-05,21.25,21.63,21.25,21.63,33500,10.625,10.815,10.625,10.815,67000,0.0,1.0
1995-09-06,21.38,21.38,21.13,21.25,88600,10.69,10.69,10.565,10.625,177200,0.0,1.0
1995-09-07,21.63,21.75,21.25,21.25,141200,10.815,10.875,10.625,10.625,282400,0.0,1.0
1995-09-08,21.75,21.75,21.5,21.75,60100,10.875,10.875,10.75,10.875,120200,0.0,1.0
1995-09-11,21.5,21.88,21.5,21.75,24800,10.75,10.94,10.75,10.875,49600,0.0,1.0
1995-09-12,21.5,21.75,21.38,21.63,38900,10.75,10.875,10.69,10.815,77800,0.0,1.0
1995-09-13,22.0,22.13,21.25,21.25,131100,11.0,11.065,10.625,10.625,262200,0.0,1.0
1995-09-14,21.88,22.38,21.75,22.0,71000,10.94,11.19,10.875,11.0,142000,0.0,1.0
1995-09-15,21.75,21.88,21.63,21.88,26000,10.875,10.94,10.815,10.94,52000,0.0,1.0
1995-09-18,22.38,22.38,21.63,21.63,37500,11.19,11.19,10.815,10.815,75000,0.0,1.0
1995-09-19,22.13,22.63,21.88,22.0,95900,11.065,11.315,10.94,11.0,191800,0.0,1.0
1995-09-20,22.75,22.75,22.0,22.0,124300,11.375,11.375,11.0,11.0,248600,0.0,1.0
1995-09-21,22.5,22.75,22.38,22.5,28100,11.25,11.375,11.19,11.25,56200,0.0,1.0
1995-09-22,22.13,22.38,22.13,22.38,172400,11.065,11.19,11.065,11.19,344800,0.0,1.0
1995-09-25,22.13,22.25,22.0,22.13,61400,11.065,11.125,11.0,11.065,122800,0.0,1.0
1995-09-26,22.63,22.63,22.25,22.25,37000,11.315,11.315,11.125,11.125,74000,0.0,1.0
1995-09-27,22.38,22.5,22.38,22.5,40900,11.19,11.25,11.19,11.25,81800,0.0,1.0
1995-09-28,22.5,22.5,22.38,22.38,11900,11.25,11.25,11.19,11.19,23800,0.0,1.0
1995-09-29,23.0,23.13,22.38,22.38,29000,11.5,11.565,11.19,11.19,58000,0.0,1.0
1995-10-02,22.75,23.0,22.75,23.0,59200,11.375,11.5,11.375,11.5,118400,0.0,1.0
1995-10-03,22.5,23.0,22.5,23.0,41500,11.25,11.5,11.25,11.5,83000,0.0,1.0
1995-10-04,22.38,22.5,22.25,22.5,24200,11.19,11.25,11.125,11.25,48400,0.0,1.0
1995-10-05,22.25,22.38,22.13,22.25,68600,11.125,11.19,11.065,11.125,137200,0.0,1.0
1995-10-06,22.25,22.38,22.13,22.25,37500,11.125,11.19,11.065,11.125,75000,0.0,1.0
1995-10-09,22.25,22.5,22.25,22.25,69400,11.125,11.25,11.125,11.125,138800,0.0,1.0
1995-10-10,22.0,22.0,21.75,21.75,43400,11.0,11.0,10.875,10.875,86800,0.0,1.0
1995-10-11,22.13,22.25,22.0,22.25,30700,11.065,11.125,11.0,11.125,61400,0.0,1.0
1995-10-12,22.13,22.25,22.0,22.25,29900,11.065,11.125,11.0,11.125,59800,0.0,1.0
1995-10-13,22.13,22.38,22.13,22.38,62800,11.065,11.19,11.065,11.19,125600,0.0,1.0
1995-10-16,21.88,22.0,21.75,22.0,47800,10.94,11.0,10.875,11.0,95600,0.0,1.0
1995-10-17,19.88,21.75,19.75,21.75,237400,9.94,10.875,9.875,10.875,474800,0.0,1.0
1995-10-18,19.25,20.25,19.25,20.0,77100,9.625,10.125,9.625,10.0,154200,0.0,1.0
1995-10-19,18.63,19.5,18.0,19.25,237300,9.315,9.75,9.0,9.625,474600,0.0,1.0
1995-10-20,18.0,18.5,17.75,18.38,90700,9.0,9.25,8.875,9.19,181400,0.0,1.0
1995-10-23,18.25,18.25,17.88,18.13,48300,9.125,9.125,8.94,9.065,96600,0.0,1.0
1995-10-24,18.63,18.75,17.88,18.13,229300,9.315,9.375,8.94,9.065,458600,0.0,1.0
1995-10-25,19.38,19.75,18.88,19.0,136500,9.69,9.875,9.44,9.5,273000,0.0,1.0
1995-10-26,18.63,19.38,18.63,19.38,32200,9.315,9.69,9.315,9.69,64400,0.0,1.0
1995-10-27,18.63,18.63,18.25,18.5,62400,9.315,9.315,9.125,9.25,124800,0.0,1.0
1995-10-30,18.63,18.75,18.38,18.75,30200,9.315,9.375,9.19,9.375,60400,0.0,1.0
1995-10-31,18.88,19.13,18.63,18.63,17800,9.44,9.565,9.315,9.315,35600,0.0,1.0
1995-11-01,19.38,19.38,19.13,19.13,22300,9.69,9.69,9.565,9.565,44600,0.0,1.0
1995-11-02,19.5,20.0,19.38,19.38,102600,9.75,10.0,9.69,9.69,205200,0.0,1.0
1995-11-03,19.5,19.75,19.5,19.75,5400,9.75,9.875,9.75,9.875,10800,0.0,1.0
1995-11-06,18.88,19.38,18.5,19.25,65700,9.44,9.69,9.25,9.625,131400,0.0,1.0
1995-11-07,18.38,18.88,18.38,18.88,112500,9.19,9.44,9.19,9.44,225000,0.0,1.0
1995-11-08,19.0,19.13,18.63,18.63,45300,9.5,9.565,9.315,9.315,90600,0.0,1.0
1995-11-09,19.5,19.63,19.13,19.13,23800,9.75,9.815,9.565,9.565,47600,0.0,1.0
1995-11-10,19.25,19.5,19.13,19.38,21600,9.625,9.75,9.565,9.69,43200,0.0,1.0
1995-11-13,19.0,19.5,19.0,19.25,25600,9.5,9.75,9.5,9.625,51200,0.0,1.0
1995-11-14,19.0,19.0,18.88,19.0,8700,9.5,9.5,9.44,9.5,17400,0.0,1.0
1995-11-15,19.63,19.88,19.13,19.25,21400,9.815,9.94,9.565,9.625,42800,0.0,1.0
1995-11-16,19.38,19.63,19.25,19.63,30000,9.69,9.815,9.625,9.815,60000,0.0,1.0
1995-11-17,19.38,19.5,19.25,19.25,14100,9.69,9.75,9.625,9.625,28200,0.0,1.0
1995-11-20,17.5,18.38,17.25,18.38,383100,8.75,9.19,8.625,9.19,766200,0.0,1.0
1995-11-21,17.5,17.75,17.13,17.38,77100,8.75,8.875,8.565,8.69,154200,0.0,1.0
1995-11-22,17.25,17.5,17.13,17.38,32400,8.625,8.75,8.565,8.69,64800,0.0,1.0
1995-11-24,17.38,17.38,17.25,17.38,5300,8.69,8.69,8.625,8.69,10600,0.0,1.0
1995-11-27,17.25,17.5,17.25,17.5,44100,8.625,8.75,8.625,8.75,88200,0.0,1.0
1995-11-28,17.88,17.88,17.25,17.25,74700,8.94,8.94,8.625,8.625,149400,0.0,1.0
1995-11-29,17.88,18.13,17.75,18.0,12500,8.94,9.065,8.875,9.0,25000,0.0,1.0
1995-11-30,17.75,18.25,17.75,17.88,19500,8.875,9.125,8.875,8.94,39000,0.0,1.0
1995-12-01,17.75,18.0,17.75,18.0,22500,8.875,9.0,8.875,9.0,45000,0.0,1.0
1995-12-04,18.0,18.0,17.75,17.75,72200,9.0,9.0,8.875,8.875,144400,0.0,1.0
1995-12-05,17.63,18.0,17.63,17.88,32600,8.815,9.0,8.815,8.94,65200,0.0,1.0
1995-12-06,17.38,17.88,17.38,17.88,59400,8.69,8.94,8.69,8.94,118800,0.0,1.0
1995-12-07,17.5,17.63,17.38,17.5,43300,8.75,8.815,8.69,8.75,86600,0.0,1.0
1995-12-08,17.5,17.75,17.5,17.5,35200,8.75,8.875,8.75,8.75,70400,0.0,1.0
1995-12-11,16.75,17.63,16.63,17.5,92900,8.375,8.815,8.315,8.75,185800,0.0,1.0
1995-12-12,17.0,17.25,17.0,17.0,104900,8.5,8.625,8.5,8.5,209800,0.0,1.0
1995-12-13,16.88,17.13,16.88,17.0,90100,8.44,8.565,8.44,8.5,180200,0.0,1.0
1995-12-14,17.13,17.13,16.88,17.0,52800,8.565,8.565,8.44,8.5,105600,0.0,1.0
1995-12-15,17.25,17.5,17.13,17.5,37600,8.625,8.75,8.565,8.75,75200,0.0,1.0
1995-12-18,17.13,17.38,17.0,17.38,87400,8.565,8.69,8.5,8.69,174800,0.0,1.0
1995-12-19,17.13,17.25,17.0,17.13,83700,8.565,8.625,8.5,8.565,167400,0.0,1.0
1995-12-20,17.13,17.63,17.0,17.13,103100,8.565,8.815,8.5,8.565,206200,0.0,1.0
1995-12-21,17.0,17.25,17.0,17.0,27500,8.5,8.625,8.5,8.5,55000,0.0,1.0
1995-12-22,17.5,17.75,17.0,17.0,33500,8.75,8.875,8.5,8.5,67000,0.0,1.0
1995-12-26,17.63,17.75,17.5,17.5,38500,8.815,8.875,8.75,8.75,77000,0.0,1.0
1995-12-27,17.38,17.75,17.38,17.63,27400,8.69,8.875,8.69,8.815,54800,0.0,1.0
1995-12-28,17.5,17.5,17.31,17.38,12100,8.75,8.75,8.655,8.69,24200,0.0,1.0
1995-12-29,17.75,17.75,17.5,17.63,32700,8.875,8.875,8.75,8.815,65400,0.0,1.0
1996-01-02,17.75,17.75,17.62,17.62,6400,8.875,8.875,8.81,8.81,12800,0.0,1.0
1996-01-03,17.62,17.75,17.5,17.75,100500,8.81,8.875,8.75,8.875,201000,0.0,1.0
1996-01-04,17.75,17.75,17.625,17.625,81200,8.875,8.875,8.8125,8.8125,162400,0.0,1.0
1996-01-05,17.625,17.75,17.5,17.75,72800,8.8125,8.875,8.75,8.875,145600,0.0,1.0
1996-01-08,16.5,16.88,16.5,16.88,5000,8.25,8.44,8.25,8.44,10000,0.0,1.0
1996-01-09,16.5,16.62,16.5,16.62,17000,8.25,8.31,8.25,8.31,34000,0.0,1.0
1996-01-10,16.5,16.875,16.5,16.875,6900,8.25,8.4375,8.25,8.4375,13800,0.0,1.0
1996-01-11,16.5,16.625,16.5,16.625,79600,8.25,8.3125,8.25,8.3125,159200,0.0,1.0
1996-01-12,16.5,16.625,16.375,16.5,145400,8.25,8.3125,8.1875,8.25,290800,0.0,1.0
1996-01-15,17.25,17.25,16.75,17.0,25600,8.625,8.625,8.375,8.5,51200,0.0,1.0
1996-01-16,17.12,17.62,17.12,17.12,37800,8.56,8.81,8.56,8.56,75600,0.0,1.0
1996-01-17,17.25,17.25,16.75,17.0,38600,8.625,8.625,8.375,8.5,77200,0.0,1.0
1996-01-18,17.125,17.625,17.125,17.125,80400,8.5625,8.8125,8.5625,8.5625,160800,0.0,1.0
1996-01-19,17.125,17.375,17.0,17.0,269000,8.5625,8.6875,8.5,8.5,538000,0.0,1.0
1996-01-22,17.12,17.38,17.0,17.25,44000,8.56,8.69,8.5,8.625,88000,0.0,1.0
1996-01-23,16.88,17.12,16.88,17.12,439000,8.44,8.56,8.44,8.56,878000,0.0,1.0
1996-01-24,17.125,17.375,17.0,17.25,67400,8.5625,8.6875,8.5,8.625,134800,0.0,1.0
1996-01-25,16.875,17.125,16.875,17.125,82800,8.4375,8.5625,8.4375,8.5625,165600,0.0,1.0
1996-01-26,17.0,17.125,16.875,16.875,97700,8.5,8.5625,8.4375,8.4375,195400,0.0,1.0
1996-01-29,17.5,17.5,17.12,17.5,35600,8.75,8.75,8.56,8.75,71200,0.0,1.0
1996-01-30,17.5,17.5,17.12,17.25,95700,8.75,8.75,8.56,8.625,191400,0.0,1.0
1996-01-31,17.5,17.5,17.125,17.5,84900,8.75,8.75,8.5625,8.75,169800,0.0,1.0
1996-02-01,17.5,17.5,17.125,17.25,77900,8.75,8.75,8.5625,8.625,155800,0.0,1.0
1996-02-02,17.375,17.75,17.375,17.375,24700,8.6875,8.875,8.6875,8.6875,49400,0.0,1.0
1996-02-05,17.75,17.75,17.625,17.75,12600,8.875,8.875,8.8125,8.875,25200,0.0,1.0
1996-02-06,17.625,17.75,17.5,17.625,54100,8.8125,8.875,8.75,8.8125,108200,0.0,1.0
1996-02-07,17.5,17.75,17.375,17.5,33600,8.75,8.875,8.6875,8.75,67200,0.0,1.0
1996-02-08,17.25,17.5,17.25,17.5,34300,8.625,8.75,8.625,8.75,68600,0.0,1.0
1996-02-09,17.25,17.625,17.25,17.375,56800,8.625,8.8125,8.625,8.6875,113600,0.0,1.0
1996-02-12,17.25,17.375,17.125,17.375,75000,8.625,8.6875,8.5625,8.6875,150000,0.0,1.0
1996-02-13,17.0,17.25,17.0,17.25,88000,8.5,8.625,8.5,8.625,176000,0.0,1.0
1996-02-14,17.25,17.375,17.125,17.125,63800,8.625,8.6875,8.5625,8.5625,127600,0.0,1.0
1996-02-15,17.375,17.5,17.25,17.25,58700,8.6875,8.75,8.625,8.625,117400,0.0,1.0
1996-02-16,17.25,17.375,17.25,17.25,18600,8.625,8.6875,8.625,8.625,37200,0.0,1.0
1996-02-20,17.0,17.25,17.0,17.125,82200,8.5,8.625,8.5,8.5625,164400,0.0,1.0
1996-02-21,16.75,17.125,16.75,17.125,61800,8.375,8.5625,8.375,8.5625,123600,0.0,1.0
1996-02-22,17.125,17.125,16.75,16.75,165200,8.5625,8.5625,8.375,8.375,330400,0.0,1.0
1996-02-23,17.125,17.25,16.875,17.25,131200,8.5625,8.625,8.4375,8.625,262400,0.0,1.0
1996-02-26,16.875,17.125,16.875,17.0,18500,8.4375,8.5625,8.4375,8.5,37000,0.0,1.0
1996-02-27,16.875,17.375,16.875,17.0,129500,8.4375,8.6875,8.4375,8.5,259000,0.0,1.0
1996-02-28,17.0,17.125,16.875,17.0,82700,8.5,8.5625,8.4375,8.5,165400,0.0,1.0
1996-02-29,17.0,17.0,16.75,17.0,44600,8.5,8.5,8.375,8.5,89200,0.0,1.0
1996-03-01,16.88,17.0,16.88,17.0,33600,8.44,8.5,8.44,8.5,67200,0.0,1.0
1996-03-04,16.88,17.0,16.75,17.0,74400,8.44,8.5,8.375,8.5,148800,0.0,1.0
1996-03-05,16.88,16.88,16.75,16.88,34100,8.44,8.44,8.375,8.44,68200,0.0,1.0
1996-03-06,16.875,17.0,16.75,17.0,23400,8.4375,8.5,8.375,8.5,46800,0.0,1.0
1996-03-07,16.875,16.875,16.75,16.875,117500,8.4375,8.4375,8.375,8.4375,235000,0.0,1.0
1996-03-08,16.75,16.875,16.625,16.75,92700,8.375,8.4375,8.3125,8.375,185400,0.0,1.0
1996-03-11,16.75,16.88,16.5,16.62,142600,8.375,8.44,8.25,8.31,285200,0.0,1.0
1996-03-12,16.62,16.75,16.5,16.75,92400,8.31,8.375,8.25,8.375,184800,0.0,1.0
1996-03-13,16.75,16.875,16.5,16.625,57600,8.375,8.4375,8.25,8.3125,115200,0.0,1.0
1996-03-14,16.625,16.75,16.5,16.75,74600,8.3125,8.375,8.25,8.375,149200,0.0,1.0
1996-03-15,16.75,16.75,16.5,16.5,60900,8.375,8.375,8.25,8.25,121800,0.0,1.0
1996-03-18,16.75,16.88,16.62,16.88,27200,8.375,8.44,8.31,8.44,54400,0.0,1.0
1996-03-19,16.5,16.75,16.5,16.75,24300,8.25,8.375,8.25,8.375,48600,0.0,1.0
1996-03-20,16.75,16.875,16.625,16.875,21100,8.375,8.4375,8.3125,8.4375,42200,0.0,1.0
1996-03-21,16.5,16.75,16.5,16.75,61300,8.25,8.375,8.25,8.375,122600,0.0,1.0
1996-03-22,16.5,16.75,16.5,16.5,33800,8.25,8.375,8.25,8.25,67600,0.0,1.0
1996-03-25,16.38,16.5,16.38,16.5,39800,8.19,8.25,8.19,8.25,79600,0.0,1.0
1996-03-26,16.38,16.5,16.25,16.25,65600,8.19,8.25,8.125,8.125,131200,0.0,1.0
1996-03-27,16.375,16.5,16.375,16.5,20900,8.1875,8.25,8.1875,8.25,41800,0.0,1.0
1996-03-28,16.375,16.5,16.25,16.25,11400,8.1875,8.25,8.125,8.125,22800,0.0,1.0
1996-03-29,16.5,16.5,16.25,16.375,96900,8.25,8.25,8.125,8.1875,193800,0.0,1.0
1996-04-01,17.12,17.38,16.75,16.75,65400,8.56,8.69,8.375,8.375,130800,0.0,1.0
1996-04-02,17.125,17.375,16.75,16.75,84800,8.5625,8.6875,8.375,8.375,169600,0.0,1.0
1996-04-03,17.375,17.5,17.25,17.25,23500,8.6875,8.75,8.625,8.625,47000,0.0,1.0
1996-04-04,17.125,17.25,17.125,17.25,124100,8.5625,8.625,8.5625,8.625,248200,0.0,1.0
1996-04-08,16.88,16.88,16.62,16.62,44900,8.44,8.44,8.31,8.31,89800,0.0,1.0
1996-04-09,16.875,16.875,16.625,16.625,42400,8.4375,8.4375,8.3125,8.3125,84800,0.0,1.0
1996-04-10,16.875,17.0,16.875,16.875,47800,8.4375,8.5,8.4375,8.4375,95600,0.0,1.0
1996-04-11,17.125,17.25,17.0,17.0,290300,8.5625,8.625,8.5,8.5,580600,0.0,1.0
1996-04-12,16.75,17.25,16.75,17.125,23600,8.375,8.625,8.375,8.5625,47200,0.0,1.0
1996-04-15,17.38,17.5,17.25,17.38,9500,8.69,8.75,8.625,8.69,19000,0.0,1.0
1996-04-16,17.375,17.5,17.25,17.375,8600,8.6875,8.75,8.625,8.6875,17200,0.0,1.0
1996-04-17,17.125,17.25,17.125,17.25,24800,8.5625,8.625,8.5625,8.625,49600,0.0,1.0
1996-04-18,17.125,17.125,17.0,17.0,19500,8.5625,8.5625,8.5,8.5,39000,0.0,1.0
1996-04-19,17.0,17.125,16.875,17.0,57600,8.5,8.5625,8.4375,8.5,115200,0.0,1.0
1996-04-22,18.0,18.12,17.88,18.12,52600,9.0,9.06,8.94,9.06,105200,0.0,1.0
1996-04-23,18.0,18.125,17.875,17.875,21200,9.0,9.0625,8.9375,8.9375,42400,0.0,1.0
1996-04-24,17.625,18.0,17.625,18.0,365700,8.8125,9.0,8.8125,9.0,731400,0.0,1.0
1996-04-25,19.125,19.75,17.625,17.625,182200,9.5625,9.875,8.8125,8.8125,364400,0.0,1.0
1996-04-26,19.0,19.5,18.625,19.375,30700,9.5,9.75,9.3125,9.6875,61400,0.0,1.0
1996-04-29,19.12,19.5,19.0,19.0,275000,9.56,9.75,9.5,9.5,550000,0.0,1.0
1996-04-30,19.125,19.5,19.0,19.0,76200,9.5625,9.75,9.5,9.5,152400,0.0,1.0
1996-05-01,19.25,19.5,19.0,19.25,41500,9.625,9.75,9.5,9.625,83000,0.0,1.0
1996-05-02,19.75,20.38,19.12,19.25,162300,9.875,10.19,9.56,9.625,324600,0.0,1.0
1996-05-03,19.25,19.375,19.125,19.375,37700,9.625,9.6875,9.5625,9.6875,75400,0.0,1.0
1996-05-06,19.0,19.25,18.62,19.25,42900,9.5,9.625,9.31,9.625,85800,0.0,1.0
1996-05-07,19.0,19.12,18.88,18.88,39400,9.5,9.56,9.44,9.44,78800,0.0,1.0
1996-05-08,19.0,19.25,18.625,19.25,30000,9.5,9.625,9.3125,9.625,60000,0.0,1.0
1996-05-09,19.0,19.125,18.875,18.875,18500,9.5,9.5625,9.4375,9.4375,37000,0.0,1.0
1996-05-10,19.0,19.0,18.5,18.75,18400,9.5,9.5,9.25,9.375,36800,0.0,1.0
1996-05-13,19.0,19.38,18.88,18.88,63100,9.5,9.69,9.44,9.44,126200,0.0,1.0
1996-05-14,19.62,19.75,19.0,19.0,35800,9.81,9.875,9.5,9.5,71600,0.0,1.0
1996-05-15,19.0,19.375,18.875,18.875,27100,9.5,9.6875,9.4375,9.4375,54200,0.0,1.0
1996-05-16,19.625,19.75,19.0,19.0,26600,9.8125,9.875,9.5,9.5,53200,0.0,1.0
1996-05-17,19.625,19.875,19.25,19.625,32200,9.8125,9.9375,9.625,9.8125,64400,0.0,1.0
1996-05-20,19.75,19.88,19.75,19.75,11700,9.875,9.94,9.875,9.875,23400,0.0,1.0
1996-05-21,19.62,19.75,19.5,19.75,16800,9.81,9.875,9.75,9.875,33600,0.0,1.0
1996-05-22,19.75,19.875,19.75,19.75,32900,9.875,9.9375,9.875,9.875,65800,0.0,1.0
1996-05-23,19.625,19.75,19.5,19.75,26800,9.8125,9.875,9.75,9.875,53600,0.0,1.0
1996-05-24,19.625,19.875,19.625,19.625,223900,9.8125,9.9375,9.8125,9.8125,447800,0.0,1.0
1996-05-28,20.62,21.75,20.5,21.62,94900,10.31,10.875,10.25,10.81,189800,0.0,1.0
1996-05-29,20.38,20.62,20.25,20.62,18600,10.19,10.31,10.125,10.31,37200,0.0,1.0
1996-05-30,20.625,21.75,20.5,21.625,35300,10.3125,10.875,10.25,10.8125,70600,0.0,1.0
1996-05-31,20.375,20.625,20.25,20.625,46100,10.1875,10.3125,10.125,10.3125,92200,0.0,1.0
1996-06-03,19.25,19.88,19.25,19.88,23400,9.625,9.94,9.625,9.94,46800,0.0,1.0
1996-06-04,19.25,19.875,19.25,19.875,111100,9.625,9.9375,9.625,9.9375,222200,0.0,1.0
1996-06-05,19.0,19.25,18.875,19.25,64900,9.5,9.625,9.4375,9.625,129800,0.0,1.0
1996-06-06,19.0,19.0,18.625,19.0,77500,9.5,9.5,9.3125,9.5,155000,0.0,1.0
1996-06-07,18.25,19.0,18.125,19.0,124600,9.125,9.5,9.0625,9.5,249200,0.0,1.0
1996-06-10,19.0,19.25,18.0,18.0,129200,9.5,9.625,9.0,9.0,258400,0.0,1.0
1996-06-11,20.88,21.25,19.62,19.75,194900,10.44,10.625,9.81,9.875,389800,0.0,1.0
1996-06-12,20.875,21.25,19.625,19.75,44200,10.4375,10.625,9.8125,9.875,88400,0.0,1.0
1996-06-13,20.0,20.875,19.875,20.875,41100,10.0,10.4375,9.9375,10.4375,82200,0.0,1.0
1996-06-14,19.375,20.0,19.375,20.0,27000,9.6875,10.0,9.6875,10.0,54000,0.0,1.0
1996-06-17,19.5,19.5,19.25,19.5,16700,9.75,9.75,9.625,9.75,33400,0.0,1.0
1996-06-18,19.5,19.5,19.25,19.5,7000,9.75,9.75,9.625,9.75,14000,0.0,1.0
1996-06-19,19.375,19.375,19.25,19.375,25800,9.6875,9.6875,9.625,9.6875,51600,0.0,1.0
1996-06-20,19.125,19.375,18.875,19.0,63000,9.5625,9.6875,9.4375,9.5,126000,0.0,1.0
1996-06-21,19.0,19.375,18.875,19.0,37600,9.5,9.6875,9.4375,9.5,75200,0.0,1.0
1996-06-24,19.12,19.5,19.12,19.5,17600,9.56,9.75,9.56,9.75,35200,0.0,1.0
1996-06-25,19.125,19.5,19.125,19.5,40800,9.5625,9.75,9.5625,9.75,81600,0.0,1.0
1996-06-26,19.125,19.375,19.0,19.375,27500,9.5625,9.6875,9.5,9.6875,55000,0.0,1.0
1996-06-27,18.875,19.375,18.875,19.25,19200,9.4375,9.6875,9.4375,9.625,38400,0.0,1.0
1996-06-28,18.75,19.0,18.5,18.625,98100,9.375,9.5,9.25,9.3125,196200,0.0,1.0
1996-07-01,18.25,18.38,18.25,18.25,43700,9.125,9.19,9.125,9.125,87400,0.0,1.0
1996-07-02,18.38,18.5,18.25,18.38,25500,9.19,9.25,9.125,9.19,51000,0.0,1.0
1996-07-03,18.25,18.375,18.25,18.25,22300,9.125,9.1875,9.125,9.125,44600,0.0,1.0
1996-07-05,18.625,18.625,18.375,18.5,6400,9.3125,9.3125,9.1875,9.25,12800,0.0,1.0
1996-07-08,18.75,18.75,18.38,18.62,22900,9.375,9.375,9.19,9.31,45800,0.0,1.0
1996-07-09,18.12,18.75,18.12,18.75,44100,9.06,9.375,9.06,9.375,88200,0.0,1.0
1996-07-10,18.75,18.75,18.375,18.625,50600,9.375,9.375,9.1875,9.3125,101200,0.0,1.0
1996-07-11,18.125,18.75,18.125,18.75,84100,9.0625,9.375,9.0625,9.375,168200,0.0,1.0
1996-07-12,18.0,18.25,18.0,18.25,13500,9.0,9.125,9.0,9.125,27000,0.0,1.0
1996-07-15,17.75,18.25,17.62,18.0,72400,8.875,9.125,8.81,9.0,144800,0.0,1.0
1996-07-16,17.38,17.75,17.25,17.75,30900,8.69,8.875,8.625,8.875,61800,0.0,1.0
1996-07-17,17.75,18.25,17.625,18.0,69800,8.875,9.125,8.8125,9.0,139600,0.0,1.0
1996-07-18,17.375,17.75,17.25,17.75,43000,8.6875,8.875,8.625,8.875,86000,0.0,1.0
1996-07-19,17.375,17.875,17.375,17.375,10500,8.6875,8.9375,8.6875,8.6875,21000,0.0,1.0
1996-07-22,18.12,18.62,18.12,18.62,105800,9.06,9.31,9.06,9.31,211600,0.0,1.0
1996-07-23,18.5,18.75,18.12,18.12,46800,9.25,9.375,9.06,9.06,93600,0.0,1.0
1996-07-24,18.125,18.625,18.125,18.625,112600,9.0625,9.3125,9.0625,9.3125,225200,0.0,1.0
1996-07-25,18.5,18.75,18.125,18.125,65800,9.25,9.375,9.0625,9.0625,131600,0.0,1.0
1996-07-26,18.5,18.5,18.25,18.25,39700,9.25,9.25,9.125,9.125,79400,0.0,1.0
1996-07-29,19.0,19.12,18.5,18.75,22200,9.5,9.56,9.25,9.375,44400,0.0,1.0
1996-07-30,19.0,19.12,18.88,19.12,36200,9.5,9.56,9.44,9.56,72400,0.0,1.0
1996-07-31,19.0,19.125,18.5,18.75,13400,9.5,9.5625,9.25,9.375,26800,0.0,1.0
1996-08-01,19.0,19.125,18.875,19.125,39400,9.5,9.5625,9.4375,9.5625,78800,0.0,1.0
1996-08-02,19.38,19.38,19.12,19.25,39200,9.69,9.69,9.56,9.625,78400,0.0,1.0
1996-08-05,19.0,19.38,19.0,19.38,44300,9.5,9.69,9.5,9.69,88600,0.0,1.0
1996-08-06,19.5,19.5,19.0,19.0,99500,9.75,9.75,9.5,9.5,199000,0.0,1.0
1996-08-07,19.0,19.375,19.0,19.375,121800,9.5,9.6875,9.5,9.6875,243600,0.0,1.0
1996-08-08,19.5,19.5,19.0,19.0,19100,9.75,9.75,9.5,9.5,38200,0.0,1.0
1996-08-09,19.375,19.5,19.125,19.5,17400,9.6875,9.75,9.5625,9.75,34800,0.0,1.0
1996-08-12,19.25,19.25,19.12,19.25,16400,9.625,9.625,9.56,9.625,32800,0.0,1.0
1996-08-13,19.12,19.25,19.12,19.25,16900,9.56,9.625,9.56,9.625,33800,0.0,1.0
1996-08-14,19.25,19.25,19.125,19.25,14500,9.625,9.625,9.5625,9.625,29000,0.0,1.0
1996-08-15,19.125,19.25,19.125,19.25,55800,9.5625,9.625,9.5625,9.625,111600,0.0,1.0
1996-08-16,19.5,19.5,19.25,19.25,29500,9.75,9.75,9.625,9.625,59000,0.0,1.0
1996-08-19,20.12,20.5,20.12,20.38,35500,10.06,10.25,10.06,10.19,71000,0.0,1.0
1996-08-20,20.5,20.5,20.12,20.12,60400,10.25,10.25,10.06,10.06,120800,0.0,1.0
1996-08-21,20.125,20.5,20.125,20.375,35900,10.0625,10.25,10.0625,10.1875,71800,0.0,1.0
1996-08-22,20.5,20.5,20.125,20.125,25000,10.25,10.25,10.0625,10.0625,50000,0.0,1.0
1996-08-23,20.375,20.5,20.25,20.375,82400,10.1875,10.25,10.125,10.1875,164800,0.0,1.0
1996-08-26,21.0,21.25,20.88,21.25,77100,10.5,10.625,10.44,10.625,154200,0.0,1.0
1996-08-27,21.0,21.25,21.0,21.0,18000,10.5,10.625,10.5,10.5,36000,0.0,1.0
1996-08-28,21.0,21.25,20.875,21.25,73400,10.5,10.625,10.4375,10.625,146800,0.0,1.0
1996-08-29,21.0,21.25,21.0,21.0,28200,10.5,10.625,10.5,10.5,56400,0.0,1.0
1996-08-30,20.875,21.25,20.75,21.0,37600,10.4375,10.625,10.375,10.5,75200,0.0,1.0
1996-09-03,20.38,20.62,20.38,20.62,30300,10.19,10.31,10.19,10.31,60600,0.0,1.0
1996-09-04,20.375,20.625,20.375,20.625,74600,10.1875,10.3125,10.1875,10.3125,149200,0.0,1.0
1996-09-05,20.625,20.875,20.375,20.375,41400,10.3125,10.4375,10.1875,10.1875,82800,0.0,1.0
1996-09-06,20.5,20.625,20.5,20.625,31100,10.25,10.3125,10.25,10.3125,62200,0.0,1.0
1996-09-09,20.62,20.62,20.5,20.5,66900,10.31,10.31,10.25,10.25,133800,0.0,1.0
1996-09-10,20.625,20.625,20.5,20.5,92100,10.3125,10.3125,10.25,10.25,184200,0.0,1.0
1996-09-11,20.25,20.625,20.25,20.5,23300,10.125,10.3125,10.125,10.25,46600,0.0,1.0
1996-09-12,20.25,20.5,20.25,20.25,14100,10.125,10.25,10.125,10.125,28200,0.0,1.0
1996-09-13,20.375,20.375,20.25,20.375,98100,10.1875,10.1875,10.125,10.1875,196200,0.0,1.0
1996-09-16,20.5,21.62,20.5,20.62,74900,10.25,10.81,10.25,10.31,149800,0.0,1.0
1996-09-17,20.5,20.625,20.5,20.5,49400,10.25,10.3125,10.25,10.25,98800,0.0,1.0
1996-09-18,20.375,20.5,20.375,20.5,11800,10.1875,10.25,10.1875,10.25,23600,0.0,1.0
1996-09-19,20.5,20.5,20.375,20.5,22600,10.25,10.25,10.1875,10.25,45200,0.0,1.0
1996-09-20,20.375,20.625,20.375,20.375,18700,10.1875,10.3125,10.1875,10.1875,37400,0.0,1.0
1996-09-23,20.38,20.5,20.25,20.38,13700,10.19,10.25,10.125,10.19,27400,0.0,1.0
1996-09-24,20.375,20.5,20.25,20.375,48400,10.1875,10.25,10.125,10.1875,96800,0.0,1.0
1996-09-25,20.375,20.5,20.375,20.375,106800,10.1875,10.25,10.1875,10.1875,213600,0.0,1.0
1996-09-26,20.875,21.125,20.625,20.75,15700,10.4375,10.5625,10.3125,10.375,31400,0.0,1.0
1996-09-27,20.875,21.125,20.75,21.0,40900,10.4375,10.5625,10.375,10.5,81800,0.0,1.0
1996-09-30,20.62,21.25,20.62,21.0,20300,10.31,10.625,10.31,10.5,40600,0.0,1.0
1996-10-01,20.625,21.25,20.625,21.0,58300,10.3125,10.625,10.3125,10.5,116600,0.0,1.0
1996-10-02,20.38,20.5,20.25,20.5,40700,10.19,10.25,10.125,10.25,81400,0.0,1.0
1996-10-03,20.625,21.0,20.5,20.625,26400,10.3125,10.5,10.25,10.3125,52800,0.0,1.0
1996-10-04,20.375,20.5,20.25,20.375,73600,10.1875,10.25,10.125,10.1875,147200,0.0,1.0
1996-10-07,20.75,20.88,20.62,20.88,28900,10.375,10.44,10.31,10.44,57800,0.0,1.0
1996-10-08,20.38,20.62,20.38,20.62,10900,10.19,10.31,10.19,10.31,21800,0.0,1.0
1996-10-09,20.75,20.875,20.625,20.875,24000,10.375,10.4375,10.3125,10.4375,48000,0.0,1.0
1996-10-10,20.375,20.625,20.375,20.5,11400,10.1875,10.3125,10.1875,10.25,22800,0.0,1.0
1996-10-11,20.25,20.5,20.25,20.375,277900,10.125,10.25,10.125,10.1875,555800,0.0,1.0
1996-10-14,17.75,18.5,17.12,18.12,99400,8.875,9.25,8.56,9.06,198800,0.0,1.0
1996-10-15,17.75,17.88,17.62,17.62,35900,8.875,8.94,8.81,8.81,71800,0.0,1.0
1996-10-16,17.75,18.5,17.125,18.125,19300,8.875,9.25,8.5625,9.0625,38600,0.0,1.0
1996-10-17,17.75,17.875,17.625,17.625,39000,8.875,8.9375,8.8125,8.8125,78000,0.0,1.0
1996-10-18,17.5,17.75,17.5,17.625,83200,8.75,8.875,8.75,8.8125,166400,0.0,1.0
1996-10-21,17.62,17.75,17.12,17.25,91000,8.81,8.875,8.56,8.625,182000,0.0,1.0
1996-10-22,18.12,18.12,17.62,17.62,70300,9.06,9.06,8.81,8.81,140600,0.0,1.0
1996-10-23,17.75,17.75,17.125,17.25,49100,8.875,8.875,8.5625,8.625,98200,0.0,1.0
1996-10-24,18.125,18.125,17.625,17.625,68600,9.0625,9.0625,8.8125,8.8125,137200,0.0,1.0
1996-10-25,18.25,18.375,18.0,18.0,50300,9.125,9.1875,9.0,9.0,100600,0.0,1.0
1996-10-28,17.75,18.25,17.75,18.12,52600,8.875,9.125,8.875,9.06,105200,0.0,1.0
1996-10-29,18.0,18.0,17.88,17.88,111900,9.0,9.0,8.94,8.94,223800,0.0,1.0
1996-10-30,17.75,18.25,17.75,18.125,43400,8.875,9.125,8.875,9.0625,86800,0.0,1.0
1996-10-31,18.0,18.0,17.875,17.875,27800,9.0,9.0,8.9375,8.9375,55600,0.0,1.0
1996-11-01,17.875,17.875,17.75,17.75,14300,8.9375,8.9375,8.875,8.875,28600,0.0,1.0
1996-11-04,17.5,17.75,17.5,17.75,23000,8.75,8.875,8.75,8.875,46000,0.0,1.0
1996-11-05,17.5,17.75,17.5,17.75,17100,8.75,8.875,8.75,8.875,34200,0.0,1.0
1996-11-06,18.0,18.0,17.5,17.5,47200,9.0,9.0,8.75,8.75,94400,0.0,1.0
1996-11-07,17.875,18.5,17.875,18.0,27900,8.9375,9.25,8.9375,9.0,55800,0.0,1.0
1996-11-08,17.75,17.875,17.625,17.625,35600,8.875,8.9375,8.8125,8.8125,71200,0.0,1.0
1996-11-11,17.5,17.62,17.5,17.62,44900,8.75,8.81,8.75,8.81,89800,0.0,1.0
1996-11-12,17.5,17.625,17.5,17.625,39000,8.75,8.8125,8.75,8.8125,78000,0.0,1.0
1996-11-13,17.5,17.625,17.375,17.5,54800,8.75,8.8125,8.6875,8.75,109600,0.0,1.0
1996-11-14,17.5,17.75,17.5,17.625,42100,8.75,8.875,8.75,8.8125,84200,0.0,1.0
1996-11-15,17.125,17.5,17.125,17.5,66100,8.5625,8.75,8.5625,8.75,132200,0.0,1.0
1996-11-18,17.25,17.25,17.12,17.25,21300,8.625,8.625,8.56,8.625,42600,0.0,1.0
1996-11-19,17.25,17.25,17.125,17.25,8400,8.625,8.625,8.5625,8.625,16800,0.0,1.0
1996-11-20,17.125,17.25,17.125,17.125,93800,8.5625,8.625,8.5625,8.5625,187600,0.0,1.0
1996-11-21,16.75,17.125,16.625,17.125,44000,8.375,8.5625,8.3125,8.5625,88000,0.0,1.0
1996-11-22,17.0,17.0,16.875,16.875,31900,8.5,8.5,8.4375,8.4375,63800,0.0,1.0
1996-11-25,17.25,17.25,17.12,17.25,35500,8.625,8.625,8.56,8.625,71000,0.0,1.0
1996-11-26,17.25,17.25,17.125,17.25,25800,8.625,8.625,8.5625,8.625,51600,0.0,1.0
1996-11-27,17.125,17.25,17.125,17.125,28100,8.5625,8.625,8.5625,8.5625,56200,0.0,1.0
1996-11-29,17.38,17.38,17.25,17.25,5600,8.69,8.69,8.625,8.625,11200,0.0,1.0
1996-12-02,17.25,17.25,17.12,17.25,35000,8.625,8.625,8.56,8.625,70000,0.0,1.0
1996-12-03,17.5,17.75,17.38,17.38,89500,8.75,8.875,8.69,8.69,179000,0.0,1.0
1996-12-04,17.38,17.62,17.38,17.5,36600,8.69,8.81,8.69,8.75,73200,0.0,1.0
1996-12-05,17.25,17.5,17.25,17.38,19500,8.625,8.75,8.625,8.69,39000,0.0,1.0
1996-12-06,17.12,17.12,16.88,17.12,58700,8.56,8.56,8.44,8.56,117400,0.0,1.0
1996-12-09,17.5,17.5,17.12,17.12,60800,8.75,8.75,8.56,8.56,121600,0.0,1.0
1996-12-10,17.62,17.75,17.38,17.5,59600,8.81,8.875,8.69,8.75,119200,0.0,1.0
1996-12-11,17.5,17.62,17.38,17.5,21500,8.75,8.81,8.69,8.75,43000,0.0,1.0
1996-12-12,17.5,17.88,17.38,17.5,130600,8.75,8.94,8.69,8.75,261200,0.0,1.0
1996-12-13,17.62,18.0,17.5,17.5,72100,8.81,9.0,8.75,8.75,144200,0.0,1.0
1996-12-16,17.62,18.0,17.62,17.75,23500,8.81,9.0,8.81,8.875,47000,0.0,1.0
1996-12-17,17.75,18.0,17.75,17.75,25700,8.875,9.0,8.875,8.875,51400,0.0,1.0
1996-12-18,17.88,18.0,17.75,17.75,25200,8.94,9.0,8.875,8.875,50400,0.0,1.0
1996-12-19,17.88,18.25,17.88,17.88,40900,8.94,9.125,8.94,8.94,81800,0.0,1.0
1996-12-20,18.38,18.38,17.88,18.0,68800,9.19,9.19,8.94,9.0,137600,0.0,1.0
1996-12-23,18.25,18.38,18.12,18.38,29600,9.125,9.19,9.06,9.19,59200,0.0,1.0
1996-12-24,18.25,18.38,18.25,18.25,20000,9.125,9.19,9.125,9.125,40000,0.0,1.0
1996-12-26,18.38,18.38,18.25,18.25,3600,9.19,9.19,9.125,9.125,7200,0.0,1.0
1996-12-27,18.75,18.75,18.5,18.5,28900,9.375,9.375,9.25,9.25,57800,0.0,1.0
1996-12-30,18.75,18.88,18.62,18.75,4900,9.375,9.44,9.31,9.375,9800,0.0,1.0
1996-12-31,18.88,18.88,18.62,18.62,18600,9.44,9.44,9.31,9.31,37200,0.0,1.0
1997-01-02,18.75,19.0,18.63,18.88,11400,9.375,9.5,9.315,9.44,22800,0.0,1.0
1997-01-03,18.88,19.0,18.75,18.75,11500,9.44,9.5,9.375,9.375,23000,0.0,1.0
1997-01-06,19.25,19.38,18.88,19.0,70700,9.625,9.69,9.44,9.5,141400,0.0,1.0
1997-01-07,19.5,19.5,19.13,19.38,36800,9.75,9.75,9.565,9.69,73600,0.0,1.0
1997-01-08,16.75,19.13,16.63,19.13,343600,8.375,9.565,8.315,9.565,687200,0.0,1.0
1997-01-09,16.13,16.75,16.0,16.63,167800,8.065,8.375,8.0,8.315,335600,0.0,1.0
1997-01-10,16.25,16.25,16.13,16.13,144400,8.125,8.125,8.065,8.065,288800,0.0,1.0
1997-01-13,16.13,16.38,16.13,16.25,18500,8.065,8.19,8.065,8.125,37000,0.0,1.0
1997-01-14,16.25,16.5,16.0,16.5,109200,8.125,8.25,8.0,8.25,218400,0.0,1.0
1997-01-15,16.38,16.63,16.13,16.25,53700,8.19,8.315,8.065,8.125,107400,0.0,1.0
1997-01-16,16.25,16.5,16.25,16.25,17200,8.125,8.25,8.125,8.125,34400,0.0,1.0
1997-01-17,16.63,16.75,16.25,16.5,36600,8.315,8.375,8.125,8.25,73200,0.0,1.0
1997-01-20,16.5,16.75,16.38,16.63,190300,8.25,8.375,8.19,8.315,380600,0.0,1.0
1997-01-21,17.25,17.5,16.5,16.5,171500,8.625,8.75,8.25,8.25,343000,0.0,1.0
1997-01-22,17.0,17.5,17.0,17.38,111200,8.5,8.75,8.5,8.69,222400,0.0,1.0
1997-01-23,16.5,16.88,16.5,16.75,121200,8.25,8.44,8.25,8.375,242400,0.0,1.0
1997-01-24,16.5,16.75,16.5,16.75,69800,8.25,8.375,8.25,8.375,139600,0.0,1.0
1997-01-27,16.25,16.63,16.25,16.5,89600,8.125,8.315,8.125,8.25,179200,0.0,1.0
1997-01-28,16.5,16.63,16.38,16.38,50300,8.25,8.315,8.19,8.19,100600,0.0,1.0
1997-01-29,16.25,16.5,16.25,16.5,48500,8.125,8.25,8.125,8.25,97000,0.0,1.0
1997-01-30,16.5,16.75,16.13,16.25,26300,8.25,8.375,8.065,8.125,52600,0.0,1.0
1997-01-31,16.5,16.5,16.38,16.5,8100,8.25,8.25,8.19,8.25,16200,0.0,1.0
1997-02-03,16.63,16.63,16.5,16.5,46600,8.315,8.315,8.25,8.25,93200,0.0,1.0
1997-02-04,17.0,17.0,16.5,16.5,269700,8.5,8.5,8.25,8.25,539400,0.0,1.0
1997-02-05,17.25,17.38,17.0,17.0,244600,8.625,8.69,8.5,8.5,489200,0.0,1.0
1997-02-06,17.25,17.5,17.0,17.25,72500,8.625,8.75,8.5,8.625,145000,0.0,1.0
1997-02-07,17.38,17.63,17.38,17.38,31800,8.69,8.815,8.69,8.69,63600,0.0,1.0
1997-02-10,17.0,17.38,17.0,17.25,44000,8.5,8.69,8.5,8.625,88000,0.0,1.0
1997-02-11,17.13,17.25,17.0,17.13,36500,8.565,8.625,8.5,8.565,73000,0.0,1.0
1997-02-12,17.0,17.38,17.0,17.25,78600,8.5,8.69,8.5,8.625,157200,0.0,1.0
1997-02-13,17.13,17.38,17.13,17.13,59300,8.565,8.69,8.565,8.565,118600,0.0,1.0
1997-02-14,17.25,17.38,17.13,17.13,29400,8.625,8.69,8.565,8.565,58800,0.0,1.0
1997-02-18,17.25,17.38,17.25,17.38,37600,8.625,8.69,8.625,8.69,75200,0.0,1.0
1997-02-19,16.88,17.25,16.88,17.25,84600,8.44,8.625,8.44,8.625,169200,0.0,1.0
1997-02-20,16.75,16.88,16.75,16.88,65900,8.375,8.44,8.375,8.44,131800,0.0,1.0
1997-02-21,16.63,16.88,16.63,16.75,98200,8.315,8.44,8.315,8.375,196400,0.0,1.0
1997-02-24,16.63,16.75,16.38,16.63,54700,8.315,8.375,8.19,8.315,109400,0.0,1.0
1997-02-25,16.75,16.88,16.63,16.63,82400,8.375,8.44,8.315,8.315,164800,0.0,1.0
1997-02-26,17.0,17.13,16.75,16.75,55800,8.5,8.565,8.375,8.375,111600,0.0,1.0
1997-02-27,17.13,17.38,16.88,17.0,54400,8.565,8.69,8.44,8.5,108800,0.0,1.0
1997-02-28,17.25,17.38,17.0,17.25,69000,8.625,8.69,8.5,8.625,138000,0.0,1.0
1997-03-03,17.25,17.38,17.13,17.13,22300,8.625,8.69,8.565,8.565,44600,0.0,1.0
1997-03-04,17.13,17.38,17.13,17.25,107200,8.565,8.69,8.565,8.625,214400,0.0,1.0
1997-03-05,17.38,17.38,17.13,17.25,74900,8.69,8.69,8.565,8.625,149800,0.0,1.0
1997-03-06,17.25,17.38,17.25,17.25,254100,8.625,8.69,8.625,8.625,508200,0.0,1.0
1997-03-07,17.25,17.38,17.13,17.13,197100,8.625,8.69,8.565,8.565,394200,0.0,1.0
1997-03-10,17.5,17.75,17.38,17.5,39300,8.75,8.875,8.69,8.75,78600,0.0,1.0
1997-03-11,18.38,18.38,17.25,17.5,97300,9.19,9.19,8.625,8.75,194600,0.0,1.0
1997-03-12,17.88,18.38,17.75,18.25,111200,8.94,9.19,8.875,9.125,222400,0.0,1.0
1997-03-13,17.38,17.88,17.38,17.88,34000,8.69,8.94,8.69,8.94,68000,0.0,1.0
1997-03-14,18.13,18.13,17.63,17.63,53300,9.065,9.065,8.815,8.815,106600,0.0,1.0
1997-03-17,17.75,18.0,17.25,17.5,89800,8.875,9.0,8.625,8.75,179600,0.0,1.0
1997-03-18,17.25,17.63,17.25,17.5,21900,8.625,8.815,8.625,8.75,43800,0.0,1.0
1997-03-19,17.38,17.38,16.88,17.25,56900,8.69,8.69,8.44,8.625,113800,0.0,1.0
1997-03-20,17.5,17.63,17.25,17.25,158800,8.75,8.815,8.625,8.625,317600,0.0,1.0
1997-03-21,17.75,17.88,17.5,17.5,267600,8.875,8.94,8.75,8.75,535200,0.0,1.0
1997-03-24,18.0,18.0,17.5,17.63,285300,9.0,9.0,8.75,8.815,570600,0.0,1.0
1997-03-25,17.38,18.0,17.38,17.88,38700,8.69,9.0,8.69,8.94,77400,0.0,1.0
1997-03-26,17.5,17.5,17.25,17.38,30600,8.75,8.75,8.625,8.69,61200,0.0,1.0
1997-03-27,17.63,17.63,17.38,17.38,15700,8.815,8.815,8.69,8.69,31400,0.0,1.0
1997-03-31,17.75,17.75,17.38,17.5,269700,8.875,8.875,8.69,8.75,539400,0.0,1.0
1997-04-01,17.5,17.75,17.38,17.5,151900,8.75,8.875,8.69,8.75,303800,0.0,1.0
1997-04-02,17.5,17.63,17.13,17.25,70400,8.75,8.815,8.565,8.625,140800,0.0,1.0
1997-04-03,17.25,17.38,17.13,17.25,19700,8.625,8.69,8.565,8.625,39400,0.0,1.0
1997-04-04,17.25,17.25,16.88,17.25,88900,8.625,8.625,8.44,8.625,177800,0.0,1.0
1997-04-07,17.38,17.38,17.25,17.25,38400,8.69,8.69,8.625,8.625,76800,0.0,1.0
1997-04-08,17.25,17.5,17.25,17.38,51700,8.625,8.75,8.625,8.69,103400,0.0,1.0
1997-04-09,17.38,17.5,17.25,17.38,281300,8.69,8.75,8.625,8.69,562600,0.0,1.0
1997-04-10,17.38,17.38,17.25,17.25,99400,8.69,8.69,8.625,8.625,198800,0.0,1.0
1997-04-11,17.0,17.25,16.88,17.13,336300,8.5,8.625,8.44,8.565,672600,0.0,1.0
1997-04-14,16.88,16.88,16.75,16.88,9300,8.44,8.44,8.375,8.44,18600,0.0,1.0
1997-04-15,17.38,17.5,16.88,16.88,627800,8.69,8.75,8.44,8.44,1255600,0.0,1.0
1997-04-16,17.13,17.38,17.13,17.25,19800,8.565,8.69,8.565,8.625,39600,0.0,1.0
1997-04-17,17.0,17.13,16.88,17.13,66500,8.5,8.565,8.44,8.565,133000,0.0,1.0
1997-04-18,17.0,17.13,16.88,17.0,15900,8.5,8.565,8.44,8.5,31800,0.0,1.0
1997-04-21,16.75,17.13,16.63,17.0,25900,8.375,8.565,8.315,8.5,51800,0.0,1.0
1997-04-22,16.88,17.0,16.75,16.75,18600,8.44,8.5,8.375,8.375,37200,0.0,1.0
1997-04-23,16.63,16.88,16.63,16.88,82300,8.315,8.44,8.315,8.44,164600,0.0,1.0
1997-04-24,16.5,16.63,16.5,16.63,19500,8.25,8.315,8.25,8.315,39000,0.0,1.0
1997-04-25,16.5,16.75,16.5,16.5,21700,8.25,8.375,8.25,8.25,43400,0.0,1.0
1997-04-28,16.25,16.63,16.25,16.38,107100,8.125,8.315,8.125,8.19,214200,0.0,1.0
1997-04-29,16.25,16.63,16.25,16.38,45900,8.125,8.315,8.125,8.19,91800,0.0,1.0
1997-04-30,16.63,16.75,16.25,16.25,197500,8.315,8.375,8.125,8.125,395000,0.0,1.0
1997-05-01,17.0,17.13,16.63,16.75,981900,8.5,8.565,8.315,8.375,1963800,0.0,1.0
1997-05-02,17.38,17.38,17.13,17.38,124800,8.69,8.69,8.565,8.69,249600,0.0,1.0
1997-05-05,17.63,17.63,17.25,17.38,122200,8.815,8.815,8.625,8.69,244400,0.0,1.0
1997-05-06,18.63,18.63,17.63,17.88,141200,9.315,9.315,8.815,8.94,282400,0.0,1.0
1997-05-07,18.25,18.63,18.13,18.13,52300,9.125,9.315,9.065,9.065,104600,0.0,1.0
1997-05-08,18.63,18.75,18.13,18.25,71500,9.315,9.375,9.065,9.125,143000,0.0,1.0
1997-05-09,18.13,18.63,18.13,18.5,195300,9.065,9.315,9.065,9.25,390600,0.0,1.0
1997-05-12,17.75,18.25,17.75,18.25,20700,8.875,9.125,8.875,9.125,41400,0.0,1.0
1997-05-13,17.75,17.75,17.63,17.75,16100,8.875,8.875,8.815,8.875,32200,0.0,1.0
1997-05-14,17.38,17.75,17.38,17.63,21700,8.69,8.875,8.69,8.815,43400,0.0,1.0
1997-05-15,17.38,17.63,17.38,17.5,25400,8.69,8.815,8.69,8.75,50800,0.0,1.0
1997-05-16,17.25,17.5,17.25,17.5,47000,8.625,8.75,8.625,8.75,94000,0.0,1.0
1997-05-19,17.0,17.38,17.0,17.13,46300,8.5,8.69,8.5,8.565,92600,0.0,1.0
1997-05-20,17.0,17.13,17.0,17.13,78300,8.5,8.565,8.5,8.565,156600,0.0,1.0
1997-05-21,17.13,17.25,16.88,17.0,80600,8.565,8.625,8.44,8.5,161200,0.0,1.0
1997-05-22,16.88,17.13,16.88,17.0,11900,8.44,8.565,8.44,8.5,23800,0.0,1.0
1997-05-23,17.0,17.25,17.0,17.0,88700,8.5,8.625,8.5,8.5,177400,0.0,1.0
1997-05-27,17.0,17.13,16.88,17.0,83600,8.5,8.565,8.44,8.5,167200,0.0,1.0
1997-05-28,17.13,17.25,17.0,17.13,72000,8.565,8.625,8.5,8.565,144000,0.0,1.0
1997-05-29,17.25,17.25,17.13,17.25,38700,8.625,8.625,8.565,8.625,77400,0.0,1.0
1997-05-30,17.13,17.25,17.0,17.25,68900,8.565,8.625,8.5,8.625,137800,0.0,1.0
1997-06-02,17.38,17.38,17.13,17.13,115300,8.69,8.69,8.565,8.565,230600,0.0,1.0
1997-06-03,17.88,18.0,17.25,17.25,202700,8.94,9.0,8.625,8.625,405400,0.0,1.0
1997-06-04,18.13,18.13,17.75,17.75,52100,9.065,9.065,8.875,8.875,104200,0.0,1.0
1997-06-05,18.13,18.38,18.0,18.25,63000,9.065,9.19,9.0,9.125,126000,0.0,1.0
1997-06-06,18.38,18.5,18.13,18.25,68000,9.19,9.25,9.065,9.125,136000,0.0,1.0
1997-06-09,18.38,18.5,18.0,18.25,119300,9.19,9.25,9.0,9.125,238600,0.0,1.0
1997-06-10,18.5,18.75,18.38,18.63,82500,9.25,9.375,9.19,9.315,165000,0.0,1.0
1997-06-11,18.75,18.88,18.5,18.5,46900,9.375,9.44,9.25,9.25,93800,0.0,1.0
1997-06-12,19.13,19.38,18.88,19.25,331900,9.565,9.69,9.44,9.625,663800,0.0,1.0
1997-06-13,19.63,19.63,19.0,19.0,344900,9.815,9.815,9.5,9.5,689800,0.0,1.0
1997-06-16,19.13,19.63,19.0,19.0,22300,9.565,9.815,9.5,9.5,44600,0.0,1.0
1997-06-17,19.0,19.13,18.88,19.13,57100,9.5,9.565,9.44,9.565,114200,0.0,1.0
1997-06-18,18.88,18.88,18.38,18.75,76900,9.44,9.44,9.19,9.375,153800,0.0,1.0
1997-06-19,19.0,19.0,18.63,18.88,29800,9.5,9.5,9.315,9.44,59600,0.0,1.0
1997-06-20,18.88,19.0,18.5,18.5,64600,9.44,9.5,9.25,9.25,129200,0.0,1.0
1997-06-23,19.13,19.5,19.0,19.0,59300,9.565,9.75,9.5,9.5,118600,0.0,1.0
1997-06-24,19.38,19.5,19.13,19.13,57200,9.69,9.75,9.565,9.565,114400,0.0,1.0
1997-06-25,19.38,19.56,19.38,19.5,45900,9.69,9.78,9.69,9.75,91800,0.0,1.0
1997-06-26,19.0,19.31,19.0,19.25,51200,9.5,9.655,9.5,9.625,102400,0.0,1.0
1997-06-27,19.31,19.31,19.0,19.13,50200,9.655,9.655,9.5,9.565,100400,0.0,1.0
1997-06-30,19.13,19.31,19.13,19.31,30100,9.565,9.655,9.565,9.655,60200,0.0,1.0
1997-07-01,18.94,19.13,18.75,19.0,22300,9.47,9.565,9.375,9.5,44600,0.0,1.0
1997-07-02,19.25,19.25,19.0,19.0,14300,9.625,9.625,9.5,9.5,28600,0.0,1.0
1997-07-03,19.38,19.5,19.13,19.25,10300,9.69,9.75,9.565,9.625,20600,0.0,1.0
1997-07-07,19.19,19.38,19.0,19.0,36900,9.595,9.69,9.5,9.5,73800,0.0,1.0
1997-07-08,18.94,19.19,18.88,19.06,51100,9.47,9.595,9.44,9.53,102200,0.0,1.0
1997-07-09,19.31,19.31,18.88,18.88,79600,9.655,9.655,9.44,9.44,159200,0.0,1.0
1997-07-10,19.38,19.38,18.88,18.88,32400,9.69,9.69,9.44,9.44,64800,0.0,1.0
1997-07-11,19.88,19.88,19.25,19.5,42300,9.94,9.94,9.625,9.75,84600,0.0,1.0
1997-07-14,20.69,20.69,19.88,19.88,220800,10.345,10.345,9.94,9.94,441600,0.0,1.0
1997-07-15,18.88,20.63,18.88,19.38,366900,9.44,10.315,9.44,9.69,733800,0.0,1.0
1997-07-16,18.19,18.19,18.06,18.06,169400,9.095,9.095,9.03,9.03,338800,0.0,1.0
1997-07-17,18.19,18.25,18.13,18.19,326500,9.095,9.125,9.065,9.095,653000,0.0,1.0
1997-07-18,18.19,18.31,18.19,18.25,53900,9.095,9.155,9.095,9.125,107800,0.0,1.0
1997-07-21,18.19,18.44,18.13,18.25,51400,9.095,9.22,9.065,9.125,102800,0.0,1.0
1997-07-22,18.13,18.38,18.0,18.13,86700,9.065,9.19,9.0,9.065,173400,0.0,1.0
1997-07-23,18.06,18.38,18.0,18.0,80600,9.03,9.19,9.0,9.0,161200,0.0,1.0
1997-07-24,18.0,18.13,17.75,18.06,59000,9.0,9.065,8.875,9.03,118000,0.0,1.0
1997-07-25,17.94,18.0,17.75,17.94,42700,8.97,9.0,8.875,8.97,85400,0.0,1.0
1997-07-28,17.88,18.0,17.75,18.0,65700,8.94,9.0,8.875,9.0,131400,0.0,1.0
1997-07-29,17.81,17.94,17.81,17.94,48400,8.905,8.97,8.905,8.97,96800,0.0,1.0
1997-07-30,17.69,17.94,17.56,17.94,71000,8.845,8.97,8.78,8.97,142000,0.0,1.0
1997-07-31,18.06,18.06,17.88,18.06,33300,9.03,9.03,8.94,9.03,66600,0.0,1.0
1997-08-01,17.63,17.94,17.56,17.94,64800,8.815,8.97,8.78,8.97,129600,0.0,1.0
1997-08-04,17.5,17.75,17.38,17.56,32100,8.75,8.875,8.69,8.78,64200,0.0,1.0
1997-08-05,18.0,18.13,17.5,17.56,97300,9.0,9.065,8.75,8.78,194600,0.0,1.0
1997-08-06,18.0,18.13,17.75,18.0,42800,9.0,9.065,8.875,9.0,85600,0.0,1.0
1997-08-07,17.94,18.13,17.88,18.0,11300,8.97,9.065,8.94,9.0,22600,0.0,1.0
1997-08-08,17.75,17.75,17.5,17.69,26600,8.875,8.875,8.75,8.845,53200,0.0,1.0
1997-08-11,17.31,17.88,17.13,17.63,65600,8.655,8.94,8.565,8.815,131200,0.0,1.0
1997-08-12,17.25,17.5,17.25,17.5,9800,8.625,8.75,8.625,8.75,19600,0.0,1.0
1997-08-13,17.25,17.44,17.0,17.25,58400,8.625,8.72,8.5,8.625,116800,0.0,1.0
1997-08-14,17.19,17.38,17.19,17.25,7000,8.595,8.69,8.595,8.625,14000,0.0,1.0
1997-08-15,16.88,17.31,16.88,17.25,17700,8.44,8.655,8.44,8.625,35400,0.0,1.0
1997-08-18,16.75,17.0,16.25,16.81,178400,8.375,8.5,8.125,8.405,356800,0.0,1.0
1997-08-19,16.88,16.88,16.31,16.75,206400,8.44,8.44,8.155,8.375,412800,0.0,1.0
1997-08-20,16.88,17.0,16.75,16.81,55100,8.44,8.5,8.375,8.405,110200,0.0,1.0
1997-08-21,16.75,16.94,16.69,16.94,71000,8.375,8.47,8.345,8.47,142000,0.0,1.0
1997-08-22,16.63,16.88,16.5,16.63,113600,8.315,8.44,8.25,8.315,227200,0.0,1.0
1997-08-25,16.75,16.75,16.5,16.56,150900,8.375,8.375,8.25,8.28,301800,0.0,1.0
1997-08-26,16.75,16.81,16.56,16.81,46000,8.375,8.405,8.28,8.405,92000,0.0,1.0
1997-08-27,17.63,17.63,16.31,16.63,174100,8.815,8.815,8.155,8.315,348200,0.0,1.0
1997-08-28,18.44,18.81,17.63,17.63,205800,9.22,9.405,8.815,8.815,411600,0.0,1.0
1997-08-29,18.25,19.25,18.19,18.63,136700,9.125,9.625,9.095,9.315,273400,0.0,1.0
1997-09-02,18.75,18.88,18.38,18.56,77600,9.375,9.44,9.19,9.28,155200,0.0,1.0
1997-09-03,18.5,19.0,18.5,18.75,90000,9.25,9.5,9.25,9.375,180000,0.0,1.0
1997-09-04,18.56,18.75,18.56,18.56,26900,9.28,9.375,9.28,9.28,53800,0.0,1.0
1997-09-05,18.5,18.63,18.5,18.63,35000,9.25,9.315,9.25,9.315,70000,0.0,1.0
1997-09-08,18.63,18.75,18.5,18.63,62100,9.315,9.375,9.25,9.315,124200,0.0,1.0
1997-09-09,18.94,19.13,18.63,18.69,261600,9.47,9.565,9.315,9.345,523200,0.0,1.0
1997-09-10,18.44,18.88,18.25,18.69,151100,9.22,9.44,9.125,9.345,302200,0.0,1.0
1997-09-11,18.25,18.44,18.06,18.44,114800,9.125,9.22,9.03,9.22,229600,0.0,1.0
1997-09-12,18.5,18.5,18.13,18.31,119000,9.25,9.25,9.065,9.155,238000,0.0,1.0
1997-09-15,18.38,18.63,18.31,18.5,68200,9.19,9.315,9.155,9.25,136400,0.0,1.0
1997-09-16,18.75,18.81,18.38,18.63,126800,9.375,9.405,9.19,9.315,253600,0.0,1.0
1997-09-17,18.75,19.13,18.75,18.75,215100,9.375,9.565,9.375,9.375,430200,0.0,1.0
1997-09-18,18.63,18.88,18.63,18.75,33300,9.315,9.44,9.315,9.375,66600,0.0,1.0
1997-09-19,18.56,18.56,18.44,18.56,40500,9.28,9.28,9.22,9.28,81000,0.0,1.0
1997-09-22,18.31,18.63,18.31,18.56,41300,9.155,9.315,9.155,9.28,82600,0.0,1.0
1997-09-23,18.13,18.38,18.06,18.38,60500,9.065,9.19,9.03,9.19,121000,0.0,1.0
1997-09-24,18.38,18.44,18.06,18.13,79700,9.19,9.22,9.03,9.065,159400,0.0,1.0
1997-09-25,18.63,18.63,18.31,18.5,23100,9.315,9.315,9.155,9.25,46200,0.0,1.0
1997-09-26,18.81,18.88,18.63,18.63,58600,9.405,9.44,9.315,9.315,117200,0.0,1.0
1997-09-29,18.75,18.88,18.75,18.88,77600,9.375,9.44,9.375,9.44,155200,0.0,1.0
1997-09-30,18.88,18.94,18.75,18.81,23700,9.44,9.47,9.375,9.405,47400,0.0,1.0
1997-10-01,19.13,19.13,19.0,19.0,162900,9.565,9.565,9.5,9.5,325800,0.0,1.0
1997-10-02,19.38,19.5,19.0,19.0,131400,9.69,9.75,9.5,9.5,262800,0.0,1.0
1997-10-03,19.63,20.75,19.38,20.0,181100,9.815,10.375,9.69,10.0,362200,0.0,1.0
1997-10-06,20.44,20.94,19.56,19.56,197500,10.22,10.47,9.78,9.78,395000,0.0,1.0
1997-10-07,20.13,20.56,19.94,20.44,90700,10.065,10.28,9.97,10.22,181400,0.0,1.0
1997-10-08,19.38,20.06,19.38,19.81,134200,9.69,10.03,9.69,9.905,268400,0.0,1.0
1997-10-09,16.94,18.75,16.75,17.38,1190100,8.47,9.375,8.375,8.69,2380200,0.0,1.0
1997-10-10,17.0,17.06,16.94,17.06,600300,8.5,8.53,8.47,8.53,1200600,0.0,1.0
1997-10-13,17.0,17.06,16.94,17.06,122900,8.5,8.53,8.47,8.53,245800,0.0,1.0
1997-10-14,17.63,17.75,17.0,17.13,250000,8.815,8.875,8.5,8.565,500000,0.0,1.0
1997-10-15,17.69,17.75,17.44,17.63,97600,8.845,8.875,8.72,8.815,195200,0.0,1.0
1997-10-16,17.13,17.5,17.0,17.44,177500,8.565,8.75,8.5,8.72,355000,0.0,1.0
1997-10-17,16.63,17.0,16.5,17.0,629800,8.315,8.5,8.25,8.5,1259600,0.0,1.0
1997-10-20,17.0,17.0,16.63,16.69,46400,8.5,8.5,8.315,8.345,92800,0.0,1.0
1997-10-21,16.88,17.06,16.88,17.0,60200,8.44,8.53,8.44,8.5,120400,0.0,1.0
1997-10-22,16.88,17.0,16.81,16.88,131800,8.44,8.5,8.405,8.44,263600,0.0,1.0
1997-10-23,16.56,16.94,16.56,16.75,46600,8.28,8.47,8.28,8.375,93200,0.0,1.0
1997-10-24,16.63,16.81,16.63,16.69,287200,8.315,8.405,8.315,8.345,574400,0.0,1.0
1997-10-27,16.25,16.63,16.25,16.56,56200,8.125,8.315,8.125,8.28,112400,0.0,1.0
1997-10-28,15.81,16.19,15.63,16.13,89300,7.905,8.095,7.815,8.065,178600,0.0,1.0
1997-10-29,15.94,16.19,15.88,16.0,33400,7.97,8.095,7.94,8.0,66800,0.0,1.0
1997-10-30,15.38,15.88,15.31,15.75,24700,7.69,7.94,7.655,7.875,49400,0.0,1.0
1997-10-31,15.13,15.63,15.13,15.56,89700,7.565,7.815,7.565,7.78,179400,0.0,1.0
1997-11-03,15.25,15.5,15.06,15.25,45100,7.625,7.75,7.53,7.625,90200,0.0,1.0
1997-11-04,15.13,15.25,15.06,15.13,72100,7.565,7.625,7.53,7.565,144200,0.0,1.0
1997-11-05,15.06,15.5,15.06,15.13,43100,7.53,7.75,7.53,7.565,86200,0.0,1.0
1997-11-06,15.13,15.25,15.0,15.13,61200,7.565,7.625,7.5,7.565,122400,0.0,1.0
1997-11-07,14.75,15.0,14.56,15.0,113700,7.375,7.5,7.28,7.5,227400,0.0,1.0
1997-11-10,14.94,15.12,14.88,14.88,26600,7.47,7.56,7.44,7.44,53200,0.0,1.0
1997-11-11,14.63,14.88,14.5,14.88,165700,7.315,7.44,7.25,7.44,331400,0.0,1.0
1997-11-12,14.38,14.63,13.88,14.5,453900,7.19,7.315,6.94,7.25,907800,0.0,1.0
1997-11-13,14.38,14.56,14.25,14.5,82100,7.19,7.28,7.125,7.25,164200,0.0,1.0
1997-11-14,14.63,14.69,14.5,14.5,26300,7.315,7.345,7.25,7.25,52600,0.0,1.0
1997-11-17,14.63,14.69,14.44,14.63,23300,7.315,7.345,7.22,7.315,46600,0.0,1.0
1997-11-18,14.81,14.94,14.56,14.63,93700,7.405,7.47,7.28,7.315,187400,0.0,1.0
1997-11-19,14.94,15.13,14.81,14.81,32400,7.47,7.565,7.405,7.405,64800,0.0,1.0
1997-11-20,14.69,15.25,14.69,15.0,36100,7.345,7.625,7.345,7.5,72200,0.0,1.0
1997-11-21,14.56,14.88,14.5,14.81,29300,7.28,7.44,7.25,7.405,58600,0.0,1.0
1997-11-24,14.75,14.75,14.56,14.56,39100,7.375,7.375,7.28,7.28,78200,0.0,1.0
1997-11-25,14.75,14.75,14.69,14.69,40100,7.375,7.375,7.345,7.345,80200,0.0,1.0
1997-11-26,14.69,14.75,14.56,14.75,21200,7.345,7.375,7.28,7.375,42400,0.0,1.0
1997-11-28,14.69,14.75,14.69,14.75,17000,7.345,7.375,7.345,7.375,34000,0.0,1.0
1997-12-01,14.69,14.88,14.69,14.69,146000,7.345,7.44,7.345,7.345,292000,0.0,1.0
1997-12-02,14.5,14.75,14.5,14.75,119400,7.25,7.375,7.25,7.375,238800,0.0,1.0
1997-12-03,14.56,14.69,14.5,14.63,25100,7.28,7.345,7.25,7.315,50200,0.0,1.0
1997-12-04,14.31,14.5,14.19,14.5,249400,7.155,7.25,7.095,7.25,498800,0.0,1.0
1997-12-05,14.75,15.0,14.31,14.38,137200,7.375,7.5,7.155,7.19,274400,0.0,1.0
1997-12-08,14.88,14.88,14.5,14.81,54400,7.44,7.44,7.25,7.405,108800,0.0,1.0
1997-12-09,14.63,14.94,14.5,14.81,29100,7.315,7.47,7.25,7.405,58200,0.0,1.0
1997-12-10,14.5,14.69,14.38,14.5,14000,7.25,7.345,7.19,7.25,28000,0.0,1.0
1997-12-11,14.38,14.44,14.25,14.31,84900,7.19,7.22,7.125,7.155,169800,0.0,1.0
1997-12-12,14.19,14.31,13.94,14.31,115800,7.095,7.155,6.97,7.155,231600,0.0,1.0
1997-12-15,13.81,14.06,13.69,14.06,30600,6.905,7.03,6.845,7.03,61200,0.0,1.0
1997-12-16,14.13,14.25,13.75,13.94,65400,7.065,7.125,6.875,6.97,130800,0.0,1.0
1997-12-17,14.5,14.56,13.94,14.13,1045500,7.25,7.28,6.97,7.065,2091000,0.0,1.0
1997-12-18,14.44,14.69,14.44,14.56,188900,7.22,7.345,7.22,7.28,377800,0.0,1.0
1997-12-19,13.94,14.31,13.75,14.31,163300,6.97,7.155,6.875,7.155,326600,0.0,1.0
1997-12-22,14.0,14.13,13.88,13.88,69600,7.0,7.065,6.94,6.94,139200,0.0,1.0
1997-12-23,13.88,13.94,13.81,13.94,133100,6.94,6.97,6.905,6.97,266200,0.0,1.0
1997-12-24,13.88,13.94,13.81,13.81,49600,6.94,6.97,6.905,6.905,99200,0.0,1.0
1997-12-26,13.81,13.94,13.81,13.94,23300,6.905,6.97,6.905,6.97,46600,0.0,1.0
1997-12-29,14.19,14.38,13.75,13.81,258100,7.095,7.19,6.875,6.905,516200,0.0,1.0
1997-12-30,14.13,14.38,13.88,14.31,110800,7.065,7.19,6.94,7.155,221600,0.0,1.0
1997-12-31,14.0,14.69,14.0,14.12,127600,7.0,7.345,7.0,7.06,255200,0.0,1.0
1998-01-02,14.31,14.38,13.88,14.0,54200,7.155,7.19,6.94,7.0,108400,0.0,1.0
1998-01-05,14.38,14.5,14.19,14.25,30700,7.19,7.25,7.095,7.125,61400,0.0,1.0
1998-01-06,13.88,14.5,13.88,14.5,35800,6.94,7.25,6.94,7.25,71600,0.0,1.0
1998-01-07,13.88,13.94,13.69,13.94,82200,6.94,6.97,6.845,6.97,164400,0.0,1.0
1998-01-08,13.5,13.88,13.5,13.88,23200,6.75,6.94,6.75,6.94,46400,0.0,1.0
1998-01-09,13.63,13.88,13.38,13.63,198300,6.815,6.94,6.69,6.815,396600,0.0,1.0
1998-01-12,14.06,14.25,13.56,13.63,38600,7.03,7.125,6.78,6.815,77200,0.0,1.0
1998-01-13,14.19,14.19,14.06,14.19,84100,7.095,7.095,7.03,7.095,168200,0.0,1.0
1998-01-14,14.69,14.69,14.19,14.19,95100,7.345,7.345,7.095,7.095,190200,0.0,1.0
1998-01-15,14.88,14.94,14.63,14.75,59100,7.44,7.47,7.315,7.375,118200,0.0,1.0
1998-01-16,15.06,15.06,14.88,14.88,166900,7.53,7.53,7.44,7.44,333800,0.0,1.0
1998-01-20,15.0,15.06,14.88,15.06,50200,7.5,7.53,7.44,7.53,100400,0.0,1.0
1998-01-21,15.13,15.13,14.94,15.0,68700,7.565,7.565,7.47,7.5,137400,0.0,1.0
1998-01-22,15.44,15.44,14.94,14.94,34800,7.72,7.72,7.47,7.47,69600,0.0,1.0
1998-01-23,15.06,15.5,15.0,15.38,42500,7.53,7.75,7.5,7.69,85000,0.0,1.0
1998-01-26,15.06,15.19,14.94,15.19,51400,7.53,7.595,7.47,7.595,102800,0.0,1.0
1998-01-27,15.63,15.63,15.06,15.06,76800,7.815,7.815,7.53,7.53,153600,0.0,1.0
1998-01-28,15.88,15.94,15.63,15.63,111000,7.94,7.97,7.815,7.815,222000,0.0,1.0
1998-01-29,15.81,15.88,15.75,15.88,142700,7.905,7.94,7.875,7.94,285400,0.0,1.0
1998-01-30,15.56,15.75,15.5,15.69,86000,7.78,7.875,7.75,7.845,172000,0.0,1.0
1998-02-02,16.63,16.69,15.5,15.5,200500,8.315,8.345,7.75,7.75,401000,0.0,1.0
1998-02-03,16.56,16.69,16.56,16.56,130900,8.28,8.345,8.28,8.28,261800,0.0,1.0
1998-02-04,16.38,16.69,16.38,16.63,38100,8.19,8.345,8.19,8.315,76200,0.0,1.0
1998-02-05,16.25,16.56,16.25,16.56,128800,8.125,8.28,8.125,8.28,257600,0.0,1.0
1998-02-06,16.06,16.25,16.06,16.13,78200,8.03,8.125,8.03,8.065,156400,0.0,1.0
1998-02-09,16.06,16.06,16.0,16.0,75200,8.03,8.03,8.0,8.0,150400,0.0,1.0
1998-02-10,15.94,16.38,15.94,16.06,165100,7.97,8.19,7.97,8.03,330200,0.0,1.0
1998-02-11,16.0,16.0,15.75,16.0,59500,8.0,8.0,7.875,8.0,119000,0.0,1.0
1998-02-12,15.94,16.0,15.81,15.81,38100,7.97,8.0,7.905,7.905,76200,0.0,1.0
1998-02-13,16.06,16.19,15.94,15.94,83100,8.03,8.095,7.97,7.97,166200,0.0,1.0
1998-02-17,15.94,16.13,15.5,16.13,164600,7.97,8.065,7.75,8.065,329200,0.0,1.0
1998-02-18,15.94,16.0,15.63,15.81,50700,7.97,8.0,7.815,7.905,101400,0.0,1.0
1998-02-19,15.88,15.94,15.75,15.94,21600,7.94,7.97,7.875,7.97,43200,0.0,1.0
1998-02-20,16.13,16.13,15.81,15.81,39600,8.065,8.065,7.905,7.905,79200,0.0,1.0
1998-02-23,16.06,16.13,16.0,16.06,74600,8.03,8.065,8.0,8.03,149200,0.0,1.0
1998-02-24,15.94,16.25,15.94,16.0,66400,7.97,8.125,7.97,8.0,132800,0.0,1.0
1998-02-25,16.38,16.56,15.94,15.94,101400,8.19,8.28,7.97,7.97,202800,0.0,1.0
1998-02-26,16.44,16.44,16.25,16.31,69900,8.22,8.22,8.125,8.155,139800,0.0,1.0
1998-02-27,16.69,16.88,16.5,16.5,94100,8.345,8.44,8.25,8.25,188200,0.0,1.0
1998-03-02,16.63,16.75,16.63,16.69,45400,8.315,8.375,8.315,8.345,90800,0.0,1.0
1998-03-03,16.75,16.75,16.63,16.63,13900,8.375,8.375,8.315,8.315,27800,0.0,1.0
1998-03-04,16.63,16.88,16.63,16.88,76200,8.315,8.44,8.315,8.44,152400,0.0,1.0
1998-03-05,16.19,16.56,16.13,16.56,53100,8.095,8.28,8.065,8.28,106200,0.0,1.0
1998-03-06,16.31,16.44,16.13,16.13,180500,8.155,8.22,8.065,8.065,361000,0.0,1.0
1998-03-09,16.25,16.38,16.13,16.31,118400,8.125,8.19,8.065,8.155,236800,0.0,1.0
1998-03-10,16.5,16.5,16.19,16.25,140400,8.25,8.25,8.095,8.125,280800,0.0,1.0
1998-03-11,16.81,16.88,16.5,16.5,24800,8.405,8.44,8.25,8.25,49600,0.0,1.0
1998-03-12,16.56,17.0,16.56,16.88,57700,8.28,8.5,8.28,8.44,115400,0.0,1.0
1998-03-13,16.69,16.75,16.44,16.5,108500,8.345,8.375,8.22,8.25,217000,0.0,1.0
1998-03-16,16.94,17.06,16.69,16.69,35800,8.47,8.53,8.345,8.345,71600,0.0,1.0
1998-03-17,16.56,17.13,16.56,17.0,18500,8.28,8.565,8.28,8.5,37000,0.0,1.0
1998-03-18,16.63,16.75,16.56,16.69,15300,8.315,8.375,8.28,8.345,30600,0.0,1.0
1998-03-19,17.19,17.31,16.88,16.88,67200,8.595,8.655,8.44,8.44,134400,0.0,1.0
1998-03-20,17.31,17.5,17.19,17.19,38600,8.655,8.75,8.595,8.595,77200,0.0,1.0
1998-03-23,17.25,17.38,17.19,17.25,38100,8.625,8.69,8.595,8.625,76200,0.0,1.0
1998-03-24,17.19,17.44,17.06,17.25,17400,8.595,8.72,8.53,8.625,34800,0.0,1.0
1998-03-25,17.38,17.44,17.25,17.31,29100,8.69,8.72,8.625,8.655,58200,0.0,1.0
1998-03-26,17.44,17.5,17.25,17.38,42000,8.72,8.75,8.625,8.69,84000,0.0,1.0
1998-03-27,17.69,17.75,17.44,17.44,25100,8.845,8.875,8.72,8.72,50200,0.0,1.0
1998-03-30,17.44,17.5,17.44,17.5,35500,8.72,8.75,8.72,8.75,71000,0.0,1.0
1998-03-31,17.94,17.94,17.38,17.38,47300,8.97,8.97,8.69,8.69,94600,0.0,1.0
1998-04-01,18.31,18.38,18.06,18.06,73600,9.155,9.19,9.03,9.03,147200,0.0,1.0
1998-04-02,17.88,18.25,17.75,18.19,57900,8.94,9.125,8.875,9.095,115800,0.0,1.0
1998-04-03,18.75,18.88,18.0,18.13,157000,9.375,9.44,9.0,9.065,314000,0.0,1.0
1998-04-06,18.5,18.81,18.44,18.75,67400,9.25,9.405,9.22,9.375,134800,0.0,1.0
1998-04-07,18.44,18.63,18.25,18.5,78000,9.22,9.315,9.125,9.25,156000,0.0,1.0
1998-04-08,18.44,18.5,18.31,18.44,9000,9.22,9.25,9.155,9.22,18000,0.0,1.0
1998-04-09,18.75,18.75,18.38,18.5,14700,9.375,9.375,9.19,9.25,29400,0.0,1.0
1998-04-13,18.31,18.69,18.13,18.69,47800,9.155,9.345,9.065,9.345,95600,0.0,1.0
1998-04-14,18.38,18.56,18.25,18.25,19300,9.19,9.28,9.125,9.125,38600,0.0,1.0
1998-04-15,18.63,18.63,18.38,18.38,18500,9.315,9.315,9.19,9.19,37000,0.0,1.0
1998-04-16,18.5,18.63,18.5,18.63,29900,9.25,9.315,9.25,9.315,59800,0.0,1.0
1998-04-17,18.63,18.75,18.5,18.5,14700,9.315,9.375,9.25,9.25,29400,0.0,1.0
1998-04-20,18.56,18.63,18.5,18.56,12000,9.28,9.315,9.25,9.28,24000,0.0,1.0
1998-04-21,18.56,18.69,18.5,18.5,24000,9.28,9.345,9.25,9.25,48000,0.0,1.0
1998-04-22,18.44,18.62,18.44,18.62,10500,9.22,9.31,9.22,9.31,21000,0.0,1.0
1998-04-23,18.38,18.63,18.25,18.56,30900,9.19,9.315,9.125,9.28,61800,0.0,1.0
1998-04-24,18.13,18.63,18.13,18.31,176500,9.065,9.315,9.065,9.155,353000,0.0,1.0
1998-04-27,17.75,18.0,17.63,18.0,18300,8.875,9.0,8.815,9.0,36600,0.0,1.0
1998-04-28,17.5,17.75,17.38,17.75,30900,8.75,8.875,8.69,8.875,61800,0.0,1.0
1998-04-29,17.88,17.88,17.5,17.5,42500,8.94,8.94,8.75,8.75,85000,0.0,1.0
1998-04-30,17.75,17.88,17.38,17.88,60900,8.875,8.94,8.69,8.94,121800,0.0,1.0
1998-05-01,17.5,17.75,17.5,17.75,43600,8.75,8.875,8.75,8.875,87200,0.0,1.0
1998-05-04,16.81,17.5,16.75,17.5,122500,8.405,8.75,8.375,8.75,245000,0.0,1.0
1998-05-05,16.0,17.0,15.75,16.94,147600,8.0,8.5,7.875,8.47,295200,0.0,1.0
1998-05-06,15.88,16.13,15.88,16.13,146400,7.94,8.065,7.94,8.065,292800,0.0,1.0
1998-05-07,15.75,15.94,15.69,15.88,156900,7.875,7.97,7.845,7.94,313800,0.0,1.0
1998-05-08,15.63,15.75,15.56,15.75,88300,7.815,7.875,7.78,7.875,176600,0.0,1.0
1998-05-11,15.94,15.94,15.63,15.75,33200,7.97,7.97,7.815,7.875,66400,0.0,1.0
1998-05-12,15.81,15.94,15.56,15.94,36200,7.905,7.97,7.78,7.97,72400,0.0,1.0
1998-05-13,16.0,16.13,15.75,15.94,349900,8.0,8.065,7.875,7.97,699800,0.0,1.0
1998-05-14,16.31,16.44,15.88,15.88,321100,8.155,8.22,7.94,7.94,642200,0.0,1.0
1998-05-15,15.75,16.25,15.75,16.25,94300,7.875,8.125,7.875,8.125,188600,0.0,1.0
1998-05-18,15.81,15.94,15.75,15.75,16100,7.905,7.97,7.875,7.875,32200,0.0,1.0
1998-05-19,16.13,16.25,15.88,15.88,36300,8.065,8.125,7.94,7.94,72600,0.0,1.0
1998-05-20,15.94,16.25,15.81,16.25,28800,7.97,8.125,7.905,8.125,57600,0.0,1.0
1998-05-21,16.06,16.25,15.88,15.94,39900,8.03,8.125,7.94,7.97,79800,0.0,1.0
1998-05-22,15.81,16.0,15.75,15.94,20900,7.905,8.0,7.875,7.97,41800,0.0,1.0
1998-05-26,15.75,16.13,15.69,15.94,39200,7.875,8.065,7.845,7.97,78400,0.0,1.0
1998-05-27,15.19,15.69,15.13,15.69,69200,7.595,7.845,7.565,7.845,138400,0.0,1.0
1998-05-28,15.44,15.5,15.13,15.19,20400,7.72,7.75,7.565,7.595,40800,0.0,1.0
1998-05-29,15.25,15.5,15.13,15.5,14800,7.625,7.75,7.565,7.75,29600,0.0,1.0
1998-06-01,15.44,15.44,15.19,15.25,26900,7.72,7.72,7.595,7.625,53800,0.0,1.0
1998-06-02,14.94,15.56,14.94,15.44,32300,7.47,7.78,7.47,7.72,64600,0.0,1.0
1998-06-03,14.81,14.94,14.38,14.94,183400,7.405,7.47,7.19,7.47,366800,0.0,1.0
1998-06-04,15.19,15.19,14.81,14.81,52900,7.595,7.595,7.405,7.405,105800,0.0,1.0
1998-06-05,15.19,15.25,14.94,15.0,25500,7.595,7.625,7.47,7.5,51000,0.0,1.0
1998-06-08,15.31,15.44,15.0,15.19,66600,7.655,7.72,7.5,7.595,133200,0.0,1.0
1998-06-09,15.44,15.63,15.31,15.38,70200,7.72,7.815,7.655,7.69,140400,0.0,1.0
1998-06-10,15.25,15.38,15.19,15.25,40600,7.625,7.69,7.595,7.625,81200,0.0,1.0
1998-06-11,15.06,15.19,15.06,15.19,33300,7.53,7.595,7.53,7.595,66600,0.0,1.0
1998-06-12,15.06,15.38,15.0,15.19,91300,7.53,7.69,7.5,7.595,182600,0.0,1.0
1998-06-15,14.75,15.0,14.75,15.0,55400,7.375,7.5,7.375,7.5,110800,0.0,1.0
1998-06-16,14.75,14.88,14.63,14.63,81500,7.375,7.44,7.315,7.315,163000,0.0,1.0
1998-06-17,15.25,15.25,14.63,14.75,12100,7.625,7.625,7.315,7.375,24200,0.0,1.0
1998-06-18,15.19,15.19,15.0,15.19,36600,7.595,7.595,7.5,7.595,73200,0.0,1.0
1998-06-19,15.13,15.13,15.0,15.0,29000,7.565,7.565,7.5,7.5,58000,0.0,1.0
1998-06-22,15.0,15.13,15.0,15.06,18700,7.5,7.565,7.5,7.53,37400,0.0,1.0
1998-06-23,15.19,15.19,15.0,15.06,12400,7.595,7.595,7.5,7.53,24800,0.0,1.0
1998-06-24,15.31,15.38,15.13,15.19,12000,7.655,7.69,7.565,7.595,24000,0.0,1.0
1998-06-25,15.25,15.38,15.06,15.25,14300,7.625,7.69,7.53,7.625,28600,0.0,1.0
1998-06-26,15.13,15.31,15.0,15.0,12400,7.565,7.655,7.5,7.5,24800,0.0,1.0
1998-06-29,15.81,16.0,15.13,15.13,41900,7.905,8.0,7.565,7.565,83800,0.0,1.0
1998-06-30,16.0,16.0,15.75,15.94,47700,8.0,8.0,7.875,7.97,95400,0.0,1.0
1998-07-01,16.13,16.31,15.88,15.88,65000,8.065,8.155,7.94,7.94,130000,0.0,1.0
1998-07-02,16.25,16.31,16.19,16.25,14400,8.125,8.155,8.095,8.125,28800,0.0,1.0
1998-07-06,16.13,16.44,16.13,16.44,23200,8.065,8.22,8.065,8.22,46400,0.0,1.0
1998-07-07,15.94,16.25,15.94,16.25,40000,7.97,8.125,7.97,8.125,80000,0.0,1.0
1998-07-08,16.13,16.25,15.63,15.81,33600,8.065,8.125,7.815,7.905,67200,0.0,1.0
1998-07-09,16.0,16.38,16.0,16.13,45200,8.0,8.19,8.0,8.065,90400,0.0,1.0
1998-07-10,15.94,16.0,15.94,16.0,9900,7.97,8.0,7.97,8.0,19800,0.0,1.0
1998-07-13,15.75,15.88,15.5,15.81,13900,7.875,7.94,7.75,7.905,27800,0.0,1.0
1998-07-14,15.69,15.69,15.5,15.5,14800,7.845,7.845,7.75,7.75,29600,0.0,1.0
1998-07-15,15.5,15.69,15.5,15.69,43600,7.75,7.845,7.75,7.845,87200,0.0,1.0
1998-07-16,15.69,15.69,15.44,15.5,8000,7.845,7.845,7.72,7.75,16000,0.0,1.0
1998-07-17,15.69,15.69,15.56,15.69,10900,7.845,7.845,7.78,7.845,21800,0.0,1.0
1998-07-20,15.5,15.69,15.38,15.69,5900,7.75,7.845,7.69,7.845,11800,0.0,1.0
1998-07-21,15.31,15.63,15.0,15.63,350200,7.655,7.815,7.5,7.815,700400,0.0,1.0
1998-07-22,15.0,15.38,14.94,15.19,71200,7.5,7.69,7.47,7.595,142400,0.0,1.0
1998-07-23,14.81,15.25,14.69,15.13,25900,7.405,7.625,7.345,7.565,51800,0.0,1.0
1998-07-24,15.19,15.25,14.75,14.75,12200,7.595,7.625,7.375,7.375,24400,0.0,1.0
1998-07-27,15.44,15.44,14.88,15.31,68700,7.72,7.72,7.44,7.655,137400,0.0,1.0
1998-07-28,16.38,16.88,16.0,16.0,287000,8.19,8.44,8.0,8.0,574000,0.0,1.0
1998-07-29,16.31,16.38,16.13,16.31,226900,8.155,8.19,8.065,8.155,453800,0.0,1.0
1998-07-30,16.63,16.63,16.13,16.13,77400,8.315,8.315,8.065,8.065,154800,0.0,1.0
1998-07-31,16.44,16.5,16.31,16.38,92600,8.22,8.25,8.155,8.19,185200,0.0,1.0
1998-08-03,16.19,16.5,16.0,16.5,46400,8.095,8.25,8.0,8.25,92800,0.0,1.0
1998-08-04,15.88,16.06,15.75,16.06,39100,7.94,8.03,7.875,8.03,78200,0.0,1.0
1998-08-05,15.88,15.94,15.75,15.94,57400,7.94,7.97,7.875,7.97,114800,0.0,1.0
1998-08-06,15.75,15.94,15.75,15.81,114900,7.875,7.97,7.875,7.905,229800,0.0,1.0
1998-08-07,15.81,15.81,15.69,15.81,92700,7.905,7.905,7.845,7.905,185400,0.0,1.0
1998-08-10,15.88,15.88,15.81,15.88,29700,7.94,7.94,7.905,7.94,59400,0.0,1.0
1998-08-11,15.56,15.69,15.5,15.69,17400,7.78,7.845,7.75,7.845,34800,0.0,1.0
1998-08-12,15.88,15.88,15.5,15.69,20000,7.94,7.94,7.75,7.845,40000,0.0,1.0
1998-08-13,15.81,15.88,15.81,15.81,13000,7.905,7.94,7.905,7.905,26000,0.0,1.0
1998-08-14,15.81,15.94,15.56,15.81,163900,7.905,7.97,7.78,7.905,327800,0.0,1.0
1998-08-17,15.63,15.94,15.56,15.94,44700,7.815,7.97,7.78,7.97,89400,0.0,1.0
1998-08-18,16.06,16.19,15.69,15.69,131000,8.03,8.095,7.845,7.845,262000,0.0,1.0
1998-08-19,16.0,16.19,15.94,16.0,62500,8.0,8.095,7.97,8.0,125000,0.0,1.0
1998-08-20,16.19,16.31,16.0,16.0,23600,8.095,8.155,8.0,8.0,47200,0.0,1.0
1998-08-21,16.13,16.13,15.75,16.13,40700,8.065,8.065,7.875,8.065,81400,0.0,1.0
1998-08-24,16.19,16.19,16.0,16.0,24200,8.095,8.095,8.0,8.0,48400,0.0,1.0
1998-08-25,16.25,16.38,16.06,16.19,52700,8.125,8.19,8.03,8.095,105400,0.0,1.0
1998-08-26,16.06,16.25,15.88,16.25,92200,8.03,8.125,7.94,8.125,184400,0.0,1.0
1998-08-27,15.63,15.94,15.5,15.94,32700,7.815,7.97,7.75,7.97,65400,0.0,1.0
1998-08-28,16.19,16.38,15.75,15.75,90100,8.095,8.19,7.875,7.875,180200,0.0,1.0
1998-08-31,15.69,16.19,15.41,16.19,115400,7.845,8.095,7.705,8.095,230800,0.0,1.0
1998-09-01,15.5,15.81,15.44,15.63,30500,7.75,7.905,7.72,7.815,61000,0.0,1.0
1998-09-02,15.69,15.75,15.38,15.5,20000,7.845,7.875,7.69,7.75,40000,0.0,1.0
1998-09-03,15.81,15.88,15.5,15.63,29000,7.905,7.94,7.75,7.815,58000,0.0,1.0
1998-09-04,16.0,16.25,15.75,15.81,29500,8.0,8.125,7.875,7.905,59000,0.0,1.0
1998-09-08,16.56,16.88,16.13,16.13,612900,8.28,8.44,8.065,8.065,1225800,0.0,1.0
1998-09-09,16.56,17.0,16.56,16.63,256400,8.28,8.5,8.28,8.315,512800,0.0,1.0
1998-09-10,16.0,16.44,16.0,16.44,368600,8.0,8.22,8.0,8.22,737200,0.0,1.0
1998-09-11,16.38,16.5,16.0,16.0,78100,8.19,8.25,8.0,8.0,156200,0.0,1.0
1998-09-14,16.75,16.75,16.19,16.19,28900,8.375,8.375,8.095,8.095,57800,0.0,1.0
1998-09-15,17.13,17.13,16.56,16.75,40700,8.565,8.565,8.28,8.375,81400,0.0,1.0
1998-09-16,17.13,17.13,17.0,17.0,17100,8.565,8.565,8.5,8.5,34200,0.0,1.0
1998-09-17,18.0,18.0,16.88,17.0,292200,9.0,9.0,8.44,8.5,584400,0.0,1.0
1998-09-18,17.31,18.0,17.13,18.0,187200,8.655,9.0,8.565,9.0,374400,0.0,1.0
1998-09-21,17.75,17.75,16.81,17.31,203500,8.875,8.875,8.405,8.655,407000,0.0,1.0
1998-09-22,18.19,18.31,17.81,17.88,197400,9.095,9.155,8.905,8.94,394800,0.0,1.0
1998-09-23,19.0,19.0,18.25,18.25,272900,9.5,9.5,9.125,9.125,545800,0.0,1.0
1998-09-24,19.0,19.31,18.88,19.0,146000,9.5,9.655,9.44,9.5,292000,0.0,1.0
1998-09-25,18.69,19.0,18.63,19.0,108800,9.345,9.5,9.315,9.5,217600,0.0,1.0
1998-09-28,18.94,18.94,18.25,18.25,98300,9.47,9.47,9.125,9.125,196600,0.0,1.0
1998-09-29,18.94,19.13,18.75,18.88,82200,9.47,9.565,9.375,9.44,164400,0.0,1.0
1998-09-30,19.25,19.25,18.81,18.81,116700,9.625,9.625,9.405,9.405,233400,0.0,1.0
1998-10-01,18.94,19.19,18.63,19.19,100400,9.47,9.595,9.315,9.595,200800,0.0,1.0
1998-10-02,19.0,19.0,18.63,18.94,95100,9.5,9.5,9.315,9.47,190200,0.0,1.0
1998-10-05,18.13,19.0,18.0,19.0,127100,9.065,9.5,9.0,9.5,254200,0.0,1.0
1998-10-06,18.25,18.44,17.94,18.38,206800,9.125,9.22,8.97,9.19,413600,0.0,1.0
1998-10-07,18.25,18.44,18.19,18.19,195500,9.125,9.22,9.095,9.095,391000,0.0,1.0
1998-10-08,17.63,18.38,17.63,18.38,377200,8.815,9.19,8.815,9.19,754400,0.0,1.0
1998-10-09,17.56,17.75,17.5,17.69,300500,8.78,8.875,8.75,8.845,601000,0.0,1.0
1998-10-12,18.5,19.0,17.5,17.5,86500,9.25,9.5,8.75,8.75,173000,0.0,1.0
1998-10-13,19.0,19.0,18.63,18.63,56000,9.5,9.5,9.315,9.315,112000,0.0,1.0
1998-10-14,18.94,18.94,18.69,18.88,49600,9.47,9.47,9.345,9.44,99200,0.0,1.0
1998-10-15,18.69,19.0,18.5,19.0,63800,9.345,9.5,9.25,9.5,127600,0.0,1.0
1998-10-16,18.63,18.88,18.5,18.69,97500,9.315,9.44,9.25,9.345,195000,0.0,1.0
1998-10-19,19.06,19.19,18.5,18.69,49000,9.53,9.595,9.25,9.345,98000,0.0,1.0
1998-10-20,19.13,19.25,19.0,19.0,369300,9.565,9.625,9.5,9.5,738600,0.0,1.0
1998-10-21,19.0,19.38,18.94,19.25,29400,9.5,9.69,9.47,9.625,58800,0.0,1.0
1998-10-22,18.94,19.0,18.88,18.94,70500,9.47,9.5,9.44,9.47,141000,0.0,1.0
1998-10-23,18.94,19.06,18.88,19.0,27800,9.47,9.53,9.44,9.5,55600,0.0,1.0
1998-10-26,19.5,19.88,19.0,19.19,133300,9.75,9.94,9.5,9.595,266600,0.0,1.0
1998-10-27,20.25,20.5,19.63,19.63,130000,10.125,10.25,9.815,9.815,260000,0.0,1.0
1998-10-28,20.69,20.75,20.31,20.5,75200,10.345,10.375,10.155,10.25,150400,0.0,1.0
1998-10-29,21.56,21.63,20.63,20.88,267600,10.78,10.815,10.315,10.44,535200,0.0,1.0
1998-10-30,21.56,22.0,21.5,21.63,153900,10.78,11.0,10.75,10.815,307800,0.0,1.0
1998-11-02,21.81,22.0,21.44,21.44,91200,10.905,11.0,10.72,10.72,182400,0.0,1.0
1998-11-03,22.06,22.25,21.69,21.69,121700,11.03,11.125,10.845,10.845,243400,0.0,1.0
1998-11-04,22.56,22.63,22.19,22.25,123800,11.28,11.315,11.095,11.125,247600,0.0,1.0
1998-11-05,22.44,22.81,22.38,22.75,133600,11.22,11.405,11.19,11.375,267200,0.0,1.0
1998-11-06,22.75,22.81,22.38,22.38,150300,11.375,11.405,11.19,11.19,300600,0.0,1.0
1998-11-09,22.0,22.94,21.94,22.94,84500,11.0,11.47,10.97,11.47,169000,0.0,1.0
1998-11-10,21.5,21.88,20.94,21.88,76400,10.75,10.94,10.47,10.94,152800,0.0,1.0
1998-11-11,21.38,21.69,21.06,21.5,59100,10.69,10.845,10.53,10.75,118200,0.0,1.0
1998-11-12,21.38,21.5,21.25,21.5,45700,10.69,10.75,10.625,10.75,91400,0.0,1.0
1998-11-13,21.31,21.5,20.75,21.25,59000,10.655,10.75,10.375,10.625,118000,0.0,1.0
1998-11-16,21.31,21.44,20.81,21.44,44200,10.655,10.72,10.405,10.72,88400,0.0,1.0
1998-11-17,21.38,21.5,20.94,21.13,253300,10.69,10.75,10.47,10.565,506600,0.0,1.0
1998-11-18,21.31,21.38,21.25,21.38,151700,10.655,10.69,10.625,10.69,303400,0.0,1.0
1998-11-19,21.94,21.94,21.25,21.25,93700,10.97,10.97,10.625,10.625,187400,0.0,1.0
1998-11-20,22.0,22.06,21.75,21.94,29300,11.0,11.03,10.875,10.97,58600,0.0,1.0
1998-11-23,22.19,22.5,22.06,22.13,155900,11.095,11.25,11.03,11.065,311800,0.0,1.0
1998-11-24,22.31,22.38,22.0,22.0,440200,11.155,11.19,11.0,11.0,880400,0.0,1.0
1998-11-25,22.38,22.44,22.25,22.31,128000,11.19,11.22,11.125,11.155,256000,0.0,1.0
1998-11-27,22.44,22.44,22.19,22.38,9800,11.22,11.22,11.095,11.19,19600,0.0,1.0
1998-11-30,22.56,22.63,22.44,22.44,50500,11.28,11.315,11.22,11.22,101000,0.0,1.0
1998-12-01,22.69,23.38,22.38,22.38,70900,11.345,11.69,11.19,11.19,141800,0.0,1.0
1998-12-02,22.56,22.69,22.31,22.69,41500,11.28,11.345,11.155,11.345,83000,0.0,1.0
1998-12-03,21.63,22.5,21.63,22.44,26000,10.815,11.25,10.815,11.22,52000,0.0,1.0
1998-12-04,21.69,21.69,21.31,21.56,54000,10.845,10.845,10.655,10.78,108000,0.0,1.0
1998-12-07,21.88,21.88,21.69,21.69,43100,10.94,10.94,10.845,10.845,86200,0.0,1.0
1998-12-08,22.19,22.19,22.0,22.13,35700,11.095,11.095,11.0,11.065,71400,0.0,1.0
1998-12-09,22.0,22.19,22.0,22.19,19100,11.0,11.095,11.0,11.095,38200,0.0,1.0
1998-12-10,22.06,22.19,22.0,22.13,31700,11.03,11.095,11.0,11.065,63400,0.0,1.0
1998-12-11,22.0,22.06,22.0,22.06,30800,11.0,11.03,11.0,11.03,61600,0.0,1.0
1998-12-14,22.0,22.06,21.88,22.0,33100,11.0,11.03,10.94,11.0,66200,0.0,1.0
1998-12-15,21.94,22.13,21.69,22.13,28500,10.97,11.065,10.845,11.065,57000,0.0,1.0
1998-12-16,22.0,22.06,21.88,21.88,22600,11.0,11.03,10.94,10.94,45200,0.0,1.0
1998-12-17,22.5,22.56,22.13,22.13,44300,11.25,11.28,11.065,11.065,88600,0.0,1.0
1998-12-18,22.63,23.0,22.38,22.75,15800,11.315,11.5,11.19,11.375,31600,0.0,1.0
1998-12-21,22.62,22.62,22.38,22.38,24900,11.31,11.31,11.19,11.19,49800,0.0,1.0
1998-12-22,22.81,22.81,22.44,22.44,27700,11.405,11.405,11.22,11.22,55400,0.0,1.0
1998-12-23,22.69,22.94,22.44,22.75,58400,11.345,11.47,11.22,11.375,116800,0.0,1.0
1998-12-24,22.75,22.75,22.56,22.69,1900,11.375,11.375,11.28,11.345,3800,0.0,1.0
1998-12-28,22.5,22.75,22.38,22.63,25700,11.25,11.375,11.19,11.315,51400,0.0,1.0
1998-12-29,22.81,22.81,22.56,22.69,25800,11.405,11.405,11.28,11.345,51600,0.0,1.0
1998-12-30,22.63,22.81,22.38,22.81,31900,11.315,11.405,11.19,11.405,63800,0.0,1.0
1998-12-31,22.75,22.75,22.31,22.38,63200,11.375,11.375,11.155,11.19,126400,0.0,1.0
1999-01-04,22.69,23.13,22.56,23.0,199200,11.345,11.565,11.28,11.5,398400,0.0,1.0
1999-01-05,23.56,24.0,22.75,22.94,40900,11.78,12.0,11.375,11.47,81800,0.0,1.0
1999-01-06,23.56,23.75,23.0,23.44,45500,11.78,11.875,11.5,11.72,91000,0.0,1.0
1999-01-07,23.56,23.63,23.5,23.56,32900,11.78,11.815,11.75,11.78,65800,0.0,1.0
1999-01-08,23.31,23.69,23.19,23.56,62200,11.655,11.845,11.595,11.78,124400,0.0,1.0
1999-01-11,23.31,23.5,23.22,23.25,36000,11.655,11.75,11.61,11.625,72000,0.0,1.0
1999-01-12,23.25,23.44,23.19,23.44,42300,11.625,11.72,11.595,11.72,84600,0.0,1.0
1999-01-13,23.0,23.0,22.5,22.75,32600,11.5,11.5,11.25,11.375,65200,0.0,1.0
1999-01-14,22.94,23.0,22.88,22.88,71200,11.47,11.5,11.44,11.44,142400,0.0,1.0
1999-01-15,23.31,23.31,22.88,22.94,11200,11.655,11.655,11.44,11.47,22400,0.0,1.0
1999-01-19,23.25,23.56,23.25,23.38,12800,11.625,11.78,11.625,11.69,25600,0.0,1.0
1999-01-20,21.25,22.5,21.0,22.5,233800,10.625,11.25,10.5,11.25,467600,0.0,1.0
1999-01-21,20.81,21.13,20.63,21.13,266900,10.405,10.565,10.315,10.565,533800,0.0,1.0
1999-01-22,20.75,20.81,20.75,20.81,116100,10.375,10.405,10.375,10.405,232200,0.0,1.0
1999-01-25,20.94,21.0,20.63,20.88,30700,10.47,10.5,10.315,10.44,61400,0.0,1.0
1999-01-26,21.25,21.25,21.09,21.13,20100,10.625,10.625,10.545,10.565,40200,0.0,1.0
1999-01-27,20.5,21.25,20.38,21.25,111500,10.25,10.625,10.19,10.625,223000,0.0,1.0
1999-01-28,20.31,20.5,20.25,20.5,31900,10.155,10.25,10.125,10.25,63800,0.0,1.0
1999-01-29,20.0,20.25,19.94,20.25,351100,10.0,10.125,9.97,10.125,702200,0.0,1.0
1999-02-01,18.94,20.0,18.88,20.0,77400,9.47,10.0,9.44,10.0,154800,0.0,1.0
1999-02-02,19.31,19.31,18.94,19.13,63200,9.655,9.655,9.47,9.565,126400,0.0,1.0
1999-02-03,19.06,19.13,18.75,18.88,81100,9.53,9.565,9.375,9.44,162200,0.0,1.0
1999-02-04,18.88,18.88,18.56,18.88,21100,9.44,9.44,9.28,9.44,42200,0.0,1.0
1999-02-05,18.75,18.88,18.63,18.75,33300,9.375,9.44,9.315,9.375,66600,0.0,1.0
1999-02-08,18.59,18.75,18.5,18.75,31500,9.295,9.375,9.25,9.375,63000,0.0,1.0
1999-02-09,18.06,18.75,18.0,18.75,38100,9.03,9.375,9.0,9.375,76200,0.0,1.0
1999-02-10,17.75,17.88,17.63,17.88,73500,8.875,8.94,8.815,8.94,147000,0.0,1.0
1999-02-11,17.5,17.81,17.5,17.75,54400,8.75,8.905,8.75,8.875,108800,0.0,1.0
1999-02-12,17.19,17.5,17.0,17.5,80700,8.595,8.75,8.5,8.75,161400,0.0,1.0
1999-02-16,17.44,18.88,17.44,17.44,69400,8.72,9.44,8.72,8.72,138800,0.0,1.0
1999-02-17,17.25,17.69,17.19,17.56,45000,8.625,8.845,8.595,8.78,90000,0.0,1.0
1999-02-18,17.06,17.63,17.0,17.63,29900,8.53,8.815,8.5,8.815,59800,0.0,1.0
1999-02-19,17.0,17.38,17.0,17.0,56000,8.5,8.69,8.5,8.5,112000,0.0,1.0
1999-02-22,17.0,17.0,17.0,17.0,30800,8.5,8.5,8.5,8.5,61600,0.0,1.0
1999-02-23,17.0,17.0,16.88,17.0,22200,8.5,8.5,8.44,8.5,44400,0.0,1.0
1999-02-24,17.13,17.25,17.0,17.0,17300,8.565,8.625,8.5,8.5,34600,0.0,1.0
1999-02-25,16.5,17.13,16.5,17.13,129800,8.25,8.565,8.25,8.565,259600,0.0,1.0
1999-02-26,16.69,16.94,16.19,16.56,120600,8.345,8.47,8.095,8.28,241200,0.0,1.0
1999-03-01,16.69,16.75,16.63,16.69,283800,8.345,8.375,8.315,8.345,567600,0.0,1.0
1999-03-02,16.75,16.75,16.69,16.75,16500,8.375,8.375,8.345,8.375,33000,0.0,1.0
1999-03-03,16.31,16.69,16.13,16.69,71800,8.155,8.345,8.065,8.345,143600,0.0,1.0
1999-03-04,16.38,16.44,15.88,16.25,21700,8.19,8.22,7.94,8.125,43400,0.0,1.0
1999-03-05,16.63,16.63,16.38,16.5,20600,8.315,8.315,8.19,8.25,41200,0.0,1.0
1999-03-08,16.25,16.5,16.0,16.5,57400,8.125,8.25,8.0,8.25,114800,0.0,1.0
1999-03-09,15.88,16.25,15.88,16.13,30900,7.94,8.125,7.94,8.065,61800,0.0,1.0
1999-03-10,15.88,15.94,15.75,15.94,62300,7.94,7.97,7.875,7.97,124600,0.0,1.0
1999-03-11,15.63,15.94,15.13,15.75,212000,7.815,7.97,7.565,7.875,424000,0.0,1.0
1999-03-12,15.88,16.13,15.63,15.63,44600,7.94,8.065,7.815,7.815,89200,0.0,1.0
1999-03-15,15.94,16.25,15.75,15.94,15900,7.97,8.125,7.875,7.97,31800,0.0,1.0
1999-03-16,16.0,16.38,15.94,16.06,24400,8.0,8.19,7.97,8.03,48800,0.0,1.0
1999-03-17,15.75,16.0,15.5,16.0,81800,7.875,8.0,7.75,8.0,163600,0.0,1.0
1999-03-18,15.69,15.75,15.63,15.75,60700,7.845,7.875,7.815,7.875,121400,0.0,1.0
1999-03-19,15.69,15.69,15.56,15.63,27100,7.845,7.845,7.78,7.815,54200,0.0,1.0
1999-03-22,15.69,15.69,15.25,15.63,46400,7.845,7.845,7.625,7.815,92800,0.0,1.0
1999-03-23,15.13,15.56,14.63,15.56,57600,7.565,7.78,7.315,7.78,115200,0.0,1.0
1999-03-24,15.38,15.5,15.13,15.13,60500,7.69,7.75,7.565,7.565,121000,0.0,1.0
1999-03-25,15.38,15.5,15.38,15.5,175700,7.69,7.75,7.69,7.75,351400,0.0,1.0
1999-03-26,15.56,16.0,15.38,15.38,37800,7.78,8.0,7.69,7.69,75600,0.0,1.0
1999-03-29,15.81,15.81,15.5,15.5,116900,7.905,7.905,7.75,7.75,233800,0.0,1.0
1999-03-30,15.88,15.88,15.69,15.69,168900,7.94,7.94,7.845,7.845,337800,0.0,1.0
1999-03-31,15.69,15.88,15.63,15.88,197500,7.845,7.94,7.815,7.94,395000,0.0,1.0
1999-04-01,15.44,15.63,15.19,15.63,37800,7.72,7.815,7.595,7.815,75600,0.0,1.0
1999-04-05,15.5,15.81,15.44,15.69,31700,7.75,7.905,7.72,7.845,63400,0.0,1.0
1999-04-06,14.81,15.5,14.75,15.5,51000,7.405,7.75,7.375,7.75,102000,0.0,1.0
1999-04-07,14.25,14.94,13.75,14.94,390500,7.125,7.47,6.875,7.47,781000,0.0,1.0
1999-04-08,13.81,14.25,12.69,14.25,380600,6.905,7.125,6.345,7.125,761200,0.0,1.0
1999-04-09,14.63,14.69,13.75,13.81,237200,7.315,7.345,6.875,6.905,474400,0.0,1.0
1999-04-12,14.44,14.63,14.06,14.63,112600,7.22,7.315,7.03,7.315,225200,0.0,1.0
1999-04-13,14.31,14.63,14.13,14.44,77600,7.155,7.315,7.065,7.22,155200,0.0,1.0
1999-04-14,14.56,14.69,14.13,14.31,36500,7.28,7.345,7.065,7.155,73000,0.0,1.0
1999-04-15,14.69,14.88,14.63,14.69,25700,7.345,7.44,7.315,7.345,51400,0.0,1.0
1999-04-16,14.81,14.88,14.56,14.56,91000,7.405,7.44,7.28,7.28,182000,0.0,1.0
1999-04-19,14.69,15.0,14.69,14.88,103500,7.345,7.5,7.345,7.44,207000,0.0,1.0
1999-04-20,14.63,14.75,14.5,14.69,111500,7.315,7.375,7.25,7.345,223000,0.0,1.0
1999-04-21,15.25,15.25,14.5,14.5,20600,7.625,7.625,7.25,7.25,41200,0.0,1.0
1999-04-22,15.5,15.5,15.13,15.25,51700,7.75,7.75,7.565,7.625,103400,0.0,1.0
1999-04-23,15.81,15.88,15.44,15.44,26600,7.905,7.94,7.72,7.72,53200,0.0,1.0
1999-04-26,15.81,16.0,15.56,15.56,20000,7.905,8.0,7.78,7.78,40000,0.0,1.0
1999-04-27,15.81,16.0,15.75,15.94,26800,7.905,8.0,7.875,7.97,53600,0.0,1.0
1999-04-28,16.06,16.06,15.56,15.69,5400,8.03,8.03,7.78,7.845,10800,0.0,1.0
1999-04-29,15.88,16.0,15.75,15.94,48700,7.94,8.0,7.875,7.97,97400,0.0,1.0
1999-04-30,15.69,16.0,15.63,16.0,14900,7.845,8.0,7.815,8.0,29800,0.0,1.0
1999-05-03,15.81,16.06,15.69,15.69,32200,7.905,8.03,7.845,7.845,64400,0.0,1.0
1999-05-04,16.0,16.13,15.75,15.94,10700,8.0,8.065,7.875,7.97,21400,0.0,1.0
1999-05-05,15.81,16.06,15.69,15.88,57800,7.905,8.03,7.845,7.94,115600,0.0,1.0
1999-05-06,17.25,17.63,16.0,16.0,559000,8.625,8.815,8.0,8.0,1118000,0.0,1.0
1999-05-07,17.44,18.06,17.38,17.5,76400,8.72,9.03,8.69,8.75,152800,0.0,1.0
1999-05-10,17.5,17.69,17.38,17.44,43800,8.75,8.845,8.69,8.72,87600,0.0,1.0
1999-05-11,17.88,17.88,17.5,17.5,13500,8.94,8.94,8.75,8.75,27000,0.0,1.0
1999-05-12,18.38,18.38,17.88,17.88,231700,9.19,9.19,8.94,8.94,463400,0.0,1.0
1999-05-13,18.44,18.44,18.13,18.19,15000,9.22,9.22,9.065,9.095,30000,0.0,1.0
1999-05-14,18.25,18.5,18.13,18.38,132600,9.125,9.25,9.065,9.19,265200,0.0,1.0
1999-05-17,17.88,18.25,17.81,18.13,38600,8.94,9.125,8.905,9.065,77200,0.0,1.0
1999-05-18,17.94,18.13,17.81,17.88,38100,8.97,9.065,8.905,8.94,76200,0.0,1.0
1999-05-19,18.63,18.69,18.0,18.0,36500,9.315,9.345,9.0,9.0,73000,0.0,1.0
1999-05-20,19.06,19.38,18.5,18.5,43900,9.53,9.69,9.25,9.25,87800,0.0,1.0
1999-05-21,19.13,19.31,18.88,19.13,367700,9.565,9.655,9.44,9.565,735400,0.0,1.0
1999-05-24,18.88,19.13,18.88,19.13,62700,9.44,9.565,9.44,9.565,125400,0.0,1.0
1999-05-25,18.75,19.0,18.75,18.75,52000,9.375,9.5,9.375,9.375,104000,0.0,1.0
1999-05-26,19.0,19.0,18.25,18.63,55300,9.5,9.5,9.125,9.315,110600,0.0,1.0
1999-05-27,18.88,19.13,18.88,18.88,26100,9.44,9.565,9.44,9.44,52200,0.0,1.0
1999-05-28,19.0,19.06,18.81,18.81,16600,9.5,9.53,9.405,9.405,33200,0.0,1.0
1999-06-01,18.88,19.0,18.88,18.88,35900,9.44,9.5,9.44,9.44,71800,0.0,1.0
1999-06-02,18.81,18.88,18.69,18.75,18200,9.405,9.44,9.345,9.375,36400,0.0,1.0
1999-06-03,18.69,18.88,18.5,18.69,76000,9.345,9.44,9.25,9.345,152000,0.0,1.0
1999-06-04,18.13,18.69,17.75,18.69,106200,9.065,9.345,8.875,9.345,212400,0.0,1.0
1999-06-07,18.31,18.38,18.0,18.13,162700,9.155,9.19,9.0,9.065,325400,0.0,1.0
1999-06-08,18.44,18.5,18.25,18.31,52700,9.22,9.25,9.125,9.155,105400,0.0,1.0
1999-06-09,18.38,18.44,18.25,18.38,36300,9.19,9.22,9.125,9.19,72600,0.0,1.0
1999-06-10,18.69,18.81,18.44,18.44,60100,9.345,9.405,9.22,9.22,120200,0.0,1.0
1999-06-11,18.38,18.69,18.31,18.69,18900,9.19,9.345,9.155,9.345,37800,0.0,1.0
1999-06-14,18.25,18.5,18.13,18.5,31800,9.125,9.25,9.065,9.25,63600,0.0,1.0
1999-06-15,18.31,18.44,18.13,18.25,69200,9.155,9.22,9.065,9.125,138400,0.0,1.0
1999-06-16,18.31,18.31,18.19,18.31,23700,9.155,9.155,9.095,9.155,47400,0.0,1.0
1999-06-17,18.25,18.38,18.19,18.25,55900,9.125,9.19,9.095,9.125,111800,0.0,1.0
1999-06-18,18.13,18.56,18.13,18.56,31700,9.065,9.28,9.065,9.28,63400,0.0,1.0
1999-06-21,18.19,18.25,18.13,18.25,80700,9.095,9.125,9.065,9.125,161400,0.0,1.0
1999-06-22,18.13,18.25,18.13,18.19,35500,9.065,9.125,9.065,9.095,71000,0.0,1.0
1999-06-23,18.31,18.31,18.13,18.19,73700,9.155,9.155,9.065,9.095,147400,0.0,1.0
1999-06-24,18.06,18.38,18.06,18.25,8600,9.03,9.19,9.03,9.125,17200,0.0,1.0
1999-06-25,18.19,18.25,18.13,18.19,10500,9.095,9.125,9.065,9.095,21000,0.0,1.0
1999-06-28,18.25,18.31,18.06,18.06,136300,9.125,9.155,9.03,9.03,272600,0.0,1.0
1999-06-29,18.38,18.5,18.25,18.25,14100,9.19,9.25,9.125,9.125,28200,0.0,1.0
1999-06-30,20.06,20.06,18.5,18.5,144700,10.03,10.03,9.25,9.25,289400,0.0,1.0
1999-07-01,19.94,20.13,19.5,20.06,100400,9.97,10.065,9.75,10.03,200800,0.0,1.0
1999-07-02,19.31,19.88,19.31,19.88,10100,9.655,9.94,9.655,9.94,20200,0.0,1.0
1999-07-06,19.13,19.38,19.13,19.19,19800,9.565,9.69,9.565,9.595,39600,0.0,1.0
1999-07-07,18.56,19.0,18.56,18.88,70600,9.28,9.5,9.28,9.44,141200,0.0,1.0
1999-07-08,18.75,18.75,18.5,18.69,14200,9.375,9.375,9.25,9.345,28400,0.0,1.0
1999-07-09,18.75,18.75,18.56,18.75,17900,9.375,9.375,9.28,9.375,35800,0.0,1.0
1999-07-12,18.56,18.75,18.38,18.75,37400,9.28,9.375,9.19,9.375,74800,0.0,1.0
1999-07-13,18.44,18.56,18.38,18.56,8100,9.22,9.28,9.19,9.28,16200,0.0,1.0
1999-07-14,18.13,18.38,18.0,18.31,65400,9.065,9.19,9.0,9.155,130800,0.0,1.0
1999-07-15,18.44,18.44,17.63,18.06,111700,9.22,9.22,8.815,9.03,223400,0.0,1.0
1999-07-16,18.0,18.44,18.0,18.44,46700,9.0,9.22,9.0,9.22,93400,0.0,1.0
1999-07-19,18.25,18.25,17.75,18.0,60100,9.125,9.125,8.875,9.0,120200,0.0,1.0
1999-07-20,17.88,18.31,17.75,18.25,46600,8.94,9.155,8.875,9.125,93200,0.0,1.0
1999-07-21,17.75,17.88,17.56,17.88,130200,8.875,8.94,8.78,8.94,260400,0.0,1.0
1999-07-22,17.88,18.13,17.63,17.63,72500,8.94,9.065,8.815,8.815,145000,0.0,1.0
1999-07-23,17.69,18.13,17.69,18.0,21800,8.845,9.065,8.845,9.0,43600,0.0,1.0
1999-07-26,18.06,18.06,17.69,17.69,36600,9.03,9.03,8.845,8.845,73200,0.0,1.0
1999-07-27,18.06,18.13,18.0,18.06,30300,9.03,9.065,9.0,9.03,60600,0.0,1.0
1999-07-28,18.0,18.0,17.75,18.0,45600,9.0,9.0,8.875,9.0,91200,0.0,1.0
1999-07-29,18.31,18.75,18.0,18.0,36500,9.155,9.375,9.0,9.0,73000,0.0,1.0
1999-07-30,18.69,18.69,18.31,18.31,40900,9.345,9.345,9.155,9.155,81800,0.0,1.0
1999-08-02,18.63,18.94,18.38,18.56,39600,9.315,9.47,9.19,9.28,79200,0.0,1.0
1999-08-03,18.69,18.81,18.5,18.81,67100,9.345,9.405,9.25,9.405,134200,0.0,1.0
1999-08-04,18.56,18.88,18.5,18.75,190800,9.28,9.44,9.25,9.375,381600,0.0,1.0
1999-08-05,18.63,18.75,18.44,18.5,91700,9.315,9.375,9.22,9.25,183400,0.0,1.0
1999-08-06,18.75,18.75,18.69,18.69,18600,9.375,9.375,9.345,9.345,37200,0.0,1.0
1999-08-09,18.63,18.75,18.56,18.63,25600,9.315,9.375,9.28,9.315,51200,0.0,1.0
1999-08-10,18.75,18.94,18.63,18.75,44700,9.375,9.47,9.315,9.375,89400,0.0,1.0
1999-08-11,19.13,19.13,18.88,18.88,35200,9.565,9.565,9.44,9.44,70400,0.0,1.0
1999-08-12,19.19,19.38,19.13,19.13,18900,9.595,9.69,9.565,9.565,37800,0.0,1.0
1999-08-13,19.13,19.38,19.06,19.31,14400,9.565,9.69,9.53,9.655,28800,0.0,1.0
1999-08-16,19.0,19.0,18.94,19.0,4900,9.5,9.5,9.47,9.5,9800,0.0,1.0
1999-08-17,19.06,19.13,18.88,18.88,60100,9.53,9.565,9.44,9.44,120200,0.0,1.0
1999-08-18,19.5,19.5,19.13,19.13,49400,9.75,9.75,9.565,9.565,98800,0.0,1.0
1999-08-19,19.5,19.94,19.44,19.94,25400,9.75,9.97,9.72,9.97,50800,0.0,1.0
1999-08-20,19.44,19.56,19.44,19.56,3900,9.72,9.78,9.72,9.78,7800,0.0,1.0
1999-08-23,19.44,19.63,19.38,19.56,18500,9.72,9.815,9.69,9.78,37000,0.0,1.0
1999-08-24,19.5,19.63,19.38,19.44,71700,9.75,9.815,9.69,9.72,143400,0.0,1.0
1999-08-25,19.63,19.69,19.44,19.63,26700,9.815,9.845,9.72,9.815,53400,0.0,1.0
1999-08-26,19.63,19.63,19.44,19.5,35500,9.815,9.815,9.72,9.75,71000,0.0,1.0
1999-08-27,19.5,19.63,19.5,19.63,13600,9.75,9.815,9.75,9.815,27200,0.0,1.0
1999-08-30,19.56,19.63,19.5,19.63,32600,9.78,9.815,9.75,9.815,65200,0.0,1.0
1999-08-31,19.56,19.56,19.25,19.5,29100,9.78,9.78,9.625,9.75,58200,0.0,1.0
1999-09-01,19.44,19.56,19.38,19.56,9100,9.72,9.78,9.69,9.78,18200,0.0,1.0
1999-09-02,19.56,19.56,19.38,19.5,24500,9.78,9.78,9.69,9.75,49000,0.0,1.0
1999-09-03,19.5,19.69,19.44,19.69,13900,9.75,9.845,9.72,9.845,27800,0.0,1.0
1999-09-07,19.56,19.63,19.38,19.63,183700,9.78,9.815,9.69,9.815,367400,0.0,1.0
1999-09-08,19.75,19.75,19.5,19.5,130500,9.875,9.875,9.75,9.75,261000,0.0,1.0
1999-09-09,19.56,19.56,19.5,19.5,49700,9.78,9.78,9.75,9.75,99400,0.0,1.0
1999-09-10,19.56,19.56,19.56,19.56,3100,9.78,9.78,9.78,9.78,6200,0.0,1.0
1999-09-13,19.63,19.63,19.44,19.44,151900,9.815,9.815,9.72,9.72,303800,0.0,1.0
1999-09-14,19.63,19.75,19.5,19.69,31000,9.815,9.875,9.75,9.845,62000,0.0,1.0
1999-09-15,20.0,20.0,19.63,19.63,23900,10.0,10.0,9.815,9.815,47800,0.0,1.0
1999-09-16,19.75,20.0,19.75,20.0,3900,9.875,10.0,9.875,10.0,7800,0.0,1.0
1999-09-17,19.75,19.81,19.5,19.5,31900,9.875,9.905,9.75,9.75,63800,0.0,1.0
1999-09-20,19.75,19.75,19.63,19.63,22200,9.875,9.875,9.815,9.815,44400,0.0,1.0
1999-09-21,19.75,20.0,19.75,19.75,41000,9.875,10.0,9.875,9.875,82000,0.0,1.0
1999-09-22,19.81,19.88,19.75,19.88,24200,9.905,9.94,9.875,9.94,48400,0.0,1.0
1999-09-23,19.69,20.25,19.69,20.0,27300,9.845,10.125,9.845,10.0,54600,0.0,1.0
1999-09-24,19.38,19.94,19.38,19.69,30200,9.69,9.97,9.69,9.845,60400,0.0,1.0
1999-09-27,19.44,19.56,19.44,19.5,4600,9.72,9.78,9.72,9.75,9200,0.0,1.0
1999-09-28,19.44,19.5,19.38,19.5,112600,9.72,9.75,9.69,9.75,225200,0.0,1.0
1999-09-29,19.5,19.56,19.38,19.38,38100,9.75,9.78,9.69,9.69,76200,0.0,1.0
1999-09-30,19.69,19.75,19.5,19.5,26600,9.845,9.875,9.75,9.75,53200,0.0,1.0
1999-10-01,19.69,19.75,19.5,19.75,99000,9.845,9.875,9.75,9.875,198000,0.0,1.0
1999-10-04,19.5,19.56,19.5,19.5,8400,9.75,9.78,9.75,9.75,16800,0.0,1.0
1999-10-05,19.5,19.69,19.44,19.56,10200,9.75,9.845,9.72,9.78,20400,0.0,1.0
1999-10-06,19.56,19.63,19.44,19.5,11300,9.78,9.815,9.72,9.75,22600,0.0,1.0
1999-10-07,19.56,19.88,19.5,19.5,10400,9.78,9.94,9.75,9.75,20800,0.0,1.0
1999-10-08,19.63,19.69,19.5,19.5,7400,9.815,9.845,9.75,9.75,14800,0.0,1.0
1999-10-11,20.19,20.38,19.5,19.75,22500,10.095,10.19,9.75,9.875,45000,0.0,1.0
1999-10-12,19.56,20.19,19.56,20.19,11400,9.78,10.095,9.78,10.095,22800,0.0,1.0
1999-10-13,19.13,19.69,19.06,19.69,13700,9.565,9.845,9.53,9.845,27400,0.0,1.0
1999-10-14,19.06,19.44,19.06,19.38,12800,9.53,9.72,9.53,9.69,25600,0.0,1.0
1999-10-15,18.44,18.5,17.94,18.5,84800,9.22,9.25,8.97,9.25,169600,0.0,1.0
1999-10-18,18.44,18.44,18.13,18.19,11100,9.22,9.22,9.065,9.095,22200,0.0,1.0
1999-10-19,18.44,18.5,18.25,18.5,41500,9.22,9.25,9.125,9.25,83000,0.0,1.0
1999-10-20,18.38,18.5,18.19,18.19,29900,9.19,9.25,9.095,9.095,59800,0.0,1.0
1999-10-21,17.88,18.13,17.5,18.13,71500,8.94,9.065,8.75,9.065,143000,0.0,1.0
1999-10-22,18.06,18.06,17.94,17.94,6000,9.03,9.03,8.97,8.97,12000,0.0,1.0
1999-10-25,18.0,18.38,17.88,18.13,71700,9.0,9.19,8.94,9.065,143400,0.0,1.0
1999-10-26,17.94,18.5,17.75,18.13,22500,8.97,9.25,8.875,9.065,45000,0.0,1.0
1999-10-27,17.94,18.13,17.38,18.0,39600,8.97,9.065,8.69,9.0,79200,0.0,1.0
1999-10-28,18.69,18.75,18.0,18.0,66800,9.345,9.375,9.0,9.0,133600,0.0,1.0
1999-10-29,18.69,18.81,18.63,18.63,16500,9.345,9.405,9.315,9.315,33000,0.0,1.0
1999-11-01,18.63,18.88,18.63,18.69,16700,9.315,9.44,9.315,9.345,33400,0.0,1.0
1999-11-02,18.56,18.63,18.5,18.5,322100,9.28,9.315,9.25,9.25,644200,0.0,1.0
1999-11-03,18.88,18.88,18.63,18.63,11400,9.44,9.44,9.315,9.315,22800,0.0,1.0
1999-11-04,18.75,18.75,18.63,18.75,10700,9.375,9.375,9.315,9.375,21400,0.0,1.0
1999-11-05,18.56,18.75,18.5,18.75,125800,9.28,9.375,9.25,9.375,251600,0.0,1.0
1999-11-08,18.69,18.88,18.56,18.56,12500,9.345,9.44,9.28,9.28,25000,0.0,1.0
1999-11-09,18.75,18.81,18.63,18.63,7100,9.375,9.405,9.315,9.315,14200,0.0,1.0
1999-11-10,18.63,18.81,18.56,18.69,7000,9.315,9.405,9.28,9.345,14000,0.0,1.0
1999-11-11,18.56,18.63,18.5,18.5,15000,9.28,9.315,9.25,9.25,30000,0.0,1.0
1999-11-12,18.63,18.88,18.44,18.44,28200,9.315,9.44,9.22,9.22,56400,0.0,1.0
1999-11-15,18.75,18.75,18.63,18.69,31700,9.375,9.375,9.315,9.345,63400,0.0,1.0
1999-11-16,20.81,21.0,19.63,19.63,287400,10.405,10.5,9.815,9.815,574800,0.0,1.0
1999-11-17,22.25,22.44,20.75,20.75,219000,11.125,11.22,10.375,10.375,438000,0.0,1.0
1999-11-18,21.75,22.25,21.44,22.25,71500,10.875,11.125,10.72,11.125,143000,0.0,1.0
1999-11-19,24.06,24.25,21.75,21.75,154700,12.03,12.125,10.875,10.875,309400,0.0,1.0
1999-11-22,23.25,24.13,23.25,24.06,122400,11.625,12.065,11.625,12.03,244800,0.0,1.0
1999-11-23,22.63,23.56,22.63,23.25,132000,11.315,11.78,11.315,11.625,264000,0.0,1.0
1999-11-24,22.69,23.13,22.63,22.63,226300,11.345,11.565,11.315,11.315,452600,0.0,1.0
1999-11-26,22.81,22.81,22.44,22.69,12800,11.405,11.405,11.22,11.345,25600,0.0,1.0
1999-11-29,22.81,22.88,22.38,22.88,72400,11.405,11.44,11.19,11.44,144800,0.0,1.0
1999-11-30,22.5,22.88,22.44,22.69,37500,11.25,11.44,11.22,11.345,75000,0.0,1.0
1999-12-01,22.38,22.56,22.19,22.44,91300,11.19,11.28,11.095,11.22,182600,0.0,1.0
1999-12-02,21.63,22.25,21.38,22.13,98800,10.815,11.125,10.69,11.065,197600,0.0,1.0
1999-12-03,21.88,21.88,21.56,21.69,37100,10.94,10.94,10.78,10.845,74200,0.0,1.0
1999-12-06,21.88,22.0,21.88,22.0,25000,10.94,11.0,10.94,11.0,50000,0.0,1.0
1999-12-07,21.5,21.88,21.5,21.88,95400,10.75,10.94,10.75,10.94,190800,0.0,1.0
1999-12-08,21.5,21.5,21.25,21.25,141100,10.75,10.75,10.625,10.625,282200,0.0,1.0
1999-12-09,21.25,21.44,20.94,21.38,54300,10.625,10.72,10.47,10.69,108600,0.0,1.0
1999-12-10,20.75,21.19,20.75,21.13,27100,10.375,10.595,10.375,10.565,54200,0.0,1.0
1999-12-13,21.25,21.25,20.75,21.0,77600,10.625,10.625,10.375,10.5,155200,0.0,1.0
1999-12-14,20.81,21.25,20.75,21.19,85900,10.405,10.625,10.375,10.595,171800,0.0,1.0
1999-12-15,20.56,20.81,20.56,20.81,56200,10.28,10.405,10.28,10.405,112400,0.0,1.0
1999-12-16,20.88,20.88,20.63,20.69,118400,10.44,10.44,10.315,10.345,236800,0.0,1.0
1999-12-17,21.19,21.19,20.75,20.75,33100,10.595,10.595,10.375,10.375,66200,0.0,1.0
1999-12-20,22.13,22.13,21.19,21.25,36100,11.065,11.065,10.595,10.625,72200,0.0,1.0
1999-12-21,22.06,22.38,21.81,22.13,32000,11.03,11.19,10.905,11.065,64000,0.0,1.0
1999-12-22,22.69,22.88,22.44,22.88,33500,11.345,11.44,11.22,11.44,67000,0.0,1.0
1999-12-23,23.0,23.44,22.69,22.69,36800,11.5,11.72,11.345,11.345,73600,0.0,1.0
1999-12-27,22.94,23.0,22.5,23.0,21100,11.47,11.5,11.25,11.5,42200,0.0,1.0
1999-12-28,23.44,23.75,23.19,23.19,44400,11.72,11.875,11.595,11.595,88800,0.0,1.0
1999-12-29,23.81,23.81,23.25,23.44,14200,11.905,11.905,11.625,11.72,28400,0.0,1.0
1999-12-30,23.88,24.0,23.88,24.0,62400,11.94,12.0,11.94,12.0,124800,0.0,1.0
1999-12-31,23.81,23.88,23.75,23.88,16100,11.905,11.94,11.875,11.94,32200,0.0,1.0
2000-01-03,23.56,23.94,23.56,23.75,28400,11.78,11.97,11.78,11.875,56800,0.0,1.0
2000-01-04,23.56,23.63,23.44,23.56,26200,11.78,11.815,11.72,11.78,52400,0.0,1.0
2000-01-05,24.0,24.13,23.31,23.44,75800,12.0,12.065,11.655,11.72,151600,0.0,1.0
2000-01-06,25.19,25.38,24.0,24.0,117100,12.595,12.69,12.0,12.0,234200,0.0,1.0
2000-01-07,26.13,26.44,24.75,25.06,174100,13.065,13.22,12.375,12.53,348200,0.0,1.0
2000-01-10,26.69,27.0,26.13,26.25,261000,13.345,13.5,13.065,13.125,522000,0.0,1.0
2000-01-11,26.0,26.56,26.0,26.56,145500,13.0,13.28,13.0,13.28,291000,0.0,1.0
2000-01-12,26.44,26.69,26.0,26.0,47500,13.22,13.345,13.0,13.0,95000,0.0,1.0
2000-01-13,26.56,26.63,26.31,26.38,36000,13.28,13.315,13.155,13.19,72000,0.0,1.0
2000-01-14,26.69,26.69,26.19,26.44,25000,13.345,13.345,13.095,13.22,50000,0.0,1.0
2000-01-18,28.44,28.44,26.81,26.81,236500,14.22,14.22,13.405,13.405,473000,0.0,1.0
2000-01-19,28.88,29.25,28.38,28.38,108000,14.44,14.625,14.19,14.19,216000,0.0,1.0
2000-01-20,27.94,28.69,27.5,28.63,135700,13.97,14.345,13.75,14.315,271400,0.0,1.0
2000-01-21,27.94,27.94,27.75,27.81,62500,13.97,13.97,13.875,13.905,125000,0.0,1.0
2000-01-24,27.81,27.94,27.75,27.94,77400,13.905,13.97,13.875,13.97,154800,0.0,1.0
2000-01-25,26.75,27.94,26.75,27.75,135600,13.375,13.97,13.375,13.875,271200,0.0,1.0
2000-01-26,27.81,27.88,26.56,26.81,20800,13.905,13.94,13.28,13.405,41600,0.0,1.0
2000-01-27,26.38,27.25,26.25,27.25,188000,13.19,13.625,13.125,13.625,376000,0.0,1.0
2000-01-28,26.56,26.88,26.0,26.06,201100,13.28,13.44,13.0,13.03,402200,0.0,1.0
2000-01-31,26.06,26.56,26.0,26.56,92100,13.03,13.28,13.0,13.28,184200,0.0,1.0
2000-02-01,26.19,26.19,25.88,26.0,67400,13.095,13.095,12.94,13.0,134800,0.0,1.0
2000-02-02,27.13,27.13,26.25,26.31,87400,13.565,13.565,13.125,13.155,174800,0.0,1.0
2000-02-03,27.44,28.09,27.13,27.13,163400,13.72,14.045,13.565,13.565,326800,0.0,1.0
2000-02-04,26.94,27.5,26.81,27.38,38900,13.47,13.75,13.405,13.69,77800,0.0,1.0
2000-02-07,26.63,26.94,26.38,26.94,96600,13.315,13.47,13.19,13.47,193200,0.0,1.0
2000-02-08,26.5,26.75,26.38,26.69,72600,13.25,13.375,13.19,13.345,145200,0.0,1.0
2000-02-09,27.0,27.0,26.38,26.38,67700,13.5,13.5,13.19,13.19,135400,0.0,1.0
2000-02-10,25.63,26.94,25.63,26.88,53400,12.815,13.47,12.815,13.44,106800,0.0,1.0
2000-02-11,24.88,25.75,24.88,25.63,40100,12.44,12.875,12.44,12.815,80200,0.0,1.0
2000-02-14,23.0,23.5,22.88,23.5,268000,11.5,11.75,11.44,11.75,536000,0.0,1.0
2000-02-15,23.06,23.25,22.75,22.75,53500,11.53,11.625,11.375,11.375,107000,0.0,1.0
2000-02-16,23.19,23.19,23.06,23.06,19500,11.595,11.595,11.53,11.53,39000,0.0,1.0
2000-02-17,24.0,24.0,23.31,23.31,56200,12.0,12.0,11.655,11.655,112400,0.0,1.0
2000-02-18,24.0,24.5,23.88,23.88,65600,12.0,12.25,11.94,11.94,131200,0.0,1.0
2000-02-22,23.81,23.88,23.5,23.88,28000,11.905,11.94,11.75,11.94,56000,0.0,1.0
2000-02-23,23.75,23.81,23.63,23.75,13500,11.875,11.905,11.815,11.875,27000,0.0,1.0
2000-02-24,23.38,23.69,23.38,23.56,16900,11.69,11.845,11.69,11.78,33800,0.0,1.0
2000-02-25,23.06,23.69,23.0,23.5,70100,11.53,11.845,11.5,11.75,140200,0.0,1.0
2000-02-28,23.0,23.25,23.0,23.25,18700,11.5,11.625,11.5,11.625,37400,0.0,1.0
2000-02-29,23.81,24.0,23.0,23.0,83600,11.905,12.0,11.5,11.5,167200,0.0,1.0
2000-03-01,23.38,23.81,23.0,23.75,76700,11.69,11.905,11.5,11.875,153400,0.0,1.0
2000-03-02,23.13,23.38,23.0,23.38,80300,11.565,11.69,11.5,11.69,160600,0.0,1.0
2000-03-03,23.13,23.38,23.0,23.0,59400,11.565,11.69,11.5,11.5,118800,0.0,1.0
2000-03-06,23.25,23.31,23.0,23.06,62800,11.625,11.655,11.5,11.53,125600,0.0,1.0
2000-03-07,23.44,23.63,23.13,23.25,72800,11.72,11.815,11.565,11.625,145600,0.0,1.0
2000-03-08,24.25,24.25,23.44,23.44,46700,12.125,12.125,11.72,11.72,93400,0.0,1.0
2000-03-09,24.19,24.38,24.0,24.25,31800,12.095,12.19,12.0,12.125,63600,0.0,1.0
2000-03-10,23.75,24.25,23.5,24.06,35100,11.875,12.125,11.75,12.03,70200,0.0,1.0
2000-03-13,24.88,25.94,24.13,24.13,137600,12.44,12.97,12.065,12.065,275200,0.0,1.0
2000-03-14,24.63,25.38,24.56,24.94,101000,12.315,12.69,12.28,12.47,202000,0.0,1.0
2000-03-15,24.5,24.63,23.88,24.38,45500,12.25,12.315,11.94,12.19,91000,0.0,1.0
2000-03-16,25.44,25.5,24.75,24.75,51800,12.72,12.75,12.375,12.375,103600,0.0,1.0
2000-03-17,24.94,25.5,24.63,25.19,42500,12.47,12.75,12.315,12.595,85000,0.0,1.0
2000-03-20,24.56,25.0,24.5,24.94,29900,12.28,12.5,12.25,12.47,59800,0.0,1.0
2000-03-21,24.44,24.44,24.06,24.44,22500,12.22,12.22,12.03,12.22,45000,0.0,1.0
2000-03-22,25.25,25.25,24.25,24.56,39800,12.625,12.625,12.125,12.28,79600,0.0,1.0
2000-03-23,25.0,25.44,25.0,25.13,19200,12.5,12.72,12.5,12.565,38400,0.0,1.0
2000-03-24,25.06,25.38,24.63,25.25,39900,12.53,12.69,12.315,12.625,79800,0.0,1.0
2000-03-27,24.38,25.25,24.25,25.13,32300,12.19,12.625,12.125,12.565,64600,0.0,1.0
2000-03-28,23.75,24.63,23.75,24.38,41200,11.875,12.315,11.875,12.19,82400,0.0,1.0
2000-03-29,23.56,24.0,23.0,24.0,302700,11.78,12.0,11.5,12.0,605400,0.0,1.0
2000-03-30,22.75,23.56,22.75,23.31,80400,11.375,11.78,11.375,11.655,160800,0.0,1.0
2000-03-31,22.5,23.63,22.5,22.75,104100,11.25,11.815,11.25,11.375,208200,0.0,1.0
2000-04-03,21.88,22.5,21.63,22.25,68800,10.94,11.25,10.815,11.125,137600,0.0,1.0
2000-04-04,23.38,24.13,21.88,22.0,169700,11.69,12.065,10.94,11.0,339400,0.0,1.0
2000-04-05,24.13,25.19,23.31,23.31,126400,12.065,12.595,11.655,11.655,252800,0.0,1.0
2000-04-06,23.5,24.5,22.88,24.38,68400,11.75,12.25,11.44,12.19,136800,0.0,1.0
2000-04-07,24.06,24.88,23.81,24.0,40500,12.03,12.44,11.905,12.0,81000,0.0,1.0
2000-04-10,23.19,24.88,23.19,24.06,47500,11.595,12.44,11.595,12.03,95000,0.0,1.0
2000-04-11,23.38,23.5,23.0,23.19,25200,11.69,11.75,11.5,11.595,50400,0.0,1.0
2000-04-12,23.38,23.5,23.25,23.31,13600,11.69,11.75,11.625,11.655,27200,0.0,1.0
2000-04-13,23.69,23.75,23.19,23.38,28900,11.845,11.875,11.595,11.69,57800,0.0,1.0
2000-04-14,23.0,23.81,22.88,23.56,18400,11.5,11.905,11.44,11.78,36800,0.0,1.0
2000-04-17,22.56,23.06,22.13,22.75,41300,11.28,11.53,11.065,11.375,82600,0.0,1.0
2000-04-18,23.19,23.44,22.5,22.63,137300,11.595,11.72,11.25,11.315,274600,0.0,1.0
2000-04-19,22.88,23.19,22.81,23.06,19800,11.44,11.595,11.405,11.53,39600,0.0,1.0
2000-04-20,22.81,23.38,22.75,22.94,29500,11.405,11.69,11.375,11.47,59000,0.0,1.0
2000-04-24,22.56,23.0,22.56,22.75,28900,11.28,11.5,11.28,11.375,57800,0.0,1.0
2000-04-25,22.94,23.31,22.81,22.81,38700,11.47,11.655,11.405,11.405,77400,0.0,1.0
2000-04-26,22.38,23.0,22.38,23.0,60700,11.19,11.5,11.19,11.5,121400,0.0,1.0
2000-04-27,22.94,22.94,22.25,22.38,27200,11.47,11.47,11.125,11.19,54400,0.0,1.0
2000-04-28,23.0,23.0,22.81,22.81,31900,11.5,11.5,11.405,11.405,63800,0.0,1.0
2000-05-01,22.94,22.94,22.88,22.88,31800,11.47,11.47,11.44,11.44,63600,0.0,1.0
2000-05-02,22.38,22.94,22.38,22.94,23200,11.19,11.47,11.19,11.47,46400,0.0,1.0
2000-05-03,21.75,22.38,21.75,22.38,59300,10.875,11.19,10.875,11.19,118600,0.0,1.0
2000-05-04,21.31,21.94,21.19,21.88,96500,10.655,10.97,10.595,10.94,193000,0.0,1.0
2000-05-05,22.25,22.25,21.13,21.19,20700,11.125,11.125,10.565,10.595,41400,0.0,1.0
2000-05-08,20.94,22.25,20.5,22.25,55400,10.47,11.125,10.25,11.125,110800,0.0,1.0
2000-05-09,20.56,21.06,20.56,21.06,112300,10.28,10.53,10.28,10.53,224600,0.0,1.0
2000-05-10,20.5,20.75,20.5,20.63,80400,10.25,10.375,10.25,10.315,160800,0.0,1.0
2000-05-11,21.0,21.25,20.63,20.75,91800,10.5,10.625,10.315,10.375,183600,0.0,1.0
2000-05-12,20.38,21.13,20.38,21.06,18700,10.19,10.565,10.19,10.53,37400,0.0,1.0
2000-05-15,20.94,21.38,20.38,20.63,98000,10.47,10.69,10.19,10.315,196000,0.0,1.0
2000-05-16,21.19,21.31,20.88,21.0,54100,10.595,10.655,10.44,10.5,108200,0.0,1.0
2000-05-17,20.69,21.63,20.69,21.31,20100,10.345,10.815,10.345,10.655,40200,0.0,1.0
2000-05-18,20.56,20.94,20.56,20.88,30300,10.28,10.47,10.28,10.44,60600,0.0,1.0
2000-05-19,20.44,20.63,20.13,20.5,37100,10.22,10.315,10.065,10.25,74200,0.0,1.0
2000-05-22,20.31,20.88,20.25,20.44,33000,10.155,10.44,10.125,10.22,66000,0.0,1.0
2000-05-23,20.13,20.63,19.75,20.13,24000,10.065,10.315,9.875,10.065,48000,0.0,1.0
2000-05-24,20.75,20.88,20.0,20.0,66300,10.375,10.44,10.0,10.0,132600,0.0,1.0
2000-05-25,20.5,21.13,20.5,21.0,28300,10.25,10.565,10.25,10.5,56600,0.0,1.0
2000-05-26,20.5,20.88,20.31,20.56,28000,10.25,10.44,10.155,10.28,56000,0.0,1.0
2000-05-30,21.75,21.75,20.44,20.56,93500,10.875,10.875,10.22,10.28,187000,0.0,1.0
2000-05-31,21.31,21.69,21.31,21.63,35800,10.655,10.845,10.655,10.815,71600,0.0,1.0
2000-06-01,21.44,21.56,21.28,21.28,15000,10.72,10.78,10.64,10.64,30000,0.0,1.0
2000-06-02,21.0,21.69,21.0,21.69,13400,10.5,10.845,10.5,10.845,26800,0.0,1.0
2000-06-05,20.75,21.06,20.69,20.88,9400,10.375,10.53,10.345,10.44,18800,0.0,1.0
2000-06-06,20.69,21.0,20.69,21.0,20700,10.345,10.5,10.345,10.5,41400,0.0,1.0
2000-06-07,20.88,20.94,20.63,20.69,67000,10.44,10.47,10.315,10.345,134000,0.0,1.0
2000-06-08,20.94,21.31,20.75,20.88,37800,10.47,10.655,10.375,10.44,75600,0.0,1.0
2000-06-09,20.88,21.44,20.88,21.06,18800,10.44,10.72,10.44,10.53,37600,0.0,1.0
2000-06-12,20.13,20.94,20.13,20.94,49600,10.065,10.47,10.065,10.47,99200,0.0,1.0
2000-06-13,20.25,20.38,19.63,20.25,199200,10.125,10.19,9.815,10.125,398400,0.0,1.0
2000-06-14,20.56,21.5,20.5,20.5,39500,10.28,10.75,10.25,10.25,79000,0.0,1.0
2000-06-15,20.63,20.94,20.25,20.44,17700,10.315,10.47,10.125,10.22,35400,0.0,1.0
2000-06-16,20.38,20.75,20.31,20.75,80300,10.19,10.375,10.155,10.375,160600,0.0,1.0
2000-06-19,20.69,20.88,20.5,20.88,51600,10.345,10.44,10.25,10.44,103200,0.0,1.0
2000-06-20,20.38,20.69,20.38,20.56,14100,10.19,10.345,10.19,10.28,28200,0.0,1.0
2000-06-21,20.0,20.38,19.75,20.13,96500,10.0,10.19,9.875,10.065,193000,0.0,1.0
2000-06-22,19.88,20.44,19.88,20.06,67100,9.94,10.22,9.94,10.03,134200,0.0,1.0
2000-06-23,20.25,20.25,19.75,19.75,67600,10.125,10.125,9.875,9.875,135200,0.0,1.0
2000-06-26,20.06,20.44,20.0,20.19,47400,10.03,10.22,10.0,10.095,94800,0.0,1.0
2000-06-27,20.25,20.75,19.75,20.06,142900,10.125,10.375,9.875,10.03,285800,0.0,1.0
2000-06-28,21.13,21.13,20.06,20.25,36900,10.565,10.565,10.03,10.125,73800,0.0,1.0
2000-06-29,21.0,21.13,20.69,21.13,58200,10.5,10.565,10.345,10.565,116400,0.0,1.0
2000-06-30,21.0,21.25,20.63,21.0,106000,10.5,10.625,10.315,10.5,212000,0.0,1.0
2000-07-03,20.69,21.31,20.63,21.0,12500,10.345,10.655,10.315,10.5,25000,0.0,1.0
2000-07-05,21.25,21.25,20.69,20.69,199200,10.625,10.625,10.345,10.345,398400,0.0,1.0
2000-07-06,21.94,21.94,21.13,21.38,19700,10.97,10.97,10.565,10.69,39400,0.0,1.0
2000-07-07,22.44,22.44,21.69,21.75,107900,11.22,11.22,10.845,10.875,215800,0.0,1.0
2000-07-10,22.06,22.69,22.06,22.69,37300,11.03,11.345,11.03,11.345,74600,0.0,1.0
2000-07-11,22.38,22.5,22.0,22.19,42000,11.19,11.25,11.0,11.095,84000,0.0,1.0
2000-07-12,23.31,23.31,22.5,22.63,73600,11.655,11.655,11.25,11.315,147200,0.0,1.0
2000-07-13,22.69,23.13,22.63,23.13,170500,11.345,11.565,11.315,11.565,341000,0.0,1.0
2000-07-14,23.13,23.19,22.5,22.56,31200,11.565,11.595,11.25,11.28,62400,0.0,1.0
2000-07-17,23.13,23.25,23.0,23.06,75000,11.565,11.625,11.5,11.53,150000,0.0,1.0
2000-07-18,23.06,23.44,22.94,23.0,211300,11.53,11.72,11.47,11.5,422600,0.0,1.0
2000-07-19,23.06,23.19,23.0,23.19,29200,11.53,11.595,11.5,11.595,58400,0.0,1.0
2000-07-20,23.44,23.44,22.75,23.0,21000,11.72,11.72,11.375,11.5,42000,0.0,1.0
2000-07-21,22.75,23.5,22.75,23.5,11200,11.375,11.75,11.375,11.75,22400,0.0,1.0
2000-07-24,22.31,22.75,22.25,22.63,7700,11.155,11.375,11.125,11.315,15400,0.0,1.0
2000-07-25,22.94,22.94,22.13,22.44,7600,11.47,11.47,11.065,11.22,15200,0.0,1.0
2000-07-26,23.5,23.5,22.94,22.94,30900,11.75,11.75,11.47,11.47,61800,0.0,1.0
2000-07-27,23.5,23.94,23.44,23.75,83400,11.75,11.97,11.72,11.875,166800,0.0,1.0
2000-07-28,22.81,23.44,22.81,23.44,9700,11.405,11.72,11.405,11.72,19400,0.0,1.0
2000-07-31,22.88,22.94,22.63,22.94,19100,11.44,11.47,11.315,11.47,38200,0.0,1.0
2000-08-01,22.31,23.13,22.19,23.0,50200,11.155,11.565,11.095,11.5,100400,0.0,1.0
2000-08-02,22.69,22.88,22.31,22.38,48300,11.345,11.44,11.155,11.19,96600,0.0,1.0
2000-08-03,22.88,22.94,22.5,22.63,13500,11.44,11.47,11.25,11.315,27000,0.0,1.0
2000-08-04,22.94,23.0,22.44,23.0,20000,11.47,11.5,11.22,11.5,40000,0.0,1.0
2000-08-07,23.0,23.13,22.56,22.94,6500,11.5,11.565,11.28,11.47,13000,0.0,1.0
2000-08-08,22.69,22.94,22.44,22.88,7500,11.345,11.47,11.22,11.44,15000,0.0,1.0
2000-08-09,22.75,22.81,22.63,22.69,11500,11.375,11.405,11.315,11.345,23000,0.0,1.0
2000-08-10,22.81,22.81,22.63,22.69,12900,11.405,11.405,11.315,11.345,25800,0.0,1.0
2000-08-11,23.25,23.25,22.81,22.94,9400,11.625,11.625,11.405,11.47,18800,0.0,1.0
2000-08-14,23.75,23.75,23.0,23.0,9900,11.875,11.875,11.5,11.5,19800,0.0,1.0
2000-08-15,23.25,23.63,23.0,23.63,17800,11.625,11.815,11.5,11.815,35600,0.0,1.0
2000-08-16,23.5,23.5,23.25,23.25,60600,11.75,11.75,11.625,11.625,121200,0.0,1.0
2000-08-17,24.06,24.06,23.63,23.75,39900,12.03,12.03,11.815,11.875,79800,0.0,1.0
2000-08-18,23.5,24.31,23.44,24.31,6400,11.75,12.155,11.72,12.155,12800,0.0,1.0
2000-08-21,23.31,23.38,23.06,23.38,9900,11.655,11.69,11.53,11.69,19800,0.0,1.0
2000-08-22,23.56,23.63,23.25,23.25,49500,11.78,11.815,11.625,11.625,99000,0.0,1.0
2000-08-23,24.25,24.31,23.44,23.44,25900,12.125,12.155,11.72,11.72,51800,0.0,1.0
2000-08-24,23.94,24.69,23.75,24.38,25600,11.97,12.345,11.875,12.19,51200,0.0,1.0
2000-08-25,23.81,24.06,23.81,23.88,14400,11.905,12.03,11.905,11.94,28800,0.0,1.0
2000-08-28,23.69,24.06,23.69,23.81,6800,11.845,12.03,11.845,11.905,13600,0.0,1.0
2000-08-29,24.31,24.69,23.5,23.56,29200,12.155,12.345,11.75,11.78,58400,0.0,1.0
2000-08-30,24.69,24.69,24.31,24.44,11300,12.345,12.345,12.155,12.22,22600,0.0,1.0
2000-08-31,25.19,25.25,24.63,24.69,23400,12.595,12.625,12.315,12.345,46800,0.0,1.0
2000-09-01,25.25,25.31,24.69,24.94,14200,12.625,12.655,12.345,12.47,28400,0.0,1.0
2000-09-05,24.75,25.19,24.63,25.19,19800,12.375,12.595,12.315,12.595,39600,0.0,1.0
2000-09-06,25.13,25.38,24.63,24.63,23600,12.565,12.69,12.315,12.315,47200,0.0,1.0
2000-09-07,25.75,25.75,24.88,24.88,17300,12.875,12.875,12.44,12.44,34600,0.0,1.0
2000-09-08,24.75,25.63,24.75,25.63,55600,12.375,12.815,12.375,12.815,111200,0.0,1.0
2000-09-11,24.0,24.81,24.0,24.81,32000,12.0,12.405,12.0,12.405,64000,0.0,1.0
2000-09-12,24.25,24.31,24.13,24.25,11100,12.125,12.155,12.065,12.125,22200,0.0,1.0
2000-09-13,24.06,24.25,23.81,24.25,22500,12.03,12.125,11.905,12.125,45000,0.0,1.0
2000-09-14,24.5,24.5,23.94,23.94,44500,12.25,12.25,11.97,11.97,89000,0.0,1.0
2000-09-15,24.25,24.44,24.06,24.25,97800,12.125,12.22,12.03,12.125,195600,0.0,1.0
2000-09-18,23.56,24.0,23.38,24.0,16400,11.78,12.0,11.69,12.0,32800,0.0,1.0
2000-09-19,24.0,24.0,23.75,23.81,19000,12.0,12.0,11.875,11.905,38000,0.0,1.0
2000-09-20,23.69,24.25,23.69,23.94,33400,11.845,12.125,11.845,11.97,66800,0.0,1.0
2000-09-21,23.63,23.88,23.31,23.69,15200,11.815,11.94,11.655,11.845,30400,0.0,1.0
2000-09-22,24.13,24.19,23.25,23.5,21000,12.065,12.095,11.625,11.75,42000,0.0,1.0
2000-09-25,23.38,24.13,23.31,24.13,10200,11.69,12.065,11.655,12.065,20400,0.0,1.0
2000-09-26,24.06,24.31,23.5,23.5,45300,12.03,12.155,11.75,11.75,90600,0.0,1.0
2000-09-27,23.88,24.19,23.81,23.94,16900,11.94,12.095,11.905,11.97,33800,0.0,1.0
2000-09-28,24.73,25.0,23.75,23.75,43000,12.365,12.5,11.875,11.875,86000,0.0,1.0
2000-09-29,25.5,26.0,24.63,24.88,51000,12.75,13.0,12.315,12.44,102000,0.0,1.0
2000-10-02,25.13,25.88,24.75,25.5,33200,12.565,12.94,12.375,12.75,66400,0.0,1.0
2000-10-03,25.0,25.38,24.94,25.38,7800,12.5,12.69,12.47,12.69,15600,0.0,1.0
2000-10-04,24.94,25.0,24.56,25.0,10200,12.47,12.5,12.28,12.5,20400,0.0,1.0
2000-10-05,25.38,25.38,24.69,24.81,14500,12.69,12.69,12.345,12.405,29000,0.0,1.0
2000-10-06,25.13,25.56,25.13,25.38,28600,12.565,12.78,12.565,12.69,57200,0.0,1.0
2000-10-09,24.5,25.13,24.5,25.06,15500,12.25,12.565,12.25,12.53,31000,0.0,1.0
2000-10-10,23.94,24.5,23.81,24.38,18800,11.97,12.25,11.905,12.19,37600,0.0,1.0
2000-10-11,23.75,23.94,23.63,23.81,25500,11.875,11.97,11.815,11.905,51000,0.0,1.0
2000-10-12,23.31,23.69,23.25,23.63,22200,11.655,11.845,11.625,11.815,44400,0.0,1.0
2000-10-13,23.44,23.44,22.88,23.25,24900,11.72,11.72,11.44,11.625,49800,0.0,1.0
2000-10-16,23.63,23.63,23.0,23.44,45400,11.815,11.815,11.5,11.72,90800,0.0,1.0
2000-10-17,22.0,23.5,22.0,23.5,34900,11.0,11.75,11.0,11.75,69800,0.0,1.0
2000-10-18,22.56,22.56,21.25,22.0,51200,11.28,11.28,10.625,11.0,102400,0.0,1.0
2000-10-19,23.0,23.25,22.38,22.63,24200,11.5,11.625,11.19,11.315,48400,0.0,1.0
2000-10-20,23.13,23.38,22.94,23.13,8900,11.565,11.69,11.47,11.565,17800,0.0,1.0
2000-10-23,23.75,24.38,23.19,23.19,25900,11.875,12.19,11.595,11.595,51800,0.0,1.0
2000-10-24,23.44,23.63,23.31,23.63,12600,11.72,11.815,11.655,11.815,25200,0.0,1.0
2000-10-25,23.19,24.0,23.19,23.38,20500,11.595,12.0,11.595,11.69,41000,0.0,1.0
2000-10-26,23.88,23.88,23.13,23.19,17400,11.94,11.94,11.565,11.595,34800,0.0,1.0
2000-10-27,23.31,23.94,23.31,23.75,20100,11.655,11.97,11.655,11.875,40200,0.0,1.0
2000-10-30,23.88,24.25,23.38,23.38,50200,11.94,12.125,11.69,11.69,100400,0.0,1.0
2000-10-31,23.5,23.81,23.5,23.63,34100,11.75,11.905,11.75,11.815,68200,0.0,1.0
2000-11-01,24.0,24.0,23.19,23.69,48500,12.0,12.0,11.595,11.845,97000,0.0,1.0
2000-11-02,25.75,25.75,24.0,24.0,127900,12.875,12.875,12.0,12.0,255800,0.0,1.0
2000-11-03,25.44,25.63,25.31,25.63,11600,12.72,12.815,12.655,12.815,23200,0.0,1.0
2000-11-06,25.06,25.5,25.0,25.5,24500,12.53,12.75,12.5,12.75,49000,0.0,1.0
2000-11-07,25.38,25.44,24.63,25.0,59800,12.69,12.72,12.315,12.5,119600,0.0,1.0
2000-11-08,25.25,25.69,25.25,25.47,36600,12.625,12.845,12.625,12.735,73200,0.0,1.0
2000-11-09,25.56,25.56,25.0,25.13,18500,12.78,12.78,12.5,12.565,37000,0.0,1.0
2000-11-10,25.63,25.75,25.5,25.56,17200,12.815,12.875,12.75,12.78,34400,0.0,1.0
2000-11-13,25.25,25.25,24.75,25.0,33100,12.625,12.625,12.375,12.5,66200,0.0,1.0
2000-11-14,24.94,25.56,24.94,25.38,57500,12.47,12.78,12.47,12.69,115000,0.0,1.0
2000-11-15,25.69,25.69,25.0,25.0,38300,12.845,12.845,12.5,12.5,76600,0.0,1.0
2000-11-16,25.13,25.81,25.13,25.69,21100,12.565,12.905,12.565,12.845,42200,0.0,1.0
2000-11-17,25.69,25.81,25.38,25.38,12800,12.845,12.905,12.69,12.69,25600,0.0,1.0
2000-11-20,24.94,25.56,24.75,25.56,30800,12.47,12.78,12.375,12.78,61600,0.0,1.0
2000-11-21,24.81,25.0,24.63,24.81,30500,12.405,12.5,12.315,12.405,61000,0.0,1.0
2000-11-22,24.0,24.81,24.0,24.69,58800,12.0,12.405,12.0,12.345,117600,0.0,1.0
2000-11-24,24.5,24.5,24.0,24.13,32200,12.25,12.25,12.0,12.065,64400,0.0,1.0
2000-11-27,24.44,24.75,24.44,24.5,44700,12.22,12.375,12.22,12.25,89400,0.0,1.0
2000-11-28,24.0,24.28,24.0,24.19,55700,12.0,12.14,12.0,12.095,111400,0.0,1.0
2000-11-29,24.06,24.13,23.88,24.13,9300,12.03,12.065,11.94,12.065,18600,0.0,1.0
2000-11-30,24.13,24.5,24.0,24.0,80200,12.065,12.25,12.0,12.0,160400,0.0,1.0
2000-12-01,24.44,24.63,23.88,24.25,22000,12.22,12.315,11.94,12.125,44000,0.0,1.0
2000-12-04,23.31,24.44,23.31,24.31,41800,11.655,12.22,11.655,12.155,83600,0.0,1.0
2000-12-05,24.88,25.13,23.56,23.56,72300,12.44,12.565,11.78,11.78,144600,0.0,1.0
2000-12-06,23.75,24.88,23.75,24.88,16600,11.875,12.44,11.875,12.44,33200,0.0,1.0
2000-12-07,23.69,23.69,23.63,23.63,18400,11.845,11.845,11.815,11.815,36800,0.0,1.0
2000-12-08,24.25,24.25,23.63,23.69,13100,12.125,12.125,11.815,11.845,26200,0.0,1.0
2000-12-11,24.69,24.88,24.25,24.5,75400,12.345,12.44,12.125,12.25,150800,0.0,1.0
2000-12-12,23.94,24.5,23.88,24.5,47400,11.97,12.25,11.94,12.25,94800,0.0,1.0
2000-12-13,25.19,25.31,24.0,24.0,94400,12.595,12.655,12.0,12.0,188800,0.0,1.0
2000-12-14,27.25,27.44,25.19,25.19,251900,13.625,13.72,12.595,12.595,503800,0.0,1.0
2000-12-15,27.75,27.75,26.75,27.0,93600,13.875,13.875,13.375,13.5,187200,0.0,1.0
2000-12-18,27.88,27.88,27.5,27.75,86700,13.94,13.94,13.75,13.875,173400,0.0,1.0
2000-12-19,28.31,28.56,27.88,27.88,158600,14.155,14.28,13.94,13.94,317200,0.0,1.0
2000-12-20,28.06,28.69,27.75,28.13,232500,14.03,14.345,13.875,14.065,465000,0.0,1.0
2000-12-21,28.44,28.44,28.0,28.0,42400,14.22,14.22,14.0,14.0,84800,0.0,1.0
2000-12-22,28.38,28.44,27.75,28.38,42900,14.19,14.22,13.875,14.19,85800,0.0,1.0
2000-12-26,28.25,28.44,28.12,28.38,120000,14.125,14.22,14.06,14.19,240000,0.0,1.0
2000-12-27,29.88,29.88,28.13,28.13,97300,14.94,14.94,14.065,14.065,194600,0.0,1.0
2000-12-28,30.88,31.94,30.0,30.0,133600,15.44,15.97,15.0,15.0,267200,0.0,1.0
2000-12-29,30.88,31.63,30.63,30.94,148400,15.44,15.815,15.315,15.47,296800,0.0,1.0
2001-01-02,29.69,30.25,29.5,30.25,153000,14.845,15.125,14.75,15.125,306000,0.0,1.0
2001-01-03,29.75,29.75,29.06,29.44,81000,14.875,14.875,14.53,14.72,162000,0.0,1.0
2001-01-04,29.25,29.56,29.06,29.56,88200,14.625,14.78,14.53,14.78,176400,0.0,1.0
2001-01-05,29.0,29.5,28.13,28.88,181300,14.5,14.75,14.065,14.44,362600,0.0,1.0
2001-01-08,29.19,29.38,28.88,29.0,123400,14.595,14.69,14.44,14.5,246800,0.0,1.0
2001-01-09,29.81,29.94,29.06,29.25,46500,14.905,14.97,14.53,14.625,93000,0.0,1.0
2001-01-10,30.0,30.13,29.81,29.88,79400,15.0,15.065,14.905,14.94,158800,0.0,1.0
2001-01-11,29.94,30.0,29.31,30.0,28000,14.97,15.0,14.655,15.0,56000,0.0,1.0
2001-01-12,29.31,29.94,29.25,29.94,41700,14.655,14.97,14.625,14.97,83400,0.0,1.0
2001-01-16,29.63,29.63,28.75,28.75,70100,14.815,14.815,14.375,14.375,140200,0.0,1.0
2001-01-17,29.31,29.63,29.31,29.63,37100,14.655,14.815,14.655,14.815,74200,0.0,1.0
2001-01-18,30.0,30.0,29.06,29.06,202300,15.0,15.0,14.53,14.53,404600,0.0,1.0
2001-01-19,30.0,30.06,29.5,30.0,41900,15.0,15.03,14.75,15.0,83800,0.0,1.0
2001-01-22,30.31,30.63,29.75,29.75,174700,15.155,15.315,14.875,14.875,349400,0.0,1.0
2001-01-23,30.31,30.38,30.0,30.38,41400,15.155,15.19,15.0,15.19,82800,0.0,1.0
2001-01-24,30.06,30.31,30.0,30.31,14200,15.03,15.155,15.0,15.155,28400,0.0,1.0
2001-01-25,29.06,30.19,28.75,30.19,117500,14.53,15.095,14.375,15.095,235000,0.0,1.0
2001-01-26,27.63,29.09,27.38,29.0,223500,13.815,14.545,13.69,14.5,447000,0.0,1.0
2001-01-29,27.75,27.88,27.58,27.63,126300,13.875,13.94,13.79,13.815,252600,0.0,1.0
2001-01-30,27.75,27.75,27.5,27.75,82400,13.875,13.875,13.75,13.875,164800,0.0,1.0
2001-01-31,27.7,27.75,27.31,27.7,63800,13.85,13.875,13.655,13.85,127600,0.0,1.0
2001-02-01,27.72,27.75,27.5,27.7,110800,13.86,13.875,13.75,13.85,221600,0.0,1.0
2001-02-02,27.4,27.75,27.4,27.74,76900,13.7,13.875,13.7,13.87,153800,0.0,1.0
2001-02-05,27.5,27.75,27.35,27.6,86400,13.75,13.875,13.675,13.8,172800,0.0,1.0
2001-02-06,27.49,27.73,27.35,27.49,97000,13.745,13.865,13.675,13.745,194000,0.0,1.0
2001-02-07,27.5,27.6,27.1,27.24,44200,13.75,13.8,13.55,13.62,88400,0.0,1.0
2001-02-08,27.74,27.74,27.26,27.35,70900,13.87,13.87,13.63,13.675,141800,0.0,1.0
2001-02-09,27.71,27.85,27.47,27.85,40300,13.855,13.925,13.735,13.925,80600,0.0,1.0
2001-02-12,28.55,28.55,27.71,27.71,96000,14.275,14.275,13.855,13.855,192000,0.0,1.0
2001-02-13,29.28,29.45,28.7,28.7,92500,14.64,14.725,14.35,14.35,185000,0.0,1.0
2001-02-14,29.99,29.99,29.28,29.37,114000,14.995,14.995,14.64,14.685,228000,0.0,1.0
2001-02-15,29.82,29.9,29.6,29.75,64900,14.91,14.95,14.8,14.875,129800,0.0,1.0
2001-02-16,29.42,29.55,29.39,29.5,30500,14.71,14.775,14.695,14.75,61000,0.0,1.0
2001-02-20,28.98,29.09,28.66,29.0,59100,14.49,14.545,14.33,14.5,118200,0.0,1.0
2001-02-21,29.0,29.24,28.91,28.99,58000,14.5,14.62,14.455,14.495,116000,0.0,1.0
2001-02-22,28.45,29.1,28.36,29.0,23000,14.225,14.55,14.18,14.5,46000,0.0,1.0
2001-02-23,29.1,29.22,28.25,28.46,44000,14.55,14.61,14.125,14.23,88000,0.0,1.0
2001-02-26,28.9,29.1,28.76,28.9,26700,14.45,14.55,14.38,14.45,53400,0.0,1.0
2001-02-27,28.51,28.9,28.2,28.9,41800,14.255,14.45,14.1,14.45,83600,0.0,1.0
2001-02-28,28.98,28.98,28.5,28.51,37700,14.49,14.49,14.25,14.255,75400,0.0,1.0
2001-03-01,28.6,29.5,28.41,28.97,81900,14.3,14.75,14.205,14.485,163800,0.0,1.0
2001-03-02,29.04,29.4,28.4,28.4,37600,14.52,14.7,14.2,14.2,75200,0.0,1.0
2001-03-05,28.51,29.14,28.4,29.04,32800,14.255,14.57,14.2,14.52,65600,0.0,1.0
2001-03-06,28.95,29.05,28.65,28.65,41100,14.475,14.525,14.325,14.325,82200,0.0,1.0
2001-03-07,28.95,29.0,28.92,28.94,53600,14.475,14.5,14.46,14.47,107200,0.0,1.0
2001-03-08,28.9,29.0,28.7,28.7,73100,14.45,14.5,14.35,14.35,146200,0.0,1.0
2001-03-09,29.09,29.35,28.85,28.99,132200,14.545,14.675,14.425,14.495,264400,0.0,1.0
2001-03-12,29.02,29.4,28.95,29.28,38900,14.51,14.7,14.475,14.64,77800,0.0,1.0
2001-03-13,29.0,29.05,28.1,29.03,128700,14.5,14.525,14.05,14.515,257400,0.0,1.0
2001-03-14,28.85,29.76,28.75,28.75,61700,14.425,14.88,14.375,14.375,123400,0.0,1.0
2001-03-15,29.0,29.3,29.0,29.0,71800,14.5,14.65,14.5,14.5,143600,0.0,1.0
2001-03-16,28.8,29.55,28.8,29.25,130800,14.4,14.775,14.4,14.625,261600,0.0,1.0
2001-03-19,28.98,28.98,28.46,28.8,39300,14.49,14.49,14.23,14.4,78600,0.0,1.0
2001-03-20,29.66,29.9,28.98,28.98,106800,14.83,14.95,14.49,14.49,213600,0.0,1.0
2001-03-21,28.8,29.75,22.66,29.66,108800,14.4,14.875,11.33,14.83,217600,0.0,1.0
2001-03-22,29.0,30.46,28.75,30.3,334500,14.5,15.23,14.375,15.15,669000,0.0,1.0
2001-03-23,29.03,29.22,28.8,29.12,202800,14.515,14.61,14.4,14.56,405600,0.0,1.0
2001-03-26,29.98,30.1,29.0,29.15,204500,14.99,15.05,14.5,14.575,409000,0.0,1.0
2001-03-27,30.0,30.0,29.83,30.0,127700,15.0,15.0,14.915,15.0,255400,0.0,1.0
2001-03-28,30.85,31.25,29.89,30.0,950400,15.425,15.625,14.945,15.0,1900800,0.0,1.0
2001-03-29,31.6,31.65,30.51,30.85,247600,15.8,15.825,15.255,15.425,495200,0.0,1.0
2001-03-30,33.1,33.19,31.56,31.6,214800,16.55,16.595,15.78,15.8,429600,0.0,1.0
2001-04-02,32.25,33.25,32.11,33.11,296500,16.125,16.625,16.055,16.555,593000,0.0,1.0
2001-04-03,31.31,32.1,31.25,32.0,90700,15.655,16.05,15.625,16.0,181400,0.0,1.0
2001-04-04,31.31,31.6,31.2,31.45,75300,15.655,15.8,15.6,15.725,150600,0.0,1.0
2001-04-05,31.29,31.49,31.19,31.4,180900,15.645,15.745,15.595,15.7,361800,0.0,1.0
2001-04-06,31.3,31.32,31.0,31.29,64500,15.65,15.66,15.5,15.645,129000,0.0,1.0
2001-04-09,32.06,32.15,31.2,31.3,145800,16.03,16.075,15.6,15.65,291600,0.0,1.0
2001-04-10,32.1,32.25,31.9,32.06,159400,16.05,16.125,15.95,16.03,318800,0.0,1.0
2001-04-11,31.99,32.2,31.9,32.1,111600,15.995,16.1,15.95,16.05,223200,0.0,1.0
2001-04-12,32.15,32.2,31.93,31.99,74100,16.075,16.1,15.965,15.995,148200,0.0,1.0
2001-04-16,32.2,32.22,31.95,32.16,41800,16.1,16.11,15.975,16.08,83600,0.0,1.0
2001-04-17,32.2,32.24,31.8,32.2,102100,16.1,16.12,15.9,16.1,204200,0.0,1.0
2001-04-18,32.19,32.45,31.9,32.45,54100,16.095,16.225,15.95,16.225,108200,0.0,1.0
2001-04-19,32.1,32.34,31.75,32.1,119800,16.05,16.17,15.875,16.05,239600,0.0,1.0
2001-04-20,32.01,32.1,31.29,32.1,45200,16.005,16.05,15.645,16.05,90400,0.0,1.0
2001-04-23,32.01,32.06,31.9,31.9,35600,16.005,16.03,15.95,15.95,71200,0.0,1.0
2001-04-24,32.28,32.28,31.76,31.76,52400,16.14,16.14,15.88,15.88,104800,0.0,1.0
2001-04-25,33.31,33.48,32.29,32.29,97500,16.655,16.74,16.145,16.145,195000,0.0,1.0
2001-04-26,33.5,34.3,32.8,32.8,97000,16.75,17.15,16.4,16.4,194000,0.0,1.0
2001-04-27,33.42,33.45,33.25,33.25,41900,16.71,16.725,16.625,16.625,83800,0.0,1.0
2001-04-30,32.5,33.8,32.5,33.67,65800,16.25,16.9,16.25,16.835,131600,0.0,1.0
2001-05-01,32.38,32.62,31.8,32.5,64700,16.19,16.31,15.9,16.25,129400,0.0,1.0
2001-05-02,31.97,32.37,31.4,32.37,94400,15.985,16.185,15.7,16.185,188800,0.0,1.0
2001-05-03,31.4,31.97,31.3,31.3,69200,15.7,15.985,15.65,15.65,138400,0.0,1.0
2001-05-04,32.0,32.0,31.05,31.15,42700,16.0,16.0,15.525,15.575,85400,0.0,1.0
2001-05-07,31.67,32.0,31.57,31.99,35100,15.835,16.0,15.785,15.995,70200,0.0,1.0
2001-05-08,31.31,31.85,30.6,31.85,94400,15.655,15.925,15.3,15.925,188800,0.0,1.0
2001-05-09,31.44,31.6,31.06,31.06,39800,15.72,15.8,15.53,15.53,79600,0.0,1.0
2001-05-10,30.9,31.35,30.81,31.34,126100,15.45,15.675,15.405,15.67,252200,0.0,1.0
2001-05-11,30.76,31.25,30.72,30.9,28000,15.38,15.625,15.36,15.45,56000,0.0,1.0
2001-05-14,30.6,30.6,30.45,30.6,32500,15.3,15.3,15.225,15.3,65000,0.0,1.0
2001-05-15,29.9,30.59,29.9,30.59,57500,14.95,15.295,14.95,15.295,115000,0.0,1.0
2001-05-16,30.8,30.8,29.76,29.96,106100,15.4,15.4,14.88,14.98,212200,0.0,1.0
2001-05-17,30.75,31.0,30.6,30.6,128000,15.375,15.5,15.3,15.3,256000,0.0,1.0
2001-05-18,30.75,30.9,30.0,30.75,92400,15.375,15.45,15.0,15.375,184800,0.0,1.0
2001-05-21,30.9,30.9,30.67,30.9,124300,15.45,15.45,15.335,15.45,248600,0.0,1.0
2001-05-22,32.0,32.05,30.5,31.0,154400,16.0,16.025,15.25,15.5,308800,0.0,1.0
2001-05-23,31.72,32.3,31.72,32.25,83700,15.86,16.15,15.86,16.125,167400,0.0,1.0
2001-05-24,31.8,32.0,31.18,31.6,56400,15.9,16.0,15.59,15.8,112800,0.0,1.0
2001-05-25,32.41,32.75,31.6,31.95,53600,16.205,16.375,15.8,15.975,107200,0.0,1.0
2001-05-29,32.32,32.5,31.9,32.45,56600,16.16,16.25,15.95,16.225,113200,0.0,1.0
2001-05-30,32.52,32.61,32.32,32.32,39500,16.26,16.305,16.16,16.16,79000,0.0,1.0
2001-05-31,32.4,32.94,32.25,32.52,143200,16.2,16.47,16.125,16.26,286400,0.0,1.0
2001-06-01,32.8,32.99,32.26,32.4,49200,16.4,16.495,16.13,16.2,98400,0.0,1.0
2001-06-04,32.52,32.75,32.52,32.7,21700,16.26,16.375,16.26,16.35,43400,0.0,1.0
2001-06-05,32.94,32.95,32.45,32.52,53900,16.47,16.475,16.225,16.26,107800,0.0,1.0
2001-06-06,32.9,32.94,32.76,32.85,31800,16.45,16.47,16.38,16.425,63600,0.0,1.0
2001-06-07,32.94,32.94,32.7,32.8,39100,16.47,16.47,16.35,16.4,78200,0.0,1.0
2001-06-08,32.72,32.94,32.65,32.94,32900,16.36,16.47,16.325,16.47,65800,0.0,1.0
2001-06-11,31.85,32.27,31.75,32.22,70400,15.925,16.135,15.875,16.11,140800,0.0,1.0
2001-06-12,32.03,32.37,31.7,31.75,45700,16.015,16.185,15.85,15.875,91400,0.0,1.0
2001-06-13,32.12,32.2,31.95,32.03,97600,16.06,16.1,15.975,16.015,195200,0.0,1.0
2001-06-14,31.4,32.28,31.33,32.2,54800,15.7,16.14,15.665,16.1,109600,0.0,1.0
2001-06-15,31.1,31.59,31.0,31.0,74800,15.55,15.795,15.5,15.5,149600,0.0,1.0
2001-06-18,30.97,31.48,30.97,31.1,56400,15.485,15.74,15.485,15.55,112800,0.0,1.0
2001-06-19,30.72,30.95,30.65,30.9,60400,15.36,15.475,15.325,15.45,120800,0.0,1.0
2001-06-20,30.44,31.0,30.0,30.65,82400,15.22,15.5,15.0,15.325,164800,0.0,1.0
2001-06-21,29.75,30.44,29.75,30.44,80700,14.875,15.22,14.875,15.22,161400,0.0,1.0
2001-06-22,29.12,29.75,29.12,29.75,50400,14.56,14.875,14.56,14.875,100800,0.0,1.0
2001-06-25,28.7,29.02,28.66,28.87,63800,14.35,14.51,14.33,14.435,127600,0.0,1.0
2001-06-26,28.49,28.65,28.4,28.6,49400,14.245,14.325,14.2,14.3,98800,0.0,1.0
2001-06-27,28.72,28.83,28.4,28.49,48900,14.36,14.415,14.2,14.245,97800,0.0,1.0
2001-06-28,28.98,29.03,28.57,28.8,103700,14.49,14.515,14.285,14.4,207400,0.0,1.0
2001-06-29,30.5,31.45,28.9,29.0,311600,15.25,15.725,14.45,14.5,623200,0.0,1.0
2001-07-02,30.05,30.8,30.05,30.6,63600,15.025,15.4,15.025,15.3,127200,0.0,1.0
2001-07-03,30.1,30.4,30.1,30.1,36900,15.05,15.2,15.05,15.05,73800,0.0,1.0
2001-07-05,30.65,30.95,30.15,30.15,57300,15.325,15.475,15.075,15.075,114600,0.0,1.0
2001-07-06,30.47,30.65,30.25,30.6,39900,15.235,15.325,15.125,15.3,79800,0.0,1.0
2001-07-09,30.2,30.47,30.15,30.47,46600,15.1,15.235,15.075,15.235,93200,0.0,1.0
2001-07-10,30.18,30.47,30.18,30.2,67400,15.09,15.235,15.09,15.1,134800,0.0,1.0
2001-07-11,30.07,30.3,29.45,30.2,60300,15.035,15.15,14.725,15.1,120600,0.0,1.0
2001-07-12,30.1,30.3,30.05,30.07,42500,15.05,15.15,15.025,15.035,85000,0.0,1.0
2001-07-13,29.85,30.1,29.85,30.1,42600,14.925,15.05,14.925,15.05,85200,0.0,1.0
2001-07-16,30.25,30.35,29.95,29.95,28300,15.125,15.175,14.975,14.975,56600,0.0,1.0
2001-07-17,30.25,30.53,30.19,30.3,45200,15.125,15.265,15.095,15.15,90400,0.0,1.0
2001-07-18,29.9,30.6,29.9,30.3,57500,14.95,15.3,14.95,15.15,115000,0.0,1.0
2001-07-19,29.98,30.2,29.9,29.9,29400,14.99,15.1,14.95,14.95,58800,0.0,1.0
2001-07-20,29.9,29.99,29.73,29.73,22700,14.95,14.995,14.865,14.865,45400,0.0,1.0
2001-07-23,29.28,29.85,28.8,29.85,53500,14.64,14.925,14.4,14.925,107000,0.0,1.0
2001-07-24,29.05,29.5,29.0,29.35,23500,14.525,14.75,14.5,14.675,47000,0.0,1.0
2001-07-25,29.74,29.9,29.1,29.15,64100,14.87,14.95,14.55,14.575,128200,0.0,1.0
2001-07-26,31.41,31.5,30.5,30.74,142200,15.705,15.75,15.25,15.37,284400,0.0,1.0
2001-07-27,32.55,32.75,31.25,31.35,79500,16.275,16.375,15.625,15.675,159000,0.0,1.0
2001-07-30,33.66,33.7,32.55,32.55,185600,16.83,16.85,16.275,16.275,371200,0.0,1.0
2001-07-31,33.51,33.88,33.45,33.55,65700,16.755,16.94,16.725,16.775,131400,0.0,1.0
2001-08-01,33.78,33.95,33.5,33.51,50400,16.89,16.975,16.75,16.755,100800,0.0,1.0
2001-08-02,33.5,33.99,33.37,33.79,106400,16.75,16.995,16.685,16.895,212800,0.0,1.0
2001-08-03,33.91,34.1,33.21,33.5,81400,16.955,17.05,16.605,16.75,162800,0.0,1.0
2001-08-06,34.2,34.2,33.4,33.91,76700,17.1,17.1,16.7,16.955,153400,0.0,1.0
2001-08-07,34.25,34.5,34.06,34.45,68500,17.125,17.25,17.03,17.225,137000,0.0,1.0
2001-08-08,34.05,34.6,33.95,34.25,115800,17.025,17.3,16.975,17.125,231600,0.0,1.0
2001-08-09,34.25,34.63,34.05,34.15,91700,17.125,17.315,17.025,17.075,183400,0.0,1.0
2001-08-10,34.74,35.2,34.35,34.35,64700,17.37,17.6,17.175,17.175,129400,0.0,1.0
2001-08-13,34.99,35.0,34.66,34.74,76400,17.495,17.5,17.33,17.37,152800,0.0,1.0
2001-08-14,35.25,35.25,34.75,35.0,99400,17.625,17.625,17.375,17.5,198800,0.0,1.0
2001-08-15,36.26,36.4,35.26,35.3,55600,18.13,18.2,17.63,17.65,111200,0.0,1.0
2001-08-16,36.45,36.63,35.85,36.15,96000,18.225,18.315,17.925,18.075,192000,0.0,1.0
2001-08-17,36.86,36.9,36.15,36.2,55000,18.43,18.45,18.075,18.1,110000,0.0,1.0
2001-08-20,36.86,36.86,36.86,36.86,104000,18.43,18.43,18.43,18.43,208000,0.0,1.0
2001-08-21,36.65,37.5,36.35,37.2,53800,18.325,18.75,18.175,18.6,107600,0.0,1.0
2001-08-22,37.0,37.4,36.82,36.85,77300,18.5,18.7,18.41,18.425,154600,0.0,1.0
2001-08-23,36.55,37.19,36.4,37.1,42800,18.275,18.595,18.2,18.55,85600,0.0,1.0
2001-08-24,36.45,36.75,36.19,36.3,60800,18.225,18.375,18.095,18.15,121600,0.0,1.0
2001-08-27,35.95,36.53,35.9,36.46,83100,17.975,18.265,17.95,18.23,166200,0.0,1.0
2001-08-28,35.59,35.75,35.47,35.7,69000,17.795,17.875,17.735,17.85,138000,0.0,1.0
2001-08-29,35.56,35.73,35.07,35.59,62000,17.78,17.865,17.535,17.795,124000,0.0,1.0
2001-08-30,35.6,35.75,35.32,35.75,37800,17.8,17.875,17.66,17.875,75600,0.0,1.0
2001-08-31,35.86,36.3,35.41,35.6,56300,17.93,18.15,17.705,17.8,112600,0.0,1.0
2001-09-04,35.95,36.67,35.87,35.87,47600,17.975,18.335,17.935,17.935,95200,0.0,1.0
2001-09-05,36.25,36.25,35.95,35.98,70600,18.125,18.125,17.975,17.99,141200,0.0,1.0
2001-09-06,36.0,36.2,35.65,36.2,34900,18.0,18.1,17.825,18.1,69800,0.0,1.0
2001-09-07,34.9,35.85,34.9,35.85,72700,17.45,17.925,17.45,17.925,145400,0.0,1.0
2001-09-10,34.65,34.8,34.17,34.8,39700,17.325,17.4,17.085,17.4,79400,0.0,1.0
2001-09-17,34.98,35.17,34.77,35.05,358600,17.49,17.585,17.385,17.525,717200,0.0,1.0
2001-09-18,33.79,34.97,33.75,34.97,33600,16.895,17.485,16.875,17.485,67200,0.0,1.0
2001-09-19,31.39,33.79,30.55,33.79,224800,15.695,16.895,15.275,16.895,449600,0.0,1.0
2001-09-20,31.65,31.65,30.86,31.65,86300,15.825,15.825,15.43,15.825,172600,0.0,1.0
2001-09-21,32.05,32.65,31.3,32.65,234900,16.025,16.325,15.65,16.325,469800,0.0,1.0
2001-09-24,32.8,32.8,32.15,32.8,251500,16.4,16.4,16.075,16.4,503000,0.0,1.0
2001-09-25,32.8,32.8,32.8,32.8,111100,16.4,16.4,16.4,16.4,222200,0.0,1.0
2001-09-26,33.1,33.22,32.7,33.22,128200,16.55,16.61,16.35,16.61,256400,0.0,1.0
2001-09-27,34.6,34.95,32.92,33.1,45400,17.3,17.475,16.46,16.55,90800,0.0,1.0
2001-09-28,34.61,34.95,33.8,34.61,175600,17.305,17.475,16.9,17.305,351200,0.0,1.0
2001-10-01,34.65,34.85,34.02,34.61,98700,17.325,17.425,17.01,17.305,197400,0.0,1.0
2001-10-02,35.1,35.2,34.6,34.75,175900,17.55,17.6,17.3,17.375,351800,0.0,1.0
2001-10-03,34.95,35.29,34.8,35.29,34500,17.475,17.645,17.4,17.645,69000,0.0,1.0
2001-10-04,35.3,35.4,34.6,35.4,76200,17.65,17.7,17.3,17.7,152400,0.0,1.0
2001-10-05,35.33,35.53,34.9,35.53,167000,17.665,17.765,17.45,17.765,334000,0.0,1.0
2001-10-08,35.0,35.25,34.94,35.25,31500,17.5,17.625,17.47,17.625,63000,0.0,1.0
2001-10-09,35.01,35.06,34.75,35.06,16700,17.505,17.53,17.375,17.53,33400,0.0,1.0
2001-10-10,35.8,35.8,34.7,35.02,50600,17.9,17.9,17.35,17.51,101200,0.0,1.0
2001-10-11,35.39,35.77,35.22,35.65,30100,17.695,17.885,17.61,17.825,60200,0.0,1.0
2001-10-12,35.75,35.75,35.0,35.55,37600,17.875,17.875,17.5,17.775,75200,0.0,1.0
2001-10-15,35.55,35.7,35.0,35.7,44200,17.775,17.85,17.5,17.85,88400,0.0,1.0
2001-10-16,35.3,35.8,34.75,35.55,42800,17.65,17.9,17.375,17.775,85600,0.0,1.0
2001-10-17,34.39,35.45,34.25,35.45,29100,17.195,17.725,17.125,17.725,58200,0.0,1.0
2001-10-18,34.6,34.77,33.8,34.4,39200,17.3,17.385,16.9,17.2,78400,0.0,1.0
2001-10-19,35.0,35.0,34.3,34.61,31100,17.5,17.5,17.15,17.305,62200,0.0,1.0
2001-10-22,36.15,36.15,35.0,35.0,49200,18.075,18.075,17.5,17.5,98400,0.0,1.0
2001-10-23,35.8,36.49,35.8,36.15,45800,17.9,18.245,17.9,18.075,91600,0.0,1.0
2001-10-24,35.2,35.75,35.05,35.75,25500,17.6,17.875,17.525,17.875,51000,0.0,1.0
2001-10-25,36.08,36.17,34.93,35.2,66800,18.04,18.085,17.465,17.6,133600,0.0,1.0
2001-10-26,36.47,36.69,36.09,36.09,140800,18.235,18.345,18.045,18.045,281600,0.0,1.0
2001-10-29,36.25,36.6,36.0,36.5,87100,18.125,18.3,18.0,18.25,174200,0.0,1.0
2001-10-30,35.9,36.3,35.0,36.3,68600,17.95,18.15,17.5,18.15,137200,0.0,1.0
2001-10-31,38.1,38.1,35.91,35.91,138600,19.05,19.05,17.955,17.955,277200,0.0,1.0
2001-11-01,39.34,40.4,37.3,38.1,295800,19.67,20.2,18.65,19.05,591600,0.0,1.0
2001-11-02,38.83,39.5,38.6,39.5,145900,19.415,19.75,19.3,19.75,291800,0.0,1.0
2001-11-05,38.65,39.16,38.15,38.83,174700,19.325,19.58,19.075,19.415,349400,0.0,1.0
2001-11-06,39.8,40.25,38.43,38.45,125300,19.9,20.125,19.215,19.225,250600,0.0,1.0
2001-11-07,39.2,39.7,39.1,39.7,84900,19.6,19.85,19.55,19.85,169800,0.0,1.0
2001-11-08,39.0,39.84,38.8,39.2,300900,19.5,19.92,19.4,19.6,601800,0.0,1.0
2001-11-09,38.95,39.38,38.71,38.94,60800,19.475,19.69,19.355,19.47,121600,0.0,1.0
2001-11-12,39.4,39.54,38.75,38.96,53800,19.7,19.77,19.375,19.48,107600,0.0,1.0
2001-11-13,40.01,40.08,39.0,39.45,560300,20.005,20.04,19.5,19.725,1120600,0.0,1.0
2001-11-14,41.0,41.58,40.4,40.5,186900,20.5,20.79,20.2,20.25,373800,0.0,1.0
2001-11-15,40.35,40.81,40.25,40.8,62000,20.175,20.405,20.125,20.4,124000,0.0,1.0
2001-11-16,40.04,40.6,39.65,40.35,77600,20.02,20.3,19.825,20.175,155200,0.0,1.0
2001-11-19,40.1,40.1,39.61,40.0,34100,20.05,20.05,19.805,20.0,68200,0.0,1.0
2001-11-20,41.18,41.7,40.25,40.5,85600,20.59,20.85,20.125,20.25,171200,0.0,1.0
2001-11-21,41.2,41.42,40.33,41.42,64800,20.6,20.71,20.165,20.71,129600,0.0,1.0
2001-11-23,41.7,41.87,40.6,41.87,38200,20.85,20.935,20.3,20.935,76400,0.0,1.0
2001-11-26,41.35,41.7,41.06,41.7,72700,20.675,20.85,20.53,20.85,145400,0.0,1.0
2001-11-27,40.85,41.45,40.45,41.45,62900,20.425,20.725,20.225,20.725,125800,0.0,1.0
2001-11-28,40.05,40.83,40.0,40.83,53900,20.025,20.415,20.0,20.415,107800,0.0,1.0
2001-11-29,41.28,41.35,40.06,40.06,51900,20.64,20.675,20.03,20.03,103800,0.0,1.0
2001-11-30,40.5,41.4,40.35,41.38,239100,20.25,20.7,20.175,20.69,478200,0.0,1.0
2001-12-03,40.4,40.43,39.85,40.43,33800,20.2,20.215,19.925,20.215,67600,0.0,1.0
2001-12-04,39.87,40.4,39.8,40.4,52300,19.935,20.2,19.9,20.2,104600,0.0,1.0
2001-12-05,39.15,39.87,38.9,39.87,86300,19.575,19.935,19.45,19.935,172600,0.0,1.0
2001-12-06,38.94,39.1,38.66,39.1,105500,19.47,19.55,19.33,19.55,211000,0.0,1.0
2001-12-07,37.51,38.94,37.51,38.94,84300,18.755,19.47,18.755,19.47,168600,0.0,1.0
2001-12-10,33.4,35.7,33.33,35.0,485700,16.7,17.85,16.665,17.5,971400,0.0,1.0
2001-12-11,34.05,34.5,33.65,33.65,402200,17.025,17.25,16.825,16.825,804400,0.0,1.0
2001-12-12,35.0,35.45,33.91,34.45,228300,17.5,17.725,16.955,17.225,456600,0.0,1.0
2001-12-13,32.3,34.8,32.22,34.8,570100,16.15,17.4,16.11,17.4,1140200,0.0,1.0
2001-12-14,33.07,33.5,32.45,32.45,350900,16.535,16.75,16.225,16.225,701800,0.0,1.0
2001-12-17,32.48,33.17,32.35,33.17,211700,16.24,16.585,16.175,16.585,423400,0.0,1.0
2001-12-18,33.0,33.05,32.55,32.6,173700,16.5,16.525,16.275,16.3,347400,0.0,1.0
2001-12-19,32.98,33.4,32.83,33.0,167000,16.49,16.7,16.415,16.5,334000,0.0,1.0
2001-12-20,33.17,33.2,32.1,32.98,156600,16.585,16.6,16.05,16.49,313200,0.0,1.0
2001-12-21,33.65,33.65,32.9,33.17,157400,16.825,16.825,16.45,16.585,314800,0.0,1.0
2001-12-24,34.03,34.03,33.6,33.6,37300,17.015,17.015,16.8,16.8,74600,0.0,1.0
2001-12-26,34.08,34.08,33.7,34.0,62900,17.04,17.04,16.85,17.0,125800,0.0,1.0
2001-12-27,34.15,34.4,34.05,34.06,44500,17.075,17.2,17.025,17.03,89000,0.0,1.0
2001-12-28,34.2,34.58,34.2,34.3,58600,17.1,17.29,17.1,17.15,117200,0.0,1.0
2001-12-31,33.92,34.1,33.8,34.1,81500,16.96,17.05,16.9,17.05,163000,0.0,1.0
2002-01-02,33.68,33.94,33.26,33.92,139100,16.84,16.97,16.63,16.96,278200,0.0,1.0
2002-01-03,33.71,34.08,33.32,34.08,76400,16.855,17.04,16.66,17.04,152800,0.0,1.0
2002-01-04,33.71,34.0,33.42,34.0,117700,16.855,17.0,16.71,17.0,235400,0.0,1.0
2002-01-07,33.05,33.75,32.9,33.65,250000,16.525,16.875,16.45,16.825,500000,0.0,1.0
2002-01-08,32.5,32.96,32.35,32.95,176000,16.25,16.48,16.175,16.475,352000,0.0,1.0
2002-01-09,32.37,32.85,32.35,32.51,188300,16.185,16.425,16.175,16.255,376600,0.0,1.0
2002-01-10,32.15,32.65,31.94,32.36,78500,16.075,16.325,15.97,16.18,157000,0.0,1.0
2002-01-11,31.45,32.2,31.37,32.05,114900,15.725,16.1,15.685,16.025,229800,0.0,1.0
2002-01-14,31.31,31.7,30.75,31.5,126700,15.655,15.85,15.375,15.75,253400,0.0,1.0
2002-01-15,30.4,31.31,30.24,31.31,131900,15.2,15.655,15.12,15.655,263800,0.0,1.0
2002-01-16,31.85,31.9,30.1,30.4,196900,15.925,15.95,15.05,15.2,393800,0.0,1.0
2002-01-17,32.0,32.1,31.7,31.85,125800,16.0,16.05,15.85,15.925,251600,0.0,1.0
2002-01-18,28.55,31.01,28.55,31.0,1042700,14.275,15.505,14.275,15.5,2085400,0.0,1.0
2002-01-22,27.04,27.8,26.43,27.25,677300,13.52,13.9,13.215,13.625,1354600,0.0,1.0
2002-01-23,27.89,28.25,27.0,28.25,303400,13.945,14.125,13.5,14.125,606800,0.0,1.0
2002-01-24,27.85,28.55,27.75,28.5,489600,13.925,14.275,13.875,14.25,979200,0.0,1.0
2002-01-25,27.2,27.8,26.54,27.8,389400,13.6,13.9,13.27,13.9,778800,0.0,1.0
2002-01-28,27.67,27.88,27.1,27.88,184000,13.835,13.94,13.55,13.94,368000,0.0,1.0
2002-01-29,27.6,27.8,27.13,27.55,168100,13.8,13.9,13.565,13.775,336200,0.0,1.0
2002-01-30,27.65,27.9,27.4,27.58,142800,13.825,13.95,13.7,13.79,285600,0.0,1.0
2002-01-31,28.71,28.71,27.65,27.65,114900,14.355,14.355,13.825,13.825,229800,0.0,1.0
2002-02-01,28.75,29.15,28.2,29.15,212500,14.375,14.575,14.1,14.575,425000,0.0,1.0
2002-02-04,28.14,28.65,27.9,28.65,150900,14.07,14.325,13.95,14.325,301800,0.0,1.0
2002-02-05,28.1,28.33,27.85,28.25,173700,14.05,14.165,13.925,14.125,347400,0.0,1.0
2002-02-06,28.0,28.1,27.75,28.05,184800,14.0,14.05,13.875,14.025,369600,0.0,1.0
2002-02-07,27.7,28.01,27.25,28.0,109100,13.85,14.005,13.625,14.0,218200,0.0,1.0
2002-02-08,28.61,28.7,27.85,27.95,104400,14.305,14.35,13.925,13.975,208800,0.0,1.0
2002-02-11,29.45,29.8,28.71,28.71,255700,14.725,14.9,14.355,14.355,511400,0.0,1.0
2002-02-12,29.6,29.7,29.0,29.45,308300,14.8,14.85,14.5,14.725,616600,0.0,1.0
2002-02-13,29.37,29.79,29.0,29.55,190100,14.685,14.895,14.5,14.775,380200,0.0,1.0
2002-02-14,29.55,29.86,29.37,29.37,155800,14.775,14.93,14.685,14.685,311600,0.0,1.0
2002-02-15,29.55,29.7,29.4,29.7,199300,14.775,14.85,14.7,14.85,398600,0.0,1.0
2002-02-19,29.36,29.7,29.1,29.55,211600,14.68,14.85,14.55,14.775,423200,0.0,1.0
2002-02-20,30.69,30.84,29.36,30.84,208500,15.345,15.42,14.68,15.42,417000,0.0,1.0
2002-02-21,28.9,30.86,28.9,30.69,137800,14.45,15.43,14.45,15.345,275600,0.0,1.0
2002-02-22,29.5,30.15,28.4,28.91,235100,14.75,15.075,14.2,14.455,470200,0.0,1.0
2002-02-25,29.18,29.6,29.01,29.4,72000,14.59,14.8,14.505,14.7,144000,0.0,1.0
2002-02-26,29.04,29.31,28.9,29.1,119000,14.52,14.655,14.45,14.55,238000,0.0,1.0
2002-02-27,29.4,29.4,28.99,29.0,165400,14.7,14.7,14.495,14.5,330800,0.0,1.0
2002-02-28,30.08,30.36,29.35,29.35,162400,15.04,15.18,14.675,14.675,324800,0.0,1.0
2002-03-01,30.0,30.24,29.9,30.08,77400,15.0,15.12,14.95,15.04,154800,0.0,1.0
2002-03-04,29.63,30.2,29.63,30.05,175000,14.815,15.1,14.815,15.025,350000,0.0,1.0
2002-03-05,30.0,30.1,29.63,29.63,66000,15.0,15.05,14.815,14.815,132000,0.0,1.0
2002-03-06,30.38,30.5,30.0,30.0,135700,15.19,15.25,15.0,15.0,271400,0.0,1.0
2002-03-07,31.48,31.98,30.38,30.38,221400,15.74,15.99,15.19,15.19,442800,0.0,1.0
2002-03-08,31.28,31.75,31.09,31.18,104900,15.64,15.875,15.545,15.59,209800,0.0,1.0
2002-03-11,31.32,31.4,30.95,31.25,79400,15.66,15.7,15.475,15.625,158800,0.0,1.0
2002-03-12,31.4,31.49,31.1,31.49,50100,15.7,15.745,15.55,15.745,100200,0.0,1.0
2002-03-13,32.03,32.05,31.01,31.38,186200,16.015,16.025,15.505,15.69,372400,0.0,1.0
2002-03-14,32.25,32.75,32.19,32.75,343600,16.125,16.375,16.095,16.375,687200,0.0,1.0
2002-03-15,32.0,32.8,31.95,31.95,339100,16.0,16.4,15.975,15.975,678200,0.0,1.0
2002-03-18,32.62,32.63,32.0,32.0,65500,16.31,16.315,16.0,16.0,131000,0.0,1.0
2002-03-19,32.2,32.72,32.1,32.72,53500,16.1,16.36,16.05,16.36,107000,0.0,1.0
2002-03-20,32.07,32.2,31.76,32.13,60600,16.035,16.1,15.88,16.065,121200,0.0,1.0
2002-03-21,32.07,32.07,32.07,32.07,54100,16.035,16.035,16.035,16.035,108200,0.0,1.0
2002-03-22,31.81,32.15,31.8,32.0,119100,15.905,16.075,15.9,16.0,238200,0.0,1.0
2002-03-25,30.7,31.71,30.56,31.71,85500,15.35,15.855,15.28,15.855,171000,0.0,1.0
2002-03-26,31.09,31.15,30.64,30.8,130300,15.545,15.575,15.32,15.4,260600,0.0,1.0
2002-03-27,31.98,32.0,31.12,32.0,81400,15.99,16.0,15.56,16.0,162800,0.0,1.0
2002-03-28,31.74,31.99,31.55,31.99,29100,15.87,15.995,15.775,15.995,58200,0.0,1.0
2002-04-01,32.05,32.09,31.3,32.09,57800,16.025,16.045,15.65,16.045,115600,0.0,1.0
2002-04-02,31.71,32.05,31.42,32.05,37100,15.855,16.025,15.71,16.025,74200,0.0,1.0
2002-04-03,32.51,32.6,31.6,31.75,87800,16.255,16.3,15.8,15.875,175600,0.0,1.0
2002-04-04,32.35,32.46,31.82,32.45,59700,16.175,16.23,15.91,16.225,119400,0.0,1.0
2002-04-05,32.96,33.1,32.4,32.4,80200,16.48,16.55,16.2,16.2,160400,0.0,1.0
2002-04-08,32.97,33.01,32.82,32.9,53400,16.485,16.505,16.41,16.45,106800,0.0,1.0
2002-04-09,32.82,33.5,32.69,33.5,154800,16.41,16.75,16.345,16.75,309600,0.0,1.0
2002-04-10,33.49,33.49,32.83,32.83,56200,16.745,16.745,16.415,16.415,112400,0.0,1.0
2002-04-11,33.95,33.97,33.47,33.47,87600,16.975,16.985,16.735,16.735,175200,0.0,1.0
2002-04-12,34.07,34.3,33.6,34.1,62700,17.035,17.15,16.8,17.05,125400,0.0,1.0
2002-04-15,33.92,34.2,33.82,34.0,51700,16.96,17.1,16.91,17.0,103400,0.0,1.0
2002-04-16,33.89,34.05,33.5,34.05,76200,16.945,17.025,16.75,17.025,152400,0.0,1.0
2002-04-17,33.41,33.99,33.4,33.89,50400,16.705,16.995,16.7,16.945,100800,0.0,1.0
2002-04-18,33.25,33.45,32.17,33.45,109200,16.625,16.725,16.085,16.725,218400,0.0,1.0
2002-04-19,33.71,33.73,33.3,33.35,53900,16.855,16.865,16.65,16.675,107800,0.0,1.0
2002-04-22,33.13,33.85,33.13,33.81,21300,16.565,16.925,16.565,16.905,42600,0.0,1.0
2002-04-23,31.99,32.99,31.85,32.99,79700,15.995,16.495,15.925,16.495,159400,0.0,1.0
2002-04-24,31.75,32.0,31.64,31.74,75600,15.875,16.0,15.82,15.87,151200,0.0,1.0
2002-04-25,31.79,31.96,31.62,31.75,51700,15.895,15.98,15.81,15.875,103400,0.0,1.0
2002-04-26,31.84,32.41,31.7,31.75,243800,15.92,16.205,15.85,15.875,487600,0.0,1.0
2002-04-29,31.65,31.8,31.52,31.78,63400,15.825,15.9,15.76,15.89,126800,0.0,1.0
2002-04-30,33.14,33.25,31.5,31.68,94700,16.57,16.625,15.75,15.84,189400,0.0,1.0
2002-05-01,34.35,34.8,32.6,32.84,110100,17.175,17.4,16.3,16.42,220200,0.0,1.0
2002-05-02,32.91,34.35,32.91,34.35,297300,16.455,17.175,16.455,17.175,594600,0.0,1.0
2002-05-03,30.82,32.67,30.4,32.66,395700,15.41,16.335,15.2,16.33,791400,0.0,1.0
2002-05-06,29.73,30.7,29.5,30.7,214900,14.865,15.35,14.75,15.35,429800,0.0,1.0
2002-05-07,29.55,29.8,29.48,29.78,609400,14.775,14.9,14.74,14.89,1218800,0.0,1.0
2002-05-08,29.71,29.8,29.3,29.6,478500,14.855,14.9,14.65,14.8,957000,0.0,1.0
2002-05-09,29.62,30.5,29.61,29.8,141700,14.81,15.25,14.805,14.9,283400,0.0,1.0
2002-05-10,29.23,29.83,29.23,29.61,64900,14.615,14.915,14.615,14.805,129800,0.0,1.0
2002-05-13,29.39,30.06,29.25,29.25,188300,14.695,15.03,14.625,14.625,376600,0.0,1.0
2002-05-14,30.12,30.45,28.95,29.3,113600,15.06,15.225,14.475,14.65,227200,0.0,1.0
2002-05-15,29.9,30.16,29.76,30.15,121500,14.95,15.08,14.88,15.075,243000,0.0,1.0
2002-05-16,29.08,29.85,29.04,29.7,68200,14.54,14.925,14.52,14.85,136400,0.0,1.0
2002-05-17,29.65,29.86,29.15,29.15,34800,14.825,14.93,14.575,14.575,69600,0.0,1.0
2002-05-20,29.94,30.03,29.66,29.66,58300,14.97,15.015,14.83,14.83,116600,0.0,1.0
2002-05-21,29.9,30.16,29.6,29.94,107200,14.95,15.08,14.8,14.97,214400,0.0,1.0
2002-05-22,30.05,30.15,29.22,29.91,83300,15.025,15.075,14.61,14.955,166600,0.0,1.0
2002-05-23,30.78,30.78,30.0,30.05,104100,15.39,15.39,15.0,15.025,208200,0.0,1.0
2002-05-24,30.68,31.53,30.68,30.78,116600,15.34,15.765,15.34,15.39,233200,0.0,1.0
2002-05-28,30.55,30.77,30.0,30.65,126000,15.275,15.385,15.0,15.325,252000,0.0,1.0
2002-05-29,30.26,30.65,29.5,30.5,62300,15.13,15.325,14.75,15.25,124600,0.0,1.0
2002-05-30,30.02,30.3,29.72,30.19,153000,15.01,15.15,14.86,15.095,306000,0.0,1.0
2002-05-31,29.92,30.05,29.81,30.05,190900,14.96,15.025,14.905,15.025,381800,0.0,1.0
2002-06-03,29.3,29.92,28.6,29.92,134200,14.65,14.96,14.3,14.96,268400,0.0,1.0
2002-06-04,30.15,30.71,29.35,29.35,156800,15.075,15.355,14.675,14.675,313600,0.0,1.0
2002-06-05,30.13,30.91,30.09,30.15,175200,15.065,15.455,15.045,15.075,350400,0.0,1.0
2002-06-06,30.56,31.13,30.05,30.13,214300,15.28,15.565,15.025,15.065,428600,0.0,1.0
2002-06-07,30.87,31.12,29.85,30.5,109900,15.435,15.56,14.925,15.25,219800,0.0,1.0
2002-06-10,30.93,31.25,30.7,30.9,113000,15.465,15.625,15.35,15.45,226000,0.0,1.0
2002-06-11,30.75,30.99,30.61,30.85,102600,15.375,15.495,15.305,15.425,205200,0.0,1.0
2002-06-12,30.0,30.71,29.2,30.7,73800,15.0,15.355,14.6,15.35,147600,0.0,1.0
2002-06-13,30.1,30.55,30.0,30.0,51100,15.05,15.275,15.0,15.0,102200,0.0,1.0
2002-06-14,29.8,30.05,29.25,30.05,244300,14.9,15.025,14.625,15.025,488600,0.0,1.0
2002-06-17,30.8,30.91,29.86,29.95,55800,15.4,15.455,14.93,14.975,111600,0.0,1.0
2002-06-18,30.82,30.95,30.6,30.78,33200,15.41,15.475,15.3,15.39,66400,0.0,1.0
2002-06-19,30.7,31.0,30.37,30.9,124600,15.35,15.5,15.185,15.45,249200,0.0,1.0
2002-06-20,30.78,30.98,30.67,30.7,52800,15.39,15.49,15.335,15.35,105600,0.0,1.0
2002-06-21,29.3,30.9,29.3,30.9,86800,14.65,15.45,14.65,15.45,173600,0.0,1.0
2002-06-24,29.36,29.48,29.02,29.45,159600,14.68,14.74,14.51,14.725,319200,0.0,1.0
2002-06-25,28.5,29.42,28.1,29.4,101100,14.25,14.71,14.05,14.7,202200,0.0,1.0
2002-06-26,29.26,29.41,28.39,28.5,119000,14.63,14.705,14.195,14.25,238000,0.0,1.0
2002-06-27,29.38,29.58,29.08,29.3,35700,14.69,14.79,14.54,14.65,71400,0.0,1.0
2002-06-28,29.2,29.5,29.12,29.35,171000,14.6,14.75,14.56,14.675,342000,0.0,1.0
2002-07-01,28.5,29.2,28.36,29.2,99400,14.25,14.6,14.18,14.6,198800,0.0,1.0
2002-07-02,27.4,28.5,26.39,28.5,120100,13.7,14.25,13.195,14.25,240200,0.0,1.0
2002-07-03,27.78,27.78,27.33,27.41,108300,13.89,13.89,13.665,13.705,216600,0.0,1.0
2002-07-05,27.92,27.92,27.65,27.7,29500,13.96,13.96,13.825,13.85,59000,0.0,1.0
2002-07-08,27.63,28.55,27.6,27.85,67900,13.815,14.275,13.8,13.925,135800,0.0,1.0
2002-07-09,27.51,28.1,27.37,27.63,88700,13.755,14.05,13.685,13.815,177400,0.0,1.0
2002-07-10,26.85,27.67,26.71,27.51,461200,13.425,13.835,13.355,13.755,922400,0.0,1.0
2002-07-11,26.45,26.8,25.78,26.8,87700,13.225,13.4,12.89,13.4,175400,0.0,1.0
2002-07-12,26.14,26.48,25.6,26.46,126200,13.07,13.24,12.8,13.23,252400,0.0,1.0
2002-07-15,25.57,26.05,25.09,26.0,128300,12.785,13.025,12.545,13.0,256600,0.0,1.0
2002-07-16,25.8,26.52,25.2,25.32,176700,12.9,13.26,12.6,12.66,353400,0.0,1.0
2002-07-17,26.77,26.9,26.0,26.0,43700,13.385,13.45,13.0,13.0,87400,0.0,1.0
2002-07-18,25.6,26.77,25.37,26.72,112300,12.8,13.385,12.685,13.36,224600,0.0,1.0
2002-07-19,24.5,25.85,24.46,25.6,184700,12.25,12.925,12.23,12.8,369400,0.0,1.0
2002-07-22,24.58,25.66,23.8,24.51,157000,12.29,12.83,11.9,12.255,314000,0.0,1.0
2002-07-23,25.06,25.59,24.5,24.58,143600,12.53,12.795,12.25,12.29,287200,0.0,1.0
2002-07-24,25.45,25.45,23.8,25.0,253300,12.725,12.725,11.9,12.5,506600,0.0,1.0
2002-07-25,25.05,26.3,24.15,25.25,400800,12.525,13.15,12.075,12.625,801600,0.0,1.0
2002-07-26,25.54,25.54,23.6,25.05,174600,12.77,12.77,11.8,12.525,349200,0.0,1.0
2002-07-29,26.3,26.61,25.4,25.69,96700,13.15,13.305,12.7,12.845,193400,0.0,1.0
2002-07-30,27.06,27.35,25.82,26.2,94300,13.53,13.675,12.91,13.1,188600,0.0,1.0
2002-07-31,26.55,27.11,26.47,27.06,89900,13.275,13.555,13.235,13.53,179800,0.0,1.0
2002-08-01,26.45,27.08,26.35,26.75,50600,13.225,13.54,13.175,13.375,101200,0.0,1.0
2002-08-02,25.64,26.7,25.58,26.35,95500,12.82,13.35,12.79,13.175,191000,0.0,1.0
2002-08-05,24.67,26.05,24.5,25.64,174800,12.335,13.025,12.25,12.82,349600,0.0,1.0
2002-08-06,25.65,25.85,24.8,24.8,119500,12.825,12.925,12.4,12.4,239000,0.0,1.0
2002-08-07,26.95,27.01,25.67,25.85,186000,13.475,13.505,12.835,12.925,372000,0.0,1.0
2002-08-08,26.95,27.25,26.5,27.05,67000,13.475,13.625,13.25,13.525,134000,0.0,1.0
2002-08-09,27.29,27.61,26.8,27.0,58800,13.645,13.805,13.4,13.5,117600,0.0,1.0
2002-08-12,27.17,27.4,26.52,27.2,98400,13.585,13.7,13.26,13.6,196800,0.0,1.0
2002-08-13,26.99,27.55,26.9,27.15,151500,13.495,13.775,13.45,13.575,303000,0.0,1.0
2002-08-14,27.92,27.95,26.85,27.05,68400,13.96,13.975,13.425,13.525,136800,0.0,1.0
2002-08-15,27.5,28.4,27.5,28.02,74000,13.75,14.2,13.75,14.01,148000,0.0,1.0
2002-08-16,27.97,28.0,27.06,27.55,142500,13.985,14.0,13.53,13.775,285000,0.0,1.0
2002-08-19,28.2,28.35,27.89,27.97,85500,14.1,14.175,13.945,13.985,171000,0.0,1.0
2002-08-20,27.97,28.25,27.85,28.25,188200,13.985,14.125,13.925,14.125,376400,0.0,1.0
2002-08-21,27.97,28.0,27.15,27.97,125400,13.985,14.0,13.575,13.985,250800,0.0,1.0
2002-08-22,27.93,28.0,27.46,27.87,52400,13.965,14.0,13.73,13.935,104800,0.0,1.0
2002-08-23,27.61,28.0,27.4,27.88,51300,13.805,14.0,13.7,13.94,102600,0.0,1.0
2002-08-26,27.85,27.85,27.11,27.16,71200,13.925,13.925,13.555,13.58,142400,0.0,1.0
2002-08-27,27.4,28.0,27.36,27.9,58700,13.7,14.0,13.68,13.95,117400,0.0,1.0
2002-08-28,27.4,27.87,27.05,27.3,143700,13.7,13.935,13.525,13.65,287400,0.0,1.0
2002-08-29,27.92,28.15,27.35,27.4,154000,13.96,14.075,13.675,13.7,308000,0.0,1.0
2002-08-30,27.46,27.85,27.24,27.82,103600,13.73,13.925,13.62,13.91,207200,0.0,1.0
2002-09-03,27.46,27.55,26.95,27.5,127300,13.73,13.775,13.475,13.75,254600,0.0,1.0
2002-09-04,27.98,27.98,27.04,27.4,56300,13.99,13.99,13.52,13.7,112600,0.0,1.0
2002-09-05,27.55,28.2,27.55,27.9,123000,13.775,14.1,13.775,13.95,246000,0.0,1.0
2002-09-06,27.84,28.0,27.55,27.55,61100,13.92,14.0,13.775,13.775,122200,0.0,1.0
2002-09-09,27.74,28.03,27.48,27.7,127400,13.87,14.015,13.74,13.85,254800,0.0,1.0
2002-09-10,27.75,27.86,27.31,27.74,106600,13.875,13.93,13.655,13.87,213200,0.0,1.0
2002-09-11,27.21,27.65,26.99,27.5,148300,13.605,13.825,13.495,13.75,296600,0.0,1.0
2002-09-12,25.1,27.06,24.82,27.06,430200,12.55,13.53,12.41,13.53,860400,0.0,1.0
2002-09-13,25.84,25.92,24.4,25.1,273700,12.92,12.96,12.2,12.55,547400,0.0,1.0
2002-09-16,24.71,25.5,24.4,25.5,144300,12.355,12.75,12.2,12.75,288600,0.0,1.0
2002-09-17,24.15,25.1,24.1,24.91,145500,12.075,12.55,12.05,12.455,291000,0.0,1.0
2002-09-18,24.29,24.6,24.03,24.25,52300,12.145,12.3,12.015,12.125,104600,0.0,1.0
2002-09-19,23.71,24.29,23.59,24.29,72900,11.855,12.145,11.795,12.145,145800,0.0,1.0
2002-09-20,24.15,24.3,23.65,24.1,148900,12.075,12.15,11.825,12.05,297800,0.0,1.0
2002-09-23,23.88,24.13,23.81,24.05,141400,11.94,12.065,11.905,12.025,282800,0.0,1.0
2002-09-24,23.33,23.81,23.17,23.8,95100,11.665,11.905,11.585,11.9,190200,0.0,1.0
2002-09-25,23.82,24.15,23.11,23.43,177500,11.91,12.075,11.555,11.715,355000,0.0,1.0
2002-09-26,24.11,24.3,23.92,23.97,59200,12.055,12.15,11.96,11.985,118400,0.0,1.0
2002-09-27,23.54,24.25,23.45,24.0,45900,11.77,12.125,11.725,12.0,91800,0.0,1.0
2002-09-30,23.73,23.86,22.51,23.44,75700,11.865,11.93,11.255,11.72,151400,0.0,1.0
2002-10-01,23.74,23.75,22.98,23.73,97300,11.87,11.875,11.49,11.865,194600,0.0,1.0
2002-10-02,22.04,23.72,20.73,23.65,275100,11.02,11.86,10.365,11.825,550200,0.0,1.0
2002-10-03,22.13,22.46,20.9,21.95,210500,11.065,11.23,10.45,10.975,421000,0.0,1.0
2002-10-04,22.43,23.2,21.6,22.03,171100,11.215,11.6,10.8,11.015,342200,0.0,1.0
2002-10-07,20.28,22.1,19.2,20.5,772200,10.14,11.05,9.6,10.25,1544400,0.0,1.0
2002-10-08,19.02,19.9,18.8,19.5,643000,9.51,9.95,9.4,9.75,1286000,0.0,1.0
2002-10-09,18.9,19.1,18.55,18.92,383200,9.45,9.55,9.275,9.46,766400,0.0,1.0
2002-10-10,18.7,19.0,18.02,19.0,213100,9.35,9.5,9.01,9.5,426200,0.0,1.0
2002-10-11,19.01,19.24,18.74,18.74,357200,9.505,9.62,9.37,9.37,714400,0.0,1.0
2002-10-14,19.98,20.25,19.0,19.02,190400,9.99,10.125,9.5,9.51,380800,0.0,1.0
2002-10-15,19.79,20.45,19.6,20.2,193500,9.895,10.225,9.8,10.1,387000,0.0,1.0
2002-10-16,19.9,20.29,19.55,19.75,102700,9.95,10.145,9.775,9.875,205400,0.0,1.0
2002-10-17,20.2,20.6,19.9,20.1,96500,10.1,10.3,9.95,10.05,193000,0.0,1.0
2002-10-18,20.51,20.54,20.0,20.15,91400,10.255,10.27,10.0,10.075,182800,0.0,1.0
2002-10-21,20.87,20.91,20.17,20.41,197600,10.435,10.455,10.085,10.205,395200,0.0,1.0
2002-10-22,21.36,21.45,20.6,20.85,246700,10.68,10.725,10.3,10.425,493400,0.0,1.0
2002-10-23,21.45,21.47,20.65,21.46,182400,10.725,10.735,10.325,10.73,364800,0.0,1.0
2002-10-24,20.9,21.8,20.55,21.65,211600,10.45,10.9,10.275,10.825,423200,0.0,1.0
2002-10-25,21.0,21.1,20.4,20.89,264600,10.5,10.55,10.2,10.445,529200,0.0,1.0
2002-10-28,20.97,21.03,20.62,21.03,113800,10.485,10.515,10.31,10.515,227600,0.0,1.0
2002-10-29,21.0,21.0,20.5,20.96,217800,10.5,10.5,10.25,10.48,435600,0.0,1.0
2002-10-30,21.17,21.35,20.81,21.01,148900,10.585,10.675,10.405,10.505,297800,0.0,1.0
2002-10-31,21.21,21.7,21.17,21.17,94600,10.605,10.85,10.585,10.585,189200,0.0,1.0
2002-11-01,21.78,21.9,21.18,21.19,142500,10.89,10.95,10.59,10.595,285000,0.0,1.0
2002-11-04,21.8,22.03,21.7,22.03,90800,10.9,11.015,10.85,11.015,181600,0.0,1.0
2002-11-05,22.0,22.0,21.3,21.7,99700,11.0,11.0,10.65,10.85,199400,0.0,1.0
2002-11-06,21.8,22.55,21.65,22.02,141300,10.9,11.275,10.825,11.01,282600,0.0,1.0
2002-11-07,21.71,21.95,21.55,21.7,51000,10.855,10.975,10.775,10.85,102000,0.0,1.0
2002-11-08,21.94,21.98,21.28,21.61,89100,10.97,10.99,10.64,10.805,178200,0.0,1.0
2002-11-11,22.01,22.3,21.92,21.92,74200,11.005,11.15,10.96,10.96,148400,0.0,1.0
2002-11-12,21.9,22.39,21.8,22.03,43400,10.95,11.195,10.9,11.015,86800,0.0,1.0
2002-11-13,22.13,22.52,21.7,21.8,70800,11.065,11.26,10.85,10.9,141600,0.0,1.0
2002-11-14,22.35,22.42,22.05,22.16,59400,11.175,11.21,11.025,11.08,118800,0.0,1.0
2002-11-15,22.7,22.8,22.3,22.32,35700,11.35,11.4,11.15,11.16,71400,0.0,1.0
2002-11-18,23.39,23.49,22.55,22.72,131000,11.695,11.745,11.275,11.36,262000,0.0,1.0
2002-11-19,23.02,23.31,22.85,23.24,110600,11.51,11.655,11.425,11.62,221200,0.0,1.0
2002-11-20,23.2,23.25,22.97,23.02,105700,11.6,11.625,11.485,11.51,211400,0.0,1.0
2002-11-21,24.15,24.17,23.11,23.3,130300,12.075,12.085,11.555,11.65,260600,0.0,1.0
2002-11-22,24.74,24.74,23.95,24.13,74800,12.37,12.37,11.975,12.065,149600,0.0,1.0
2002-11-25,25.5,25.5,24.1,24.84,168400,12.75,12.75,12.05,12.42,336800,0.0,1.0
2002-11-26,25.0,25.75,24.5,25.46,135200,12.5,12.875,12.25,12.73,270400,0.0,1.0
2002-11-27,24.98,25.05,24.45,25.0,326400,12.49,12.525,12.225,12.5,652800,0.0,1.0
2002-11-29,24.15,25.0,24.05,25.0,56400,12.075,12.5,12.025,12.5,112800,0.0,1.0
2002-12-02,24.6,24.75,24.21,24.35,79000,12.3,12.375,12.105,12.175,158000,0.0,1.0
2002-12-03,23.5,24.51,23.4,24.5,131800,11.75,12.255,11.7,12.25,263600,0.0,1.0
2002-12-04,23.25,23.55,22.5,23.55,231000,11.625,11.775,11.25,11.775,462000,0.0,1.0
2002-12-05,23.45,23.57,23.08,23.54,126900,11.725,11.785,11.54,11.77,253800,0.0,1.0
2002-12-06,23.2,23.42,22.15,23.42,126900,11.6,11.71,11.075,11.71,253800,0.0,1.0
2002-12-09,22.95,23.32,22.7,23.05,184700,11.475,11.66,11.35,11.525,369400,0.0,1.0
2002-12-10,23.14,23.31,22.71,23.05,93200,11.57,11.655,11.355,11.525,186400,0.0,1.0
2002-12-11,22.8,23.2,22.72,23.05,138000,11.4,11.6,11.36,11.525,276000,0.0,1.0
2002-12-12,22.2,22.91,21.9,22.9,175100,11.1,11.455,10.95,11.45,350200,0.0,1.0
2002-12-13,21.48,22.11,20.8,21.95,236500,10.74,11.055,10.4,10.975,473000,0.0,1.0
2002-12-16,21.65,21.85,21.38,21.38,168900,10.825,10.925,10.69,10.69,337800,0.0,1.0
2002-12-17,21.5,21.9,21.34,21.64,270100,10.75,10.95,10.67,10.82,540200,0.0,1.0
2002-12-18,21.38,21.61,21.23,21.49,80300,10.69,10.805,10.615,10.745,160600,0.0,1.0
2002-12-19,21.2,21.49,21.16,21.38,136600,10.6,10.745,10.58,10.69,273200,0.0,1.0
2002-12-20,21.26,21.57,21.16,21.35,112500,10.63,10.785,10.58,10.675,225000,0.0,1.0
2002-12-23,21.8,21.9,21.18,21.18,106300,10.9,10.95,10.59,10.59,212600,0.0,1.0
2002-12-24,22.17,22.18,21.75,21.75,23400,11.085,11.09,10.875,10.875,46800,0.0,1.0
2002-12-26,22.27,22.62,22.15,22.15,65300,11.135,11.31,11.075,11.075,130600,0.0,1.0
2002-12-27,22.0,22.3,21.9,22.25,104400,11.0,11.15,10.95,11.125,208800,0.0,1.0
2002-12-30,21.68,21.98,21.55,21.95,81100,10.84,10.99,10.775,10.975,162200,0.0,1.0
2002-12-31,21.46,21.98,21.13,21.7,158300,10.73,10.99,10.565,10.85,316600,0.0,1.0
2003-01-02,22.0,22.15,21.45,21.6,58600,11.0,11.075,10.725,10.8,117200,0.0,1.0
2003-01-03,21.9,22.3,21.9,22.0,54900,10.95,11.15,10.95,11.0,109800,0.0,1.0
2003-01-06,21.94,22.5,21.56,21.9,202700,10.97,11.25,10.78,10.95,405400,0.0,1.0
2003-01-07,21.8,21.98,21.6,21.98,76700,10.9,10.99,10.8,10.99,153400,0.0,1.0
2003-01-08,21.72,21.82,21.65,21.73,78400,10.86,10.91,10.825,10.865,156800,0.0,1.0
2003-01-09,21.76,21.83,21.67,21.73,103700,10.88,10.915,10.835,10.865,207400,0.0,1.0
2003-01-10,21.92,22.08,21.6,21.7,44000,10.96,11.04,10.8,10.85,88000,0.0,1.0
2003-01-13,21.8,21.95,21.75,21.95,112900,10.9,10.975,10.875,10.975,225800,0.0,1.0
2003-01-14,21.86,21.88,21.44,21.8,112900,10.93,10.94,10.72,10.9,225800,0.0,1.0
2003-01-15,21.66,21.95,21.38,21.95,63300,10.83,10.975,10.69,10.975,126600,0.0,1.0
2003-01-16,21.95,22.0,21.7,21.7,36400,10.975,11.0,10.85,10.85,72800,0.0,1.0
2003-01-17,22.34,22.45,21.75,21.85,97000,11.17,11.225,10.875,10.925,194000,0.0,1.0
2003-01-21,21.75,22.6,21.65,22.4,97300,10.875,11.3,10.825,11.2,194600,0.0,1.0
2003-01-22,21.72,21.95,21.5,21.9,55200,10.86,10.975,10.75,10.95,110400,0.0,1.0
2003-01-23,22.3,22.38,21.78,21.85,183300,11.15,11.19,10.89,10.925,366600,0.0,1.0
2003-01-24,22.17,22.31,21.9,22.3,145800,11.085,11.155,10.95,11.15,291600,0.0,1.0
2003-01-27,22.18,22.35,21.95,22.0,117800,11.09,11.175,10.975,11.0,235600,0.0,1.0
2003-01-28,22.06,22.34,21.51,22.26,96300,11.03,11.17,10.755,11.13,192600,0.0,1.0
2003-01-29,22.06,22.34,21.51,22.26,105900,11.03,11.17,10.755,11.13,211800,0.0,1.0
2003-01-30,21.16,21.54,21.06,21.53,72100,10.58,10.77,10.53,10.765,144200,0.0,1.0
2003-01-31,21.76,21.76,20.94,21.1,80800,10.88,10.88,10.47,10.55,161600,0.0,1.0
2003-02-03,20.85,21.74,20.8,21.73,130500,10.425,10.87,10.4,10.865,261000,0.0,1.0
2003-02-04,21.5,21.5,20.83,20.98,90400,10.75,10.75,10.415,10.49,180800,0.0,1.0
2003-02-05,21.25,21.67,20.95,21.53,88200,10.625,10.835,10.475,10.765,176400,0.0,1.0
2003-02-06,21.18,21.3,21.13,21.26,98100,10.59,10.65,10.565,10.63,196200,0.0,1.0
2003-02-07,20.69,21.2,20.69,21.18,113300,10.345,10.6,10.345,10.59,226600,0.0,1.0
2003-02-10,20.49,20.9,20.15,20.54,93000,10.245,10.45,10.075,10.27,186000,0.0,1.0
2003-02-11,20.85,20.9,20.15,20.54,128600,10.425,10.45,10.075,10.27,257200,0.0,1.0
2003-02-12,20.55,20.9,20.5,20.9,68400,10.275,10.45,10.25,10.45,136800,0.0,1.0
2003-02-13,20.87,20.9,20.5,20.6,66300,10.435,10.45,10.25,10.3,132600,0.0,1.0
2003-02-14,21.0,21.02,20.72,20.87,133800,10.5,10.51,10.36,10.435,267600,0.0,1.0
2003-02-18,21.37,21.42,21.04,21.05,66900,10.685,10.71,10.52,10.525,133800,0.0,1.0
2003-02-19,21.49,21.7,21.05,21.35,77100,10.745,10.85,10.525,10.675,154200,0.0,1.0
2003-02-20,21.43,21.67,21.22,21.4,52600,10.715,10.835,10.61,10.7,105200,0.0,1.0
2003-02-21,21.83,22.08,21.48,21.48,84300,10.915,11.04,10.74,10.74,168600,0.0,1.0
2003-02-24,21.2,21.83,21.07,21.83,68700,10.6,10.915,10.535,10.915,137400,0.0,1.0
2003-02-25,21.48,21.48,20.86,21.2,100500,10.74,10.74,10.43,10.6,201000,0.0,1.0
2003-02-26,20.85,21.48,20.65,21.48,73100,10.425,10.74,10.325,10.74,146200,0.0,1.0
2003-02-27,21.33,21.46,20.87,20.9,66800,10.665,10.73,10.435,10.45,133600,0.0,1.0
2003-02-28,20.99,21.4,20.85,21.38,65200,10.495,10.7,10.425,10.69,130400,0.0,1.0
2003-03-03,20.9,21.08,20.38,20.99,109700,10.45,10.54,10.19,10.495,219400,0.0,1.0
2003-03-04,20.97,21.5,20.9,20.91,73900,10.485,10.75,10.45,10.455,147800,0.0,1.0
2003-03-05,20.9,21.2,20.7,20.9,55400,10.45,10.6,10.35,10.45,110800,0.0,1.0
2003-03-06,20.9,21.15,20.51,20.75,56100,10.45,10.575,10.255,10.375,112200,0.0,1.0
2003-03-07,20.87,20.9,20.47,20.8,38300,10.435,10.45,10.235,10.4,76600,0.0,1.0
2003-03-10,20.47,20.85,20.31,20.8,63600,10.235,10.425,10.155,10.4,127200,0.0,1.0
2003-03-11,20.5,20.86,20.26,20.42,90200,10.25,10.43,10.13,10.21,180400,0.0,1.0
2003-03-12,19.83,20.48,19.45,20.48,97800,9.915,10.24,9.725,10.24,195600,0.0,1.0
2003-03-13,20.18,20.4,19.67,19.84,150300,10.09,10.2,9.835,9.92,300600,0.0,1.0
2003-03-14,20.46,20.63,20.05,20.18,60200,10.23,10.315,10.025,10.09,120400,0.0,1.0
2003-03-17,21.78,22.34,20.41,20.41,144300,10.89,11.17,10.205,10.205,288600,0.0,1.0
2003-03-18,21.5,21.84,21.1,21.75,146600,10.75,10.92,10.55,10.875,293200,0.0,1.0
2003-03-19,21.39,21.75,21.28,21.75,55800,10.695,10.875,10.64,10.875,111600,0.0,1.0
2003-03-20,21.2,21.55,21.05,21.3,80800,10.6,10.775,10.525,10.65,161600,0.0,1.0
2003-03-21,22.1,22.12,21.22,21.45,104300,11.05,11.06,10.61,10.725,208600,0.0,1.0
2003-03-24,22.01,22.45,21.75,22.05,68600,11.005,11.225,10.875,11.025,137200,0.0,1.0
2003-03-25,22.65,22.86,22.15,22.15,97700,11.325,11.43,11.075,11.075,195400,0.0,1.0
2003-03-26,22.13,23.08,22.07,22.85,72300,11.065,11.54,11.035,11.425,144600,0.0,1.0
2003-03-27,22.22,22.31,21.8,22.08,61800,11.11,11.155,10.9,11.04,123600,0.0,1.0
2003-03-28,22.45,22.82,22.15,22.2,75800,11.225,11.41,11.075,11.1,151600,0.0,1.0
2003-03-31,21.85,22.45,21.37,22.45,123700,10.925,11.225,10.685,11.225,247400,0.0,1.0
2003-04-01,22.68,22.75,21.78,21.92,101500,11.34,11.375,10.89,10.96,203000,0.0,1.0
2003-04-02,23.28,23.62,23.05,23.05,101400,11.64,11.81,11.525,11.525,202800,0.0,1.0
2003-04-03,23.42,23.57,23.3,23.35,60200,11.71,11.785,11.65,11.675,120400,0.0,1.0
2003-04-04,23.01,23.75,22.4,23.38,68200,11.505,11.875,11.2,11.69,136400,0.0,1.0
2003-04-07,22.79,23.61,22.79,23.25,51700,11.395,11.805,11.395,11.625,103400,0.0,1.0
2003-04-08,23.0,23.45,22.8,22.85,37400,11.5,11.725,11.4,11.425,74800,0.0,1.0
2003-04-09,22.87,23.68,22.86,23.0,58600,11.435,11.84,11.43,11.5,117200,0.0,1.0
2003-04-10,23.17,23.25,22.4,22.92,47500,11.585,11.625,11.2,11.46,95000,0.0,1.0
2003-04-11,22.58,23.45,22.48,23.3,46600,11.29,11.725,11.24,11.65,93200,0.0,1.0
2003-04-14,22.89,22.89,21.7,22.6,110900,11.445,11.445,10.85,11.3,221800,0.0,1.0
2003-04-15,22.91,22.91,22.2,22.85,31200,11.455,11.455,11.1,11.425,62400,0.0,1.0
2003-04-16,22.39,22.95,22.1,22.95,33000,11.195,11.475,11.05,11.475,66000,0.0,1.0
2003-04-17,22.37,22.54,22.36,22.5,19400,11.185,11.27,11.18,11.25,38800,0.0,1.0
2003-04-21,22.0,22.38,21.25,22.38,159800,11.0,11.19,10.625,11.19,319600,0.0,1.0
2003-04-22,22.59,22.69,21.92,22.05,76300,11.295,11.345,10.96,11.025,152600,0.0,1.0
2003-04-23,22.98,23.13,22.56,22.64,142800,11.49,11.565,11.28,11.32,285600,0.0,1.0
2003-04-24,18.9,21.25,18.38,21.25,872100,9.45,10.625,9.19,10.625,1744200,0.0,1.0
2003-04-25,18.96,19.15,18.3,18.89,657100,9.48,9.575,9.15,9.445,1314200,0.0,1.0
2003-04-28,18.23,19.05,17.8,19.05,285600,9.115,9.525,8.9,9.525,571200,0.0,1.0
2003-04-29,17.92,18.19,17.5,18.18,780600,8.96,9.095,8.75,9.09,1561200,0.0,1.0
2003-04-30,17.73,17.92,17.42,17.7,349500,8.865,8.96,8.71,8.85,699000,0.0,1.0
2003-05-01,17.48,17.72,17.38,17.7,216700,8.74,8.86,8.69,8.85,433400,0.0,1.0
2003-05-02,17.65,17.7,17.48,17.48,155100,8.825,8.85,8.74,8.74,310200,0.0,1.0
2003-05-05,17.63,17.8,17.63,17.8,224300,8.815,8.9,8.815,8.9,448600,0.0,1.0
2003-05-06,17.65,17.89,17.59,17.68,186500,8.825,8.945,8.795,8.84,373000,0.0,1.0
2003-05-07,17.94,17.95,17.46,17.66,506400,8.97,8.975,8.73,8.83,1012800,0.0,1.0
2003-05-08,18.3,18.42,17.9,17.94,402800,9.15,9.21,8.95,8.97,805600,0.0,1.0
2003-05-09,18.7,19.03,18.4,18.45,282900,9.35,9.515,9.2,9.225,565800,0.0,1.0
2003-05-12,19.0,19.1,18.8,18.8,215500,9.5,9.55,9.4,9.4,431000,0.0,1.0
2003-05-13,18.76,19.0,18.75,19.0,166100,9.38,9.5,9.375,9.5,332200,0.0,1.0
2003-05-14,18.93,19.04,18.93,19.0,163900,9.465,9.52,9.465,9.5,327800,0.0,1.0
2003-05-15,19.0,19.04,18.9,18.93,185000,9.5,9.52,9.45,9.465,370000,0.0,1.0
2003-05-16,18.95,19.22,18.82,18.85,480400,9.475,9.61,9.41,9.425,960800,0.0,1.0
2003-05-19,18.73,18.95,17.97,18.95,85900,9.365,9.475,8.985,9.475,171800,0.0,1.0
2003-05-20,18.3,18.78,18.28,18.78,177500,9.15,9.39,9.14,9.39,355000,0.0,1.0
2003-05-21,18.2,18.35,18.1,18.35,147500,9.1,9.175,9.05,9.175,295000,0.0,1.0
2003-05-22,18.15,18.25,18.05,18.2,130300,9.075,9.125,9.025,9.1,260600,0.0,1.0
2003-05-23,17.93,18.17,17.65,18.17,136800,8.965,9.085,8.825,9.085,273600,0.0,1.0
2003-05-27,17.94,18.15,17.91,17.98,134800,8.97,9.075,8.955,8.99,269600,0.0,1.0
2003-05-28,17.8,17.98,17.75,17.94,125300,8.9,8.99,8.875,8.97,250600,0.0,1.0
2003-05-29,17.9,18.05,17.88,17.92,112200,8.95,9.025,8.94,8.96,224400,0.0,1.0
2003-05-30,18.05,18.05,17.96,18.0,278500,9.025,9.025,8.98,9.0,557000,0.0,1.0
2003-06-02,18.06,18.32,17.97,18.25,129100,9.03,9.16,8.985,9.125,258200,0.0,1.0
2003-06-03,17.77,18.0,17.76,18.0,168400,8.885,9.0,8.88,9.0,336800,0.0,1.0
2003-06-04,17.8,17.99,17.79,17.9,253500,8.9,8.995,8.895,8.95,507000,0.0,1.0
2003-06-05,17.81,18.13,17.75,17.81,163000,8.905,9.065,8.875,8.905,326000,0.0,1.0
2003-06-06,17.82,18.13,17.82,18.0,140200,8.91,9.065,8.91,9.0,280400,0.0,1.0
2003-06-09,18.0,18.0,17.66,17.8,131400,9.0,9.0,8.83,8.9,262800,0.0,1.0
2003-06-10,18.1,18.15,17.8,18.0,92200,9.05,9.075,8.9,9.0,184400,0.0,1.0
2003-06-11,17.74,18.08,17.6,18.05,145200,8.87,9.04,8.8,9.025,290400,0.0,1.0
2003-06-12,18.0,18.05,17.83,17.87,247600,9.0,9.025,8.915,8.935,495200,0.0,1.0
2003-06-13,17.35,18.0,17.35,18.0,146600,8.675,9.0,8.675,9.0,293200,0.0,1.0
2003-06-16,17.6,17.74,17.44,17.55,98700,8.8,8.87,8.72,8.775,197400,0.0,1.0
2003-06-17,17.86,17.86,17.47,17.7,132100,8.93,8.93,8.735,8.85,264200,0.0,1.0
2003-06-18,17.99,18.0,17.75,17.91,196500,8.995,9.0,8.875,8.955,393000,0.0,1.0
2003-06-19,17.96,18.0,17.86,18.0,547400,8.98,9.0,8.93,9.0,1094800,0.0,1.0
2003-06-20,17.96,18.04,17.95,18.0,487500,8.98,9.02,8.975,9.0,975000,0.0,1.0
2003-06-23,17.86,17.98,17.7,17.96,123600,8.93,8.99,8.85,8.98,247200,0.0,1.0
2003-06-24,17.75,17.93,17.72,17.86,165500,8.875,8.965,8.86,8.93,331000,0.0,1.0
2003-06-25,18.18,18.25,17.75,17.85,237800,9.09,9.125,8.875,8.925,475600,0.0,1.0
2003-06-26,18.13,18.32,18.06,18.25,95500,9.065,9.16,9.03,9.125,191000,0.0,1.0
2003-06-27,18.21,18.36,18.1,18.2,111300,9.105,9.18,9.05,9.1,222600,0.0,1.0
2003-06-30,18.7,18.7,18.15,18.4,211900,9.35,9.35,9.075,9.2,423800,0.0,1.0
2003-07-01,18.27,18.68,18.15,18.65,354100,9.135,9.34,9.075,9.325,708200,0.0,1.0
2003-07-02,17.55,18.2,17.0,18.2,847800,8.775,9.1,8.5,9.1,1695600,0.0,1.0
2003-07-03,17.0,17.51,16.95,17.5,187400,8.5,8.755,8.475,8.75,374800,0.0,1.0
2003-07-07,16.48,17.3,16.39,17.3,755500,8.24,8.65,8.195,8.65,1511000,0.0,1.0
2003-07-08,17.0,17.05,16.3,16.5,220900,8.5,8.525,8.15,8.25,441800,0.0,1.0
2003-07-09,16.99,17.15,16.6,17.15,234900,8.495,8.575,8.3,8.575,469800,0.0,1.0
2003-07-10,17.5,17.82,16.85,16.94,441500,8.75,8.91,8.425,8.47,883000,0.0,1.0
2003-07-11,18.0,18.16,17.39,17.43,316600,9.0,9.08,8.695,8.715,633200,0.0,1.0
2003-07-14,18.1,18.2,17.7,18.0,243800,9.05,9.1,8.85,9.0,487600,0.0,1.0
2003-07-15,18.34,18.42,18.11,18.11,261800,9.17,9.21,9.055,9.055,523600,0.0,1.0
2003-07-16,18.26,18.47,18.15,18.46,330300,9.13,9.235,9.075,9.23,660600,0.0,1.0
2003-07-17,18.06,18.47,17.96,18.46,148000,9.03,9.235,8.98,9.23,296000,0.0,1.0
2003-07-18,18.32,18.32,18.0,18.16,56100,9.16,9.16,9.0,9.08,112200,0.0,1.0
2003-07-21,18.02,18.3,17.96,18.3,204700,9.01,9.15,8.98,9.15,409400,0.0,1.0
2003-07-22,18.09,18.13,17.88,18.01,92300,9.045,9.065,8.94,9.005,184600,0.0,1.0
2003-07-23,18.43,18.62,18.0,18.1,164000,9.215,9.31,9.0,9.05,328000,0.0,1.0
2003-07-24,20.18,20.35,18.4,18.43,492500,10.09,10.175,9.2,9.215,985000,0.0,1.0
2003-07-25,21.5,21.5,20.3,20.3,449400,10.75,10.75,10.15,10.15,898800,0.0,1.0
2003-07-28,20.85,22.2,20.73,21.5,454000,10.425,11.1,10.365,10.75,908000,0.0,1.0
2003-07-29,20.97,21.27,20.85,20.86,211900,10.485,10.635,10.425,10.43,423800,0.0,1.0
2003-07-30,20.97,21.27,20.65,21.27,238700,10.485,10.635,10.325,10.635,477400,0.0,1.0
2003-07-31,20.84,21.2,20.75,21.2,219100,10.42,10.6,10.375,10.6,438200,0.0,1.0
2003-08-01,20.61,20.98,20.5,20.9,118700,10.305,10.49,10.25,10.45,237400,0.0,1.0
2003-08-04,20.5,20.75,20.5,20.55,89000,10.25,10.375,10.25,10.275,178000,0.0,1.0
2003-08-05,20.31,20.5,20.24,20.5,93600,10.155,10.25,10.12,10.25,187200,0.0,1.0
2003-08-06,20.07,20.25,20.02,20.2,82100,10.035,10.125,10.01,10.1,164200,0.0,1.0
2003-08-07,20.02,20.14,19.93,20.03,73400,10.01,10.07,9.965,10.015,146800,0.0,1.0
2003-08-08,20.11,20.25,20.0,20.07,32800,10.055,10.125,10.0,10.035,65600,0.0,1.0
2003-08-11,19.87,20.24,19.82,20.16,152500,9.935,10.12,9.91,10.08,305000,0.0,1.0
2003-08-12,20.57,20.57,19.95,19.95,220500,10.285,10.285,9.975,9.975,441000,0.0,1.0
2003-08-13,20.71,20.85,20.45,20.67,315500,10.355,10.425,10.225,10.335,631000,0.0,1.0
2003-08-14,20.67,20.7,20.5,20.7,96800,10.335,10.35,10.25,10.35,193600,0.0,1.0
2003-08-15,21.02,21.13,20.69,20.69,61600,10.51,10.565,10.345,10.345,123200,0.0,1.0
2003-08-18,20.97,21.07,20.8,21.07,132500,10.485,10.535,10.4,10.535,265000,0.0,1.0
2003-08-19,21.05,21.45,20.99,21.45,121900,10.525,10.725,10.495,10.725,243800,0.0,1.0
2003-08-20,20.97,21.22,20.86,21.1,178900,10.485,10.61,10.43,10.55,357800,0.0,1.0
2003-08-21,21.0,21.08,20.92,20.97,111100,10.5,10.54,10.46,10.485,222200,0.0,1.0
2003-08-22,20.55,21.03,19.9,20.95,203800,10.275,10.515,9.95,10.475,407600,0.0,1.0
2003-08-25,20.58,20.69,20.12,20.65,92200,10.29,10.345,10.06,10.325,184400,0.0,1.0
2003-08-26,20.69,20.77,20.14,20.55,59600,10.345,10.385,10.07,10.275,119200,0.0,1.0
2003-08-27,20.88,20.9,20.51,20.65,81400,10.44,10.45,10.255,10.325,162800,0.0,1.0
2003-08-28,21.27,21.36,20.98,20.98,94200,10.635,10.68,10.49,10.49,188400,0.0,1.0
2003-08-29,21.21,21.5,21.2,21.21,46300,10.605,10.75,10.6,10.605,92600,0.0,1.0
2003-09-02,21.26,21.35,20.8,21.21,125800,10.63,10.675,10.4,10.605,251600,0.0,1.0
2003-09-03,21.7,21.77,21.15,21.31,130200,10.85,10.885,10.575,10.655,260400,0.0,1.0
2003-09-04,22.28,22.28,21.71,21.71,207200,11.14,11.14,10.855,10.855,414400,0.0,1.0
2003-09-05,22.51,22.58,22.0,22.25,231600,11.255,11.29,11.0,11.125,463200,0.0,1.0
2003-09-08,22.4,22.72,21.9,22.63,194200,11.2,11.36,10.95,11.315,388400,0.0,1.0
2003-09-09,22.71,22.71,22.26,22.41,104200,11.355,11.355,11.13,11.205,208400,0.0,1.0
2003-09-10,22.9,23.04,22.65,22.71,281300,11.45,11.52,11.325,11.355,562600,0.0,1.0
2003-09-11,22.67,22.95,22.61,22.91,130400,11.335,11.475,11.305,11.455,260800,0.0,1.0
2003-09-12,22.23,22.69,22.23,22.69,126700,11.115,11.345,11.115,11.345,253400,0.0,1.0
2003-09-15,22.9,23.09,22.18,22.18,126900,11.45,11.545,11.09,11.09,253800,0.0,1.0
2003-09-16,22.81,22.97,22.62,22.9,41000,11.405,11.485,11.31,11.45,82000,0.0,1.0
2003-09-17,22.91,23.02,22.66,22.9,41300,11.455,11.51,11.33,11.45,82600,0.0,1.0
2003-09-18,23.56,23.59,23.3,23.31,127600,11.78,11.795,11.65,11.655,255200,0.0,1.0
2003-09-19,23.72,23.74,23.45,23.5,95600,11.86,11.87,11.725,11.75,191200,0.0,1.0
2003-09-22,23.75,23.85,23.56,23.7,79600,11.875,11.925,11.78,11.85,159200,0.0,1.0
2003-09-23,24.03,24.26,23.75,23.75,136300,12.015,12.13,11.875,11.875,272600,0.0,1.0
2003-09-24,24.01,24.3,23.87,23.98,125800,12.005,12.15,11.935,11.99,251600,0.0,1.0
2003-09-25,23.78,24.0,23.65,24.0,119600,11.89,12.0,11.825,12.0,239200,0.0,1.0
2003-09-26,23.67,23.85,23.35,23.53,229500,11.835,11.925,11.675,11.765,459000,0.0,1.0
2003-09-29,23.8,23.9,23.15,23.5,165200,11.9,11.95,11.575,11.75,330400,0.0,1.0
2003-09-30,23.61,23.83,23.6,23.8,154300,11.805,11.915,11.8,11.9,308600,0.0,1.0
2003-10-01,23.75,23.75,23.45,23.66,184600,11.875,11.875,11.725,11.83,369200,0.0,1.0
2003-10-02,23.78,23.8,23.61,23.74,87900,11.89,11.9,11.805,11.87,175800,0.0,1.0
2003-10-03,23.75,23.95,23.67,23.85,111800,11.875,11.975,11.835,11.925,223600,0.0,1.0
2003-10-06,23.06,23.71,22.95,23.7,146400,11.53,11.855,11.475,11.85,292800,0.0,1.0
2003-10-07,23.32,23.32,22.94,23.0,139400,11.66,11.66,11.47,11.5,278800,0.0,1.0
2003-10-08,23.61,23.73,23.14,23.25,83800,11.805,11.865,11.57,11.625,167600,0.0,1.0
2003-10-09,23.24,23.55,22.98,23.51,73900,11.62,11.775,11.49,11.755,147800,0.0,1.0
2003-10-10,22.99,23.21,22.81,23.2,72900,11.495,11.605,11.405,11.6,145800,0.0,1.0
2003-10-13,23.54,23.58,22.85,22.9,63200,11.77,11.79,11.425,11.45,126400,0.0,1.0
2003-10-14,23.75,23.75,23.45,23.57,47800,11.875,11.875,11.725,11.785,95600,0.0,1.0
2003-10-15,23.79,23.93,23.5,23.75,62300,11.895,11.965,11.75,11.875,124600,0.0,1.0
2003-10-16,23.81,23.95,23.77,23.83,38600,11.905,11.975,11.885,11.915,77200,0.0,1.0
2003-10-17,23.45,23.98,23.44,23.86,121000,11.725,11.99,11.72,11.93,242000,0.0,1.0
2003-10-20,22.61,23.35,21.7,23.28,505200,11.305,11.675,10.85,11.64,1010400,0.0,1.0
2003-10-21,22.52,22.94,22.3,22.61,292800,11.26,11.47,11.15,11.305,585600,0.0,1.0
2003-10-22,22.18,22.65,22.13,22.53,250800,11.09,11.325,11.065,11.265,501600,0.0,1.0
2003-10-23,22.01,22.43,21.71,22.17,298800,11.005,11.215,10.855,11.085,597600,0.0,1.0
2003-10-24,22.75,23.0,22.05,22.08,453100,11.375,11.5,11.025,11.04,906200,0.0,1.0
2003-10-27,22.5,22.75,21.71,22.7,157300,11.25,11.375,10.855,11.35,314600,0.0,1.0
2003-10-28,23.3,23.3,22.63,22.65,199500,11.65,11.65,11.315,11.325,399000,0.0,1.0
2003-10-29,23.34,23.57,23.22,23.35,90800,11.67,11.785,11.61,11.675,181600,0.0,1.0
2003-10-30,23.33,23.6,22.9,23.0,112100,11.665,11.8,11.45,11.5,224200,0.0,1.0
2003-10-31,23.06,23.5,22.95,23.35,59500,11.53,11.75,11.475,11.675,119000,0.0,1.0
2003-11-03,23.75,23.86,23.07,23.1,110500,11.875,11.93,11.535,11.55,221000,0.0,1.0
2003-11-04,23.82,23.99,23.7,23.75,91100,11.91,11.995,11.85,11.875,182200,0.0,1.0
2003-11-05,23.65,23.77,23.2,23.75,72400,11.825,11.885,11.6,11.875,144800,0.0,1.0
2003-11-06,23.45,23.66,23.34,23.6,187600,11.725,11.83,11.67,11.8,375200,0.0,1.0
2003-11-07,23.53,23.62,23.4,23.55,62400,11.765,11.81,11.7,11.775,124800,0.0,1.0
2003-11-10,22.88,23.6,22.8,23.58,85700,11.44,11.8,11.4,11.79,171400,0.0,1.0
2003-11-11,22.95,23.02,22.52,22.8,75200,11.475,11.51,11.26,11.4,150400,0.0,1.0
2003-11-12,23.53,23.53,22.85,22.85,39600,11.765,11.765,11.425,11.425,79200,0.0,1.0
2003-11-13,23.5,23.5,23.42,23.5,46500,11.75,11.75,11.71,11.75,93000,0.0,1.0
2003-11-14,23.5,23.5,23.29,23.5,38800,11.75,11.75,11.645,11.75,77600,0.0,1.0
2003-11-17,23.0,23.43,22.83,23.43,110300,11.5,11.715,11.415,11.715,220600,0.0,1.0
2003-11-18,22.58,23.0,22.58,23.0,205900,11.29,11.5,11.29,11.5,411800,0.0,1.0
2003-11-19,22.58,22.75,22.4,22.58,161600,11.29,11.375,11.2,11.29,323200,0.0,1.0
2003-11-20,22.4,22.55,22.32,22.55,90600,11.2,11.275,11.16,11.275,181200,0.0,1.0
2003-11-21,22.24,22.45,22.24,22.4,102400,11.12,11.225,11.12,11.2,204800,0.0,1.0
2003-11-24,22.59,22.59,22.3,22.3,110700,11.295,11.295,11.15,11.15,221400,0.0,1.0
2003-11-25,22.95,22.97,22.43,22.65,118900,11.475,11.485,11.215,11.325,237800,0.0,1.0
2003-11-26,22.7,22.95,22.55,22.95,49100,11.35,11.475,11.275,11.475,98200,0.0,1.0
2003-11-28,22.84,22.87,22.75,22.85,31800,11.42,11.435,11.375,11.425,63600,0.0,1.0
2003-12-01,22.77,22.95,22.7,22.9,219000,11.385,11.475,11.35,11.45,438000,0.0,1.0
2003-12-02,22.62,22.77,22.55,22.77,81700,11.31,11.385,11.275,11.385,163400,0.0,1.0
2003-12-03,22.51,22.72,22.45,22.7,94600,11.255,11.36,11.225,11.35,189200,0.0,1.0
2003-12-04,22.47,22.61,22.28,22.61,293800,11.235,11.305,11.14,11.305,587600,0.0,1.0
2003-12-05,22.49,22.51,22.45,22.45,139500,11.245,11.255,11.225,11.225,279000,0.0,1.0
2003-12-08,22.49,22.5,22.41,22.5,82100,11.245,11.25,11.205,11.25,164200,0.0,1.0
2003-12-09,22.02,22.5,22.01,22.49,111300,11.01,11.25,11.005,11.245,222600,0.0,1.0
2003-12-10,21.9,22.15,21.9,22.1,59800,10.95,11.075,10.95,11.05,119600,0.0,1.0
2003-12-11,22.3,22.37,21.95,22.0,119400,11.15,11.185,10.975,11.0,238800,0.0,1.0
2003-12-12,22.27,22.3,22.25,22.3,44200,11.135,11.15,11.125,11.15,88400,0.0,1.0
2003-12-15,23.43,23.96,23.28,23.75,502400,11.715,11.98,11.64,11.875,1004800,0.0,1.0
2003-12-16,23.75,23.9,23.26,23.5,155700,11.875,11.95,11.63,11.75,311400,0.0,1.0
2003-12-17,23.76,23.96,23.46,23.9,112900,11.88,11.98,11.73,11.95,225800,0.0,1.0
2003-12-18,23.74,24.0,23.7,23.97,128400,11.87,12.0,11.85,11.985,256800,0.0,1.0
2003-12-19,23.32,23.64,23.08,23.6,187600,11.66,11.82,11.54,11.8,375200,0.0,1.0
2003-12-22,23.23,23.49,23.11,23.31,125200,11.615,11.745,11.555,11.655,250400,0.0,1.0
2003-12-23,23.78,23.79,23.2,23.33,90000,11.89,11.895,11.6,11.665,180000,0.0,1.0
2003-12-24,23.37,23.78,23.34,23.78,42300,11.685,11.89,11.67,11.89,84600,0.0,1.0
2003-12-26,23.77,23.78,23.36,23.36,30200,11.885,11.89,11.68,11.68,60400,0.0,1.0
2003-12-29,23.99,23.99,23.52,23.78,73600,11.995,11.995,11.76,11.89,147200,0.0,1.0
2003-12-30,24.47,24.54,23.98,24.0,125400,12.235,12.27,11.99,12.0,250800,0.0,1.0
2003-12-31,23.89,24.8,23.8,24.67,81400,11.945,12.4,11.9,12.335,162800,0.0,1.0
2004-01-02,23.94,24.11,23.84,23.93,65100,11.97,12.055,11.92,11.965,130200,0.0,1.0
2004-01-05,24.0,24.07,23.85,23.85,110300,12.0,12.035,11.925,11.925,220600,0.0,1.0
2004-01-06,23.87,24.25,23.87,24.05,80700,11.935,12.125,11.935,12.025,161400,0.0,1.0
2004-01-07,24.11,24.19,23.85,24.12,95300,12.055,12.095,11.925,12.06,190600,0.0,1.0
2004-01-08,24.0,24.25,23.55,24.1,72700,12.0,12.125,11.775,12.05,145400,0.0,1.0
2004-01-09,23.74,24.42,23.74,23.8,81900,11.87,12.21,11.87,11.9,163800,0.0,1.0
2004-01-12,23.99,24.0,23.75,23.8,58800,11.995,12.0,11.875,11.9,117600,0.0,1.0
2004-01-13,23.94,24.24,23.81,24.12,59000,11.97,12.12,11.905,12.06,118000,0.0,1.0
2004-01-14,24.1,24.1,23.85,23.95,85700,12.05,12.05,11.925,11.975,171400,0.0,1.0
2004-01-15,24.15,24.5,24.07,24.35,94700,12.075,12.25,12.035,12.175,189400,0.0,1.0
2004-01-16,24.02,24.45,24.02,24.15,81100,12.01,12.225,12.01,12.075,162200,0.0,1.0
2004-01-20,24.68,24.7,24.26,24.48,140800,12.34,12.35,12.13,12.24,281600,0.0,1.0
2004-01-21,26.19,26.25,24.72,24.8,397900,13.095,13.125,12.36,12.4,795800,0.0,1.0
2004-01-22,26.85,29.2,26.59,27.3,481800,13.425,14.6,13.295,13.65,963600,0.0,1.0
2004-01-23,27.25,27.34,26.7,26.85,130700,13.625,13.67,13.35,13.425,261400,0.0,1.0
2004-01-26,27.54,27.75,27.1,27.63,255800,13.77,13.875,13.55,13.815,511600,0.0,1.0
2004-01-27,29.0,29.0,27.5,27.5,246900,14.5,14.5,13.75,13.75,493800,0.0,1.0
2004-01-28,28.78,29.3,28.59,28.9,171800,14.39,14.65,14.295,14.45,343600,0.0,1.0
2004-01-29,28.41,28.99,28.26,28.78,209400,14.205,14.495,14.13,14.39,418800,0.0,1.0
2004-01-30,28.5,28.88,28.04,28.25,213700,14.25,14.44,14.02,14.125,427400,0.0,1.0
2004-02-02,28.78,28.79,28.41,28.5,192100,14.39,14.395,14.205,14.25,384200,0.0,1.0
2004-02-03,28.55,28.83,28.21,28.81,231600,14.275,14.415,14.105,14.405,463200,0.0,1.0
2004-02-04,28.0,28.65,27.85,28.5,138900,14.0,14.325,13.925,14.25,277800,0.0,1.0
2004-02-05,27.91,28.36,27.76,27.85,168600,13.955,14.18,13.88,13.925,337200,0.0,1.0
2004-02-06,28.4,28.5,27.9,27.91,187600,14.2,14.25,13.95,13.955,375200,0.0,1.0
2004-02-09,28.7,28.7,28.32,28.4,417200,14.35,14.35,14.16,14.2,834400,0.0,1.0
2004-02-10,29.09,29.09,28.5,28.74,320500,14.545,14.545,14.25,14.37,641000,0.0,1.0
2004-02-11,28.95,29.07,28.79,28.9,146600,14.475,14.535,14.395,14.45,293200,0.0,1.0
2004-02-12,28.67,29.21,28.55,28.95,136500,14.335,14.605,14.275,14.475,273000,0.0,1.0
2004-02-13,28.6,28.93,28.46,28.87,202000,14.3,14.465,14.23,14.435,404000,0.0,1.0
2004-02-17,28.5,28.76,28.46,28.7,92300,14.25,14.38,14.23,14.35,184600,0.0,1.0
2004-02-18,28.27,28.67,28.1,28.51,79100,14.135,14.335,14.05,14.255,158200,0.0,1.0
2004-02-19,28.08,28.71,28.07,28.47,207400,14.04,14.355,14.035,14.235,414800,0.0,1.0
2004-02-20,27.93,28.2,27.64,28.2,90700,13.965,14.1,13.82,14.1,181400,0.0,1.0
2004-02-23,27.96,28.32,27.85,28.0,178400,13.98,14.16,13.925,14.0,356800,0.0,1.0
2004-02-24,28.0,28.03,27.71,27.89,138100,14.0,14.015,13.855,13.945,276200,0.0,1.0
2004-02-25,28.09,28.23,27.71,27.9,134200,14.045,14.115,13.855,13.95,268400,0.0,1.0
2004-02-26,27.82,28.12,27.65,27.95,107400,13.91,14.06,13.825,13.975,214800,0.0,1.0
2004-02-27,28.99,29.15,27.82,27.9,226300,14.495,14.575,13.91,13.95,452600,0.0,1.0
2004-03-01,29.05,29.24,28.47,29.0,139000,14.525,14.62,14.235,14.5,278000,0.0,1.0
2004-03-02,28.75,29.75,28.55,29.3,90600,14.375,14.875,14.275,14.65,181200,0.0,1.0
2004-03-03,29.01,29.16,28.01,28.25,243600,14.505,14.58,14.005,14.125,487200,0.0,1.0
2004-03-04,29.27,29.33,28.9,29.01,102800,14.635,14.665,14.45,14.505,205600,0.0,1.0
2004-03-05,29.3,29.49,28.85,29.18,153800,14.65,14.745,14.425,14.59,307600,0.0,1.0
2004-03-08,30.37,30.6,29.3,29.3,354400,15.185,15.3,14.65,14.65,708800,0.0,1.0
2004-03-09,30.85,31.4,30.15,30.7,194900,15.425,15.7,15.075,15.35,389800,0.0,1.0
2004-03-10,30.8,30.9,30.64,30.85,136800,15.4,15.45,15.32,15.425,273600,0.0,1.0
2004-03-11,30.05,30.35,29.5,30.35,177700,15.025,15.175,14.75,15.175,355400,0.0,1.0
2004-03-12,30.66,30.66,29.97,30.1,124300,15.33,15.33,14.985,15.05,248600,0.0,1.0
2004-03-15,30.63,30.79,30.09,30.65,175000,15.315,15.395,15.045,15.325,350000,0.0,1.0
2004-03-16,30.41,30.77,29.94,30.7,77200,15.205,15.385,14.97,15.35,154400,0.0,1.0
2004-03-17,31.3,31.35,30.2,30.36,186600,15.65,15.675,15.1,15.18,373200,0.0,1.0
2004-03-18,31.74,31.97,31.3,31.34,600400,15.87,15.985,15.65,15.67,1200800,0.0,1.0
2004-03-19,32.23,32.5,31.53,31.74,335500,16.115,16.25,15.765,15.87,671000,0.0,1.0
2004-03-22,31.12,32.0,30.52,32.0,152800,15.56,16.0,15.26,16.0,305600,0.0,1.0
2004-03-23,30.9,31.66,30.9,31.4,134400,15.45,15.83,15.45,15.7,268800,0.0,1.0
2004-03-24,30.72,30.96,29.88,30.74,171800,15.36,15.48,14.94,15.37,343600,0.0,1.0
2004-03-25,30.6,30.85,30.57,30.85,236400,15.3,15.425,15.285,15.425,472800,0.0,1.0
2004-03-26,31.0,31.26,30.75,30.75,139400,15.5,15.63,15.375,15.375,278800,0.0,1.0
2004-03-29,31.3,31.36,30.85,30.85,474900,15.65,15.68,15.425,15.425,949800,0.0,1.0
2004-03-30,31.19,31.68,31.04,31.3,104000,15.595,15.84,15.52,15.65,208000,0.0,1.0
2004-03-31,31.45,31.7,31.2,31.26,101800,15.725,15.85,15.6,15.63,203600,0.0,1.0
2004-04-01,31.42,31.52,30.88,31.4,140900,15.71,15.76,15.44,15.7,281800,0.0,1.0
2004-04-02,31.37,31.75,31.25,31.6,124700,15.685,15.875,15.625,15.8,249400,0.0,1.0
2004-04-05,31.68,31.7,31.37,31.4,171700,15.84,15.85,15.685,15.7,343400,0.0,1.0
2004-04-06,31.02,31.6,31.0,31.6,83300,15.51,15.8,15.5,15.8,166600,0.0,1.0
2004-04-07,30.92,31.25,30.5,31.07,110300,15.46,15.625,15.25,15.535,220600,0.0,1.0
2004-04-08,30.58,31.07,30.46,31.02,111900,15.29,15.535,15.23,15.51,223800,0.0,1.0
2004-04-12,30.22,30.65,30.14,30.59,201200,15.11,15.325,15.07,15.295,402400,0.0,1.0
2004-04-13,29.37,30.4,28.7,30.2,229800,14.685,15.2,14.35,15.1,459600,0.0,1.0
2004-04-14,29.65,29.74,28.91,29.12,127800,14.825,14.87,14.455,14.56,255600,0.0,1.0
2004-04-15,28.67,29.55,28.32,29.55,191100,14.335,14.775,14.16,14.775,382200,0.0,1.0
2004-04-16,29.63,29.8,28.63,28.67,267900,14.815,14.9,14.315,14.335,535800,0.0,1.0
2004-04-19,29.39,29.88,29.17,29.83,78300,14.695,14.94,14.585,14.915,156600,0.0,1.0
2004-04-20,28.58,29.91,28.58,29.5,147400,14.29,14.955,14.29,14.75,294800,0.0,1.0
2004-04-21,29.48,29.57,28.75,28.75,92200,14.74,14.785,14.375,14.375,184400,0.0,1.0
2004-04-22,29.73,29.97,29.33,29.53,121000,14.865,14.985,14.665,14.765,242000,0.0,1.0
2004-04-23,29.69,29.96,29.22,29.8,99600,14.845,14.98,14.61,14.9,199200,0.0,1.0
2004-04-26,29.14,29.93,29.14,29.53,106200,14.57,14.965,14.57,14.765,212400,0.0,1.0
2004-04-27,28.71,29.49,28.64,29.15,115500,14.355,14.745,14.32,14.575,231000,0.0,1.0
2004-04-28,28.0,28.5,27.74,28.5,163000,14.0,14.25,13.87,14.25,326000,0.0,1.0
2004-04-29,28.33,28.58,27.63,27.75,86000,14.165,14.29,13.815,13.875,172000,0.0,1.0
2004-04-30,28.23,28.46,27.9,28.25,143600,14.115,14.23,13.95,14.125,287200,0.0,1.0
2004-05-03,28.4,28.45,27.39,28.14,167900,14.2,14.225,13.695,14.07,335800,0.0,1.0
2004-05-04,26.49,28.11,26.05,28.1,493100,13.245,14.055,13.025,14.05,986200,0.0,1.0
2004-05-05,26.04,26.41,25.8,26.4,187100,13.02,13.205,12.9,13.2,374200,0.0,1.0
2004-05-06,26.0,26.17,25.49,26.09,152900,13.0,13.085,12.745,13.045,305800,0.0,1.0
2004-05-07,26.12,26.44,25.88,26.0,132600,13.06,13.22,12.94,13.0,265200,0.0,1.0
2004-05-10,25.42,26.0,24.95,26.0,219200,12.71,13.0,12.475,13.0,438400,0.0,1.0
2004-05-11,25.74,25.83,25.35,25.35,71000,12.87,12.915,12.675,12.675,142000,0.0,1.0
2004-05-12,26.36,26.37,25.01,25.64,177300,13.18,13.185,12.505,12.82,354600,0.0,1.0
2004-05-13,26.81,26.84,26.0,26.36,218500,13.405,13.42,13.0,13.18,437000,0.0,1.0
2004-05-14,26.4,26.9,26.25,26.75,181000,13.2,13.45,13.125,13.375,362000,0.0,1.0
2004-05-17,26.1,26.57,25.9,26.3,94700,13.05,13.285,12.95,13.15,189400,0.0,1.0
2004-05-18,26.43,26.55,26.07,26.15,57600,13.215,13.275,13.035,13.075,115200,0.0,1.0
2004-05-19,26.28,26.81,26.2,26.58,103700,13.14,13.405,13.1,13.29,207400,0.0,1.0
2004-05-20,26.4,26.52,25.98,26.28,114300,13.2,13.26,12.99,13.14,228600,0.0,1.0
2004-05-21,26.5,26.6,26.03,26.5,105800,13.25,13.3,13.015,13.25,211600,0.0,1.0
2004-05-24,26.84,26.98,26.34,26.65,78300,13.42,13.49,13.17,13.325,156600,0.0,1.0
2004-05-25,27.23,27.23,26.5,26.94,82800,13.615,13.615,13.25,13.47,165600,0.0,1.0
2004-05-26,27.39,27.43,26.91,27.4,80300,13.695,13.715,13.455,13.7,160600,0.0,1.0
2004-05-27,27.37,27.44,27.09,27.39,173200,13.685,13.72,13.545,13.695,346400,0.0,1.0
2004-05-28,27.2,27.23,26.98,27.23,67700,13.6,13.615,13.49,13.615,135400,0.0,1.0
2004-06-01,27.62,27.8,27.19,27.25,213700,13.81,13.9,13.595,13.625,427400,0.0,1.0
2004-06-02,27.34,27.8,27.22,27.75,198600,13.67,13.9,13.61,13.875,397200,0.0,1.0
2004-06-03,26.79,27.25,26.69,27.24,98600,13.395,13.625,13.345,13.62,197200,0.0,1.0
2004-06-04,27.48,27.65,26.68,26.79,91600,13.74,13.825,13.34,13.395,183200,0.0,1.0
2004-06-07,28.0,28.0,27.32,27.55,89500,14.0,14.0,13.66,13.775,179000,0.0,1.0
2004-06-08,27.6,27.97,27.35,27.95,81200,13.8,13.985,13.675,13.975,162400,0.0,1.0
2004-06-09,27.18,27.41,26.15,27.4,164000,13.59,13.705,13.075,13.7,328000,0.0,1.0
2004-06-10,27.3,27.48,26.7,27.18,85500,13.65,13.74,13.35,13.59,171000,0.0,1.0
2004-06-14,26.93,27.35,26.75,27.35,109100,13.465,13.675,13.375,13.675,218200,0.0,1.0
2004-06-15,26.96,27.16,26.79,27.0,76100,13.48,13.58,13.395,13.5,152200,0.0,1.0
2004-06-16,27.45,27.5,27.03,27.1,87300,13.725,13.75,13.515,13.55,174600,0.0,1.0
2004-06-17,27.11,27.45,26.61,27.45,110700,13.555,13.725,13.305,13.725,221400,0.0,1.0
2004-06-18,27.34,27.6,27.09,27.11,139800,13.67,13.8,13.545,13.555,279600,0.0,1.0
2004-06-21,27.43,27.51,27.2,27.34,74900,13.715,13.755,13.6,13.67,149800,0.0,1.0
2004-06-22,27.82,27.83,27.21,27.4,107300,13.91,13.915,13.605,13.7,214600,0.0,1.0
2004-06-23,28.25,28.25,27.67,27.85,126600,14.125,14.125,13.835,13.925,253200,0.0,1.0
2004-06-24,28.42,28.5,28.21,28.3,136300,14.21,14.25,14.105,14.15,272600,0.0,1.0
2004-06-25,28.8,28.8,28.31,28.42,143000,14.4,14.4,14.155,14.21,286000,0.0,1.0
2004-06-28,28.56,29.02,28.24,28.8,140400,14.28,14.51,14.12,14.4,280800,0.0,1.0
2004-06-29,28.95,29.07,28.4,28.4,115900,14.475,14.535,14.2,14.2,231800,0.0,1.0
2004-06-30,29.65,29.69,28.83,28.9,133700,14.825,14.845,14.415,14.45,267400,0.0,1.0
2004-07-01,29.15,29.66,28.69,29.65,146100,14.575,14.83,14.345,14.825,292200,0.0,1.0
2004-07-02,29.43,29.69,28.99,29.35,93900,14.715,14.845,14.495,14.675,187800,0.0,1.0
2004-07-06,28.98,29.42,28.79,29.42,99300,14.49,14.71,14.395,14.71,198600,0.0,1.0
2004-07-07,28.73,29.07,28.6,28.87,99800,14.365,14.535,14.3,14.435,199600,0.0,1.0
2004-07-08,28.07,29.31,27.93,28.75,270600,14.035,14.655,13.965,14.375,541200,0.0,1.0
2004-07-09,28.04,28.39,27.71,28.32,95600,14.02,14.195,13.855,14.16,191200,0.0,1.0
2004-07-12,28.1,28.34,27.64,28.15,57500,14.05,14.17,13.82,14.075,115000,0.0,1.0
2004-07-13,28.07,28.48,27.97,28.32,130100,14.035,14.24,13.985,14.16,260200,0.0,1.0
2004-07-14,28.8,28.8,27.93,28.0,112800,14.4,14.4,13.965,14.0,225600,0.0,1.0
2004-07-15,28.42,29.0,28.39,29.0,56000,14.21,14.5,14.195,14.5,112000,0.0,1.0
2004-07-16,28.15,28.59,27.86,28.55,98200,14.075,14.295,13.93,14.275,196400,0.0,1.0
2004-07-19,28.1,28.15,27.7,28.15,74600,14.05,14.075,13.85,14.075,149200,0.0,1.0
2004-07-20,28.85,28.85,28.06,28.12,50700,14.425,14.425,14.03,14.06,101400,0.0,1.0
2004-07-21,27.99,29.0,27.99,29.0,96900,13.995,14.5,13.995,14.5,193800,0.0,1.0
2004-07-22,27.41,27.9,27.22,27.79,107200,13.705,13.95,13.61,13.895,214400,0.0,1.0
2004-07-23,27.07,27.68,27.07,27.46,173500,13.535,13.84,13.535,13.73,347000,0.0,1.0
2004-07-26,26.68,27.3,26.52,27.13,153200,13.34,13.65,13.26,13.565,306400,0.0,1.0
2004-07-27,26.89,27.0,26.64,26.68,233400,13.445,13.5,13.32,13.34,466800,0.0,1.0
2004-07-28,27.15,27.4,26.57,26.89,134500,13.575,13.7,13.285,13.445,269000,0.0,1.0
2004-07-29,30.0,30.0,28.0,28.5,446800,15.0,15.0,14.0,14.25,893600,0.0,1.0
2004-07-30,30.0,30.08,29.2,30.0,304300,15.0,15.04,14.6,15.0,608600,0.0,1.0
2004-08-02,30.15,30.27,29.86,30.0,184600,15.075,15.135,14.93,15.0,369200,0.0,1.0
2004-08-03,30.3,30.34,29.87,30.1,185800,15.15,15.17,14.935,15.05,371600,0.0,1.0
2004-08-04,30.0,30.23,29.36,30.1,161700,15.0,15.115,14.68,15.05,323400,0.0,1.0
2004-08-05,29.75,30.14,29.23,30.07,114100,14.875,15.07,14.615,15.035,228200,0.0,1.0
2004-08-06,28.56,29.6,28.45,29.6,180700,14.28,14.8,14.225,14.8,361400,0.0,1.0
2004-08-09,29.01,29.01,28.11,28.69,156600,14.505,14.505,14.055,14.345,313200,0.0,1.0
2004-08-10,30.03,30.12,28.86,28.9,145500,15.015,15.06,14.43,14.45,291000,0.0,1.0
2004-08-11,29.86,30.15,29.58,30.15,136600,14.93,15.075,14.79,15.075,273200,0.0,1.0
2004-08-12,29.6,29.86,29.49,29.86,137000,14.8,14.93,14.745,14.93,274000,0.0,1.0
2004-08-13,29.65,29.97,29.5,29.82,106100,14.825,14.985,14.75,14.91,212200,0.0,1.0
2004-08-16,29.46,29.78,29.15,29.7,196600,14.73,14.89,14.575,14.85,393200,0.0,1.0
2004-08-17,29.6,29.73,27.89,29.55,311100,14.8,14.865,13.945,14.775,622200,0.0,1.0
2004-08-18,30.45,30.48,29.31,29.65,115500,15.225,15.24,14.655,14.825,231000,0.0,1.0
2004-08-19,30.93,30.98,30.15,30.4,190900,15.465,15.49,15.075,15.2,381800,0.0,1.0
2004-08-20,30.8,31.12,30.35,30.78,150600,15.4,15.56,15.175,15.39,301200,0.0,1.0
2004-08-23,31.03,31.28,30.43,31.03,117800,15.515,15.64,15.215,15.515,235600,0.0,1.0
2004-08-24,31.18,31.25,30.96,31.15,81600,15.59,15.625,15.48,15.575,163200,0.0,1.0
2004-08-25,31.5,31.66,31.0,31.18,104300,15.75,15.83,15.5,15.59,208600,0.0,1.0
2004-08-26,31.45,31.74,31.0,31.05,186300,15.725,15.87,15.5,15.525,372600,0.0,1.0
2004-08-27,31.49,31.7,31.3,31.4,50300,15.745,15.85,15.65,15.7,100600,0.0,1.0
2004-08-30,30.72,31.5,30.62,31.35,51700,15.36,15.75,15.31,15.675,103400,0.0,1.0
2004-08-31,31.62,31.67,30.86,30.87,76400,15.81,15.835,15.43,15.435,152800,0.0,1.0
2004-09-01,31.01,32.11,31.01,31.45,150600,15.505,16.055,15.505,15.725,301200,0.0,1.0
2004-09-02,31.87,31.99,30.79,30.9,137000,15.935,15.995,15.395,15.45,274000,0.0,1.0
2004-09-03,31.5,32.0,31.4,31.97,73900,15.75,16.0,15.7,15.985,147800,0.0,1.0
2004-09-07,31.7,31.95,31.42,31.51,182200,15.85,15.975,15.71,15.755,364400,0.0,1.0
2004-09-08,31.81,32.15,31.54,31.54,114200,15.905,16.075,15.77,15.77,228400,0.0,1.0
2004-09-09,31.8,31.89,31.6,31.71,128800,15.9,15.945,15.8,15.855,257600,0.0,1.0
2004-09-10,31.74,31.93,31.55,31.92,74800,15.87,15.965,15.775,15.96,149600,0.0,1.0
2004-09-13,31.8,31.87,31.57,31.7,101500,15.9,15.935,15.785,15.85,203000,0.0,1.0
2004-09-14,31.9,32.05,31.51,31.55,88900,15.95,16.025,15.755,15.775,177800,0.0,1.0
2004-09-15,32.1,32.13,31.84,32.13,70600,16.05,16.065,15.92,16.065,141200,0.0,1.0
2004-09-16,32.15,32.95,31.91,32.1,134800,16.075,16.475,15.955,16.05,269600,0.0,1.0
2004-09-17,32.05,32.85,31.76,32.85,114800,16.025,16.425,15.88,16.425,229600,0.0,1.0
2004-09-20,31.78,32.2,31.65,32.03,65200,15.89,16.1,15.825,16.015,130400,0.0,1.0
2004-09-21,31.57,32.05,31.38,31.5,156700,15.785,16.025,15.69,15.75,313400,0.0,1.0
2004-09-22,30.97,31.5,30.94,31.4,109900,15.485,15.75,15.47,15.7,219800,0.0,1.0
2004-09-23,31.07,31.47,30.98,31.09,90700,15.535,15.735,15.49,15.545,181400,0.0,1.0
2004-09-24,31.06,31.58,31.01,31.07,44000,15.53,15.79,15.505,15.535,88000,0.0,1.0
2004-09-27,30.7,31.31,30.52,30.9,94300,15.35,15.655,15.26,15.45,188600,0.0,1.0
2004-09-28,32.18,32.2,30.88,30.88,123600,16.09,16.1,15.44,15.44,247200,0.0,1.0
2004-09-29,32.2,32.22,31.89,32.05,81700,16.1,16.11,15.945,16.025,163400,0.0,1.0
2004-09-30,32.84,32.99,32.0,32.2,154000,16.42,16.495,16.0,16.1,308000,0.0,1.0
2004-10-01,33.1,33.25,32.8,33.0,128500,16.55,16.625,16.4,16.5,257000,0.0,1.0
2004-10-04,32.79,33.35,32.72,33.35,130000,16.395,16.675,16.36,16.675,260000,0.0,1.0
2004-10-05,33.01,33.09,32.15,32.83,109400,16.505,16.545,16.075,16.415,218800,0.0,1.0
2004-10-06,33.17,33.19,32.66,32.76,106700,16.585,16.595,16.33,16.38,213400,0.0,1.0
2004-10-07,32.62,33.0,32.26,33.0,71400,16.31,16.5,16.13,16.5,142800,0.0,1.0
2004-10-08,31.97,32.71,31.97,32.5,86400,15.985,16.355,15.985,16.25,172800,0.0,1.0
2004-10-11,32.54,32.73,31.84,32.0,69700,16.27,16.365,15.92,16.0,139400,0.0,1.0
2004-10-12,32.07,32.55,31.85,32.55,58100,16.035,16.275,15.925,16.275,116200,0.0,1.0
2004-10-13,31.72,32.5,31.72,32.2,96800,15.86,16.25,15.86,16.1,193600,0.0,1.0
2004-10-14,31.85,32.44,31.5,31.5,61600,15.925,16.22,15.75,15.75,123200,0.0,1.0
2004-10-15,32.24,32.75,31.7,31.85,90300,16.12,16.375,15.85,15.925,180600,0.0,1.0
2004-10-18,32.11,32.56,31.71,32.0,78200,16.055,16.28,15.855,16.0,156400,0.0,1.0
2004-10-19,31.63,32.54,31.6,32.18,36700,15.815,16.27,15.8,16.09,73400,0.0,1.0
2004-10-20,32.18,32.51,31.55,31.55,63400,16.09,16.255,15.775,15.775,126800,0.0,1.0
2004-10-21,33.0,33.0,32.063,32.18,111000,16.5,16.5,16.0315,16.09,222000,0.0,1.0
2004-10-22,32.0,33.18,31.6,33.0,87100,16.0,16.59,15.8,16.5,174200,0.0,1.0
2004-10-25,32.0,32.37,31.73,32.0,156800,16.0,16.185,15.865,16.0,313600,0.0,1.0
2004-10-26,33.06,33.15,31.85,32.1,146100,16.53,16.575,15.925,16.05,292200,0.0,1.0
2004-10-27,33.0,33.2,32.87,32.95,131100,16.5,16.6,16.435,16.475,262200,0.0,1.0
2004-10-28,33.0,33.11,32.72,32.75,103000,16.5,16.555,16.36,16.375,206000,0.0,1.0
2004-10-29,32.85,33.08,32.55,33.0,114100,16.425,16.54,16.275,16.5,228200,0.0,1.0
2004-11-01,32.0,32.86,31.58,32.85,187500,16.0,16.43,15.79,16.425,375000,0.0,1.0
2004-11-02,32.06,32.8,31.85,32.0,185500,16.03,16.4,15.925,16.0,371000,0.0,1.0
2004-11-03,33.71,34.11,32.4,32.45,274700,16.855,17.055,16.2,16.225,549400,0.0,1.0
2004-11-04,33.49,33.8,33.35,33.75,139600,16.745,16.9,16.675,16.875,279200,0.0,1.0
2004-11-05,33.18,33.49,33.03,33.49,177700,16.59,16.745,16.515,16.745,355400,0.0,1.0
2004-11-08,34.0,34.1,32.0,33.18,497300,17.0,17.05,16.0,16.59,994600,0.0,1.0
2004-11-09,34.26,34.49,33.6,34.0,286200,17.13,17.245,16.8,17.0,572400,0.0,1.0
2004-11-10,35.09,35.13,34.0,34.01,411700,17.545,17.565,17.0,17.005,823400,0.0,1.0
2004-11-11,34.2,35.0,34.08,35.0,234500,17.1,17.5,17.04,17.5,469000,0.0,1.0
2004-11-12,34.8,34.87,34.09,34.25,139300,17.4,17.435,17.045,17.125,278600,0.0,1.0
2004-11-15,35.05,35.21,34.8,34.97,233200,17.525,17.605,17.4,17.485,466400,0.0,1.0
2004-11-16,34.93,35.23,34.7,35.23,134200,17.465,17.615,17.35,17.615,268400,0.0,1.0
2004-11-17,34.8,35.18,34.53,35.18,164600,17.4,17.59,17.265,17.59,329200,0.0,1.0
2004-11-18,34.85,34.93,34.54,34.8,146700,17.425,17.465,17.27,17.4,293400,0.0,1.0
2004-11-19,33.98,34.82,33.98,34.82,135900,16.99,17.41,16.99,17.41,271800,0.0,1.0
2004-11-22,35.2,35.23,34.15,34.15,250000,17.6,17.615,17.075,17.075,500000,0.0,1.0
2004-11-23,35.13,35.5,34.8,35.45,188600,17.565,17.75,17.4,17.725,377200,0.0,1.0
2004-11-24,34.99,35.17,34.76,35.13,120400,17.495,17.585,17.38,17.565,240800,0.0,1.0
2004-11-26,34.78,35.01,34.71,35.0,48300,17.39,17.505,17.355,17.5,96600,0.0,1.0
2004-11-29,35.18,35.25,34.47,34.5,478100,17.59,17.625,17.235,17.25,956200,0.0,1.0
2004-11-30,34.9,35.25,34.88,35.25,442900,17.45,17.625,17.44,17.625,885800,0.0,1.0
2004-12-01,35.55,35.63,35.0,35.0,421600,17.775,17.815,17.5,17.5,843200,0.0,1.0
2004-12-02,36.1,36.22,35.58,35.8,348700,18.05,18.11,17.79,17.9,697400,0.0,1.0
2004-12-03,36.1,36.37,35.79,36.09,243700,18.05,18.185,17.895,18.045,487400,0.0,1.0
2004-12-06,36.9,37.0,36.15,36.3,581900,18.45,18.5,18.075,18.15,1163800,0.0,1.0
2004-12-07,36.26,37.25,36.21,37.25,261300,18.13,18.625,18.105,18.625,522600,0.0,1.0
2004-12-08,36.58,36.83,36.36,36.36,159300,18.29,18.415,18.18,18.18,318600,0.0,1.0
2004-12-09,36.61,36.75,36.21,36.7,311800,18.305,18.375,18.105,18.35,623600,0.0,1.0
2004-12-10,36.99,37.0,36.55,36.71,192300,18.495,18.5,18.275,18.355,384600,0.0,1.0
2004-12-13,36.62,37.01,36.27,36.99,277600,18.31,18.505,18.135,18.495,555200,0.0,1.0
2004-12-14,36.66,36.7,36.27,36.5,187700,18.33,18.35,18.135,18.25,375400,0.0,1.0
2004-12-15,36.89,37.0,36.33,36.69,215600,18.445,18.5,18.165,18.345,431200,0.0,1.0
2004-12-16,36.5,36.7,36.02,36.7,213400,18.25,18.35,18.01,18.35,426800,0.0,1.0
2004-12-17,36.8,36.94,36.6,36.64,168200,18.4,18.47,18.3,18.32,336400,0.0,1.0
2004-12-20,36.79,37.2,36.58,37.05,200900,18.395,18.6,18.29,18.525,401800,0.0,1.0
2004-12-21,36.71,36.95,36.53,36.6,113400,18.355,18.475,18.265,18.3,226800,0.0,1.0
2004-12-22,36.44,36.76,36.19,36.75,113600,18.22,18.38,18.095,18.375,227200,0.0,1.0
2004-12-23,36.5,36.77,36.4,36.43,77000,18.25,18.385,18.2,18.215,154000,0.0,1.0
2004-12-27,36.0,36.75,35.91,36.65,136800,18.0,18.375,17.955,18.325,273600,0.0,1.0
2004-12-28,36.96,37.19,35.98,36.0,96900,18.48,18.595,17.99,18.0,193800,0.0,1.0
2004-12-29,36.65,36.97,36.6,36.97,110600,18.325,18.485,18.3,18.485,221200,0.0,1.0
2004-12-30,36.39,36.84,36.31,36.6,85700,18.195,18.42,18.155,18.3,171400,0.0,1.0
2004-12-31,36.21,36.6,36.09,36.39,138700,18.105,18.3,18.045,18.195,277400,0.0,1.0
2005-01-03,36.8,36.91,36.2,36.4,456400,18.4,18.455,18.1,18.2,912800,0.0,1.0
2005-01-04,36.69,37.31,36.55,37.3,311000,18.345,18.655,18.275,18.65,622000,0.0,1.0
2005-01-05,35.82,36.81,35.8,36.7,357500,17.91,18.405,17.9,18.35,715000,0.0,1.0
2005-01-06,34.9,36.1,34.65,36.05,363200,17.45,18.05,17.325,18.025,726400,0.0,1.0
2005-01-07,34.16,35.07,34.07,34.98,294700,17.08,17.535,17.035,17.49,589400,0.0,1.0
2005-01-10,35.31,35.54,34.35,34.37,313100,17.655,17.77,17.175,17.185,626200,0.0,1.0
2005-01-11,34.93,35.35,34.79,35.31,263400,17.465,17.675,17.395,17.655,526800,0.0,1.0
2005-01-12,34.74,35.85,34.66,35.85,161200,17.37,17.925,17.33,17.925,322400,0.0,1.0
2005-01-13,35.05,35.45,34.8,34.84,176800,17.525,17.725,17.4,17.42,353600,0.0,1.0
2005-01-14,35.01,35.55,34.8,35.5,145500,17.505,17.775,17.4,17.75,291000,0.0,1.0
2005-01-18,35.47,35.66,34.95,35.26,160300,17.735,17.83,17.475,17.63,320600,0.0,1.0
2005-01-19,35.28,35.73,35.07,35.6,199700,17.64,17.865,17.535,17.8,399400,0.0,1.0
2005-01-20,35.0,35.46,34.74,35.35,153700,17.5,17.73,17.37,17.675,307400,0.0,1.0
2005-01-21,34.88,35.68,34.62,35.25,110900,17.44,17.84,17.31,17.625,221800,0.0,1.0
2005-01-24,35.58,37.2,35.5,36.6,747700,17.79,18.6,17.75,18.3,1495400,0.0,1.0
2005-01-25,35.47,36.18,35.424,35.7,329100,17.735,18.09,17.712,17.85,658200,0.0,1.0
2005-01-26,36.47,36.61,35.69,35.75,279900,18.235,18.305,17.845,17.875,559800,0.0,1.0
2005-01-27,36.24,36.95,36.24,36.95,218800,18.12,18.475,18.12,18.475,437600,0.0,1.0
2005-01-28,36.46,36.67,36.25,36.55,200100,18.23,18.335,18.125,18.275,400200,0.0,1.0
2005-01-31,38.87,38.97,37.569,37.8,735400,19.435,19.485,18.7845,18.9,1470800,0.0,1.0
2005-02-01,39.5,40.18,39.39,39.45,624600,19.75,20.09,19.695,19.725,1249200,0.0,1.0
2005-02-02,39.85,39.99,39.23,39.6,547600,19.925,19.995,19.615,19.8,1095200,0.0,1.0
2005-02-03,40.01,40.09,39.55,39.97,362900,20.005,20.045,19.775,19.985,725800,0.0,1.0
2005-02-04,40.75,40.8,40.05,40.05,280700,20.375,20.4,20.025,20.025,561400,0.0,1.0
2005-02-07,40.86,41.15,40.65,41.0,355700,20.43,20.575,20.325,20.5,711400,0.0,1.0
2005-02-08,41.26,41.31,40.86,40.93,284800,20.63,20.655,20.43,20.465,569600,0.0,1.0
2005-02-09,40.88,41.48,40.8,41.35,284700,20.44,20.74,20.4,20.675,569400,0.0,1.0
2005-02-10,39.8,40.9,39.5,40.87,322900,19.9,20.45,19.75,20.435,645800,0.0,1.0
2005-02-11,40.02,40.15,39.5,39.8,301800,20.01,20.075,19.75,19.9,603600,0.0,1.0
2005-02-14,40.63,40.72,39.86,40.0,251700,20.315,20.36,19.93,20.0,503400,0.0,1.0
2005-02-15,40.7,40.98,40.39,40.68,168800,20.35,20.49,20.195,20.34,337600,0.0,1.0
2005-02-16,40.4,40.73,40.17,40.73,141400,20.2,20.365,20.085,20.365,282800,0.0,1.0
2005-02-17,39.93,40.56,39.8,40.5,131800,19.965,20.28,19.9,20.25,263600,0.0,1.0
2005-02-18,38.99,39.94,38.65,39.89,253200,19.495,19.97,19.325,19.945,506400,0.0,1.0
2005-02-22,39.42,39.78,38.99,39.24,251100,19.71,19.89,19.495,19.62,502200,0.0,1.0
2005-02-23,39.52,40.1,39.29,39.39,256500,19.76,20.05,19.645,19.695,513000,0.0,1.0
2005-02-24,41.12,41.38,39.61,39.7,409000,20.56,20.69,19.805,19.85,818000,0.0,1.0
2005-02-25,41.38,41.64,40.84,41.5,182000,20.69,20.82,20.42,20.75,364000,0.0,1.0
2005-02-28,41.48,42.21,41.39,41.85,320500,20.74,21.105,20.695,20.925,641000,0.0,1.0
2005-03-01,41.32,41.77,41.16,41.73,261000,20.66,20.885,20.58,20.865,522000,0.0,1.0
2005-03-02,41.32,41.32,41.32,41.32,248200,20.66,20.66,20.66,20.66,496400,0.0,1.0
2005-03-03,41.25,41.75,40.99,41.75,218700,20.625,20.875,20.495,20.875,437400,0.0,1.0
2005-03-04,42.42,42.88,41.99,42.0,299200,21.21,21.44,20.995,21.0,598400,0.0,1.0
2005-03-07,44.65,45.23,42.48,44.25,548100,22.325,22.615,21.24,22.125,1096200,0.0,1.0
2005-03-08,43.71,45.0,43.54,44.8,310700,21.855,22.5,21.77,22.4,621400,0.0,1.0
2005-03-09,42.63,43.7,42.63,43.6,447700,21.315,21.85,21.315,21.8,895400,0.0,1.0
2005-03-10,42.37,43.23,42.24,42.83,249300,21.185,21.615,21.12,21.415,498600,0.0,1.0
2005-03-11,41.9,42.96,41.86,42.47,166800,20.95,21.48,20.93,21.235,333600,0.0,1.0
2005-03-14,42.4,42.59,41.6,41.99,195600,21.2,21.295,20.8,20.995,391200,0.0,1.0
2005-03-15,42.06,42.84,42.02,42.65,135300,21.03,21.42,21.01,21.325,270600,0.0,1.0
2005-03-16,41.31,41.82,40.13,41.81,247900,20.655,20.91,20.065,20.905,495800,0.0,1.0
2005-03-17,41.76,42.09,41.35,41.35,203900,20.88,21.045,20.675,20.675,407800,0.0,1.0
2005-03-18,42.12,43.2,41.74,42.04,432400,21.06,21.6,20.87,21.02,864800,0.0,1.0
2005-03-21,42.68,42.9,42.0,42.5,294300,21.34,21.45,21.0,21.25,588600,0.0,1.0
2005-03-22,43.07,43.57,42.85,42.93,296100,21.535,21.785,21.425,21.465,592200,0.0,1.0
2005-03-23,42.49,43.3,42.48,43.07,182600,21.245,21.65,21.24,21.535,365200,0.0,1.0
2005-03-24,42.97,43.35,42.65,42.79,131100,21.485,21.675,21.325,21.395,262200,0.0,1.0
2005-03-28,42.95,43.32,42.9,43.05,174000,21.475,21.66,21.45,21.525,348000,0.0,1.0
2005-03-29,42.11,43.39,41.94,43.2,237000,21.055,21.695,20.97,21.6,474000,0.0,1.0
2005-03-30,42.82,42.95,42.25,42.25,166100,21.41,21.475,21.125,21.125,332200,0.0,1.0
2005-03-31,42.16,43.0,42.1,42.83,219400,21.08,21.5,21.05,21.415,438800,0.0,1.0
2005-04-01,41.42,42.55,41.1,42.2,288600,20.71,21.275,20.55,21.1,577200,0.0,1.0
2005-04-04,41.55,41.73,40.59,41.17,255100,20.775,20.865,20.295,20.585,510200,0.0,1.0
2005-04-05,42.04,42.24,41.6,41.65,198700,21.02,21.12,20.8,20.825,397400,0.0,1.0
2005-04-06,42.22,42.8,42.08,42.15,225500,21.11,21.4,21.04,21.075,451000,0.0,1.0
2005-04-07,42.2,42.42,41.96,42.37,127600,21.1,21.21,20.98,21.185,255200,0.0,1.0
2005-04-08,41.81,42.27,41.37,42.23,200700,20.905,21.135,20.685,21.115,401400,0.0,1.0
2005-04-11,41.82,42.15,41.64,41.91,198300,20.91,21.075,20.82,20.955,396600,0.0,1.0
2005-04-12,43.32,43.48,41.63,41.86,355000,21.66,21.74,20.815,20.93,710000,0.0,1.0
2005-04-13,42.79,43.55,42.62,43.45,164700,21.395,21.775,21.31,21.725,329400,0.0,1.0
2005-04-14,42.6,43.0,42.55,43.0,152500,21.3,21.5,21.275,21.5,305000,0.0,1.0
2005-04-15,41.86,42.81,41.57,42.45,188600,20.93,21.405,20.785,21.225,377200,0.0,1.0
2005-04-18,42.0,42.25,41.1,41.78,367600,21.0,21.125,20.55,20.89,735200,0.0,1.0
2005-04-19,42.54,43.03,42.01,42.02,221900,21.27,21.515,21.005,21.01,443800,0.0,1.0
2005-04-20,42.11,42.84,41.9,42.35,285500,21.055,21.42,20.95,21.175,571000,0.0,1.0
2005-04-21,42.79,42.84,41.82,42.45,194600,21.395,21.42,20.91,21.225,389200,0.0,1.0
2005-04-22,42.96,43.14,42.53,42.75,141200,21.48,21.57,21.265,21.375,282400,0.0,1.0
2005-04-25,42.93,43.75,42.64,42.97,155500,21.465,21.875,21.32,21.485,311000,0.0,1.0
2005-04-26,42.13,42.97,42.05,42.94,129500,21.065,21.485,21.025,21.47,259000,0.0,1.0
2005-04-27,42.33,42.99,41.9,42.13,239300,21.165,21.495,20.95,21.065,478600,0.0,1.0
2005-04-28,42.13,42.43,41.6,42.33,201700,21.065,21.215,20.8,21.165,403400,0.0,1.0
2005-04-29,42.77,42.95,41.99,42.13,198700,21.385,21.475,20.995,21.065,397400,0.0,1.0
2005-05-02,42.21,43.15,42.01,42.78,240700,21.105,21.575,21.005,21.39,481400,0.0,1.0
2005-05-03,42.94,43.03,41.9,42.21,246100,21.47,21.515,20.95,21.105,492200,0.0,1.0
2005-05-04,42.78,42.99,42.34,42.93,155600,21.39,21.495,21.17,21.465,311200,0.0,1.0
2005-05-05,36.56,42.78,36.15,42.78,1183400,18.28,21.39,18.075,21.39,2366800,0.0,1.0
2005-05-06,39.78,39.91,36.67,36.73,810000,19.89,19.955,18.335,18.365,1620000,0.0,1.0
2005-05-09,39.09,39.8,38.83,39.75,448800,19.545,19.9,19.415,19.875,897600,0.0,1.0
2005-05-10,39.38,39.65,38.8,39.1,218100,19.69,19.825,19.4,19.55,436200,0.0,1.0
2005-05-11,39.28,39.5,39.21,39.27,229900,19.64,19.75,19.605,19.635,459800,0.0,1.0
2005-05-12,39.9,40.3,39.1,39.21,299900,19.95,20.15,19.55,19.605,599800,0.0,1.0
2005-05-13,39.3,39.99,38.86,39.8,192100,19.65,19.995,19.43,19.9,384200,0.0,1.0
2005-05-16,40.19,40.35,39.15,39.3,218300,20.095,20.175,19.575,19.65,436600,0.0,1.0
2005-05-17,39.94,40.5,39.65,40.2,127600,19.97,20.25,19.825,20.1,255200,0.0,1.0
2005-05-18,40.93,40.95,39.9,40.1,386400,20.465,20.475,19.95,20.05,772800,0.0,1.0
2005-05-19,41.69,41.69,40.85,41.15,293200,20.845,20.845,20.425,20.575,586400,0.0,1.0
2005-05-20,41.05,41.69,40.69,41.69,203900,20.525,20.845,20.345,20.845,407800,0.0,1.0
2005-05-23,40.94,41.2,40.81,40.95,176500,20.47,20.6,20.405,20.475,353000,0.0,1.0
2005-05-24,40.3,40.7,39.28,40.69,257100,20.15,20.35,19.64,20.345,514200,0.0,1.0
2005-05-25,39.97,40.39,39.37,39.8,117400,19.985,20.195,19.685,19.9,234800,0.0,1.0
2005-05-26,41.11,41.19,40.14,40.14,176300,20.555,20.595,20.07,20.07,352600,0.0,1.0
2005-05-27,40.9,41.2,40.41,41.02,150400,20.45,20.6,20.205,20.51,300800,0.0,1.0
2005-05-31,40.7,40.89,40.25,40.75,192800,20.35,20.445,20.125,20.375,385600,0.0,1.0
2005-06-01,41.09,41.4,40.72,40.77,230300,20.545,20.7,20.36,20.385,460600,0.0,1.0
2005-06-02,41.76,41.8,40.81,41.08,190100,20.88,20.9,20.405,20.54,380200,0.0,1.0
2005-06-03,41.6,41.85,41.44,41.6,192200,20.8,20.925,20.72,20.8,384400,0.0,1.0
2005-06-06,41.32,41.67,41.2,41.35,239000,20.66,20.835,20.6,20.675,478000,0.0,1.0
2005-06-07,42.03,42.31,41.33,41.33,225200,21.015,21.155,20.665,20.665,450400,0.0,1.0
2005-06-08,42.05,42.5,42.0,42.28,163200,21.025,21.25,21.0,21.14,326400,0.0,1.0
2005-06-09,42.23,42.38,41.9,42.25,269400,21.115,21.19,20.95,21.125,538800,0.0,1.0
2005-06-10,42.14,42.42,42.02,42.24,109900,21.07,21.21,21.01,21.12,219800,0.0,1.0
2005-06-13,42.09,42.3,41.99,42.14,197200,21.045,21.15,20.995,21.07,394400,0.0,1.0
2005-06-14,42.12,42.14,41.42,42.09,169100,21.06,21.07,20.71,21.045,338200,0.0,1.0
2005-06-15,41.73,42.78,41.37,42.2,214300,20.865,21.39,20.685,21.1,428600,0.0,1.0
2005-06-16,43.31,43.36,41.6,41.6,218700,21.655,21.68,20.8,20.8,437400,0.0,1.0
2005-06-17,43.71,43.95,43.0,43.31,303300,21.855,21.975,21.5,21.655,606600,0.0,1.0
2005-06-20,42.85,43.21,42.52,43.0,171000,21.425,21.605,21.26,21.5,342000,0.0,1.0
2005-06-21,42.45,43.0,42.29,43.0,181000,21.225,21.5,21.145,21.5,362000,0.0,1.0
2005-06-22,43.88,43.97,42.23,42.6,318100,21.94,21.985,21.115,21.3,636200,0.0,1.0
2005-06-23,42.04,43.49,42.0,43.3,199700,21.02,21.745,21.0,21.65,399400,0.0,1.0
2005-06-24,41.98,42.43,41.85,42.08,341300,20.99,21.215,20.925,21.04,682600,0.0,1.0
2005-06-27,41.23,41.47,40.85,40.9,200100,20.615,20.735,20.425,20.45,400200,0.0,1.0
2005-06-28,41.95,42.07,41.4,41.4,151500,20.975,21.035,20.7,20.7,303000,0.0,1.0
2005-06-29,41.57,41.85,41.23,41.75,352300,20.785,20.925,20.615,20.875,704600,0.0,1.0
2005-06-30,40.64,41.94,40.64,41.65,186800,20.32,20.97,20.32,20.825,373600,0.0,1.0
2005-07-01,40.1,40.98,39.55,40.7,386000,20.05,20.49,19.775,20.35,772000,0.0,1.0
2005-07-05,40.0,40.6,39.53,40.05,413500,20.0,20.3,19.765,20.025,827000,0.0,1.0
2005-07-06,39.13,40.09,39.08,39.8,286700,19.565,20.045,19.54,19.9,573400,0.0,1.0
2005-07-07,39.29,39.66,38.58,38.7,314300,19.645,19.83,19.29,19.35,628600,0.0,1.0
2005-07-08,39.79,39.99,39.18,39.2,179100,19.895,19.995,19.59,19.6,358200,0.0,1.0
2005-07-11,40.57,40.86,39.89,40.04,182300,20.285,20.43,19.945,20.02,364600,0.0,1.0
2005-07-12,41.0,41.37,40.57,40.61,191800,20.5,20.685,20.285,20.305,383600,0.0,1.0
2005-07-13,40.25,41.01,40.15,40.99,167900,20.125,20.505,20.075,20.495,335800,0.0,1.0
2005-07-14,39.81,40.55,39.69,40.45,91400,19.905,20.275,19.845,20.225,182800,0.0,1.0
2005-07-15,39.84,40.05,39.38,39.7,110500,19.92,20.025,19.69,19.85,221000,0.0,1.0
2005-07-18,39.16,39.74,39.16,39.64,77600,19.58,19.87,19.58,19.82,155200,0.0,1.0
2005-07-19,39.47,39.76,39.25,39.34,138500,19.735,19.88,19.625,19.67,277000,0.0,1.0
2005-07-20,40.41,40.47,39.25,39.25,106500,20.205,20.235,19.625,19.625,213000,0.0,1.0
2005-07-21,40.05,40.93,39.926,40.31,144700,20.025,20.465,19.963,20.155,289400,0.0,1.0
2005-07-22,40.94,40.94,39.89,40.05,124300,20.47,20.47,19.945,20.025,248600,0.0,1.0
2005-07-25,40.25,41.35,40.06,40.86,98400,20.125,20.675,20.03,20.43,196800,0.0,1.0
2005-07-26,41.05,41.24,40.45,40.45,133600,20.525,20.62,20.225,20.225,267200,0.0,1.0
2005-07-27,40.85,41.47,40.8,41.2,232400,20.425,20.735,20.4,20.6,464800,0.0,1.0
2005-07-28,42.63,43.4,41.7,42.5,295500,21.315,21.7,20.85,21.25,591000,0.0,1.0
2005-07-29,42.23,42.75,41.54,42.25,123700,21.115,21.375,20.77,21.125,247400,0.0,1.0
2005-08-01,43.42,43.95,42.0,42.0,214300,21.71,21.975,21.0,21.0,428600,0.0,1.0
2005-08-02,44.19,44.25,43.11,43.67,190600,22.095,22.125,21.555,21.835,381200,0.0,1.0
2005-08-03,44.1,44.25,43.83,44.19,131300,22.05,22.125,21.915,22.095,262600,0.0,1.0
2005-08-04,43.95,44.24,43.89,44.1,135500,21.975,22.12,21.945,22.05,271000,0.0,1.0
2005-08-05,43.3,44.1,42.9,44.1,105800,21.65,22.05,21.45,22.05,211600,0.0,1.0
2005-08-08,42.78,43.35,42.48,43.31,152600,21.39,21.675,21.24,21.655,305200,0.0,1.0
2005-08-09,43.05,43.26,42.72,42.78,126700,21.525,21.63,21.36,21.39,253400,0.0,1.0
2005-08-10,42.82,43.29,42.15,42.9,138800,21.41,21.645,21.075,21.45,277600,0.0,1.0
2005-08-11,43.36,43.4,42.56,42.72,77000,21.68,21.7,21.28,21.36,154000,0.0,1.0
2005-08-12,42.96,43.24,42.32,43.16,83500,21.48,21.62,21.16,21.58,167000,0.0,1.0
2005-08-15,43.39,43.73,42.57,43.05,109600,21.695,21.865,21.285,21.525,219200,0.0,1.0
2005-08-16,42.5,43.2,42.3,43.2,69900,21.25,21.6,21.15,21.6,139800,0.0,1.0
2005-08-17,42.4,42.86,41.998,42.49,69100,21.2,21.43,20.999,21.245,138200,0.0,1.0
2005-08-18,42.05,42.4,41.5,42.2,72700,21.025,21.2,20.75,21.1,145400,0.0,1.0
2005-08-19,41.92,42.02,41.35,41.93,80200,20.96,21.01,20.675,20.965,160400,0.0,1.0
2005-08-22,42.0,42.27,41.81,42.0,69000,21.0,21.135,20.905,21.0,138000,0.0,1.0
2005-08-23,42.1,42.25,41.84,42.1,83900,21.05,21.125,20.92,21.05,167800,0.0,1.0
2005-08-24,42.23,42.88,42.02,42.05,81100,21.115,21.44,21.01,21.025,162200,0.0,1.0
2005-08-25,41.63,42.23,41.13,42.17,112500,20.815,21.115,20.565,21.085,225000,0.0,1.0
2005-08-26,41.55,42.0,41.49,41.7,111000,20.775,21.0,20.745,20.85,222000,0.0,1.0
2005-08-29,42.2,42.27,41.55,41.55,51300,21.1,21.135,20.775,20.775,102600,0.0,1.0
2005-08-30,42.75,42.75,41.5,41.9,255600,21.375,21.375,20.75,20.95,511200,0.0,1.0
2005-08-31,44.44,44.5,42.56,42.75,247000,22.22,22.25,21.28,21.375,494000,0.0,1.0
2005-09-01,45.1,45.44,44.39,44.5,276400,22.55,22.72,22.195,22.25,552800,0.0,1.0
2005-09-02,44.25,45.35,44.13,45.25,123300,22.125,22.675,22.065,22.625,246600,0.0,1.0
2005-09-06,45.1,45.1,44.17,44.17,216200,22.55,22.55,22.085,22.085,432400,0.0,1.0
2005-09-07,45.77,45.98,45.25,45.35,170600,22.885,22.99,22.625,22.675,341200,0.0,1.0
2005-09-08,44.82,45.65,44.65,45.65,95700,22.41,22.825,22.325,22.825,191400,0.0,1.0
2005-09-09,45.44,45.65,44.7,44.83,162500,22.72,22.825,22.35,22.415,325000,0.0,1.0
2005-09-12,45.97,46.1,45.51,45.64,191800,22.985,23.05,22.755,22.82,383600,0.0,1.0
2005-09-13,45.71,46.05,45.55,45.72,224100,22.855,23.025,22.775,22.86,448200,0.0,1.0
2005-09-14,45.38,45.9,45.24,45.84,216300,22.69,22.95,22.62,22.92,432600,0.0,1.0
2005-09-15,45.8,45.95,44.91,45.45,265900,22.9,22.975,22.455,22.725,531800,0.0,1.0
2005-09-16,46.37,46.6,45.62,45.99,258100,23.185,23.3,22.81,22.995,516200,0.0,1.0
2005-09-19,45.66,46.6,45.4,46.6,102800,22.83,23.3,22.7,23.3,205600,0.0,1.0
2005-09-20,45.65,46.06,44.91,45.66,151200,22.825,23.03,22.455,22.83,302400,0.0,1.0
2005-09-21,45.39,45.9,45.11,45.65,143100,22.695,22.95,22.555,22.825,286200,0.0,1.0
2005-09-22,45.47,45.6,44.05,45.3,109200,22.735,22.8,22.025,22.65,218400,0.0,1.0
2005-09-23,45.42,45.48,44.84,45.37,64700,22.71,22.74,22.42,22.685,129400,0.0,1.0
2005-09-26,45.06,45.75,44.59,45.6,175000,22.53,22.875,22.295,22.8,350000,0.0,1.0
2005-09-27,45.31,45.55,44.8,45.13,120400,22.655,22.775,22.4,22.565,240800,0.0,1.0
2005-09-28,46.14,46.42,45.5,45.65,175300,23.07,23.21,22.75,22.825,350600,0.0,1.0
2005-09-29,48.2,48.58,46.03,46.15,540300,24.1,24.29,23.015,23.075,1080600,0.0,1.0
2005-09-30,47.53,48.3,47.15,48.3,217100,23.765,24.15,23.575,24.15,434200,0.0,1.0
2005-10-03,47.6,47.78,47.4,47.5,315500,23.8,23.89,23.7,23.75,631000,0.0,1.0
2005-10-04,48.4,48.99,47.6,47.61,360800,24.2,24.495,23.8,23.805,721600,0.0,1.0
2005-10-05,47.49,48.7,47.4,48.4,269600,23.745,24.35,23.7,24.2,539200,0.0,1.0
2005-10-06,46.54,47.98,45.8,47.45,190700,23.27,23.99,22.9,23.725,381400,0.0,1.0
2005-10-07,46.85,47.1,46.35,46.79,143900,23.425,23.55,23.175,23.395,287800,0.0,1.0
2005-10-10,46.42,47.2,46.16,46.95,247800,23.21,23.6,23.08,23.475,495600,0.0,1.0
2005-10-11,46.55,47.55,46.4,46.9,305400,23.275,23.775,23.2,23.45,610800,0.0,1.0
2005-10-12,45.83,46.47,44.76,46.45,199200,22.915,23.235,22.38,23.225,398400,0.0,1.0
2005-10-13,45.6,45.95,44.36,45.7,331000,22.8,22.975,22.18,22.85,662000,0.0,1.0
2005-10-14,46.73,46.7799,45.15,45.9,159800,23.365,23.38995,22.575,22.95,319600,0.0,1.0
2005-10-17,46.12,46.65,45.31,46.65,142500,23.06,23.325,22.655,23.325,285000,0.0,1.0
2005-10-18,45.77,46.85,45.77,46.37,245500,22.885,23.425,22.885,23.185,491000,0.0,1.0
2005-10-19,47.2,47.33,45.75,45.75,211100,23.6,23.665,22.875,22.875,422200,0.0,1.0
2005-10-20,46.86,47.66,46.1,47.2,134900,23.43,23.83,23.05,23.6,269800,0.0,1.0
2005-10-21,47.11,48.0,46.82,46.9,165100,23.555,24.0,23.41,23.45,330200,0.0,1.0
2005-10-24,47.94,47.94,46.9,47.3,134100,23.97,23.97,23.45,23.65,268200,0.0,1.0
2005-10-25,47.64,47.86,46.7,47.85,206400,23.82,23.93,23.35,23.925,412800,0.0,1.0
2005-10-26,47.08,48.2,46.6,47.8,173500,23.54,24.1,23.3,23.9,347000,0.0,1.0
2005-10-27,47.75,47.98,46.01,47.0,411200,23.875,23.99,23.005,23.5,822400,0.0,1.0
2005-10-28,47.5,48.44,46.64,48.0,306900,23.75,24.22,23.32,24.0,613800,0.0,1.0
2005-10-31,48.45,48.6,47.2,47.3,232700,24.225,24.3,23.6,23.65,465400,0.0,1.0
2005-11-01,48.85,49.21,47.87,48.5,201200,24.425,24.605,23.935,24.25,402400,0.0,1.0
2005-11-02,48.89,49.25,48.69,48.85,182900,24.445,24.625,24.345,24.425,365800,0.0,1.0
2005-11-03,48.95,49.7,48.56,49.3,196700,24.475,24.85,24.28,24.65,393400,0.0,1.0
2005-11-04,48.83,49.04,48.21,48.95,167600,24.415,24.52,24.105,24.475,335200,0.0,1.0
2005-11-07,48.9,49.32,48.37,48.83,260400,24.45,24.66,24.185,24.415,520800,0.0,1.0
2005-11-08,48.62,48.9599,48.2,48.9,245200,24.31,24.47995,24.1,24.45,490400,0.0,1.0
2005-11-09,49.27,49.7,48.8,48.82,176000,24.635,24.85,24.4,24.41,352000,0.0,1.0
2005-11-10,49.4,49.4,48.35,49.27,292600,24.7,24.7,24.175,24.635,585200,0.0,1.0
2005-11-11,49.67,49.9,49.15,49.65,123600,24.835,24.95,24.575,24.825,247200,0.0,1.0
2005-11-14,49.3,49.7,48.36,49.67,156300,24.65,24.85,24.18,24.835,312600,0.0,1.0
2005-11-15,48.27,49.44,48.19,49.2,242500,24.135,24.72,24.095,24.6,485000,0.0,1.0
2005-11-16,48.04,48.4,47.2,48.1,300800,24.02,24.2,23.6,24.05,601600,0.0,1.0
2005-11-17,48.8,48.8,47.79,47.79,131800,24.4,24.4,23.895,23.895,263600,0.0,1.0
2005-11-18,50.21,50.38,49.25,49.9,257600,25.105,25.19,24.625,24.95,515200,0.0,1.0
2005-11-21,50.39,50.58,49.6,50.21,154400,25.195,25.29,24.8,25.105,308800,0.0,1.0
2005-11-22,48.9,50.18,48.74,50.16,250100,24.45,25.09,24.37,25.08,500200,0.0,1.0
2005-11-23,48.9,49.6,48.75,48.75,110500,24.45,24.8,24.375,24.375,221000,0.0,1.0
2005-11-25,49.06,49.06,48.68,48.95,23900,24.53,24.53,24.34,24.475,47800,0.0,1.0
2005-11-28,49.0,49.7,48.79,49.2,164600,24.5,24.85,24.395,24.6,329200,0.0,1.0
2005-11-29,49.8,50.09,49.2,49.25,156200,24.9,25.045,24.6,24.625,312400,0.0,1.0
2005-11-30,51.13,51.73,49.65,49.65,424900,25.565,25.865,24.825,24.825,849800,0.0,1.0
2005-12-01,52.35,52.69,51.4,51.4,373500,26.175,26.345,25.7,25.7,747000,0.0,1.0
2005-12-02,52.79,52.79,52.0,52.35,171000,26.395,26.395,26.0,26.175,342000,0.0,1.0
2005-12-05,51.39,52.59,50.75,52.59,216000,25.695,26.295,25.375,26.295,432000,0.0,1.0
2005-12-06,51.03,51.9,50.91,51.5,159300,25.515,25.95,25.455,25.75,318600,0.0,1.0
2005-12-07,50.47,51.1,50.0,50.95,169800,25.235,25.55,25.0,25.475,339600,0.0,1.0
2005-12-08,50.83,51.37,50.1,50.48,224000,25.415,25.685,25.05,25.24,448000,0.0,1.0
2005-12-09,51.5,52.4,50.9,51.03,383100,25.75,26.2,25.45,25.515,766200,0.0,1.0
2005-12-12,51.2,52.5,51.07,51.95,246200,25.6,26.25,25.535,25.975,492400,0.0,1.0
2005-12-13,50.61,51.35,49.92,51.21,327700,25.305,25.675,24.96,25.605,655400,0.0,1.0
2005-12-14,50.59,51.11,50.3,50.71,195000,25.295,25.555,25.15,25.355,390000,0.0,1.0
2005-12-15,49.69,50.63,49.07,50.6,250400,24.845,25.315,24.535,25.3,500800,0.0,1.0
2005-12-16,48.91,49.82,48.61,49.69,407900,24.455,24.91,24.305,24.845,815800,0.0,1.0
2005-12-19,47.59,48.85,47.53,48.82,338000,23.795,24.425,23.765,24.41,676000,0.0,1.0
2005-12-20,47.73,48.25,47.53,47.59,206100,23.865,24.125,23.765,23.795,412200,0.0,1.0
2005-12-21,47.8,48.09,47.2,47.8,457900,23.9,24.045,23.6,23.9,915800,0.0,1.0
2005-12-22,48.65,48.77,47.84,47.84,427900,24.325,24.385,23.92,23.92,855800,0.0,1.0
2005-12-23,48.66,49.2,48.28,48.66,187600,24.33,24.6,24.14,24.33,375200,0.0,1.0
2005-12-27,48.47,49.09,48.4,48.68,303700,24.235,24.545,24.2,24.34,607400,0.0,1.0
2005-12-28,48.68,48.94,48.31,48.48,288300,24.34,24.47,24.155,24.24,576600,0.0,1.0
2005-12-29,49.43,49.59,48.66,48.72,217700,24.715,24.795,24.33,24.36,435400,0.0,1.0
2005-12-30,48.86,49.75,48.75,49.43,212800,24.43,24.875,24.375,24.715,425600,0.0,1.0
2006-01-03,48.8,49.45,48.08,49.25,399800,24.4,24.725,24.04,24.625,799600,0.0,1.0
2006-01-04,47.8,48.73,47.8,48.6,353900,23.9,24.365,23.9,24.3,707800,0.0,1.0
2006-01-05,47.28,47.8,47.13,47.8,330000,23.64,23.9,23.565,23.9,660000,0.0,1.0
2006-01-06,47.43,47.7,46.94,47.4,550500,23.715,23.85,23.47,23.7,1101000,0.0,1.0
2006-01-09,47.95,48.16,47.4,47.41,216600,23.975,24.08,23.7,23.705,433200,0.0,1.0
2006-01-10,47.6,48.25,47.45,47.8,206700,23.8,24.125,23.725,23.9,413400,0.0,1.0
2006-01-11,46.56,47.68,46.33,47.6,413800,23.28,23.84,23.165,23.8,827600,0.0,1.0
2006-01-12,46.57,46.94,46.05,46.64,310100,23.285,23.47,23.025,23.32,620200,0.0,1.0
2006-01-13,46.26,46.89,46.1,46.53,111800,23.13,23.445,23.05,23.265,223600,0.0,1.0
2006-01-17,46.11,46.35,45.85,45.9,154800,23.055,23.175,22.925,22.95,309600,0.0,1.0
2006-01-18,45.93,46.05,45.62,45.75,204800,22.965,23.025,22.81,22.875,409600,0.0,1.0
2006-01-19,46.1,46.4,45.95,46.1,212500,23.05,23.2,22.975,23.05,425000,0.0,1.0
2006-01-20,45.5,46.34,45.39,46.25,270500,22.75,23.17,22.695,23.125,541000,0.0,1.0
2006-01-23,45.64,45.77,45.1,45.42,261000,22.82,22.885,22.55,22.71,522000,0.0,1.0
2006-01-24,46.23,46.4,45.77,45.8,211400,23.115,23.2,22.885,22.9,422800,0.0,1.0
2006-01-25,46.02,46.26,45.58,46.25,228600,23.01,23.13,22.79,23.125,457200,0.0,1.0
2006-01-26,45.75,46.16,45.2,46.0,358000,22.875,23.08,22.6,23.0,716000,0.0,1.0
2006-01-27,45.13,45.55,44.75,45.5,372400,22.565,22.775,22.375,22.75,744800,0.0,1.0
2006-01-30,44.36,45.34,44.21,45.03,450900,22.18,22.67,22.105,22.515,901800,0.0,1.0
2006-01-31,52.0,52.49,47.34,47.4,1704800,26.0,26.245,23.67,23.7,3409600,0.0,1.0
2006-02-01,50.62,51.8,50.2,51.0,575600,25.31,25.9,25.1,25.5,1151200,0.0,1.0
2006-02-02,49.6,50.56,49.41,50.2,357100,24.8,25.28,24.705,25.1,714200,0.0,1.0
2006-02-03,49.06,49.61,48.51,49.0,300400,24.53,24.805,24.255,24.5,600800,0.0,1.0
2006-02-06,49.0,49.57,48.64,48.85,351000,24.5,24.785,24.32,24.425,702000,0.0,1.0
2006-02-07,48.28,49.26,48.0,48.9,233400,24.14,24.63,24.0,24.45,466800,0.0,1.0
2006-02-08,48.09,48.37,47.75,48.28,169700,24.045,24.185,23.875,24.14,339400,0.0,1.0
2006-02-09,48.17,48.75,48.09,48.11,132100,24.085,24.375,24.045,24.055,264200,0.0,1.0
2006-02-10,47.9,48.21,47.64,47.97,186200,23.95,24.105,23.82,23.985,372400,0.0,1.0
2006-02-13,49.26,49.48,48.0,48.0,238100,24.63,24.74,24.0,24.0,476200,0.0,1.0
2006-02-14,50.44,51.01,49.41,49.41,475000,25.22,25.505,24.705,24.705,950000,0.0,1.0
2006-02-15,51.25,51.5,49.45,50.45,435800,25.625,25.75,24.725,25.225,871600,0.0,1.0
2006-02-16,52.52,52.9,51.1,51.15,458400,26.26,26.45,25.55,25.575,916800,0.0,1.0
2006-02-17,51.96,52.8,51.91,52.6,343900,25.98,26.4,25.955,26.3,687800,0.0,1.0
2006-02-21,51.89,52.06,51.42,51.86,305300,25.945,26.03,25.71,25.93,610600,0.0,1.0
2006-02-22,52.56,52.95,51.9,51.9,227500,26.28,26.475,25.95,25.95,455000,0.0,1.0
2006-02-23,52.95,53.36,51.95,52.41,274800,26.475,26.68,25.975,26.205,549600,0.0,1.0
2006-02-24,52.79,53.28,52.56,52.7,212900,26.395,26.64,26.28,26.35,425800,0.0,1.0
2006-02-27,53.16,53.46,52.71,52.85,315500,26.58,26.73,26.355,26.425,631000,0.0,1.0
2006-02-28,51.8,53.12,51.75,53.06,234100,25.9,26.56,25.875,26.53,468200,0.0,1.0
2006-03-01,53.15,53.15,51.7,52.0,246200,26.575,26.575,25.85,26.0,492400,0.0,1.0
2006-03-02,53.08,53.62,52.4411,52.7,200500,26.54,26.81,26.22055,26.35,401000,0.0,1.0
2006-03-03,52.11,52.79,51.77,52.75,208500,26.055,26.395,25.885,26.375,417000,0.0,1.0
2006-03-06,51.1,51.93,50.89,51.86,175600,25.55,25.965,25.445,25.93,351200,0.0,1.0
2006-03-07,51.3,51.53,50.9,50.9,138600,25.65,25.765,25.45,25.45,277200,0.0,1.0
2006-03-08,51.72,52.0,50.73,51.2,127700,25.86,26.0,25.365,25.6,255400,0.0,1.0
2006-03-09,51.67,52.23,51.41,51.56,145700,25.835,26.115,25.705,25.78,291400,0.0,1.0
2006-03-10,52.08,52.17,51.34,51.52,95300,26.04,26.085,25.67,25.76,190600,0.0,1.0
2006-03-13,51.52,52.5,51.19,51.58,120100,25.76,26.25,25.595,25.79,240200,0.0,1.0
2006-03-14,51.75,51.95,51.1,51.35,154800,25.875,25.975,25.55,25.675,309600,0.0,1.0
2006-03-15,52.5,52.6,51.64,51.72,196900,26.25,26.3,25.82,25.86,393800,0.0,1.0
2006-03-16,52.49,52.65,52.16,52.25,182300,26.245,26.325,26.08,26.125,364600,0.0,1.0
2006-03-17,52.13,52.6,51.71,52.6,327500,26.065,26.3,25.855,26.3,655000,0.0,1.0
2006-03-20,51.65,52.2,51.04,52.13,228200,25.825,26.1,25.52,26.065,456400,0.0,1.0
2006-03-21,51.33,52.16,51.0,51.56,167000,25.665,26.08,25.5,25.78,334000,0.0,1.0
2006-03-22,51.35,51.51,50.4,51.08,157300,25.675,25.755,25.2,25.54,314600,0.0,1.0
2006-03-23,50.92,51.26,50.4,51.18,174300,25.46,25.63,25.2,25.59,348600,0.0,1.0
2006-03-24,51.48,51.55,50.4,50.91,160000,25.74,25.775,25.2,25.455,320000,0.0,1.0
2006-03-27,51.17,51.26,50.72,51.1,88500,25.585,25.63,25.36,25.55,177000,0.0,1.0
2006-03-28,50.5,51.3,50.43,51.0,146600,25.25,25.65,25.215,25.5,293200,0.0,1.0
2006-03-29,51.79,52.11,50.64,50.65,138000,25.895,26.055,25.32,25.325,276000,0.0,1.0
2006-03-30,51.95,52.14,51.15,51.74,205000,25.975,26.07,25.575,25.87,410000,0.0,1.0
2006-03-31,50.77,52.28,50.61,52.15,173800,25.385,26.14,25.305,26.075,347600,0.0,1.0
2006-04-03,49.96,51.14,49.8,50.77,255200,24.98,25.57,24.9,25.385,510400,0.0,1.0
2006-04-04,50.21,50.85,49.8,49.8,174000,25.105,25.425,24.9,24.9,348000,0.0,1.0
2006-04-05,49.34,50.26,49.0214,50.17,140500,24.67,25.13,24.5107,25.085,281000,0.0,1.0
2006-04-06,49.55,49.86,48.57,49.09,473200,24.775,24.93,24.285,24.545,946400,0.0,1.0
2006-04-07,50.47,50.72,49.48,49.48,228200,25.235,25.36,24.74,24.74,456400,0.0,1.0
2006-04-10,52.11,52.3,50.62,50.72,315200,26.055,26.15,25.31,25.36,630400,0.0,1.0
2006-04-11,51.02,52.14,50.75,52.05,161400,25.51,26.07,25.375,26.025,322800,0.0,1.0
2006-04-12,51.63,51.72,50.92,50.92,105400,25.815,25.86,25.46,25.46,210800,0.0,1.0
2006-04-13,51.86,52.34,50.92,51.7,140700,25.93,26.17,25.46,25.85,281400,0.0,1.0
2006-04-17,52.17,52.4,51.28,52.11,193900,26.085,26.2,25.64,26.055,387800,0.0,1.0
2006-04-18,53.82,53.9,52.37,52.37,174800,26.91,26.95,26.185,26.185,349600,0.0,1.0
2006-04-19,53.9,54.15,53.39,53.83,87300,26.95,27.075,26.695,26.915,174600,0.0,1.0
2006-04-20,53.42,53.95,52.65,53.85,108800,26.71,26.975,26.325,26.925,217600,0.0,1.0
2006-04-21,54.9,55.19,53.54,54.42,242100,27.45,27.595,26.77,27.21,484200,0.0,1.0
2006-04-24,54.23,54.8,53.51,54.8,197100,27.115,27.4,26.755,27.4,394200,0.0,1.0
2006-04-25,52.7,54.01,52.1,54.0,292400,26.35,27.005,26.05,27.0,584800,0.0,1.0
2006-04-26,53.3,53.8,52.52,52.75,129500,26.65,26.9,26.26,26.375,259000,0.0,1.0
2006-04-27,53.92,54.31,52.39,53.05,229400,26.96,27.155,26.195,26.525,458800,0.0,1.0
2006-04-28,54.5,54.9,53.57,53.67,290100,27.25,27.45,26.785,26.835,580200,0.0,1.0
2006-05-01,54.33,55.71,54.33,54.6,360500,27.165,27.855,27.165,27.3,721000,0.0,1.0
2006-05-02,53.39,54.6,53.09,54.55,456300,26.695,27.3,26.545,27.275,912600,0.0,1.0
2006-05-03,54.2,54.5,53.15,53.3,323900,27.1,27.25,26.575,26.65,647800,0.0,1.0
2006-05-04,51.57,53.21,50.9,53.2,758900,25.785,26.605,25.45,26.6,1517800,0.0,1.0
2006-05-05,53.01,53.7,51.82,51.82,590900,26.505,26.85,25.91,25.91,1181800,0.0,1.0
2006-05-08,53.16,53.26,52.38,52.8,153200,26.58,26.63,26.19,26.4,306400,0.0,1.0
2006-05-09,52.75,53.88,52.5,53.16,285600,26.375,26.94,26.25,26.58,571200,0.0,1.0
2006-05-10,51.95,52.55,51.4,52.55,224900,25.975,26.275,25.7,26.275,449800,0.0,1.0
2006-05-11,51.01,51.8,50.98,51.8,144700,25.505,25.9,25.49,25.9,289400,0.0,1.0
2006-05-12,50.07,50.73,49.67,50.7,157100,25.035,25.365,24.835,25.35,314200,0.0,1.0
2006-05-15,50.52,50.84,49.2,49.9,257100,25.26,25.42,24.6,24.95,514200,0.0,1.0
2006-05-16,50.81,51.0,50.56,50.62,157500,25.405,25.5,25.28,25.31,315000,0.0,1.0
2006-05-17,50.99,51.66,50.45,50.67,307300,25.495,25.83,25.225,25.335,614600,0.0,1.0
2006-05-18,50.51,50.8,50.34,50.4,246200,25.255,25.4,25.17,25.2,492400,0.0,1.0
2006-05-19,51.0,51.05,50.2,50.52,220100,25.5,25.525,25.1,25.26,440200,0.0,1.0
2006-05-22,51.36,51.45,50.01,51.0,355900,25.68,25.725,25.005,25.5,711800,0.0,1.0
2006-05-23,51.0,51.55,50.8,51.51,383500,25.5,25.775,25.4,25.755,767000,0.0,1.0
2006-05-24,50.36,51.36,49.02,50.85,249900,25.18,25.68,24.51,25.425,499800,0.0,1.0
2006-05-25,51.11,51.11,50.15,50.47,210500,25.555,25.555,25.075,25.235,421000,0.0,1.0
2006-05-26,50.76,51.36,50.2,51.36,123500,25.38,25.68,25.1,25.68,247000,0.0,1.0
2006-05-30,49.68,50.71,49.47,50.7,211100,24.84,25.355,24.735,25.35,422200,0.0,1.0
2006-05-31,50.5,50.88,49.44,50.0,166600,25.25,25.44,24.72,25.0,333200,0.0,1.0
2006-06-01,51.76,51.84,50.19,50.25,220600,25.88,25.92,25.095,25.125,441200,0.0,1.0
2006-06-02,50.86,51.84,50.6,51.75,187400,25.43,25.92,25.3,25.875,374800,0.0,1.0
2006-06-05,50.07,51.2,49.92,50.65,220500,25.035,25.6,24.96,25.325,441000,0.0,1.0
2006-06-06,50.02,50.66,49.41,50.15,163200,25.01,25.33,24.705,25.075,326400,0.0,1.0
2006-06-07,49.8,50.81,49.5,49.99,155300,24.9,25.405,24.75,24.995,310600,0.0,1.0
2006-06-08,47.96,48.72,47.15,48.71,672800,23.98,24.36,23.575,24.355,1345600,0.0,1.0
2006-06-09,47.56,48.55,47.23,48.06,325100,23.78,24.275,23.615,24.03,650200,0.0,1.0
2006-06-12,46.43,47.36,46.02,46.57,354100,23.215,23.68,23.01,23.285,708200,0.0,1.0
2006-06-13,45.56,46.64,45.1,46.18,493800,22.78,23.32,22.55,23.09,987600,0.0,1.0
2006-06-14,43.55,44.76,42.92,44.75,515600,21.775,22.38,21.46,22.375,1031200,0.0,1.0
2006-06-15,45.85,46.09,44.48,44.48,397000,22.925,23.045,22.24,22.24,794000,0.0,1.0
2006-06-16,46.5,47.14,45.5,45.75,728800,23.25,23.57,22.75,22.875,1457600,0.0,1.0
2006-06-19,46.3,47.4,45.79,47.15,360400,23.15,23.7,22.895,23.575,720800,0.0,1.0
2006-06-20,46.91,47.78,46.3,46.3,500100,23.455,23.89,23.15,23.15,1000200,0.0,1.0
2006-06-21,48.17,48.38,47.1,47.11,393600,24.085,24.19,23.55,23.555,787200,0.0,1.0
2006-06-22,48.4,48.48,47.61,48.07,371700,24.2,24.24,23.805,24.035,743400,0.0,1.0
2006-06-23,49.19,50.01,49.07,49.25,790600,24.595,25.005,24.535,24.625,1581200,0.0,1.0
2006-06-26,48.43,49.2,47.96,49.19,281300,24.215,24.6,23.98,24.595,562600,0.0,1.0
2006-06-27,47.04,48.3,46.73,48.0,409300,23.52,24.15,23.365,24.0,818600,0.0,1.0
2006-06-28,47.01,47.23,46.36,47.06,263200,23.505,23.615,23.18,23.53,526400,0.0,1.0
2006-06-29,47.4,47.62,46.7,47.02,384600,23.7,23.81,23.35,23.51,769200,0.0,1.0
2006-06-30,46.51,47.46,46.12,47.4,597900,23.255,23.73,23.06,23.7,1195800,0.0,1.0
2006-07-03,47.31,47.4,46.45,46.85,145700,23.655,23.7,23.225,23.425,291400,0.0,1.0
2006-07-05,46.93,47.16,46.2,47.15,316300,23.465,23.58,23.1,23.575,632600,0.0,1.0
2006-07-06,46.78,47.52,46.64,47.0,232600,23.39,23.76,23.32,23.5,465200,0.0,1.0
2006-07-07,46.22,47.02,46.06,46.58,535600,23.11,23.51,23.03,23.29,1071200,0.0,1.0
2006-07-10,46.51,47.0299,46.06,46.22,188600,23.255,23.51495,23.03,23.11,377200,0.0,1.0
2006-07-11,46.94,47.01,46.27,46.46,190700,23.47,23.505,23.135,23.23,381400,0.0,1.0
2006-07-12,46.58,47.2,46.08,46.9,245300,23.29,23.6,23.04,23.45,490600,0.0,1.0
2006-07-13,45.91,46.53,45.67,46.5,209500,22.955,23.265,22.835,23.25,419000,0.0,1.0
2006-07-14,44.91,45.82,44.31,45.76,283500,22.455,22.91,22.155,22.88,567000,0.0,1.0
2006-07-17,45.0,45.37,44.8,44.99,222300,22.5,22.685,22.4,22.495,444600,0.0,1.0
2006-07-18,45.0,45.18,44.54,45.0,172500,22.5,22.59,22.27,22.5,345000,0.0,1.0
2006-07-19,45.68,46.25,44.94,45.0,480700,22.84,23.125,22.47,22.5,961400,0.0,1.0
2006-07-20,45.06,46.07,45.06,45.69,207700,22.53,23.035,22.53,22.845,415400,0.0,1.0
2006-07-21,45.0,45.5,44.39,45.07,585800,22.5,22.75,22.195,22.535,1171600,0.0,1.0
2006-07-24,46.15,46.15,45.0,45.0,181800,23.075,23.075,22.5,22.5,363600,0.0,1.0
2006-07-25,46.5,46.94,46.0,46.29,262000,23.25,23.47,23.0,23.145,524000,0.0,1.0
2006-07-26,46.55,47.09,46.22,46.25,347100,23.275,23.545,23.11,23.125,694200,0.0,1.0
2006-07-27,41.09,46.51,40.66,46.5,1929300,20.545,23.255,20.33,23.25,3858600,0.0,1.0
2006-07-28,41.85,42.52,41.09,41.09,1043400,20.925,21.26,20.545,20.545,2086800,0.0,1.0
2006-07-31,43.87,44.22,41.78,42.025,855600,21.935,22.11,20.89,21.0125,1711200,0.0,1.0
2006-08-01,44.1,44.31,43.44,43.87,524700,22.05,22.155,21.72,21.935,1049400,0.0,1.0
2006-08-02,45.0,45.24,44.54,44.6,598900,22.5,22.62,22.27,22.3,1197800,0.0,1.0
2006-08-03,45.26,45.52,43.92,44.78,577500,22.63,22.76,21.96,22.39,1155000,0.0,1.0
2006-08-04,45.92,46.81,45.8,45.85,561900,22.96,23.405,22.9,22.925,1123800,0.0,1.0
2006-08-07,45.22,45.67,44.8,45.39,320900,22.61,22.835,22.4,22.695,641800,0.0,1.0
2006-08-08,45.74,46.3,45.26,45.26,316000,22.87,23.15,22.63,22.63,632000,0.0,1.0
2006-08-09,45.26,46.13,45.15,45.84,279400,22.63,23.065,22.575,22.92,558800,0.0,1.0
2006-08-10,46.57,46.95,44.41,44.97,660600,23.285,23.475,22.205,22.485,1321200,0.0,1.0
2006-08-11,46.4,46.7,45.96,46.4,276200,23.2,23.35,22.98,23.2,552400,0.0,1.0
2006-08-14,46.16,47.23,46.04,46.5,179400,23.08,23.615,23.02,23.25,358800,0.0,1.0
2006-08-15,47.42,47.45,46.41,46.6,244000,23.71,23.725,23.205,23.3,488000,0.0,1.0
2006-08-16,47.39,47.61,45.8,47.15,834200,23.695,23.805,22.9,23.575,1668400,0.0,1.0
2006-08-17,47.51,48.2,46.9,47.09,489400,23.755,24.1,23.45,23.545,978800,0.0,1.0
2006-08-18,47.57,47.72,46.8,47.65,245000,23.785,23.86,23.4,23.825,490000,0.0,1.0
2006-08-21,47.54,47.58,46.87,47.07,741200,23.77,23.79,23.435,23.535,1482400,0.0,1.0
2006-08-22,47.27,47.48,47.02,47.33,275900,23.635,23.74,23.51,23.665,551800,0.0,1.0
2006-08-23,47.04,47.55,46.69,47.43,499000,23.52,23.775,23.345,23.715,998000,0.0,1.0
2006-08-24,46.65,47.2,46.29,47.04,508900,23.325,23.6,23.145,23.52,1017800,0.0,1.0
2006-08-25,46.1,46.83,45.98,46.45,326500,23.05,23.415,22.99,23.225,653000,0.0,1.0
2006-08-28,46.59,46.72,45.92,46.1635,319800,23.295,23.36,22.96,23.08175,639600,0.0,1.0
2006-08-29,46.98,47.02,45.72,46.51,324400,23.49,23.51,22.86,23.255,648800,0.0,1.0
2006-08-30,46.94,47.17,46.4,46.85,254000,23.47,23.585,23.2,23.425,508000,0.0,1.0
2006-08-31,46.58,46.9,46.52,46.69,323400,23.29,23.45,23.26,23.345,646800,0.0,1.0
2006-09-01,47.11,47.59,45.86,46.5,329200,23.555,23.795,22.93,23.25,658400,0.0,1.0
2006-09-05,46.92,48.26,46.76,48.2,226800,23.46,24.13,23.38,24.1,453600,0.0,1.0
2006-09-06,46.0,46.84,45.93,46.83,183600,23.0,23.42,22.965,23.415,367200,0.0,1.0
2006-09-07,45.6,45.7,45.36,45.53,307900,22.8,22.85,22.68,22.765,615800,0.0,1.0
2006-09-08,45.56,45.81,45.2,45.55,182300,22.78,22.905,22.6,22.775,364600,0.0,1.0
2006-09-11,45.86,46.08,45.3501,45.46,120700,22.93,23.04,22.67505,22.73,241400,0.0,1.0
2006-09-12,46.89,46.98,45.63,45.89,154800,23.445,23.49,22.815,22.945,309600,0.0,1.0
2006-09-13,46.65,47.18,46.46,46.9,121000,23.325,23.59,23.23,23.45,242000,0.0,1.0
2006-09-14,45.9,46.69,45.74,46.64,118200,22.95,23.345,22.87,23.32,236400,0.0,1.0
2006-09-15,45.95,46.18,45.51,46.15,318500,22.975,23.09,22.755,23.075,637000,0.0,1.0
2006-09-18,46.18,46.58,45.71,45.85,122700,23.09,23.29,22.855,22.925,245400,0.0,1.0
2006-09-19,46.17,46.57,45.3,46.21,204500,23.085,23.285,22.65,23.105,409000,0.0,1.0
2006-09-20,47.12,47.38,46.36,46.37,172900,23.56,23.69,23.18,23.185,345800,0.0,1.0
2006-09-21,47.0,47.36,46.7,47.2,170200,23.5,23.68,23.35,23.6,340400,0.0,1.0
2006-09-22,46.31,46.75,45.62,46.7,248500,23.155,23.375,22.81,23.35,497000,0.0,1.0
2006-09-25,46.75,47.01,46.0,46.28,151500,23.375,23.505,23.0,23.14,303000,0.0,1.0
2006-09-26,47.3,47.4,46.62,46.65,204100,23.65,23.7,23.31,23.325,408200,0.0,1.0
2006-09-27,47.31,47.68,47.05,47.05,117200,23.655,23.84,23.525,23.525,234400,0.0,1.0
2006-09-28,46.89,47.49,46.4001,47.21,190300,23.445,23.745,23.20005,23.605,380600,0.0,1.0
2006-09-29,46.8,47.45,46.72,46.82,298700,23.4,23.725,23.36,23.41,597400,0.0,1.0
2006-10-02,46.25,46.65,45.94,46.65,153600,23.125,23.325,22.97,23.325,307200,0.0,1.0
2006-10-03,46.28,46.47,45.58,46.09,249500,23.14,23.235,22.79,23.045,499000,0.0,1.0
2006-10-04,47.1,47.45,46.07,46.13,291500,23.55,23.725,23.035,23.065,583000,0.0,1.0
2006-10-05,47.71,47.98,46.9,46.94,243500,23.855,23.99,23.45,23.47,487000,0.0,1.0
2006-10-06,47.65,47.83,47.35,47.7,133300,23.825,23.915,23.675,23.85,266600,0.0,1.0
2006-10-09,48.54,48.56,47.62,47.65,270600,24.27,24.28,23.81,23.825,541200,0.0,1.0
2006-10-10,48.3,48.6,48.09,48.6,260100,24.15,24.3,24.045,24.3,520200,0.0,1.0
2006-10-11,47.97,48.3,47.7,48.3,275100,23.985,24.15,23.85,24.15,550200,0.0,1.0
2006-10-12,48.83,48.87,48.02,48.22,115400,24.415,24.435,24.01,24.11,230800,0.0,1.0
2006-10-13,48.91,49.21,48.21,48.83,122500,24.455,24.605,24.105,24.415,245000,0.0,1.0
2006-10-16,48.94,49.2,48.48,48.91,103200,24.47,24.6,24.24,24.455,206400,0.0,1.0
2006-10-17,48.1,48.75,47.79,48.75,440500,24.05,24.375,23.895,24.375,881000,0.0,1.0
2006-10-18,47.85,48.7,47.76,48.35,257200,23.925,24.35,23.88,24.175,514400,0.0,1.0
2006-10-19,47.94,48.21,47.58,47.6,182300,23.97,24.105,23.79,23.8,364600,0.0,1.0
2006-10-20,47.98,48.27,47.8,47.97,155800,23.99,24.135,23.9,23.985,311600,0.0,1.0
2006-10-23,48.65,48.96,47.54,47.73,180700,24.325,24.48,23.77,23.865,361400,0.0,1.0
2006-10-24,48.68,49.12,48.42,48.6,205000,24.34,24.56,24.21,24.3,410000,0.0,1.0
2006-10-25,47.99,48.71,47.7,48.47,185200,23.995,24.355,23.85,24.235,370400,0.0,1.0
2006-10-26,48.4,48.63,47.37,48.2,227700,24.2,24.315,23.685,24.1,455400,0.0,1.0
2006-10-27,47.8,48.42,47.71,48.15,189000,23.9,24.21,23.855,24.075,378000,0.0,1.0
2006-10-30,47.48,47.76,47.04,47.74,271100,23.74,23.88,23.52,23.87,542200,0.0,1.0
2006-10-31,45.6,47.72,44.75,47.6,952100,22.8,23.86,22.375,23.8,1904200,0.0,1.0
2006-11-01,45.45,46.2,45.3,45.53,356200,22.725,23.1,22.65,22.765,712400,0.0,1.0
2006-11-02,45.33,45.73,44.921,45.01,195900,22.665,22.865,22.4605,22.505,391800,0.0,1.0
2006-11-03,44.9,45.44,44.48,45.39,220800,22.45,22.72,22.24,22.695,441600,0.0,1.0
2006-11-06,45.1,45.26,44.6,44.85,337600,22.55,22.63,22.3,22.425,675200,0.0,1.0
2006-11-07,44.89,45.32,44.8752,45.0,162000,22.445,22.66,22.4376,22.5,324000,0.0,1.0
2006-11-08,45.56,45.63,44.36,44.69,188300,22.78,22.815,22.18,22.345,376600,0.0,1.0
2006-11-09,44.51,45.56,44.11,45.56,161100,22.255,22.78,22.055,22.78,322200,0.0,1.0
2006-11-10,44.45,44.79,44.15,44.56,201500,22.225,22.395,22.075,22.28,403000,0.0,1.0
2006-11-13,44.01,44.32,43.88,44.3,232300,22.005,22.16,21.94,22.15,464600,0.0,1.0
2006-11-14,43.85,44.01,43.48,44.01,331100,21.925,22.005,21.74,22.005,662200,0.0,1.0
2006-11-15,43.79,44.1,43.71,43.75,273800,21.895,22.05,21.855,21.875,547600,0.0,1.0
2006-11-16,45.39,45.77,43.8,43.94,752800,22.695,22.885,21.9,21.97,1505600,0.0,1.0
2006-11-17,45.36,45.4393,45.08,45.32,128100,22.68,22.71965,22.54,22.66,256200,0.0,1.0
2006-11-20,45.05,45.46,44.81,44.9,160300,22.525,22.73,22.405,22.45,320600,0.0,1.0
2006-11-21,45.2,45.31,44.58,44.85,301100,22.6,22.655,22.29,22.425,602200,0.0,1.0
2006-11-22,45.39,45.55,44.8,45.1,87700,22.695,22.775,22.4,22.55,175400,0.0,1.0
2006-11-24,45.22,45.41,45.1,45.1601,19700,22.61,22.705,22.55,22.58005,39400,0.0,1.0
2006-11-27,44.5,45.15,44.4,45.01,121300,22.25,22.575,22.2,22.505,242600,0.0,1.0
2006-11-28,44.71,44.8,44.35,44.35,96800,22.355,22.4,22.175,22.175,193600,0.0,1.0
2006-11-29,45.48,45.5,44.9,44.99,204400,22.74,22.75,22.45,22.495,408800,0.0,1.0
2006-11-30,45.28,45.8,45.04,45.55,173600,22.64,22.9,22.52,22.775,347200,0.0,1.0
2006-12-01,45.38,45.48,44.8,45.31,135600,22.69,22.74,22.4,22.655,271200,0.0,1.0
2006-12-04,45.74,46.39,45.44,45.44,138600,22.87,23.195,22.72,22.72,277200,0.0,1.0
2006-12-05,45.5,45.82,45.34,45.79,151900,22.75,22.91,22.67,22.895,303800,0.0,1.0
2006-12-06,45.33,45.54,45.2,45.41,108600,22.665,22.77,22.6,22.705,217200,0.0,1.0
2006-12-07,45.49,45.77,45.18,45.5,101600,22.745,22.885,22.59,22.75,203200,0.0,1.0
2006-12-08,45.14,45.57,44.77,45.45,140500,22.57,22.785,22.385,22.725,281000,0.0,1.0
2006-12-11,44.5,45.1,44.43,45.1,193200,22.25,22.55,22.215,22.55,386400,0.0,1.0
2006-12-12,44.54,44.58,44.22,44.35,196700,22.27,22.29,22.11,22.175,393400,0.0,1.0
2006-12-13,44.35,44.73,44.1901,44.68,158800,22.175,22.365,22.09505,22.34,317600,0.0,1.0
2006-12-14,44.38,44.83,44.33,44.45,204500,22.19,22.415,22.165,22.225,409000,0.0,1.0
2006-12-15,44.3,44.8,44.23,44.77,222400,22.15,22.4,22.115,22.385,444800,0.0,1.0
2006-12-18,44.44,44.7,44.0001,44.31,264100,22.22,22.35,22.00005,22.155,528200,0.0,1.0
2006-12-19,44.37,44.69,44.0,44.36,247200,22.185,22.345,22.0,22.18,494400,0.0,1.0
2006-12-20,44.83,45.11,44.43,44.43,160200,22.415,22.555,22.215,22.215,320400,0.0,1.0
2006-12-21,45.0,45.3,44.88,44.95,206700,22.5,22.65,22.44,22.475,413400,0.0,1.0
2006-12-22,44.97,45.14,44.84,45.0,94200,22.485,22.57,22.42,22.5,188400,0.0,1.0
2006-12-26,45.24,45.42,44.83,44.83,81800,22.62,22.71,22.415,22.415,163600,0.0,1.0
2006-12-27,45.39,45.56,44.9,45.05,95900,22.695,22.78,22.45,22.525,191800,0.0,1.0
2006-12-28,45.14,45.73,44.9701,45.3,139700,22.57,22.865,22.48505,22.65,279400,0.0,1.0
2006-12-29,45.02,45.53,44.94,45.14,133000,22.51,22.765,22.47,22.57,266000,0.0,1.0
2007-01-03,45.38,46.09,44.95,45.48,146600,22.69,23.045,22.475,22.74,293200,0.0,1.0
2007-01-04,45.34,45.49,44.8201,45.4,101200,22.67,22.745,22.41005,22.7,202400,0.0,1.0
2007-01-05,44.81,45.2,43.8,45.13,163300,22.405,22.6,21.9,22.565,326600,0.0,1.0
2007-01-08,44.81,44.81,43.88,44.73,196500,22.405,22.405,21.94,22.365,393000,0.0,1.0
2007-01-09,45.08,45.14,44.38,44.85,139500,22.54,22.57,22.19,22.425,279000,0.0,1.0
2007-01-10,44.69,45.1,44.53,44.98,154600,22.345,22.55,22.265,22.49,309200,0.0,1.0
2007-01-11,45.62,45.83,44.75,44.75,104000,22.81,22.915,22.375,22.375,208000,0.0,1.0
2007-01-12,46.29,46.29,45.62,45.65,105200,23.145,23.145,22.81,22.825,210400,0.0,1.0
2007-01-16,46.2,46.84,46.03,46.49,143200,23.1,23.42,23.015,23.245,286400,0.0,1.0
2007-01-17,46.44,46.54,46.12,46.2,75900,23.22,23.27,23.06,23.1,151800,0.0,1.0
2007-01-18,45.96,46.6,45.74,46.59,190400,22.98,23.3,22.87,23.295,380800,0.0,1.0
2007-01-19,46.1,46.34,45.83,46.15,153400,23.05,23.17,22.915,23.075,306800,0.0,1.0
2007-01-22,46.06,46.33,45.82,46.02,254700,23.03,23.165,22.91,23.01,509400,0.0,1.0
2007-01-23,46.75,46.86,45.98,46.06,134300,23.375,23.43,22.99,23.03,268600,0.0,1.0
2007-01-24,47.97,47.97,46.86,46.9,189100,23.985,23.985,23.43,23.45,378200,0.0,1.0
2007-01-25,48.39,48.45,47.6,47.97,266400,24.195,24.225,23.8,23.985,532800,0.0,1.0
2007-01-26,48.85,48.86,47.99,48.39,314000,24.425,24.43,23.995,24.195,628000,0.0,1.0
2007-01-29,49.33,49.4,48.85,48.85,240600,24.665,24.7,24.425,24.425,481200,0.0,1.0
2007-01-30,50.18,50.25,49.12,49.29,340200,25.09,25.125,24.56,24.645,680400,0.0,1.0
2007-01-31,48.24,50.01,46.1901,48.34,889200,24.12,25.005,23.09505,24.17,1778400,0.0,1.0
2007-02-01,47.99,48.76,47.87,48.28,426100,23.995,24.38,23.935,24.14,852200,0.0,1.0
2007-02-02,47.76,48.19,47.44,47.79,333000,23.88,24.095,23.72,23.895,666000,0.0,1.0
2007-02-05,47.85,48.01,47.63,47.75,227000,23.925,24.005,23.815,23.875,454000,0.0,1.0
2007-02-06,47.84,48.06,47.74,47.9,120600,23.92,24.03,23.87,23.95,241200,0.0,1.0
2007-02-07,48.0,48.19,47.8,47.9,103300,24.0,24.095,23.9,23.95,206600,0.0,1.0
2007-02-08,47.98,48.19,47.82,47.95,117900,23.99,24.095,23.91,23.975,235800,0.0,1.0
2007-02-09,47.63,47.96,47.34,47.96,192300,23.815,23.98,23.67,23.98,384600,0.0,1.0
2007-02-12,47.49,47.8,47.16,47.61,84600,23.745,23.9,23.58,23.805,169200,0.0,1.0
2007-02-13,47.08,47.34,46.76,47.0,224100,23.54,23.67,23.38,23.5,448200,0.0,1.0
2007-02-14,46.86,47.08,46.65,46.83,239400,23.43,23.54,23.325,23.415,478800,0.0,1.0
2007-02-15,46.83,47.76,46.09,47.76,141000,23.415,23.88,23.045,23.88,282000,0.0,1.0
2007-02-16,46.87,46.93,46.17,46.83,104700,23.435,23.465,23.085,23.415,209400,0.0,1.0
2007-02-20,47.25,47.31,46.49,46.84,107800,23.625,23.655,23.245,23.42,215600,0.0,1.0
2007-02-21,47.21,47.34,46.99,47.18,107000,23.605,23.67,23.495,23.59,214000,0.0,1.0
2007-02-22,47.11,47.18,46.58,47.11,135200,23.555,23.59,23.29,23.555,270400,0.0,1.0
2007-02-23,47.13,47.25,46.46,46.99,141200,23.565,23.625,23.23,23.495,282400,0.0,1.0
2007-02-26,46.94,47.43,46.69,47.0,239600,23.47,23.715,23.345,23.5,479200,0.0,1.0
2007-02-27,45.08,46.2,45.01,46.04,144900,22.54,23.1,22.505,23.02,289800,0.0,1.0
2007-02-28,44.99,45.35,44.32,44.75,272300,22.495,22.675,22.16,22.375,544600,0.0,1.0
2007-03-01,45.05,45.4,44.5,44.97,341700,22.525,22.7,22.25,22.485,683400,0.0,1.0
2007-03-02,44.14,44.83,43.71,44.83,444300,22.07,22.415,21.855,22.415,888600,0.0,1.0
2007-03-05,43.63,44.72,43.63,44.16,256300,21.815,22.36,21.815,22.08,512600,0.0,1.0
2007-03-06,43.5,44.02,43.15,43.83,403100,21.75,22.01,21.575,21.915,806200,0.0,1.0
2007-03-07,44.06,44.17,43.13,43.4,677500,22.03,22.085,21.565,21.7,1355000,0.0,1.0
2007-03-08,44.55,44.66,44.3,44.35,278700,22.275,22.33,22.15,22.175,557400,0.0,1.0
2007-03-09,44.8,44.83,44.49,44.75,284200,22.4,22.415,22.245,22.375,568400,0.0,1.0
2007-03-12,45.41,45.94,44.66,44.69,459100,22.705,22.97,22.33,22.345,918200,0.0,1.0
2007-03-13,44.55,45.11,44.28,44.95,382600,22.275,22.555,22.14,22.475,765200,0.0,1.0
2007-03-14,45.32,45.65,44.4,44.5,316100,22.66,22.825,22.2,22.25,632200,0.0,1.0
2007-03-15,46.09,46.09,45.43,45.43,245600,23.045,23.045,22.715,22.715,491200,0.0,1.0
2007-03-16,46.17,46.32,45.54,45.61,437500,23.085,23.16,22.77,22.805,875000,0.0,1.0
2007-03-19,46.14,46.55,45.95,46.38,265600,23.07,23.275,22.975,23.19,531200,0.0,1.0
2007-03-20,46.12,46.18,45.61,45.98,332400,23.06,23.09,22.805,22.99,664800,0.0,1.0
2007-03-21,46.88,47.02,45.57,46.1,317800,23.44,23.51,22.785,23.05,635600,0.0,1.0
2007-03-22,47.37,47.45,46.68,46.98,236300,23.685,23.725,23.34,23.49,472600,0.0,1.0
2007-03-23,47.33,47.48,47.01,47.3,188500,23.665,23.74,23.505,23.65,377000,0.0,1.0
2007-03-26,47.27,47.33,46.59,47.33,236400,23.635,23.665,23.295,23.665,472800,0.0,1.0
2007-03-27,46.9,47.21,46.47,47.21,173900,23.45,23.605,23.235,23.605,347800,0.0,1.0
2007-03-28,46.71,46.86,46.36,46.75,295200,23.355,23.43,23.18,23.375,590400,0.0,1.0
2007-03-29,46.72,46.96,46.22,46.96,159000,23.36,23.48,23.11,23.48,318000,0.0,1.0
2007-03-30,46.75,46.96,46.53,46.79,156800,23.375,23.48,23.265,23.395,313600,0.0,1.0
2007-04-02,46.9,46.91,46.34,46.72,87900,23.45,23.455,23.17,23.36,175800,0.0,1.0
2007-04-03,47.57,47.83,46.94,47.08,157200,23.785,23.915,23.47,23.54,314400,0.0,1.0
2007-04-04,47.35,47.79,47.3,47.67,180800,23.675,23.895,23.65,23.835,361600,0.0,1.0
2007-04-05,47.19,47.59,47.13,47.4,190600,23.595,23.795,23.565,23.7,381200,0.0,1.0
2007-04-09,46.79,47.2,46.74,47.1,128900,23.395,23.6,23.37,23.55,257800,0.0,1.0
2007-04-10,46.78,47.0,46.62,46.74,83200,23.39,23.5,23.31,23.37,166400,0.0,1.0
2007-04-11,46.26,46.78,45.9,46.78,142100,23.13,23.39,22.95,23.39,284200,0.0,1.0
2007-04-12,46.63,46.66,46.06,46.28,119200,23.315,23.33,23.03,23.14,238400,0.0,1.0
2007-04-13,46.42,46.61,46.21,46.55,285200,23.21,23.305,23.105,23.275,570400,0.0,1.0
2007-04-16,47.01,47.1,46.59,46.6,148200,23.505,23.55,23.295,23.3,296400,0.0,1.0
2007-04-17,46.89,47.32,46.69,47.01,161600,23.445,23.66,23.345,23.505,323200,0.0,1.0
2007-04-18,46.22,46.79,45.88,46.78,160700,23.11,23.395,22.94,23.39,321400,0.0,1.0
2007-04-19,46.06,46.35,44.85,45.97,108200,23.03,23.175,22.425,22.985,216400,0.0,1.0
2007-04-20,47.63,47.64,46.06,46.06,213500,23.815,23.82,23.03,23.03,427000,0.0,1.0
2007-04-23,47.54,47.65,47.4,47.44,94800,23.77,23.825,23.7,23.72,189600,0.0,1.0
2007-04-24,47.96,48.0,47.5,47.78,260000,23.98,24.0,23.75,23.89,520000,0.0,1.0
2007-04-25,48.3,48.58,47.81,47.98,257700,24.15,24.29,23.905,23.99,515400,0.0,1.0
2007-04-26,48.41,48.48,48.11,48.22,125000,24.205,24.24,24.055,24.11,250000,0.0,1.0
2007-04-27,48.27,48.45,48.05,48.3,134500,24.135,24.225,24.025,24.15,269000,0.0,1.0
2007-04-30,47.84,48.41,47.82,48.41,150100,23.92,24.205,23.91,24.205,300200,0.0,1.0
2007-05-01,48.1,48.1,47.5,47.77,193500,24.05,24.05,23.75,23.885,387000,0.0,1.0
2007-05-02,52.59,53.97,48.1,48.1,750100,26.295,26.985,24.05,24.05,1500200,0.0,1.0
2007-05-03,50.52,52.16,50.16,52.16,604800,25.26,26.08,25.08,26.08,1209600,0.0,1.0
2007-05-04,49.93,50.45,49.65,50.45,244500,24.965,25.225,24.825,25.225,489000,0.0,1.0
2007-05-07,49.6,50.22,49.47,49.7,220000,24.8,25.11,24.735,24.85,440000,0.0,1.0
2007-05-08,49.6,49.63,48.94,49.55,285200,24.8,24.815,24.47,24.775,570400,0.0,1.0
2007-05-09,50.05,50.39,49.04,49.22,263200,25.025,25.195,24.52,24.61,526400,0.0,1.0
2007-05-10,49.03,50.02,48.95,50.0,206900,24.515,25.01,24.475,25.0,413800,0.0,1.0
2007-05-11,49.28,49.42,48.95,49.2,134000,24.64,24.71,24.475,24.6,268000,0.0,1.0
2007-05-14,48.96,49.52,48.7,49.17,205300,24.48,24.76,24.35,24.585,410600,0.0,1.0
2007-05-15,48.54,49.15,48.46,48.91,182400,24.27,24.575,24.23,24.455,364800,0.0,1.0
2007-05-16,49.39,49.39,48.55,48.55,119900,24.695,24.695,24.275,24.275,239800,0.0,1.0
2007-05-17,48.93,49.5,48.64,49.26,120800,24.465,24.75,24.32,24.63,241600,0.0,1.0
2007-05-18,48.99,49.25,48.37,48.94,99300,24.495,24.625,24.185,24.47,198600,0.0,1.0
2007-05-21,49.58,49.77,48.75,48.82,82600,24.79,24.885,24.375,24.41,165200,0.0,1.0
2007-05-22,49.65,49.66,49.0,49.45,116100,24.825,24.83,24.5,24.725,232200,0.0,1.0
2007-05-23,49.45,49.95,49.22,49.63,97900,24.725,24.975,24.61,24.815,195800,0.0,1.0
2007-05-24,49.68,49.75,49.35,49.44,184400,24.84,24.875,24.675,24.72,368800,0.0,1.0
2007-05-25,49.9,50.0,49.59,49.88,161400,24.95,25.0,24.795,24.94,322800,0.0,1.0
2007-05-29,49.6,50.69,49.33,49.95,280200,24.8,25.345,24.665,24.975,560400,0.0,1.0
2007-05-30,49.85,49.85,49.06,49.35,118100,24.925,24.925,24.53,24.675,236200,0.0,1.0
2007-05-31,49.64,49.99,49.52,49.85,117500,24.82,24.995,24.76,24.925,235000,0.0,1.0
2007-06-01,49.95,50.01,49.7,49.85,237100,24.975,25.005,24.85,24.925,474200,0.0,1.0
2007-06-04,50.06,50.12,49.53,49.7,191600,25.03,25.06,24.765,24.85,383200,0.0,1.0
2007-06-05,50.32,50.54,50.03,50.1,175400,25.16,25.27,25.015,25.05,350800,0.0,1.0
2007-06-06,50.91,51.32,50.0,50.04,244900,25.455,25.66,25.0,25.02,489800,0.0,1.0
2007-06-07,50.42,50.84,50.29,50.68,149300,25.21,25.42,25.145,25.34,298600,0.0,1.0
2007-06-08,50.75,50.93,50.33,50.42,99300,25.375,25.465,25.165,25.21,198600,0.0,1.0
2007-06-11,50.76,51.36,50.29,50.52,108800,25.38,25.68,25.145,25.26,217600,0.0,1.0
2007-06-12,50.37,50.85,50.22,50.54,134200,25.185,25.425,25.11,25.27,268400,0.0,1.0
2007-06-13,50.9,51.0,50.26,50.38,102000,25.45,25.5,25.13,25.19,204000,0.0,1.0
2007-06-14,50.72,51.25,50.55,50.9,283400,25.36,25.625,25.275,25.45,566800,0.0,1.0
2007-06-15,52.96,53.08,51.5,51.54,552400,26.48,26.54,25.75,25.77,1104800,0.0,1.0
2007-06-18,52.75,53.57,52.25,53.2,173000,26.375,26.785,26.125,26.6,346000,0.0,1.0
2007-06-19,51.91,52.5,51.67,52.5,424300,25.955,26.25,25.835,26.25,848600,0.0,1.0
2007-06-20,51.57,52.47,51.5,51.89,388600,25.785,26.235,25.75,25.945,777200,0.0,1.0
2007-06-21,52.3,52.58,51.03,51.42,439100,26.15,26.29,25.515,25.71,878200,0.0,1.0
2007-06-22,52.25,52.89,51.87,52.46,492400,26.125,26.445,25.935,26.23,984800,0.0,1.0
2007-06-25,52.1,53.18,51.93,52.0,456800,26.05,26.59,25.965,26.0,913600,0.0,1.0
2007-06-26,52.42,53.23,52.21,52.4,422100,26.21,26.615,26.105,26.2,844200,0.0,1.0
2007-06-27,53.37,53.45,51.91,51.97,292100,26.685,26.725,25.955,25.985,584200,0.0,1.0
2007-06-28,52.62,53.85,52.53,53.38,292300,26.31,26.925,26.265,26.69,584600,0.0,1.0
2007-06-29,52.61,53.3,52.6,52.86,173800,26.305,26.65,26.3,26.43,347600,0.0,1.0
2007-07-02,52.96,53.09,52.39,52.88,152000,26.48,26.545,26.195,26.44,304000,0.0,1.0
2007-07-03,53.2,53.33,52.76,52.96,103600,26.6,26.665,26.38,26.48,207200,0.0,1.0
2007-07-05,53.04,53.23,52.7,53.15,154900,26.52,26.615,26.35,26.575,309800,0.0,1.0
2007-07-06,53.16,53.35,52.69,53.11,134100,26.58,26.675,26.345,26.555,268200,0.0,1.0
2007-07-09,52.99,53.29,52.79,53.15,192700,26.495,26.645,26.395,26.575,385400,0.0,1.0
2007-07-10,51.59,52.64,51.58,52.4,244000,25.795,26.32,25.79,26.2,488000,0.0,1.0
2007-07-11,51.41,51.84,50.99,51.46,189700,25.705,25.92,25.495,25.73,379400,0.0,1.0
2007-07-12,51.82,52.04,51.67,51.8,179200,25.91,26.02,25.835,25.9,358400,0.0,1.0
2007-07-13,51.53,51.7,51.06,51.68,194400,25.765,25.85,25.53,25.84,388800,0.0,1.0
2007-07-16,51.35,52.0,51.04,51.35,131000,25.675,26.0,25.52,25.675,262000,0.0,1.0
2007-07-17,51.52,52.05,51.46,51.56,204700,25.76,26.025,25.73,25.78,409400,0.0,1.0
2007-07-18,50.98,51.42,50.66,51.16,144700,25.49,25.71,25.33,25.58,289400,0.0,1.0
2007-07-19,51.34,51.73,51.14,51.25,151500,25.67,25.865,25.57,25.625,303000,0.0,1.0
2007-07-20,50.53,51.23,50.27,51.23,194000,25.265,25.615,25.135,25.615,388000,0.0,1.0
2007-07-23,51.03,51.21,50.69,50.75,138700,25.515,25.605,25.345,25.375,277400,0.0,1.0
2007-07-24,50.5,50.99,49.56,50.31,293200,25.25,25.495,24.78,25.155,586400,0.0,1.0
2007-07-25,50.67,51.1,50.39,50.79,242000,25.335,25.55,25.195,25.395,484000,0.0,1.0
2007-07-26,50.07,51.19,49.36,49.84,276200,25.035,25.595,24.68,24.92,552400,0.0,1.0
2007-07-27,48.99,50.52,48.99,49.81,206200,24.495,25.26,24.495,24.905,412400,0.0,1.0
2007-07-30,49.43,49.81,48.37,48.8,183600,24.715,24.905,24.185,24.4,367200,0.0,1.0
2007-07-31,49.42,50.5,49.36,49.85,180100,24.71,25.25,24.68,24.925,360200,0.0,1.0
2007-08-01,50.32,50.58,49.24,49.62,294100,25.16,25.29,24.62,24.81,588200,0.0,1.0
2007-08-02,50.34,50.52,48.42,50.09,242500,25.17,25.26,24.21,25.045,485000,0.0,1.0
2007-08-03,48.8,50.88,48.7,50.22,320100,24.4,25.44,24.35,25.11,640200,0.0,1.0
2007-08-06,50.21,50.26,47.25,48.97,366300,25.105,25.13,23.625,24.485,732600,0.0,1.0
2007-08-07,50.88,51.52,49.97,49.97,206000,25.44,25.76,24.985,24.985,412000,0.0,1.0
2007-08-08,53.4,53.49,51.5,51.5,356600,26.7,26.745,25.75,25.75,713200,0.0,1.0
2007-08-09,52.51,53.89,52.14,52.92,325100,26.255,26.945,26.07,26.46,650200,0.0,1.0
2007-08-10,52.0,54.6,48.94,51.7,485500,26.0,27.3,24.47,25.85,971000,0.0,1.0
2007-08-13,50.9,53.83,50.89,52.5,234900,25.45,26.915,25.445,26.25,469800,0.0,1.0
2007-08-14,50.73,52.38,50.67,50.85,162000,25.365,26.19,25.335,25.425,324000,0.0,1.0
2007-08-15,51.71,52.61,50.75,50.75,210300,25.855,26.305,25.375,25.375,420600,0.0,1.0
2007-08-16,51.57,53.45,50.67,51.64,441000,25.785,26.725,25.335,25.82,882000,0.0,1.0
2007-08-17,52.05,53.66,51.86,53.33,314700,26.025,26.83,25.93,26.665,629400,0.0,1.0
2007-08-20,51.45,52.24,50.98,52.18,241900,25.725,26.12,25.49,26.09,483800,0.0,1.0
2007-08-21,50.93,51.79,50.6,51.23,206800,25.465,25.895,25.3,25.615,413600,0.0,1.0
2007-08-22,51.53,52.27,50.6,51.44,97600,25.765,26.135,25.3,25.72,195200,0.0,1.0
2007-08-23,51.01,51.76,50.89,51.57,80000,25.505,25.88,25.445,25.785,160000,0.0,1.0
2007-08-24,52.14,52.28,50.61,50.95,124000,26.07,26.14,25.305,25.475,248000,0.0,1.0
2007-08-27,51.28,51.93,50.93,51.93,88400,25.64,25.965,25.465,25.965,176800,0.0,1.0
2007-08-28,49.54,50.85,49.42,50.84,105400,24.77,25.425,24.71,25.42,210800,0.0,1.0
2007-08-29,50.0,50.16,48.77,49.72,90400,25.0,25.08,24.385,24.86,180800,0.0,1.0
2007-08-30,49.39,50.33,49.35,49.4,77600,24.695,25.165,24.675,24.7,155200,0.0,1.0
2007-08-31,49.64,49.95,48.77,49.95,90900,24.82,24.975,24.385,24.975,181800,0.0,1.0
2007-09-04,50.31,50.84,49.27,49.45,93600,25.155,25.42,24.635,24.725,187200,0.0,1.0
2007-09-05,49.71,50.58,49.58,50.08,170000,24.855,25.29,24.79,25.04,340000,0.0,1.0
2007-09-06,49.06,50.1,48.65,49.9,131200,24.53,25.05,24.325,24.95,262400,0.0,1.0
2007-09-07,48.67,49.44,48.01,48.4,120700,24.335,24.72,24.005,24.2,241400,0.0,1.0
2007-09-10,48.31,48.9,47.15,48.89,88600,24.155,24.45,23.575,24.445,177200,0.0,1.0
2007-09-11,48.65,48.83,47.92,48.47,111900,24.325,24.415,23.96,24.235,223800,0.0,1.0
2007-09-12,47.73,48.81,47.65,48.56,144300,23.865,24.405,23.825,24.28,288600,0.0,1.0
2007-09-13,47.92,48.59,47.82,47.83,143300,23.96,24.295,23.91,23.915,286600,0.0,1.0
2007-09-14,47.88,47.98,47.21,47.44,73600,23.94,23.99,23.605,23.72,147200,0.0,1.0
2007-09-17,47.6,47.9599,47.13,47.6,276900,23.8,23.97995,23.565,23.8,553800,0.0,1.0
2007-09-18,48.1,48.8,47.48,47.85,202900,24.05,24.4,23.74,23.925,405800,0.0,1.0
2007-09-19,48.04,48.87,47.86,48.42,275200,24.02,24.435,23.93,24.21,550400,0.0,1.0
2007-09-20,48.02,48.4,47.89,48.04,184200,24.01,24.2,23.945,24.02,368400,0.0,1.0
2007-09-21,48.25,48.52,47.91,48.01,363900,24.125,24.26,23.955,24.005,727800,0.0,1.0
2007-09-24,48.13,48.4,47.95,48.2,241800,24.065,24.2,23.975,24.1,483600,0.0,1.0
2007-09-25,48.17,48.38,47.76,47.95,109100,24.085,24.19,23.88,23.975,218200,0.0,1.0
2007-09-26,48.57,48.94,48.22,48.22,59900,24.285,24.47,24.11,24.11,119800,0.0,1.0
2007-09-27,49.21,49.35,48.71,48.71,103400,24.605,24.675,24.355,24.355,206800,0.0,1.0
2007-09-28,49.42,49.7,49.01,49.12,199200,24.71,24.85,24.505,24.56,398400,0.0,1.0
2007-10-01,49.79,50.09,49.4,49.4,165600,24.895,25.045,24.7,24.7,331200,0.0,1.0
2007-10-02,49.85,50.0,49.75,49.9,86100,24.925,25.0,24.875,24.95,172200,0.0,1.0
2007-10-03,49.69,49.91,49.4,49.63,86100,24.845,24.955,24.7,24.815,172200,0.0,1.0
2007-10-04,50.0,50.62,49.75,49.92,129600,25.0,25.31,24.875,24.96,259200,0.0,1.0
2007-10-05,51.01,51.49,49.95,50.39,156900,25.505,25.745,24.975,25.195,313800,0.0,1.0
2007-10-08,49.94,50.76,49.87,50.76,149100,24.97,25.38,24.935,25.38,298200,0.0,1.0
2007-10-09,50.07,50.25,49.1,49.98,98900,25.035,25.125,24.55,24.99,197800,0.0,1.0
2007-10-10,50.1,50.3,49.89,49.95,53500,25.05,25.15,24.945,24.975,107000,0.0,1.0
2007-10-11,50.45,51.6,50.1,50.1,144400,25.225,25.8,25.05,25.05,288800,0.0,1.0
2007-10-12,50.86,50.86,50.0,50.42,73400,25.43,25.43,25.0,25.21,146800,0.0,1.0
2007-10-15,50.11,50.9,50.0,50.79,146100,25.055,25.45,25.0,25.395,292200,0.0,1.0
2007-10-16,49.75,50.27,49.73,50.07,127300,24.875,25.135,24.865,25.035,254600,0.0,1.0
2007-10-17,50.44,50.78,49.96,50.25,135100,25.22,25.39,24.98,25.125,270200,0.0,1.0
2007-10-18,50.39,51.04,50.06,50.24,115300,25.195,25.52,25.03,25.12,230600,0.0,1.0
2007-10-19,49.86,50.39,49.67,50.3,314600,24.93,25.195,24.835,25.15,629200,0.0,1.0
2007-10-22,50.42,50.55,49.06,49.33,158700,25.21,25.275,24.53,24.665,317400,0.0,1.0
2007-10-23,51.28,51.46,50.55,50.89,192200,25.64,25.73,25.275,25.445,384400,0.0,1.0
2007-10-24,51.33,51.6,50.53,50.96,260400,25.665,25.8,25.265,25.48,520800,0.0,1.0
2007-10-25,50.66,51.99,50.57,51.5,265100,25.33,25.995,25.285,25.75,530200,0.0,1.0
2007-10-26,50.89,51.44,50.03,51.18,184700,25.445,25.72,25.015,25.59,369400,0.0,1.0
2007-10-29,50.14,51.32,49.73,51.15,77100,25.07,25.66,24.865,25.575,154200,0.0,1.0
2007-10-30,50.72,50.87,49.54,50.0,93800,25.36,25.435,24.77,25.0,187600,0.0,1.0
2007-10-31,51.39,51.39,50.3,51.02,167000,25.695,25.695,25.15,25.51,334000,0.0,1.0
2007-11-01,52.18,54.38,48.32,49.8,493600,26.09,27.19,24.16,24.9,987200,0.0,1.0
2007-11-02,54.8,54.8,51.8,52.94,314400,27.4,27.4,25.9,26.47,628800,0.0,1.0
2007-11-05,57.13,57.32,53.92,54.21,292800,28.565,28.66,26.96,27.105,585600,0.0,1.0
2007-11-06,58.05,58.22,56.25,56.96,286500,29.025,29.11,28.125,28.48,573000,0.0,1.0
2007-11-07,56.6,57.59,56.33,57.59,175900,28.3,28.795,28.165,28.795,351800,0.0,1.0
2007-11-08,56.38,56.69,55.5,56.53,273600,28.19,28.345,27.75,28.265,547200,0.0,1.0
2007-11-09,54.7,56.45,54.57,55.19,274800,27.35,28.225,27.285,27.595,549600,0.0,1.0
2007-11-12,54.56,55.58,54.33,55.19,327300,27.28,27.79,27.165,27.595,654600,0.0,1.0
2007-11-13,55.0,55.15,53.74,53.74,255200,27.5,27.575,26.87,26.87,510400,0.0,1.0
2007-11-14,54.61,55.57,54.23,55.32,640800,27.305,27.785,27.115,27.66,1281600,0.0,1.0
2007-11-15,55.27,55.69,54.61,55.06,246800,27.635,27.845,27.305,27.53,493600,0.0,1.0
2007-11-16,56.6,56.6,55.0,55.0,297100,28.3,28.3,27.5,27.5,594200,0.0,1.0
2007-11-19,56.57,56.76,55.7,56.0,178700,28.285,28.38,27.85,28.0,357400,0.0,1.0
2007-11-20,56.31,56.52,55.1,56.45,182900,28.155,28.26,27.55,28.225,365800,0.0,1.0
2007-11-21,56.53,56.94,55.64,55.87,158300,28.265,28.47,27.82,27.935,316600,0.0,1.0
2007-11-23,56.47,57.07,56.37,56.9,116700,28.235,28.535,28.185,28.45,233400,0.0,1.0
2007-11-26,56.73,57.37,56.02,56.66,126300,28.365,28.685,28.01,28.33,252600,0.0,1.0
2007-11-27,57.25,57.42,56.22,56.31,161900,28.625,28.71,28.11,28.155,323800,0.0,1.0
2007-11-28,59.17,59.24,57.22,57.25,258800,29.585,29.62,28.61,28.625,517600,0.0,1.0
2007-11-29,58.33,59.8,58.01,59.15,181400,29.165,29.9,29.005,29.575,362800,0.0,1.0
2007-11-30,58.01,59.84,57.42,59.83,184800,29.005,29.92,28.71,29.915,369600,0.0,1.0
2007-12-03,58.52,58.52,57.07,57.69,281200,29.26,29.26,28.535,28.845,562400,0.0,1.0
2007-12-04,57.99,59.33,57.99,58.52,172000,28.995,29.665,28.995,29.26,344000,0.0,1.0
2007-12-05,58.11,58.75,57.88,58.75,193300,29.055,29.375,28.94,29.375,386600,0.0,1.0
2007-12-06,59.46,59.46,57.98,58.11,114700,29.73,29.73,28.99,29.055,229400,0.0,1.0
2007-12-07,59.38,59.49,58.66,59.2,94000,29.69,29.745,29.33,29.6,188000,0.0,1.0
2007-12-10,59.95,60.15,59.02,59.5,158600,29.975,30.075,29.51,29.75,317200,0.0,1.0
2007-12-11,59.79,60.66,59.61,59.68,140000,29.895,30.33,29.805,29.84,280000,0.0,1.0
2007-12-12,60.12,61.13,59.67,61.13,138600,30.06,30.565,29.835,30.565,277200,0.0,1.0
2007-12-13,60.54,60.65,59.53,59.53,83300,30.27,30.325,29.765,29.765,166600,0.0,1.0
2007-12-14,59.34,60.98,59.26,59.8,105800,29.67,30.49,29.63,29.9,211600,0.0,1.0
2007-12-17,58.93,60.08,58.78,59.09,329400,29.465,30.04,29.39,29.545,658800,0.0,1.0
2007-12-18,59.81,59.9,58.5,59.16,132000,29.905,29.95,29.25,29.58,264000,0.0,1.0
2007-12-19,60.04,60.44,59.3,59.85,84500,30.02,30.22,29.65,29.925,169000,0.0,1.0
2007-12-20,61.89,62.0,60.08,60.43,117100,30.945,31.0,30.04,30.215,234200,0.0,1.0
2007-12-21,62.8,64.29,62.03,62.798,500900,31.4,32.145,31.015,31.399,1001800,0.0,1.0
2007-12-24,62.58,63.0,62.11,63.0,71300,31.29,31.5,31.055,31.5,142600,0.0,1.0
2007-12-26,62.81,63.17,62.31,63.14,155900,31.405,31.585,31.155,31.57,311800,0.0,1.0
2007-12-27,62.32,63.16,62.25,62.83,111300,31.16,31.58,31.125,31.415,222600,0.0,1.0
2007-12-28,62.41,62.83,62.11,62.78,106600,31.205,31.415,31.055,31.39,213200,0.0,1.0
2007-12-31,63.02,63.76,62.23,62.23,173700,31.51,31.88,31.115,31.115,347400,0.0,1.0
2008-01-02,61.84,62.98,61.25,62.5,299100,30.92,31.49,30.625,31.25,598200,0.0,1.0
2008-01-03,61.01,62.18,60.87,61.98,153300,30.505,31.09,30.435,30.99,306600,0.0,1.0
2008-01-04,60.66,61.04,60.06,60.33,187000,30.33,30.52,30.03,30.165,374000,0.0,1.0
2008-01-07,60.04,61.222,60.04,60.88,226100,30.02,30.611,30.02,30.44,452200,0.0,1.0
2008-01-08,57.75,61.58,57.67,60.29,324400,28.875,30.79,28.835,30.145,648800,0.0,1.0
2008-01-09,56.43,58.49,56.35,57.51,365400,28.215,29.245,28.175,28.755,730800,0.0,1.0
2008-01-10,55.63,56.59,55.42,55.91,562600,27.815,28.295,27.71,27.955,1125200,0.0,1.0
2008-01-11,55.24,55.92,54.61,55.42,310000,27.62,27.96,27.305,27.71,620000,0.0,1.0
2008-01-14,56.48,56.55,55.46,55.99,227500,28.24,28.275,27.73,27.995,455000,0.0,1.0
2008-01-15,56.3,56.59,55.5801,55.92,237600,28.15,28.295,27.79005,27.96,475200,0.0,1.0
2008-01-16,56.95,57.18,56.26,56.72,214000,28.475,28.59,28.13,28.36,428000,0.0,1.0
2008-01-17,56.48,57.5,55.8,56.98,175700,28.24,28.75,27.9,28.49,351400,0.0,1.0
2008-01-18,55.35,56.81,54.91,56.81,271300,27.675,28.405,27.455,28.405,542600,0.0,1.0
2008-01-22,56.34,56.68,53.31,53.31,333600,28.17,28.34,26.655,26.655,667200,0.0,1.0
2008-01-23,55.98,56.1,54.5,54.64,237200,27.99,28.05,27.25,27.32,474400,0.0,1.0
2008-01-24,55.01,57.03,55.0,55.72,163200,27.505,28.515,27.5,27.86,326400,0.0,1.0
2008-01-25,54.68,55.67,54.22,55.66,132000,27.34,27.835,27.11,27.83,264000,0.0,1.0
2008-01-28,54.8,55.01,54.23,54.49,152800,27.4,27.505,27.115,27.245,305600,0.0,1.0
2008-01-29,54.71,55.11,54.16,54.61,110200,27.355,27.555,27.08,27.305,220400,0.0,1.0
2008-01-30,55.25,56.18,54.5,54.75,210500,27.625,28.09,27.25,27.375,421000,0.0,1.0
2008-01-31,59.84,60.07,55.25,55.89,440300,29.92,30.035,27.625,27.945,880600,0.0,1.0
2008-02-01,58.37,60.23,58.18,59.48,252200,29.185,30.115,29.09,29.74,504400,0.0,1.0
2008-02-04,58.36,59.32,58.05,58.35,153000,29.18,29.66,29.025,29.175,306000,0.0,1.0
2008-02-05,57.19,58.03,56.96,57.48,144800,28.595,29.015,28.48,28.74,289600,0.0,1.0
2008-02-06,56.15,57.67,55.96,57.27,135000,28.075,28.835,27.98,28.635,270000,0.0,1.0
2008-02-07,57.13,57.44,55.47,55.74,120000,28.565,28.72,27.735,27.87,240000,0.0,1.0
2008-02-08,57.18,57.9,56.69,57.14,133100,28.59,28.95,28.345,28.57,266200,0.0,1.0
2008-02-11,57.2,57.67,56.17,56.58,107300,28.6,28.835,28.085,28.29,214600,0.0,1.0
2008-02-12,58.58,58.65,56.7,57.1,163600,29.29,29.325,28.35,28.55,327200,0.0,1.0
2008-02-13,57.2,59.62,57.18,59.33,294300,28.6,29.81,28.59,29.665,588600,0.0,1.0
2008-02-14,56.72,57.88,56.7,57.25,292500,28.36,28.94,28.35,28.625,585000,0.0,1.0
2008-02-15,56.36,56.71,55.44,56.71,153700,28.18,28.355,27.72,28.355,307400,0.0,1.0
2008-02-19,57.78,57.81,56.75,57.05,157100,28.89,28.905,28.375,28.525,314200,0.0,1.0
2008-02-20,58.04,58.08,57.05,57.5,115000,29.02,29.04,28.525,28.75,230000,0.0,1.0
2008-02-21,58.83,59.47,58.16,58.16,247300,29.415,29.735,29.08,29.08,494600,0.0,1.0
2008-02-22,57.46,58.915,57.22,58.915,190100,28.73,29.4575,28.61,29.4575,380200,0.0,1.0
2008-02-25,58.99,59.13,57.19,57.34,184500,29.495,29.565,28.595,28.67,369000,0.0,1.0
2008-02-26,59.11,59.39,58.51,58.87,117300,29.555,29.695,29.255,29.435,234600,0.0,1.0
2008-02-27,59.61,59.83,58.42,58.76,135500,29.805,29.915,29.21,29.38,271000,0.0,1.0
2008-02-28,59.23,59.87,58.24,59.25,117800,29.615,29.935,29.12,29.625,235600,0.0,1.0
2008-02-29,58.1,59.21,57.65,58.28,128700,29.05,29.605,28.825,29.14,257400,0.0,1.0
2008-03-03,59.55,59.63,58.1,58.83,167600,29.775,29.815,29.05,29.415,335200,0.0,1.0
2008-03-04,58.61,59.0,58.05,58.95,213500,29.305,29.5,29.025,29.475,427000,0.0,1.0
2008-03-05,58.53,58.99,57.91,58.93,83700,29.265,29.495,28.955,29.465,167400,0.0,1.0
2008-03-06,57.81,58.45,57.34,58.34,119700,28.905,29.225,28.67,29.17,239400,0.0,1.0
2008-03-07,57.57,57.96,56.07,57.3,128800,28.785,28.98,28.035,28.65,257600,0.0,1.0
2008-03-10,57.41,58.265,56.98,57.66,191700,28.705,29.1325,28.49,28.83,383400,0.0,1.0
2008-03-11,58.44,58.84,57.76,58.3,166300,29.22,29.42,28.88,29.15,332600,0.0,1.0
2008-03-12,57.77,58.9,57.76,58.61,278500,28.885,29.45,28.88,29.305,557000,0.0,1.0
2008-03-13,58.69,59.15,56.99,56.99,218000,29.345,29.575,28.495,28.495,436000,0.0,1.0
2008-03-14,58.05,58.89,57.33,58.4,201800,29.025,29.445,28.665,29.2,403600,0.0,1.0
2008-03-17,57.92,58.25,56.5,56.7,120800,28.96,29.125,28.25,28.35,241600,0.0,1.0
2008-03-18,59.47,59.47,57.81,59.13,263300,29.735,29.735,28.905,29.565,526600,0.0,1.0
2008-03-19,57.82,60.7399,57.82,59.7,196200,28.91,30.36995,28.91,29.85,392400,0.0,1.0
2008-03-20,60.0,60.2,57.64,58.75,460200,30.0,30.1,28.82,29.375,920400,0.0,1.0
2008-03-24,59.12,60.27,58.9,60.24,258500,29.56,30.135,29.45,30.12,517000,0.0,1.0
2008-03-25,59.42,59.68,58.77,59.36,486300,29.71,29.84,29.385,29.68,972600,0.0,1.0
2008-03-26,59.25,59.57,57.69,59.05,717300,29.625,29.785,28.845,29.525,1434600,0.0,1.0
2008-03-27,59.52,60.0,59.06,59.48,344100,29.76,30.0,29.53,29.74,688200,0.0,1.0
2008-03-28,58.7,60.01,58.48,59.5,185600,29.35,30.005,29.24,29.75,371200,0.0,1.0
2008-03-31,59.58,59.95,58.9,58.9,139700,29.79,29.975,29.45,29.45,279400,0.0,1.0
2008-04-01,60.65,60.65,59.17,60.22,202400,30.325,30.325,29.585,30.11,404800,0.0,1.0
2008-04-02,60.64,61.04,59.98,60.41,233900,30.32,30.52,29.99,30.205,467800,0.0,1.0
2008-04-03,60.02,60.75,59.5,60.23,116800,30.01,30.375,29.75,30.115,233600,0.0,1.0
2008-04-04,60.5,61.3,59.96,60.38,433500,30.25,30.65,29.98,30.19,867000,0.0,1.0
2008-04-07,60.09,61.05,59.78,60.49,183600,30.045,30.525,29.89,30.245,367200,0.0,1.0
2008-04-08,60.62,60.62,59.7,59.83,89900,30.31,30.31,29.85,29.915,179800,0.0,1.0
2008-04-09,60.05,61.12,59.92,60.81,124200,30.025,30.56,29.96,30.405,248400,0.0,1.0
2008-04-10,60.82,60.82,59.73,59.91,106700,30.41,30.41,29.865,29.955,213400,0.0,1.0
2008-04-11,57.85,60.35,57.65,60.26,240200,28.925,30.175,28.825,30.13,480400,0.0,1.0
2008-04-14,56.51,58.16,56.46,57.65,232700,28.255,29.08,28.23,28.825,465400,0.0,1.0
2008-04-15,56.33,57.26,56.19,56.84,204800,28.165,28.63,28.095,28.42,409600,0.0,1.0
2008-04-16,57.55,57.77,56.24,56.63,181300,28.775,28.885,28.12,28.315,362600,0.0,1.0
2008-04-17,56.61,57.38,56.02,57.19,282400,28.305,28.69,28.01,28.595,564800,0.0,1.0
2008-04-18,56.55,58.18,56.15,57.21,247500,28.275,29.09,28.075,28.605,495000,0.0,1.0
2008-04-21,56.32,56.65,55.56,55.98,157400,28.16,28.325,27.78,27.99,314800,0.0,1.0
2008-04-22,55.7,56.3,55.22,56.11,207600,27.85,28.15,27.61,28.055,415200,0.0,1.0
2008-04-23,56.06,56.48,55.68,55.95,87300,28.03,28.24,27.84,27.975,174600,0.0,1.0
2008-04-24,56.24,56.77,55.1,56.32,157900,28.12,28.385,27.55,28.16,315800,0.0,1.0
2008-04-25,57.06,57.4,56.01,56.58,169700,28.53,28.7,28.005,28.29,339400,0.0,1.0
2008-04-28,57.31,57.85,56.91,57.09,114400,28.655,28.925,28.455,28.545,228800,0.0,1.0
2008-04-29,57.55,58.09,57.04,57.37,135500,28.775,29.045,28.52,28.685,271000,0.0,1.0
2008-04-30,57.23,58.76,56.95,57.95,233600,28.615,29.38,28.475,28.975,467200,0.0,1.0
2008-05-01,53.46,57.43,51.72,57.43,967900,26.73,28.715,25.86,28.715,1935800,0.0,1.0
2008-05-02,53.55,54.34,53.4,53.6,385900,26.775,27.17,26.7,26.8,771800,0.0,1.0
2008-05-05,53.81,54.01,53.0,53.4,323600,26.905,27.005,26.5,26.7,647200,0.0,1.0
2008-05-06,55.08,55.16,53.47,53.92,381000,27.54,27.58,26.735,26.96,762000,0.0,1.0
2008-05-07,54.97,56.04,54.88,55.03,385100,27.485,28.02,27.44,27.515,770200,0.0,1.0
2008-05-08,55.0,55.6,54.87,54.9,263300,27.5,27.8,27.435,27.45,526600,0.0,1.0
2008-05-09,54.85,55.09,54.33,54.51,230400,27.425,27.545,27.165,27.255,460800,0.0,1.0
2008-05-12,54.8,55.0,54.43,54.73,388800,27.4,27.5,27.215,27.365,777600,0.0,1.0
2008-05-13,55.24,55.24,54.82,54.95,231500,27.62,27.62,27.41,27.475,463000,0.0,1.0
2008-05-14,55.55,56.53,55.21,55.21,192800,27.775,28.265,27.605,27.605,385600,0.0,1.0
2008-05-15,55.38,55.55,54.89,55.33,144000,27.69,27.775,27.445,27.665,288000,0.0,1.0
2008-05-16,55.06,55.95,54.82,55.44,187600,27.53,27.975,27.41,27.72,375200,0.0,1.0
2008-05-19,54.95,55.85,54.16,55.25,208100,27.475,27.925,27.08,27.625,416200,0.0,1.0
2008-05-20,55.58,55.84,54.8,54.81,109400,27.79,27.92,27.4,27.405,218800,0.0,1.0
2008-05-21,55.31,56.27,55.01,55.74,123400,27.655,28.135,27.505,27.87,246800,0.0,1.0
2008-05-22,55.66,56.11,55.075,55.31,115000,27.83,28.055,27.5375,27.655,230000,0.0,1.0
2008-05-23,55.42,55.83,54.88,55.35,116900,27.71,27.915,27.44,27.675,233800,0.0,1.0
2008-05-27,55.9,56.37,55.03,55.36,81000,27.95,28.185,27.515,27.68,162000,0.0,1.0
2008-05-28,55.33,56.82,55.12,56.27,132400,27.665,28.41,27.56,28.135,264800,0.0,1.0
2008-05-29,55.66,56.11,54.82,55.07,243300,27.83,28.055,27.41,27.535,486600,0.0,1.0
2008-05-30,56.36,56.5,55.11,55.66,205400,28.18,28.25,27.555,27.83,410800,0.0,1.0
2008-06-02,55.82,56.1,54.85,56.1,158400,27.91,28.05,27.425,28.05,316800,0.0,1.0
2008-06-03,55.07,56.15,54.96,56.15,251800,27.535,28.075,27.48,28.075,503600,0.0,1.0
2008-06-04,57.74,58.07,54.96,54.96,310500,28.87,29.035,27.48,27.48,621000,0.0,1.0
2008-06-05,60.31,60.31,57.23,57.67,322200,30.155,30.155,28.615,28.835,644400,0.0,1.0
2008-06-06,58.67,60.53,58.67,59.82,238400,29.335,30.265,29.335,29.91,476800,0.0,1.0
2008-06-09,58.18,58.95,57.52,58.62,273500,29.09,29.475,28.76,29.31,547000,0.0,1.0
2008-06-10,58.55,58.94,57.56,57.56,244800,29.275,29.47,28.78,28.78,489600,0.0,1.0
2008-06-11,57.71,58.82,57.66,58.51,175000,28.855,29.41,28.83,29.255,350000,0.0,1.0
2008-06-12,57.21,58.68,56.93,58.08,276100,28.605,29.34,28.465,29.04,552200,0.0,1.0
2008-06-13,58.0,58.47,57.33,57.66,209800,29.0,29.235,28.665,28.83,419600,0.0,1.0
2008-06-16,57.68,57.97,56.86,57.53,244100,28.84,28.985,28.43,28.765,488200,0.0,1.0
2008-06-17,58.02,58.4,57.63,57.63,196200,29.01,29.2,28.815,28.815,392400,0.0,1.0
2008-06-18,57.64,58.36,57.61,57.9,240200,28.82,29.18,28.805,28.95,480400,0.0,1.0
2008-06-19,58.8,59.06,57.64,57.64,167700,29.4,29.53,28.82,28.82,335400,0.0,1.0
2008-06-20,58.04,58.48,57.16,57.91,356000,29.02,29.24,28.58,28.955,712000,0.0,1.0
2008-06-23,57.66,58.52,57.58,58.24,190500,28.83,29.26,28.79,29.12,381000,0.0,1.0
2008-06-24,57.85,58.19,56.86,57.1,213200,28.925,29.095,28.43,28.55,426400,0.0,1.0
2008-06-25,58.9,59.36,57.77,57.77,334800,29.45,29.68,28.885,28.885,669600,0.0,1.0
2008-06-26,57.76,58.61,57.59,58.31,268400,28.88,29.305,28.795,29.155,536800,0.0,1.0
2008-06-27,57.75,58.45,57.52,57.85,365700,28.875,29.225,28.76,28.925,731400,0.0,1.0
2008-06-30,55.46,57.67,55.45,57.4,419600,27.73,28.835,27.725,28.7,839200,0.0,1.0
2008-07-01,54.52,55.8,54.29,54.9,405100,27.26,27.9,27.145,27.45,810200,0.0,1.0
2008-07-02,51.41,55.4,51.31,54.41,723900,25.705,27.7,25.655,27.205,1447800,0.0,1.0
2008-07-03,51.86,52.84,51.18,51.59,417000,25.93,26.42,25.59,25.795,834000,0.0,1.0
2008-07-07,51.6,52.525,51.21,52.2,762700,25.8,26.2625,25.605,26.1,1525400,0.0,1.0
2008-07-08,53.36,53.4,51.53,51.55,347500,26.68,26.7,25.765,25.775,695000,0.0,1.0
2008-07-09,52.05,53.63,51.85,53.63,329300,26.025,26.815,25.925,26.815,658600,0.0,1.0
2008-07-10,52.6,52.63,51.75,51.84,258300,26.3,26.315,25.875,25.92,516600,0.0,1.0
2008-07-11,53.58,53.72,51.88,51.93,277300,26.79,26.86,25.94,25.965,554600,0.0,1.0
2008-07-14,53.13,54.28,52.95,53.8,213100,26.565,27.14,26.475,26.9,426200,0.0,1.0
2008-07-15,53.06,54.27,52.78,52.92,285100,26.53,27.135,26.39,26.46,570200,0.0,1.0
2008-07-16,54.19,54.5,52.85,53.17,177500,27.095,27.25,26.425,26.585,355000,0.0,1.0
2008-07-17,53.9,54.47,53.37,54.09,321400,26.95,27.235,26.685,27.045,642800,0.0,1.0
2008-07-18,53.66,54.05,53.0,53.97,176800,26.83,27.025,26.5,26.985,353600,0.0,1.0
2008-07-21,53.86,54.22,53.45,53.87,92800,26.93,27.11,26.725,26.935,185600,0.0,1.0
2008-07-22,55.09,55.12,53.54,53.68,272000,27.545,27.56,26.77,26.84,544000,0.0,1.0
2008-07-23,55.89,55.89,54.45,54.98,261200,27.945,27.945,27.225,27.49,522400,0.0,1.0
2008-07-24,55.65,56.17,55.29,55.84,314800,27.825,28.085,27.645,27.92,629600,0.0,1.0
2008-07-25,56.77,57.31,55.69,56.17,268300,28.385,28.655,27.845,28.085,536600,0.0,1.0
2008-07-28,56.37,57.1,55.8,56.52,332100,28.185,28.55,27.9,28.26,664200,0.0,1.0
2008-07-29,58.07,58.31,56.65,56.65,330000,29.035,29.155,28.325,28.325,660000,0.0,1.0
2008-07-30,58.32,58.85,57.96,58.5,303100,29.16,29.425,28.98,29.25,606200,0.0,1.0
2008-07-31,58.06,59.13,57.83,57.87,300100,29.03,29.565,28.915,28.935,600200,0.0,1.0
2008-08-01,61.13,62.35,58.97,59.28,371100,30.565,31.175,29.485,29.64,742200,0.0,1.0
2008-08-04,62.92,63.12,60.79,61.23,364900,31.46,31.56,30.395,30.615,729800,0.0,1.0
2008-08-05,63.2,64.2,62.35,63.46,391000,31.6,32.1,31.175,31.73,782000,0.0,1.0
2008-08-06,63.89,64.1,62.41,63.21,287800,31.945,32.05,31.205,31.605,575600,0.0,1.0
2008-08-07,63.93,64.33,62.97,63.73,239600,31.965,32.165,31.485,31.865,479200,0.0,1.0
2008-08-08,63.64,64.5,62.82,63.93,283400,31.82,32.25,31.41,31.965,566800,0.0,1.0
2008-08-11,63.47,64.03,63.15,63.74,378300,31.735,32.015,31.575,31.87,756600,0.0,1.0
2008-08-12,62.99,63.65,62.66,63.4,403800,31.495,31.825,31.33,31.7,807600,0.0,1.0
2008-08-13,61.7,63.09,60.9,62.99,469600,30.85,31.545,30.45,31.495,939200,0.0,1.0
2008-08-14,61.85,62.41,61.38,61.77,154500,30.925,31.205,30.69,30.885,309000,0.0,1.0
2008-08-15,61.5,62.2,60.75,62.2,236400,30.75,31.1,30.375,31.1,472800,0.0,1.0
2008-08-18,61.92,62.02,60.89,61.37,287900,30.96,31.01,30.445,30.685,575800,0.0,1.0
2008-08-19,62.0,62.13,61.19,61.67,242100,31.0,31.065,30.595,30.835,484200,0.0,1.0
2008-08-20,61.0,62.3,60.1,62.11,244600,30.5,31.15,30.05,31.055,489200,0.0,1.0
2008-08-21,60.86,61.39,60.32,60.83,113100,30.43,30.695,30.16,30.415,226200,0.0,1.0
2008-08-22,62.92,63.14,61.2,61.21,174300,31.46,31.57,30.6,30.605,348600,0.0,1.0
2008-08-25,60.37,62.91,60.13,62.8,191200,30.185,31.455,30.065,31.4,382400,0.0,1.0
2008-08-26,61.44,61.61,60.54,60.59,247000,30.72,30.805,30.27,30.295,494000,0.0,1.0
2008-08-27,62.14,62.46,60.99,61.33,299500,31.07,31.23,30.495,30.665,599000,0.0,1.0
2008-08-28,62.43,62.79,61.89,62.16,264600,31.215,31.395,30.945,31.08,529200,0.0,1.0
2008-08-29,62.72,62.78,61.85,62.16,240200,31.36,31.39,30.925,31.08,480400,0.0,1.0
2008-09-02,63.11,64.0,62.48,63.4,215300,31.555,32.0,31.24,31.7,430600,0.0,1.0
2008-09-03,63.96,64.77,63.27,63.27,621600,31.98,32.385,31.635,31.635,1243200,0.0,1.0
2008-09-04,63.74,64.23,63.42,63.99,331000,31.87,32.115,31.71,31.995,662000,0.0,1.0
2008-09-05,64.0,64.18,63.11,63.75,292800,32.0,32.09,31.555,31.875,585600,0.0,1.0
2008-09-08,64.99,65.0,63.71,64.0,408100,32.495,32.5,31.855,32.0,816200,0.0,1.0
2008-09-09,64.58,66.21,64.5,65.2,316400,32.29,33.105,32.25,32.6,632800,0.0,1.0
2008-09-10,64.64,64.66,63.01,63.99,319900,32.32,32.33,31.505,31.995,639800,0.0,1.0
2008-09-11,64.7,65.14,63.3,64.21,320700,32.35,32.57,31.65,32.105,641400,0.0,1.0
2008-09-12,64.59,65.52,63.91,64.2,273500,32.295,32.76,31.955,32.1,547000,0.0,1.0
2008-09-15,63.03,64.56,62.84,63.21,215100,31.515,32.28,31.42,31.605,430200,0.0,1.0
2008-09-16,65.11,65.25,60.8,62.23,312900,32.555,32.625,30.4,31.115,625800,0.0,1.0
2008-09-17,62.4,64.11,62.39,64.0,309100,31.2,32.055,31.195,32.0,618200,0.0,1.0
2008-09-18,64.34,64.68,61.43,63.72,437000,32.17,32.34,30.715,31.86,874000,0.0,1.0
2008-09-19,65.42,67.49,64.51,66.0,526500,32.71,33.745,32.255,33.0,1053000,0.0,1.0
2008-09-22,63.62,65.11,62.7,64.8,247800,31.81,32.555,31.35,32.4,495600,0.0,1.0
2008-09-23,62.89,64.22,62.69,63.77,134500,31.445,32.11,31.345,31.885,269000,0.0,1.0
2008-09-24,61.45,62.89,61.19,62.89,144800,30.725,31.445,30.595,31.445,289600,0.0,1.0
2008-09-25,60.57,62.14,60.44,61.06,288400,30.285,31.07,30.22,30.53,576800,0.0,1.0
2008-09-26,60.91,60.97,59.6401,60.55,212500,30.455,30.485,29.82005,30.275,425000,0.0,1.0
2008-09-29,61.53,62.36,59.53,60.4,303000,30.765,31.18,29.765,30.2,606000,0.0,1.0
2008-09-30,61.72,61.93,60.38,61.93,209400,30.86,30.965,30.19,30.965,418800,0.0,1.0
2008-10-01,61.89,62.18,61.13,61.6,219600,30.945,31.09,30.565,30.8,439200,0.0,1.0
2008-10-02,60.52,62.44,60.42,61.49,218100,30.26,31.22,30.21,30.745,436200,0.0,1.0
2008-10-03,62.24,63.44,61.02,61.02,261900,31.12,31.72,30.51,30.51,523800,0.0,1.0
2008-10-06,59.37,61.77,57.63,61.48,267800,29.685,30.885,28.815,30.74,535600,0.0,1.0
2008-10-07,56.81,60.11,56.43,59.72,385000,28.405,30.055,28.215,29.86,770000,0.0,1.0
2008-10-08,57.04,57.95,55.23,55.84,322500,28.52,28.975,27.615,27.92,645000,0.0,1.0
2008-10-09,54.17,57.61,54.17,57.61,541200,27.085,28.805,27.085,28.805,1082400,0.0,1.0
2008-10-10,55.77,57.5,49.97,52.5,589500,27.885,28.75,24.985,26.25,1179000,0.0,1.0
2008-10-13,57.9,59.0,56.19,57.47,126900,28.95,29.5,28.095,28.735,253800,0.0,1.0
2008-10-14,58.55,59.24,56.95,59.12,321800,29.275,29.62,28.475,29.56,643600,0.0,1.0
2008-10-15,54.65,57.86,54.59,57.86,423200,27.325,28.93,27.295,28.93,846400,0.0,1.0
2008-10-16,55.83,56.66,52.56,54.62,656700,27.915,28.33,26.28,27.31,1313400,0.0,1.0
2008-10-17,54.2,56.97,52.65,54.88,417400,27.1,28.485,26.325,27.44,834800,0.0,1.0
2008-10-20,56.27,57.0,54.37,54.88,324800,28.135,28.5,27.185,27.44,649600,0.0,1.0
2008-10-21,55.93,56.47,54.94,55.71,299700,27.965,28.235,27.47,27.855,599400,0.0,1.0
2008-10-22,53.98,56.09,53.0,54.9,562100,26.99,28.045,26.5,27.45,1124200,0.0,1.0
2008-10-23,53.74,54.16,51.06,53.99,597300,26.87,27.08,25.53,26.995,1194600,0.0,1.0
2008-10-24,49.59,53.01,49.59,52.02,700300,24.795,26.505,24.795,26.01,1400600,0.0,1.0
2008-10-27,52.38,56.24,49.65,51.27,1303300,26.19,28.12,24.825,25.635,2606600,0.0,1.0
2008-10-28,55.79,55.79,51.9301,53.5,463200,27.895,27.895,25.96505,26.75,926400,0.0,1.0
2008-10-29,54.37,56.63,53.96,56.36,542600,27.185,28.315,26.98,28.18,1085200,0.0,1.0
2008-10-30,56.18,56.52,54.6,55.35,271600,28.09,28.26,27.3,27.675,543200,0.0,1.0
2008-10-31,59.06,59.28,55.19,56.09,298100,29.53,29.64,27.595,28.045,596200,0.0,1.0
2008-11-03,58.91,61.05,58.42,59.75,270800,29.455,30.525,29.21,29.875,541600,0.0,1.0
2008-11-04,59.0,59.5774,57.81,59.49,230300,29.5,29.7887,28.905,29.745,460600,0.0,1.0
2008-11-05,56.46,59.2502,56.19,58.56,225900,28.23,29.6251,28.095,29.28,451800,0.0,1.0
2008-11-06,55.77,57.22,55.5,55.5,206700,27.885,28.61,27.75,27.75,413400,0.0,1.0
2008-11-07,57.53,57.79,55.3,56.34,375100,28.765,28.895,27.65,28.17,750200,0.0,1.0
2008-11-10,58.11,58.92,57.5,58.8,417400,29.055,29.46,28.75,29.4,834800,0.0,1.0
2008-11-11,57.75,58.82,57.19,57.75,366800,28.875,29.41,28.595,28.875,733600,0.0,1.0
2008-11-12,55.6,57.86,55.5,56.98,275400,27.8,28.93,27.75,28.49,550800,0.0,1.0
2008-11-13,57.65,57.65,53.35,55.75,391000,28.825,28.825,26.675,27.875,782000,0.0,1.0
2008-11-14,54.42,58.5,54.33,58.5,341200,27.21,29.25,27.165,29.25,682400,0.0,1.0
2008-11-17,55.93,56.19,53.15,54.0,331000,27.965,28.095,26.575,27.0,662000,0.0,1.0
2008-11-18,55.07,56.03,53.82,55.83,496100,27.535,28.015,26.91,27.915,992200,0.0,1.0
2008-11-19,51.77,55.6,51.73,55.38,220400,25.885,27.8,25.865,27.69,440800,0.0,1.0
2008-11-20,49.99,52.77,49.87,51.2,341600,24.995,26.385,24.935,25.6,683200,0.0,1.0
2008-11-21,53.53,53.53,48.79,50.61,525800,26.765,26.765,24.395,25.305,1051600,0.0,1.0
2008-11-24,55.35,55.77,53.12,54.18,511400,27.675,27.885,26.56,27.09,1022800,0.0,1.0
2008-11-25,56.52,56.54,54.37,55.54,533200,28.26,28.27,27.185,27.77,1066400,0.0,1.0
2008-11-26,57.19,57.58,55.75,55.75,590900,28.595,28.79,27.875,27.875,1181800,0.0,1.0
2008-11-28,57.19,57.19,56.24,56.78,90200,28.595,28.595,28.12,28.39,180400,0.0,1.0
2008-12-01,53.53,56.0,53.36,55.94,501700,26.765,28.0,26.68,27.97,1003400,0.0,1.0
2008-12-02,54.77,55.8,53.62,54.46,472600,27.385,27.9,26.81,27.23,945200,0.0,1.0
2008-12-03,56.03,56.26,52.96,52.96,387500,28.015,28.13,26.48,26.48,775000,0.0,1.0
2008-12-04,55.7,56.68,54.78,55.58,465600,27.85,28.34,27.39,27.79,931200,0.0,1.0
2008-12-05,57.49,57.64,53.905,54.92,321200,28.745,28.82,26.9525,27.46,642400,0.0,1.0
2008-12-08,57.58,58.45,55.76,58.45,354900,28.79,29.225,27.88,29.225,709800,0.0,1.0
2008-12-09,56.37,59.07,55.47,56.88,287200,28.185,29.535,27.735,28.44,574400,0.0,1.0
2008-12-10,55.99,57.15,54.97,56.67,179300,27.995,28.575,27.485,28.335,358600,0.0,1.0
2008-12-11,54.8,56.25,54.16,54.77,185400,27.4,28.125,27.08,27.385,370800,0.0,1.0
2008-12-12,55.91,55.91,52.98,53.7,161300,27.955,27.955,26.49,26.85,322600,0.0,1.0
2008-12-15,54.35,56.35,53.81,56.25,175300,27.175,28.175,26.905,28.125,350600,0.0,1.0
2008-12-16,56.2,56.61,54.12,54.67,605200,28.1,28.305,27.06,27.335,1210400,0.0,1.0
2008-12-17,56.26,56.8,55.496,56.1,188800,28.13,28.4,27.748,28.05,377600,0.0,1.0
2008-12-18,56.88,57.93,55.96,56.41,215100,28.44,28.965,27.98,28.205,430200,0.0,1.0
2008-12-19,54.76,57.72,54.27,57.35,440100,27.38,28.86,27.135,28.675,880200,0.0,1.0
2008-12-22,55.77,55.78,53.69,55.06,253500,27.885,27.89,26.845,27.53,507000,0.0,1.0
2008-12-23,53.24,56.26,53.07,55.93,417500,26.62,28.13,26.535,27.965,835000,0.0,1.0
2008-12-24,54.0,54.05,53.1,53.29,64200,27.0,27.025,26.55,26.645,128400,0.0,1.0
2008-12-26,55.21,55.32,53.88,54.34,155800,27.605,27.66,26.94,27.17,311600,0.0,1.0
2008-12-29,54.87,55.18,53.91,54.95,174600,27.435,27.59,26.955,27.475,349200,0.0,1.0
2008-12-30,56.15,56.32,54.79,55.3,166200,28.075,28.16,27.395,27.65,332400,0.0,1.0
2008-12-31,56.5,58.0,56.35,56.4,283600,28.25,29.0,28.175,28.2,567200,0.0,1.0
2009-01-02,56.01,56.6,55.33,56.6,263800,28.005,28.3,27.665,28.3,527600,0.0,1.0
2009-01-05,55.29,56.51,54.55,56.04,375500,27.645,28.255,27.275,28.02,751000,0.0,1.0
2009-01-06,55.12,55.63,54.73,55.57,186700,27.56,27.815,27.365,27.785,373400,0.0,1.0
2009-01-07,54.35,55.44,53.73,54.52,234300,27.175,27.72,26.865,27.26,468600,0.0,1.0
2009-01-08,54.1,54.97,53.52,54.01,192900,27.05,27.485,26.76,27.005,385800,0.0,1.0
2009-01-09,54.38,54.88,53.6,53.93,310600,27.19,27.44,26.8,26.965,621200,0.0,1.0
2009-01-12,55.02,55.63,54.15,54.17,319900,27.51,27.815,27.075,27.085,639800,0.0,1.0
2009-01-13,56.33,56.89,55.16,55.16,374800,28.165,28.445,27.58,27.58,749600,0.0,1.0
2009-01-14,56.07,56.52,54.963,55.45,225600,28.035,28.26,27.4815,27.725,451200,0.0,1.0
2009-01-15,57.5,57.74,55.81,56.07,164000,28.75,28.87,27.905,28.035,328000,0.0,1.0
2009-01-16,57.41,58.0,55.95,57.81,178600,28.705,29.0,27.975,28.905,357200,0.0,1.0
2009-01-20,56.31,57.68,56.0,56.87,161800,28.155,28.84,28.0,28.435,323600,0.0,1.0
2009-01-21,57.92,58.1,56.15,56.84,253300,28.96,29.05,28.075,28.42,506600,0.0,1.0
2009-01-22,59.34,59.56,56.95,57.31,321600,29.67,29.78,28.475,28.655,643200,0.0,1.0
2009-01-23,58.9,59.38,57.87,58.1,206200,29.45,29.69,28.935,29.05,412400,0.0,1.0
2009-01-26,60.49,61.05,58.72,58.75,360700,30.245,30.525,29.36,29.375,721400,0.0,1.0
2009-01-27,59.7,61.07,59.36,60.5,190800,29.85,30.535,29.68,30.25,381600,0.0,1.0
2009-01-28,59.92,60.89,59.19,60.6,278000,29.96,30.445,29.595,30.3,556000,0.0,1.0
2009-01-29,59.44,59.836,58.7,59.02,311600,29.72,29.918,29.35,29.51,623200,0.0,1.0
2009-01-30,59.15,60.53,59.15,59.69,362800,29.575,30.265,29.575,29.845,725600,0.0,1.0
2009-02-02,64.65,65.34,58.8,60.44,1037400,32.325,32.67,29.4,30.22,2074800,0.0,1.0
2009-02-03,63.47,65.2,63.4,64.94,556500,31.735,32.6,31.7,32.47,1113000,0.0,1.0
2009-02-04,63.02,64.21,62.4,63.18,425600,31.51,32.105,31.2,31.59,851200,0.0,1.0
2009-02-05,62.94,63.75,62.59,62.68,421500,31.47,31.875,31.295,31.34,843000,0.0,1.0
2009-02-06,63.54,63.77,62.9439,63.21,243000,31.77,31.885,31.47195,31.605,486000,0.0,1.0
2009-02-09,63.03,63.51,62.35,63.5,456000,31.515,31.755,31.175,31.75,912000,0.0,1.0
2009-02-10,61.85,63.75,61.33,62.55,443400,30.925,31.875,30.665,31.275,886800,0.0,1.0
2009-02-11,61.0,62.17,60.82,62.1,368900,30.5,31.085,30.41,31.05,737800,0.0,1.0
2009-02-12,62.34,62.72,60.54,60.54,585200,31.17,31.36,30.27,30.27,1170400,0.0,1.0
2009-02-13,61.01,62.97,60.96,62.57,364600,30.505,31.485,30.48,31.285,729200,0.0,1.0
2009-02-17,59.7,60.71,59.25,60.4,654800,29.85,30.355,29.625,30.2,1309600,0.0,1.0
2009-02-18,58.02,59.79,57.45,59.77,439900,29.01,29.895,28.725,29.885,879800,0.0,1.0
2009-02-19,58.1,58.72,57.97,58.72,371900,29.05,29.36,28.985,29.36,743800,0.0,1.0
2009-02-20,57.59,58.3,56.97,57.03,253200,28.795,29.15,28.485,28.515,506400,0.0,1.0
2009-02-23,56.1,58.23,55.85,58.23,433200,28.05,29.115,27.925,29.115,866400,0.0,1.0
2009-02-24,55.89,56.87,55.45,56.87,402000,27.945,28.435,27.725,28.435,804000,0.0,1.0
2009-02-25,55.29,56.28,54.6,55.5,334600,27.645,28.14,27.3,27.75,669200,0.0,1.0
2009-02-26,53.95,55.97,53.59,55.57,335100,26.975,27.985,26.795,27.785,670200,0.0,1.0
2009-02-27,53.38,54.49,53.13,53.21,247900,26.69,27.245,26.565,26.605,495800,0.0,1.0
2009-03-02,52.0,52.55,51.57,52.5,345600,26.0,26.275,25.785,26.25,691200,0.0,1.0
2009-03-03,53.08,53.6,52.27,52.54,435400,26.54,26.8,26.135,26.27,870800,0.0,1.0
2009-03-04,53.5,54.49,53.14,54.11,332700,26.75,27.245,26.57,27.055,665400,0.0,1.0
2009-03-05,52.56,53.5,51.94,52.65,228400,26.28,26.75,25.97,26.325,456800,0.0,1.0
2009-03-06,53.38,53.41,51.99,52.75,371100,26.69,26.705,25.995,26.375,742200,0.0,1.0
2009-03-09,52.18,53.46,51.73,53.04,221500,26.09,26.73,25.865,26.52,443000,0.0,1.0
2009-03-10,52.42,53.17,51.51,52.93,240400,26.21,26.585,25.755,26.465,480800,0.0,1.0
2009-03-11,51.26,52.95,51.14,52.43,176400,25.63,26.475,25.57,26.215,352800,0.0,1.0
2009-03-12,52.63,52.88,50.25,51.01,209500,26.315,26.44,25.125,25.505,419000,0.0,1.0
2009-03-13,54.62,54.85,52.36,52.98,203200,27.31,27.425,26.18,26.49,406400,0.0,1.0
2009-03-16,54.52,55.34,54.37,54.93,211700,27.26,27.67,27.185,27.465,423400,0.0,1.0
2009-03-17,55.4,55.4,53.67,54.32,158400,27.7,27.7,26.835,27.16,316800,0.0,1.0
2009-03-18,56.07,56.7,54.85,54.85,195600,28.035,28.35,27.425,27.425,391200,0.0,1.0
2009-03-19,54.2,56.59,53.45,56.59,287800,27.1,28.295,26.725,28.295,575600,0.0,1.0
2009-03-20,53.4,54.91,53.31,54.39,255800,26.7,27.455,26.655,27.195,511600,0.0,1.0
2009-03-23,55.27,55.27,53.15,53.62,186900,27.635,27.635,26.575,26.81,373800,0.0,1.0
2009-03-24,54.09,54.9,53.98,54.8,151200,27.045,27.45,26.99,27.4,302400,0.0,1.0
2009-03-25,53.95,55.12,52.65,54.39,330100,26.975,27.56,26.325,27.195,660200,0.0,1.0
2009-03-26,55.55,55.7,54.16,54.17,391800,27.775,27.85,27.08,27.085,783600,0.0,1.0
2009-03-27,54.76,55.55,54.47,55.13,305200,27.38,27.775,27.235,27.565,610400,0.0,1.0
2009-03-30,55.56,55.68,54.17,54.68,307200,27.78,27.84,27.085,27.34,614400,0.0,1.0
2009-03-31,55.08,56.14,54.63,55.5,326100,27.54,28.07,27.315,27.75,652200,0.0,1.0
2009-04-01,55.68,55.85,53.53,54.59,593700,27.84,27.925,26.765,27.295,1187400,0.0,1.0
2009-04-02,53.74,57.29,53.44,56.66,638900,26.87,28.645,26.72,28.33,1277800,0.0,1.0
2009-04-03,51.23,53.79,50.93,53.46,534700,25.615,26.895,25.465,26.73,1069400,0.0,1.0
2009-04-06,50.77,51.64,50.195,50.77,376900,25.385,25.82,25.0975,25.385,753800,0.0,1.0
2009-04-07,50.25,51.18,50.06,50.38,279000,25.125,25.59,25.03,25.19,558000,0.0,1.0
2009-04-08,50.69,50.89,50.33,50.66,178000,25.345,25.445,25.165,25.33,356000,0.0,1.0
2009-04-09,50.68,51.15,50.5,51.15,217600,25.34,25.575,25.25,25.575,435200,0.0,1.0
2009-04-13,51.03,51.18,50.17,50.37,165800,25.515,25.59,25.085,25.185,331600,0.0,1.0
2009-04-14,50.94,51.09,50.19,50.33,213400,25.47,25.545,25.095,25.165,426800,0.0,1.0
2009-04-15,50.51,51.3,50.05,50.51,161400,25.255,25.65,25.025,25.255,322800,0.0,1.0
2009-04-16,51.1,51.62,50.84,50.98,359900,25.55,25.81,25.42,25.49,719800,0.0,1.0
2009-04-17,51.47,51.69,50.66,51.14,266300,25.735,25.845,25.33,25.57,532600,0.0,1.0
2009-04-20,51.48,51.97,50.64,50.64,235800,25.74,25.985,25.32,25.32,471600,0.0,1.0
2009-04-21,50.31,51.83,50.05,51.24,270400,25.155,25.915,25.025,25.62,540800,0.0,1.0
2009-04-22,49.13,50.09,49.05,50.01,244500,24.565,25.045,24.525,25.005,489000,0.0,1.0
2009-04-23,48.85,49.3,47.73,49.02,678100,24.425,24.65,23.865,24.51,1356200,0.0,1.0
2009-04-24,50.39,50.69,48.69,48.69,294800,25.195,25.345,24.345,24.345,589600,0.0,1.0
2009-04-27,50.26,51.1,49.91,50.2,205600,25.13,25.55,24.955,25.1,411200,0.0,1.0
2009-04-28,50.4,51.14,49.96,50.48,213600,25.2,25.57,24.98,25.24,427200,0.0,1.0
2009-04-29,51.64,51.81,50.4,50.41,206000,25.82,25.905,25.2,25.205,412000,0.0,1.0
2009-04-30,51.63,52.2,51.55,51.88,299300,25.815,26.1,25.775,25.94,598600,0.0,1.0
2009-05-01,52.04,52.31,51.25,51.37,297600,26.02,26.155,25.625,25.685,595200,0.0,1.0
2009-05-04,49.37,53.89,46.78,53.27,1584400,24.685,26.945,23.39,26.635,3168800,0.0,1.0
2009-05-05,51.55,51.55,48.5,49.31,633300,25.775,25.775,24.25,24.655,1266600,0.0,1.0
2009-05-06,51.18,52.12,50.81,52.03,668000,25.59,26.06,25.405,26.015,1336000,0.0,1.0
2009-05-07,51.04,51.62,50.58,51.62,386600,25.52,25.81,25.29,25.81,773200,0.0,1.0
2009-05-08,51.19,51.72,50.85,51.38,207900,25.595,25.86,25.425,25.69,415800,0.0,1.0
2009-05-11,50.69,51.32,50.24,50.39,323900,25.345,25.66,25.12,25.195,647800,0.0,1.0
2009-05-12,52.25,52.28,50.66,50.82,305600,26.125,26.14,25.33,25.41,611200,0.0,1.0
2009-05-13,53.35,53.57,51.39,52.22,418400,26.675,26.785,25.695,26.11,836800,0.0,1.0
2009-05-14,53.97,55.24,53.35,53.38,554700,26.985,27.62,26.675,26.69,1109400,0.0,1.0
2009-05-15,53.16,53.82,52.91,53.82,162900,26.58,26.91,26.455,26.91,325800,0.0,1.0
2009-05-18,53.09,53.19,51.93,53.19,236200,26.545,26.595,25.965,26.595,472400,0.0,1.0
2009-05-19,52.74,52.87,52.22,52.72,165400,26.37,26.435,26.11,26.36,330800,0.0,1.0
2009-05-20,52.77,53.29,52.63,53.21,163700,26.385,26.645,26.315,26.605,327400,0.0,1.0
2009-05-21,52.16,52.95,51.5,52.21,178100,26.08,26.475,25.75,26.105,356200,0.0,1.0
2009-05-22,52.05,52.92,51.88,52.56,118400,26.025,26.46,25.94,26.28,236800,0.0,1.0
2009-05-26,53.05,53.43,51.42,51.48,220500,26.525,26.715,25.71,25.74,441000,0.0,1.0
2009-05-27,53.1,53.27,52.22,52.93,201700,26.55,26.635,26.11,26.465,403400,0.0,1.0
2009-05-28,52.91,53.2176,52.36,52.95,281500,26.455,26.6088,26.18,26.475,563000,0.0,1.0
2009-05-29,53.23,53.3499,52.29,52.88,203800,26.615,26.67495,26.145,26.44,407600,0.0,1.0
2009-06-01,54.66,54.7599,53.13,53.83,229600,27.33,27.37995,26.565,26.915,459200,0.0,1.0
2009-06-02,54.59,55.56,53.79,54.39,229200,27.295,27.78,26.895,27.195,458400,0.0,1.0
2009-06-03,54.89,55.17,53.81,54.11,249700,27.445,27.585,26.905,27.055,499400,0.0,1.0
2009-06-04,53.93,54.95,53.61,54.86,307200,26.965,27.475,26.805,27.43,614400,0.0,1.0
2009-06-05,52.96,54.62,52.81,54.18,300100,26.48,27.31,26.405,27.09,600200,0.0,1.0
2009-06-08,52.48,53.26,52.39,52.94,267500,26.24,26.63,26.195,26.47,535000,0.0,1.0
2009-06-09,53.42,53.97,52.26,52.26,175800,26.71,26.985,26.13,26.13,351600,0.0,1.0
2009-06-10,53.55,54.15,52.76,53.77,238700,26.775,27.075,26.38,26.885,477400,0.0,1.0
2009-06-11,53.34,54.425,53.26,53.5,175500,26.67,27.2125,26.63,26.75,351000,0.0,1.0
2009-06-12,53.24,53.53,52.9,53.27,200100,26.62,26.765,26.45,26.635,400200,0.0,1.0
2009-06-15,52.3,53.15,51.85,53.07,264800,26.15,26.575,25.925,26.535,529600,0.0,1.0
2009-06-16,53.06,53.15,51.94,52.27,270800,26.53,26.575,25.97,26.135,541600,0.0,1.0
2009-06-17,55.74,55.87,52.76,52.93,472200,27.87,27.935,26.38,26.465,944400,0.0,1.0
2009-06-18,57.75,58.14,55.39,55.75,357700,28.875,29.07,27.695,27.875,715400,0.0,1.0
2009-06-19,58.17,58.92,57.6401,57.86,354200,29.085,29.46,28.82005,28.93,708400,0.0,1.0
2009-06-22,56.82,58.42,56.77,57.85,412900,28.41,29.21,28.385,28.925,825800,0.0,1.0
2009-06-23,55.72,57.0,55.67,57.0,205600,27.86,28.5,27.835,28.5,411200,0.0,1.0
2009-06-24,55.46,56.01,55.22,56.01,203900,27.73,28.005,27.61,28.005,407800,0.0,1.0
2009-06-25,56.67,56.81,55.17,55.17,256000,28.335,28.405,27.585,27.585,512000,0.0,1.0
2009-06-26,57.19,57.3,55.52,56.58,266100,28.595,28.65,27.76,28.29,532200,0.0,1.0
2009-06-29,57.04,57.45,56.15,56.95,127700,28.52,28.725,28.075,28.475,255400,0.0,1.0
2009-06-30,57.0,57.54,56.87,56.91,160500,28.5,28.77,28.435,28.455,321000,0.0,1.0
2009-07-01,57.48,57.63,56.84,57.27,223600,28.74,28.815,28.42,28.635,447200,0.0,1.0
2009-07-02,56.09,56.8,55.81,56.8,137800,28.045,28.4,27.905,28.4,275600,0.0,1.0
2009-07-06,55.22,56.41,54.96,55.86,231300,27.61,28.205,27.48,27.93,462600,0.0,1.0
2009-07-07,54.99,55.98,54.81,54.81,169700,27.495,27.99,27.405,27.405,339400,0.0,1.0
2009-07-08,55.22,55.94,55.0,55.0,191400,27.61,27.97,27.5,27.5,382800,0.0,1.0
2009-07-09,54.66,55.32,54.42,55.32,189600,27.33,27.66,27.21,27.66,379200,0.0,1.0
2009-07-10,55.0,55.39,54.44,54.44,80000,27.5,27.695,27.22,27.22,160000,0.0,1.0
2009-07-13,55.69,55.99,53.41,55.01,107700,27.845,27.995,26.705,27.505,215400,0.0,1.0
2009-07-14,55.46,55.69,54.78,55.65,105200,27.73,27.845,27.39,27.825,210400,0.0,1.0
2009-07-15,56.69,56.79,55.75,55.75,133600,28.345,28.395,27.875,27.875,267200,0.0,1.0
2009-07-16,57.16,57.31,56.17,56.72,155800,28.58,28.655,28.085,28.36,311600,0.0,1.0
2009-07-17,57.55,57.7,56.63,57.32,169900,28.775,28.85,28.315,28.66,339800,0.0,1.0
2009-07-20,56.55,57.91,56.08,57.66,132900,28.275,28.955,28.04,28.83,265800,0.0,1.0
2009-07-21,56.44,56.9125,56.16,56.7,71000,28.22,28.45625,28.08,28.35,142000,0.0,1.0
2009-07-22,56.06,56.72,55.82,56.41,76400,28.03,28.36,27.91,28.205,152800,0.0,1.0
2009-07-23,57.28,57.39,55.87,55.87,158700,28.64,28.695,27.935,27.935,317400,0.0,1.0
2009-07-24,57.92,57.98,56.82,56.92,101900,28.96,28.99,28.41,28.46,203800,0.0,1.0
2009-07-27,57.68,58.38,57.36,58.03,87700,28.84,29.19,28.68,29.015,175400,0.0,1.0
2009-07-28,58.65,58.72,57.56,57.56,120400,29.325,29.36,28.78,28.78,240800,0.0,1.0
2009-07-29,58.79,59.12,58.16,58.16,132400,29.395,29.56,29.08,29.08,264800,0.0,1.0
2009-07-30,59.28,59.91,58.97,59.16,133800,29.64,29.955,29.485,29.58,267600,0.0,1.0
2009-07-31,59.01,59.59,58.5,59.06,216500,29.505,29.795,29.25,29.53,433000,0.0,1.0
2009-08-03,56.0,60.536,54.56,60.2,555800,28.0,30.268,27.28,30.1,1111600,0.0,1.0
2009-08-04,56.0,56.78,55.65,56.17,183300,28.0,28.39,27.825,28.085,366600,0.0,1.0
2009-08-05,55.56,56.0,54.55,56.0,184400,27.78,28.0,27.275,28.0,368800,0.0,1.0
2009-08-06,54.56,55.78,54.33,55.58,147300,27.28,27.89,27.165,27.79,294600,0.0,1.0
2009-08-07,54.09,55.74,53.92,54.91,262600,27.045,27.87,26.96,27.455,525200,0.0,1.0
2009-08-10,54.73,54.77,53.81,53.87,107200,27.365,27.385,26.905,26.935,214400,0.0,1.0
2009-08-11,54.65,54.8,54.02,54.47,99300,27.325,27.4,27.01,27.235,198600,0.0,1.0
2009-08-12,54.68,55.66,54.5,54.73,151600,27.34,27.83,27.25,27.365,303200,0.0,1.0
2009-08-13,54.22,54.91,53.61,54.91,103800,27.11,27.455,26.805,27.455,207600,0.0,1.0
2009-08-14,53.83,54.37,53.17,54.22,120000,26.915,27.185,26.585,27.11,240000,0.0,1.0
2009-08-17,53.7,54.1,52.92,52.92,74900,26.85,27.05,26.46,26.46,149800,0.0,1.0
2009-08-18,53.13,53.89,52.68,53.77,145600,26.565,26.945,26.34,26.885,291200,0.0,1.0
2009-08-19,53.69,53.86,52.82,52.92,134000,26.845,26.93,26.41,26.46,268000,0.0,1.0
2009-08-20,54.0,54.17,53.1,53.76,73800,27.0,27.085,26.55,26.88,147600,0.0,1.0
2009-08-21,54.4,54.89,53.73,54.2,131200,27.2,27.445,26.865,27.1,262400,0.0,1.0
2009-08-24,53.22,54.43,53.07,54.43,224600,26.61,27.215,26.535,27.215,449200,0.0,1.0
2009-08-25,52.74,53.57,52.73,53.4,181500,26.37,26.785,26.365,26.7,363000,0.0,1.0
2009-08-26,52.84,53.4,52.67,52.84,162600,26.42,26.7,26.335,26.42,325200,0.0,1.0
2009-08-27,53.39,53.54,52.2,52.89,165800,26.695,26.77,26.1,26.445,331600,0.0,1.0
2009-08-28,52.89,53.57,52.45,53.57,70900,26.445,26.785,26.225,26.785,141800,0.0,1.0
2009-08-31,52.64,53.33,52.06,52.79,159600,26.32,26.665,26.03,26.395,319200,0.0,1.0
2009-09-01,52.71,53.48,52.15,52.28,211000,26.355,26.74,26.075,26.14,422000,0.0,1.0
2009-09-02,52.58,52.96,52.24,52.55,137000,26.29,26.48,26.12,26.275,274000,0.0,1.0
2009-09-03,53.34,53.34,52.01,52.69,142900,26.67,26.67,26.005,26.345,285800,0.0,1.0
2009-09-04,54.08,54.19,53.1,53.1,140400,27.04,27.095,26.55,26.55,280800,0.0,1.0
2009-09-08,53.85,54.86,53.49,53.92,145700,26.925,27.43,26.745,26.96,291400,0.0,1.0
2009-09-09,54.16,54.76,53.55,53.68,86300,27.08,27.38,26.775,26.84,172600,0.0,1.0
2009-09-10,53.55,54.15,53.41,53.98,213600,26.775,27.075,26.705,26.99,427200,0.0,1.0
2009-09-11,52.98,53.62,52.95,53.53,189100,26.49,26.81,26.475,26.765,378200,0.0,1.0
2009-09-14,53.35,53.57,52.78,52.78,160300,26.675,26.785,26.39,26.39,320600,0.0,1.0
2009-09-15,53.29,53.67,53.01,53.12,261100,26.645,26.835,26.505,26.56,522200,0.0,1.0
2009-09-16,54.24,54.25,52.98,53.26,166800,27.12,27.125,26.49,26.63,333600,0.0,1.0
2009-09-17,54.93,55.08,54.16,54.25,144100,27.465,27.54,27.08,27.125,288200,0.0,1.0
2009-09-18,55.65,55.85,54.89,54.93,443800,27.825,27.925,27.445,27.465,887600,0.0,1.0
2009-09-21,56.52,56.62,55.35,55.46,140700,28.26,28.31,27.675,27.73,281400,0.0,1.0
2009-09-22,56.97,57.74,55.99,56.99,372500,28.485,28.87,27.995,28.495,745000,0.0,1.0
2009-09-23,56.2,57.02,55.84,56.86,230000,28.1,28.51,27.92,28.43,460000,0.0,1.0
2009-09-24,55.3,56.53,55.27,56.2,158600,27.65,28.265,27.635,28.1,317200,0.0,1.0
2009-09-25,55.79,55.93,54.83,54.84,143100,27.895,27.965,27.415,27.42,286200,0.0,1.0
2009-09-28,56.39,57.645,55.84,55.84,155300,28.195,28.8225,27.92,27.92,310600,0.0,1.0
2009-09-29,56.58,56.95,56.03,56.6,62600,28.29,28.475,28.015,28.3,125200,0.0,1.0
2009-09-30,56.12,56.95,55.41,56.44,110400,28.06,28.475,27.705,28.22,220800,0.0,1.0
2009-10-01,54.96,56.55,54.82,56.36,169400,27.48,28.275,27.41,28.18,338800,0.0,1.0
2009-10-02,54.76,55.53,54.38,54.61,132800,27.38,27.765,27.19,27.305,265600,0.0,1.0
2009-10-05,55.08,55.18,54.5,54.78,128500,27.54,27.59,27.25,27.39,257000,0.0,1.0
2009-10-06,55.43,55.92,54.51,55.16,85100,27.715,27.96,27.255,27.58,170200,0.0,1.0
2009-10-07,55.05,55.61,54.86,55.16,106100,27.525,27.805,27.43,27.58,212200,0.0,1.0
2009-10-08,55.25,55.86,55.18,55.25,128400,27.625,27.93,27.59,27.625,256800,0.0,1.0
2009-10-09,56.02,56.16,55.3,55.3,95300,28.01,28.08,27.65,27.65,190600,0.0,1.0
2009-10-12,55.56,56.66,55.46,56.29,70800,27.78,28.33,27.73,28.145,141600,0.0,1.0
2009-10-13,55.37,55.55,55.0,55.43,70000,27.685,27.775,27.5,27.715,140000,0.0,1.0
2009-10-14,55.53,55.78,55.25,55.78,82100,27.765,27.89,27.625,27.89,164200,0.0,1.0
2009-10-15,55.34,55.6,54.9,55.18,155400,27.67,27.8,27.45,27.59,310800,0.0,1.0
2009-10-16,54.92,55.25,54.32,55.23,128300,27.46,27.625,27.16,27.615,256600,0.0,1.0
2009-10-19,54.71,55.21,54.24,55.21,149100,27.355,27.605,27.12,27.605,298200,0.0,1.0
2009-10-20,53.94,54.94,53.88,54.94,99400,26.97,27.47,26.94,27.47,198800,0.0,1.0
2009-10-21,53.23,54.51,53.2,54.01,218400,26.615,27.255,26.6,27.005,436800,0.0,1.0
2009-10-22,54.28,54.56,52.99,53.29,151700,27.14,27.28,26.495,26.645,303400,0.0,1.0
2009-10-23,54.65,55.0,53.96,54.24,228500,27.325,27.5,26.98,27.12,457000,0.0,1.0
2009-10-26,53.64,55.11,53.58,54.52,334200,26.82,27.555,26.79,27.26,668400,0.0,1.0
2009-10-27,52.11,54.15,51.79,53.4,461000,26.055,27.075,25.895,26.7,922000,0.0,1.0
2009-10-28,52.27,52.96,52.19,52.21,166300,26.135,26.48,26.095,26.105,332600,0.0,1.0
2009-10-29,51.92,52.37,51.74,52.17,191800,25.96,26.185,25.87,26.085,383600,0.0,1.0
2009-10-30,51.5,52.34,51.4,51.81,284700,25.75,26.17,25.7,25.905,569400,0.0,1.0
2009-11-02,53.77,54.66,51.83,51.88,519600,26.885,27.33,25.915,25.94,1039200,0.0,1.0
2009-11-03,54.48,54.54,53.04,53.45,277500,27.24,27.27,26.52,26.725,555000,0.0,1.0
2009-11-04,54.21,54.989,53.98,54.51,203800,27.105,27.4945,26.99,27.255,407600,0.0,1.0
2009-11-05,55.26,55.4,54.37,54.37,267700,27.63,27.7,27.185,27.185,535400,0.0,1.0
2009-11-06,55.18,55.8,54.8,54.95,153700,27.59,27.9,27.4,27.475,307400,0.0,1.0
2009-11-09,56.05,56.12,55.08,55.22,150800,28.025,28.06,27.54,27.61,301600,0.0,1.0
2009-11-10,54.96,56.18,54.76,56.02,376500,27.48,28.09,27.38,28.01,753000,0.0,1.0
2009-11-11,55.41,55.5,54.94,55.25,214900,27.705,27.75,27.47,27.625,429800,0.0,1.0
2009-11-12,53.69,55.87,53.56,55.2,336700,26.845,27.935,26.78,27.6,673400,0.0,1.0
2009-11-13,54.83,54.89,53.25,53.96,195700,27.415,27.445,26.625,26.98,391400,0.0,1.0
2009-11-16,55.35,55.91,54.96,54.96,138900,27.675,27.955,27.48,27.48,277800,0.0,1.0
2009-11-17,55.0,55.68,54.9,55.35,211200,27.5,27.84,27.45,27.675,422400,0.0,1.0
2009-11-18,55.8,55.98,55.06,55.25,110100,27.9,27.99,27.53,27.625,220200,0.0,1.0
2009-11-19,54.76,55.59,54.51,55.44,119200,27.38,27.795,27.255,27.72,238400,0.0,1.0
2009-11-20,53.54,54.59,53.5,54.59,323100,26.77,27.295,26.75,27.295,646200,0.0,1.0
2009-11-23,54.74,55.0199,53.83,53.91,223600,27.37,27.50995,26.915,26.955,447200,0.0,1.0
2009-11-24,54.98,55.01,53.96,54.74,342900,27.49,27.505,26.98,27.37,685800,0.0,1.0
2009-11-25,54.33,54.98,54.2,54.98,77800,27.165,27.49,27.1,27.49,155600,0.0,1.0
2009-11-27,54.08,54.23,53.32,53.32,49000,27.04,27.115,26.66,26.66,98000,0.0,1.0
2009-11-30,53.38,53.88,52.55,53.88,200100,26.69,26.94,26.275,26.94,400200,0.0,1.0
2009-12-01,53.34,54.0,53.12,53.84,156200,26.67,27.0,26.56,26.92,312400,0.0,1.0
2009-12-02,53.3,53.85,52.75,53.52,157300,26.65,26.925,26.375,26.76,314600,0.0,1.0
2009-12-03,53.38,53.93,53.18,53.3,216500,26.69,26.965,26.59,26.65,433000,0.0,1.0
2009-12-04,54.29,54.76,53.65,53.65,206000,27.145,27.38,26.825,26.825,412000,0.0,1.0
2009-12-07,54.32,54.73,53.87,54.13,142600,27.16,27.365,26.935,27.065,285200,0.0,1.0
2009-12-08,54.54,54.61,53.31,54.23,158800,27.27,27.305,26.655,27.115,317600,0.0,1.0
2009-12-09,54.52,54.79,54.09,54.65,99800,27.26,27.395,27.045,27.325,199600,0.0,1.0
2009-12-10,54.66,55.02,54.49,54.7,81900,27.33,27.51,27.245,27.35,163800,0.0,1.0
2009-12-11,54.6,54.98,54.22,54.68,76500,27.3,27.49,27.11,27.34,153000,0.0,1.0
2009-12-14,55.31,55.41,54.0,54.65,114000,27.655,27.705,27.0,27.325,228000,0.0,1.0
2009-12-15,54.93,56.2,54.81,55.05,137900,27.465,28.1,27.405,27.525,275800,0.0,1.0
2009-12-16,54.62,55.37,54.37,55.37,188300,27.31,27.685,27.185,27.685,376600,0.0,1.0
2009-12-17,54.26,54.47,53.84,54.23,137200,27.13,27.235,26.92,27.115,274400,0.0,1.0
2009-12-18,54.81,55.2,54.38,55.0,290400,27.405,27.6,27.19,27.5,580800,0.0,1.0
2009-12-21,55.16,55.84,54.63,54.79,113700,27.58,27.92,27.315,27.395,227400,0.0,1.0
2009-12-22,55.62,55.7199,54.79,55.16,154600,27.81,27.85995,27.395,27.58,309200,0.0,1.0
2009-12-23,55.79,56.08,55.07,55.81,54400,27.895,28.04,27.535,27.905,108800,0.0,1.0
2009-12-24,55.73,56.0,55.48,55.93,24500,27.865,28.0,27.74,27.965,49000,0.0,1.0
2009-12-28,55.91,55.97,55.35,55.85,39200,27.955,27.985,27.675,27.925,78400,0.0,1.0
2009-12-29,56.15,56.15,55.59,55.81,59000,28.075,28.075,27.795,27.905,118000,0.0,1.0
2009-12-30,56.14,56.38,55.51,55.88,83900,28.07,28.19,27.755,27.94,167800,0.0,1.0
2009-12-31,55.15,56.13,55.1,56.1,83100,27.575,28.065,27.55,28.05,166200,0.0,1.0
2010-01-04,55.43,56.05,55.04,55.56,149300,27.715,28.025,27.52,27.78,298600,0.0,1.0
2010-01-05,54.33,55.5699,53.01,55.42,429600,27.165,27.78495,26.505,27.71,859200,0.0,1.0
2010-01-06,54.49,55.97,54.05,55.97,311900,27.245,27.985,27.025,27.985,623800,0.0,1.0
2010-01-07,54.45,54.71,53.82,54.44,163400,27.225,27.355,26.91,27.22,326800,0.0,1.0
2010-01-08,55.09,55.42,54.03,54.23,122300,27.545,27.71,27.015,27.115,244600,0.0,1.0
2010-01-11,57.04,57.09,55.26,55.37,208000,28.52,28.545,27.63,27.685,416000,0.0,1.0
2010-01-12,56.63,57.13,56.28,56.67,194100,28.315,28.565,28.14,28.335,388200,0.0,1.0
2010-01-13,57.6,57.84,56.95,56.95,153600,28.8,28.92,28.475,28.475,307200,0.0,1.0
2010-01-14,58.82,58.97,57.6,57.68,153100,29.41,29.485,28.8,28.84,306200,0.0,1.0
2010-01-15,58.48,58.88,57.5,58.88,201600,29.24,29.44,28.75,29.44,403200,0.0,1.0
2010-01-19,59.23,59.305,58.4,58.4,214000,29.615,29.6525,29.2,29.2,428000,0.0,1.0
2010-01-20,59.44,59.57,58.44,59.16,255800,29.72,29.785,29.22,29.58,511600,0.0,1.0
2010-01-21,57.93,59.44,57.52,59.44,270900,28.965,29.72,28.76,29.72,541800,0.0,1.0
2010-01-22,57.67,58.14,57.13,57.93,215200,28.835,29.07,28.565,28.965,430400,0.0,1.0
2010-01-25,56.9,57.74,56.79,57.74,108600,28.45,28.87,28.395,28.87,217200,0.0,1.0
2010-01-26,56.85,57.05,56.41,56.64,77500,28.425,28.525,28.205,28.32,155000,0.0,1.0
2010-01-27,57.53,57.7,56.47,56.6,92400,28.765,28.85,28.235,28.3,184800,0.0,1.0
2010-01-28,56.74,57.72,56.57,57.46,94900,28.37,28.86,28.285,28.73,189800,0.0,1.0
2010-01-29,56.61,57.05,55.89,57.01,178100,28.305,28.525,27.945,28.505,356200,0.0,1.0
2010-02-01,53.19,56.08,52.4,55.99,808500,26.595,28.04,26.2,27.995,1617000,0.0,1.0
2010-02-02,52.65,53.39,52.4,53.35,303700,26.325,26.695,26.2,26.675,607400,0.0,1.0
2010-02-03,54.39,54.4,52.51,52.69,345200,27.195,27.2,26.255,26.345,690400,0.0,1.0
2010-02-04,53.57,54.25,53.52,54.19,264900,26.785,27.125,26.76,27.095,529800,0.0,1.0
2010-02-05,53.55,53.8,52.91,53.52,176500,26.775,26.9,26.455,26.76,353000,0.0,1.0
2010-02-08,53.26,53.825,52.98,53.57,108200,26.63,26.9125,26.49,26.785,216400,0.0,1.0
2010-02-09,52.79,53.7,52.66,53.7,292800,26.395,26.85,26.33,26.85,585600,0.0,1.0
2010-02-10,53.32,53.36,52.43,52.56,354400,26.66,26.68,26.215,26.28,708800,0.0,1.0
2010-02-11,53.91,53.96,52.99,53.38,117800,26.955,26.98,26.495,26.69,235600,0.0,1.0
2010-02-12,54.26,54.34,53.4,53.76,98100,27.13,27.17,26.7,26.88,196200,0.0,1.0
2010-02-16,53.52,54.45,53.34,54.45,181700,26.76,27.225,26.67,27.225,363400,0.0,1.0
2010-02-17,53.73,54.2237,53.39,53.75,144800,26.865,27.11185,26.695,26.875,289600,0.0,1.0
2010-02-18,53.52,53.86,53.13,53.72,152800,26.76,26.93,26.565,26.86,305600,0.0,1.0
2010-02-19,53.89,54.57,53.09,53.61,167600,26.945,27.285,26.545,26.805,335200,0.0,1.0
2010-02-22,54.12,54.37,53.575,53.92,172700,27.06,27.185,26.7875,26.96,345400,0.0,1.0
2010-02-23,53.6,54.44,53.59,54.24,150200,26.8,27.22,26.795,27.12,300400,0.0,1.0
2010-02-24,54.48,54.56,53.33,53.54,170700,27.24,27.28,26.665,26.77,341400,0.0,1.0
2010-02-25,54.1,54.28,53.8,54.15,66100,27.05,27.14,26.9,27.075,132200,0.0,1.0
2010-02-26,53.49,54.21,53.27,54.0,114500,26.745,27.105,26.635,27.0,229000,0.0,1.0
2010-03-01,53.7,54.0,53.52,53.66,196800,26.85,27.0,26.76,26.83,393600,0.0,1.0
2010-03-02,54.17,54.19,53.64,53.9,190200,27.085,27.095,26.82,26.95,380400,0.0,1.0
2010-03-03,53.92,54.35,53.7,54.35,180700,26.96,27.175,26.85,27.175,361400,0.0,1.0
2010-03-04,53.86,54.1,53.58,54.1,195900,26.93,27.05,26.79,27.05,391800,0.0,1.0
2010-03-05,54.26,54.36,53.81,53.84,193100,27.13,27.18,26.905,26.92,386200,0.0,1.0
2010-03-08,54.0,54.29,53.9,54.18,83600,27.0,27.145,26.95,27.09,167200,0.0,1.0
2010-03-09,54.58,54.64,53.75,54.0,198000,27.29,27.32,26.875,27.0,396000,0.0,1.0
2010-03-10,55.17,55.38,54.25,54.42,190100,27.585,27.69,27.125,27.21,380200,0.0,1.0
2010-03-11,55.73,55.77,54.7,55.17,188100,27.865,27.885,27.35,27.585,376200,0.0,1.0
2010-03-12,56.46,56.46,55.03,55.67,245600,28.23,28.23,27.515,27.835,491200,0.0,1.0
2010-03-15,55.47,56.37,55.36,56.37,216400,27.735,28.185,27.68,28.185,432800,0.0,1.0
2010-03-16,55.81,55.81,55.1,55.4,124300,27.905,27.905,27.55,27.7,248600,0.0,1.0
2010-03-17,56.16,56.25,55.6,55.99,101100,28.08,28.125,27.8,27.995,202200,0.0,1.0
2010-03-18,56.78,56.93,55.98,56.02,170500,28.39,28.465,27.99,28.01,341000,0.0,1.0
2010-03-19,56.15,56.9,55.62,56.9,203700,28.075,28.45,27.81,28.45,407400,0.0,1.0
2010-03-22,57.0,57.0,56.05,56.16,465500,28.5,28.5,28.025,28.08,931000,0.0,1.0
2010-03-23,56.51,57.01,56.22,56.91,334000,28.255,28.505,28.11,28.455,668000,0.0,1.0
2010-03-24,56.73,57.0,56.37,56.51,193800,28.365,28.5,28.185,28.255,387600,0.0,1.0
2010-03-25,56.84,57.55,56.69,57.0,194500,28.42,28.775,28.345,28.5,389000,0.0,1.0
2010-03-26,56.98,57.06,56.52,56.78,180500,28.49,28.53,28.26,28.39,361000,0.0,1.0
2010-03-29,57.32,57.49,55.9,56.89,236700,28.66,28.745,27.95,28.445,473400,0.0,1.0
2010-03-30,57.75,57.81,57.19,57.48,209400,28.875,28.905,28.595,28.74,418800,0.0,1.0
2010-03-31,57.15,57.79,57.02,57.51,150000,28.575,28.895,28.51,28.755,300000,0.0,1.0
2010-04-01,56.48,57.47,56.14,57.09,160400,28.24,28.735,28.07,28.545,320800,0.0,1.0
2010-04-05,56.46,56.57,56.05,56.49,120100,28.23,28.285,28.025,28.245,240200,0.0,1.0
2010-04-06,57.19,57.92,55.87,57.02,426700,28.595,28.96,27.935,28.51,853400,0.0,1.0
2010-04-07,56.8,57.12,56.54,57.05,184500,28.4,28.56,28.27,28.525,369000,0.0,1.0
2010-04-08,56.26,57.0,56.13,56.89,235100,28.13,28.5,28.065,28.445,470200,0.0,1.0
2010-04-09,56.63,56.68,55.56,56.16,150200,28.315,28.34,27.78,28.08,300400,0.0,1.0
2010-04-12,57.25,57.27,56.17,56.72,236400,28.625,28.635,28.085,28.36,472800,0.0,1.0
2010-04-13,58.03,58.14,57.12,57.22,174700,29.015,29.07,28.56,28.61,349400,0.0,1.0
2010-04-14,58.71,58.71,57.75,58.01,385400,29.355,29.355,28.875,29.005,770800,0.0,1.0
2010-04-15,59.45,59.48,58.15,58.4,235200,29.725,29.74,29.075,29.2,470400,0.0,1.0
2010-04-16,60.01,60.25,59.16,59.48,460700,30.005,30.125,29.58,29.74,921400,0.0,1.0
2010-04-19,60.0,60.13,59.57,59.74,201900,30.0,30.065,29.785,29.87,403800,0.0,1.0
2010-04-20,60.58,60.7,59.96,60.12,129700,30.29,30.35,29.98,30.06,259400,0.0,1.0
2010-04-21,60.62,60.62,59.891,60.58,138300,30.31,30.31,29.9455,30.29,276600,0.0,1.0
2010-04-22,57.25,58.63,54.37,58.63,1034000,28.625,29.315,27.185,29.315,2068000,0.0,1.0
2010-04-23,57.33,57.58,57.08,57.58,360700,28.665,28.79,28.54,28.79,721400,0.0,1.0
2010-04-26,56.77,57.56,56.72,57.33,152200,28.385,28.78,28.36,28.665,304400,0.0,1.0
2010-04-27,57.07,57.67,56.5,56.77,369100,28.535,28.835,28.25,28.385,738200,0.0,1.0
2010-04-28,57.97,58.32,57.06,57.06,334300,28.985,29.16,28.53,28.53,668600,0.0,1.0
2010-04-29,59.3,59.3,57.97,57.97,418300,29.65,29.65,28.985,28.985,836600,0.0,1.0
2010-04-30,57.86,59.57,57.83,59.13,190700,28.93,29.785,28.915,29.565,381400,0.0,1.0
2010-05-03,57.37,58.3,57.09,57.95,316900,28.685,29.15,28.545,28.975,633800,0.0,1.0
2010-05-04,56.29,57.0,55.12,57.0,334600,28.145,28.5,27.56,28.5,669200,0.0,1.0
2010-05-05,56.65,56.74,55.79,55.79,173400,28.325,28.37,27.895,27.895,346800,0.0,1.0
2010-05-06,56.22,57.04,55.18,56.45,317600,28.11,28.52,27.59,28.225,635200,0.0,1.0
2010-05-07,55.74,56.32,54.86,56.32,277400,27.87,28.16,27.43,28.16,554800,0.0,1.0
2010-05-10,57.6,58.2099,56.76,56.8,280200,28.8,29.10495,28.38,28.4,560400,0.0,1.0
2010-05-11,57.23,58.05,56.95,57.45,171700,28.615,29.025,28.475,28.725,343400,0.0,1.0
2010-05-12,58.12,58.16,56.88,57.16,131700,29.06,29.08,28.44,28.58,263400,0.0,1.0
2010-05-13,57.36,58.2,57.3,57.89,178000,28.68,29.1,28.65,28.945,356000,0.0,1.0
2010-05-14,56.31,57.33,55.94,57.33,206000,28.155,28.665,27.97,28.665,412000,0.0,1.0
2010-05-17,56.91,56.99,55.62,56.58,112800,28.455,28.495,27.81,28.29,225600,0.0,1.0
2010-05-18,56.29,57.39,56.26,57.32,92700,28.145,28.695,28.13,28.66,185400,0.0,1.0
2010-05-19,56.14,56.42,55.55,56.08,122900,28.07,28.21,27.775,28.04,245800,0.0,1.0
2010-05-20,54.49,55.75,54.48,55.67,191600,27.245,27.875,27.24,27.835,383200,0.0,1.0
2010-05-21,54.27,54.55,53.61,54.37,253300,27.135,27.275,26.805,27.185,506600,0.0,1.0
2010-05-24,54.91,55.67,53.68,54.05,189700,27.455,27.835,26.84,27.025,379400,0.0,1.0
2010-05-25,54.15,54.23,53.3,54.17,96200,27.075,27.115,26.65,27.085,192400,0.0,1.0
2010-05-26,53.93,55.14,53.8,54.28,206900,26.965,27.57,26.9,27.14,413800,0.0,1.0
2010-05-27,54.51,55.0,54.34,54.54,253900,27.255,27.5,27.17,27.27,507800,0.0,1.0
2010-05-28,53.94,54.59,53.93,54.34,197000,26.97,27.295,26.965,27.17,394000,0.0,1.0
2010-06-01,53.58,54.58,53.58,53.8,146700,26.79,27.29,26.79,26.9,293400,0.0,1.0
2010-06-02,54.55,54.58,53.21,53.54,242000,27.275,27.29,26.605,26.77,484000,0.0,1.0
2010-06-03,55.24,55.44,54.382,54.97,180800,27.62,27.72,27.191,27.485,361600,0.0,1.0
2010-06-04,53.5,54.82,53.46,54.71,169100,26.75,27.41,26.73,27.355,338200,0.0,1.0
2010-06-07,53.06,53.67,52.87,53.46,242900,26.53,26.835,26.435,26.73,485800,0.0,1.0
2010-06-08,53.1,53.28,52.58,53.06,169200,26.55,26.64,26.29,26.53,338400,0.0,1.0
2010-06-09,53.37,53.88,52.78,53.41,206800,26.685,26.94,26.39,26.705,413600,0.0,1.0
2010-06-10,54.72,54.74,53.7395,53.84,183100,27.36,27.37,26.86975,26.92,366200,0.0,1.0
2010-06-11,55.38,55.45,54.24,54.24,97700,27.69,27.725,27.12,27.12,195400,0.0,1.0
2010-06-14,54.95,56.0,54.88,55.87,98500,27.475,28.0,27.44,27.935,197000,0.0,1.0
2010-06-15,55.38,55.48,54.8,54.98,169900,27.69,27.74,27.4,27.49,339800,0.0,1.0
2010-06-16,54.82,55.24,54.66,54.9,184300,27.41,27.62,27.33,27.45,368600,0.0,1.0
2010-06-17,54.43,54.88,54.15,54.75,153300,27.215,27.44,27.075,27.375,306600,0.0,1.0
2010-06-18,54.51,54.57,53.91,54.44,186700,27.255,27.285,26.955,27.22,373400,0.0,1.0
2010-06-21,54.47,55.1,54.25,55.01,76700,27.235,27.55,27.125,27.505,153400,0.0,1.0
2010-06-22,53.94,55.17,53.89,54.67,97600,26.97,27.585,26.945,27.335,195200,0.0,1.0
2010-06-23,53.34,53.91,53.11,53.88,84900,26.67,26.955,26.555,26.94,169800,0.0,1.0
2010-06-24,53.59,54.21,53.1,53.12,91600,26.795,27.105,26.55,26.56,183200,0.0,1.0
2010-06-25,53.72,54.05,53.3,53.57,190200,26.86,27.025,26.65,26.785,380400,0.0,1.0
2010-06-28,54.44,54.87,53.48,53.93,86600,27.22,27.435,26.74,26.965,173200,0.0,1.0
2010-06-29,53.59,53.87,53.24,53.82,197600,26.795,26.935,26.62,26.91,395200,0.0,1.0
2010-06-30,53.52,54.11,53.28,53.67,176600,26.76,27.055,26.64,26.835,353200,0.0,1.0
2010-07-01,54.6,54.65,53.3725,53.65,642000,27.3,27.325,26.68625,26.825,1284000,0.0,1.0
2010-07-02,55.52,55.87,54.76,54.89,235300,27.76,27.935,27.38,27.445,470600,0.0,1.0
2010-07-06,56.61,56.7,55.63,55.76,398000,28.305,28.35,27.815,27.88,796000,0.0,1.0
2010-07-07,56.8,56.9,56.0,56.81,220400,28.4,28.45,28.0,28.405,440800,0.0,1.0
2010-07-08,56.9,57.32,56.56,57.0,97400,28.45,28.66,28.28,28.5,194800,0.0,1.0
2010-07-09,56.81,57.13,56.43,56.97,69800,28.405,28.565,28.215,28.485,139600,0.0,1.0
2010-07-12,55.77,56.79,55.672,56.51,220800,27.885,28.395,27.836,28.255,441600,0.0,1.0
2010-07-13,56.36,56.48,55.56,56.03,195500,28.18,28.24,27.78,28.015,391000,0.0,1.0
2010-07-14,56.0,56.27,55.58,56.18,109500,28.0,28.135,27.79,28.09,219000,0.0,1.0
2010-07-15,55.55,56.04,55.19,56.0,108200,27.775,28.02,27.595,28.0,216400,0.0,1.0
2010-07-16,54.13,55.35,54.11,55.27,123400,27.065,27.675,27.055,27.635,246800,0.0,1.0
2010-07-19,54.39,54.44,53.46,54.16,191700,27.195,27.22,26.73,27.08,383400,0.0,1.0
2010-07-20,54.07,54.18,53.42,53.89,141400,27.035,27.09,26.71,26.945,282800,0.0,1.0
2010-07-21,53.24,54.36,53.01,54.3,188900,26.62,27.18,26.505,27.15,377800,0.0,1.0
2010-07-22,54.18,54.39,53.58,53.58,197500,27.09,27.195,26.79,26.79,395000,0.0,1.0
2010-07-23,54.42,54.9,53.74,54.01,121400,27.21,27.45,26.87,27.005,242800,0.0,1.0
2010-07-26,55.26,55.38,54.44,54.7,129800,27.63,27.69,27.22,27.35,259600,0.0,1.0
2010-07-27,55.49,56.13,55.21,55.59,84900,27.745,28.065,27.605,27.795,169800,0.0,1.0
2010-07-28,54.29,55.74,54.18,55.35,61100,27.145,27.87,27.09,27.675,122200,0.0,1.0
2010-07-29,54.6,54.76,54.1701,54.76,131000,27.3,27.38,27.08505,27.38,262000,0.0,1.0
2010-07-30,55.25,55.38,54.04,54.14,157400,27.625,27.69,27.02,27.07,314800,0.0,1.0
2010-08-02,53.82,56.62,53.65,55.8,365500,26.91,28.31,26.825,27.9,731000,0.0,1.0
2010-08-03,53.46,54.13,53.04,53.82,111400,26.73,27.065,26.52,26.91,222800,0.0,1.0
2010-08-04,54.28,54.33,53.14,53.44,94200,27.14,27.165,26.57,26.72,188400,0.0,1.0
2010-08-05,54.39,54.9,53.9201,54.0,85200,27.195,27.45,26.96005,27.0,170400,0.0,1.0
2010-08-06,54.14,54.225,53.3,54.02,129200,27.07,27.1125,26.65,27.01,258400,0.0,1.0
2010-08-09,54.85,54.86,54.29,54.43,85800,27.425,27.43,27.145,27.215,171600,0.0,1.0
2010-08-10,54.63,55.09,53.98,54.43,107300,27.315,27.545,26.99,27.215,214600,0.0,1.0
2010-08-11,53.4,53.79,53.0,53.79,216800,26.7,26.895,26.5,26.895,433600,0.0,1.0
2010-08-12,53.25,53.45,52.94,53.0,102200,26.625,26.725,26.47,26.5,204400,0.0,1.0
2010-08-13,52.71,53.07,52.41,52.97,86400,26.355,26.535,26.205,26.485,172800,0.0,1.0
2010-08-16,52.96,52.99,52.04,52.41,96100,26.48,26.495,26.02,26.205,192200,0.0,1.0
2010-08-17,53.58,53.87,53.09,53.37,154900,26.79,26.935,26.545,26.685,309800,0.0,1.0
2010-08-18,53.6,53.82,53.22,53.7,147700,26.8,26.91,26.61,26.85,295400,0.0,1.0
2010-08-19,52.61,53.33,52.58,53.32,139700,26.305,26.665,26.29,26.66,279400,0.0,1.0
2010-08-20,52.48,52.61,51.9,52.32,72400,26.24,26.305,25.95,26.16,144800,0.0,1.0
2010-08-23,51.76,52.79,51.7,52.58,75800,25.88,26.395,25.85,26.29,151600,0.0,1.0
2010-08-24,51.24,51.55,50.5,51.4,97400,25.62,25.775,25.25,25.7,194800,0.0,1.0
2010-08-25,52.35,52.44,50.9,51.0,121800,26.175,26.22,25.45,25.5,243600,0.0,1.0
2010-08-26,52.46,52.63,51.97,52.46,92000,26.23,26.315,25.985,26.23,184000,0.0,1.0
2010-08-27,53.22,53.28,52.05,52.66,84000,26.61,26.64,26.025,26.33,168000,0.0,1.0
2010-08-30,52.28,52.98,52.2,52.84,75100,26.14,26.49,26.1,26.42,150200,0.0,1.0
2010-08-31,52.08,52.74,52.03,52.25,88200,26.04,26.37,26.015,26.125,176400,0.0,1.0
2010-09-01,53.38,53.5,52.37,52.53,172600,26.69,26.75,26.185,26.265,345200,0.0,1.0
2010-09-02,54.56,54.57,53.09,53.45,118900,27.28,27.285,26.545,26.725,237800,0.0,1.0
2010-09-03,55.33,55.45,54.64,54.84,125200,27.665,27.725,27.32,27.42,250400,0.0,1.0
2010-09-07,54.5,55.21,54.4,55.21,79500,27.25,27.605,27.2,27.605,159000,0.0,1.0
2010-09-08,54.85,54.85,54.35,54.57,97300,27.425,27.425,27.175,27.285,194600,0.0,1.0
2010-09-09,54.83,55.5,54.5,55.33,51900,27.415,27.75,27.25,27.665,103800,0.0,1.0
2010-09-10,54.93,55.1799,54.65,55.12,56300,27.465,27.58995,27.325,27.56,112600,0.0,1.0
2010-09-13,55.99,56.1,55.0,55.3,168300,27.995,28.05,27.5,27.65,336600,0.0,1.0
2010-09-14,55.76,56.03,55.38,55.73,185300,27.88,28.015,27.69,27.865,370600,0.0,1.0
2010-09-15,56.73,56.75,55.68,55.68,91800,28.365,28.375,27.84,27.84,183600,0.0,1.0
2010-09-16,56.22,56.66,55.93,56.41,212900,28.11,28.33,27.965,28.205,425800,0.0,1.0
2010-09-17,56.85,57.2,55.98,56.58,223400,28.425,28.6,27.99,28.29,446800,0.0,1.0
2010-09-20,57.98,58.1,56.84,56.9,112700,28.99,29.05,28.42,28.45,225400,0.0,1.0
2010-09-21,56.83,57.94,56.79,57.83,172700,28.415,28.97,28.395,28.915,345400,0.0,1.0
2010-09-22,56.84,57.38,56.6,56.61,103700,28.42,28.69,28.3,28.305,207400,0.0,1.0
2010-09-23,56.09,56.97,55.96,56.39,120800,28.045,28.485,27.98,28.195,241600,0.0,1.0
2010-09-24,56.58,56.64,56.31,56.64,134200,28.29,28.32,28.155,28.32,268400,0.0,1.0
2010-09-27,56.87,57.02,55.99,56.5,111500,28.435,28.51,27.995,28.25,223000,0.0,1.0
2010-09-28,57.79,57.9,56.45,56.99,185400,28.895,28.95,28.225,28.495,370800,0.0,1.0
2010-09-29,58.64,58.69,57.3905,57.49,142000,29.32,29.345,28.69525,28.745,284000,0.0,1.0
2010-09-30,58.53,59.0,58.17,58.75,348900,29.265,29.5,29.085,29.375,697800,0.0,1.0
2010-10-01,58.57,59.01,58.05,59.0,349800,29.285,29.505,29.025,29.5,699600,0.0,1.0
2010-10-04,57.8,58.52,57.66,58.4,286700,28.9,29.26,28.83,29.2,573400,0.0,1.0
2010-10-05,58.2,58.24,57.66,57.76,175900,29.1,29.12,28.83,28.88,351800,0.0,1.0
2010-10-06,57.94,58.15,57.83,58.03,139200,28.97,29.075,28.915,29.015,278400,0.0,1.0
2010-10-07,56.14,57.74,55.28,57.74,529100,28.07,28.87,27.64,28.87,1058200,0.0,1.0
2010-10-08,55.92,56.23,55.57,56.1,255500,27.96,28.115,27.785,28.05,511000,0.0,1.0
2010-10-11,55.5,55.88,55.22,55.86,243400,27.75,27.94,27.61,27.93,486800,0.0,1.0
2010-10-12,55.1,55.26,54.63,55.26,232500,27.55,27.63,27.315,27.63,465000,0.0,1.0
2010-10-13,54.96,55.49,54.85,55.14,443300,27.48,27.745,27.425,27.57,886600,0.0,1.0
2010-10-14,55.0,55.16,54.71,55.07,185300,27.5,27.58,27.355,27.535,370600,0.0,1.0
2010-10-15,55.06,55.5,54.83,55.19,257400,27.53,27.75,27.415,27.595,514800,0.0,1.0
2010-10-18,55.34,55.35,54.9,54.99,187200,27.67,27.675,27.45,27.495,374400,0.0,1.0
2010-10-19,54.91,55.28,54.42,55.0,230400,27.455,27.64,27.21,27.5,460800,0.0,1.0
2010-10-20,54.92,55.07,54.8,55.01,200700,27.46,27.535,27.4,27.505,401400,0.0,1.0
2010-10-21,55.05,55.64,54.97,55.16,231700,27.525,27.82,27.485,27.58,463400,0.0,1.0
2010-10-22,54.65,55.05,54.61,55.0,208200,27.325,27.525,27.305,27.5,416400,0.0,1.0
2010-10-25,54.62,55.12,54.58,54.85,92100,27.31,27.56,27.29,27.425,184200,0.0,1.0
2010-10-26,55.22,55.37,54.11,54.25,225400,27.61,27.685,27.055,27.125,450800,0.0,1.0
2010-10-27,55.17,55.31,54.66,54.87,187000,27.585,27.655,27.33,27.435,374000,0.0,1.0
2010-10-28,55.21,55.83,55.14,55.19,138000,27.605,27.915,27.57,27.595,276000,0.0,1.0
2010-10-29,54.65,55.06,54.41,54.99,128000,27.325,27.53,27.205,27.495,256000,0.0,1.0
2010-11-01,55.06,55.46,53.1,54.17,722800,27.53,27.73,26.55,27.085,1445600,0.0,1.0
2010-11-02,56.96,56.96,55.2,55.2,241800,28.48,28.48,27.6,27.6,483600,0.0,1.0
2010-11-03,57.67,58.39,56.73,56.93,304500,28.835,29.195,28.365,28.465,609000,0.0,1.0
2010-11-04,57.87,58.55,57.44,58.07,164900,28.935,29.275,28.72,29.035,329800,0.0,1.0
2010-11-05,57.91,58.08,57.14,57.81,116400,28.955,29.04,28.57,28.905,232800,0.0,1.0
2010-11-08,57.64,57.9,57.3,57.51,74800,28.82,28.95,28.65,28.755,149600,0.0,1.0
2010-11-09,58.17,58.46,57.53,57.63,223500,29.085,29.23,28.765,28.815,447000,0.0,1.0
2010-11-10,58.78,58.78,57.84,58.2,137200,29.39,29.39,28.92,29.1,274400,0.0,1.0
2010-11-11,59.16,59.21,58.19,58.19,265500,29.58,29.605,29.095,29.095,531000,0.0,1.0
2010-11-12,59.0,59.13,58.56,58.71,223500,29.5,29.565,29.28,29.355,447000,0.0,1.0
2010-11-15,58.99,59.41,58.81,59.04,73600,29.495,29.705,29.405,29.52,147200,0.0,1.0
2010-11-16,58.75,58.84,58.3,58.58,221000,29.375,29.42,29.15,29.29,442000,0.0,1.0
2010-11-17,57.66,58.82,57.59,58.82,142100,28.83,29.41,28.795,29.41,284200,0.0,1.0
2010-11-18,58.06,58.455,57.69,58.0,165800,29.03,29.2275,28.845,29.0,331600,0.0,1.0
2010-11-19,58.68,58.8,57.88,57.91,153100,29.34,29.4,28.94,28.955,306200,0.0,1.0
2010-11-22,58.87,59.05,58.14,58.59,88400,29.435,29.525,29.07,29.295,176800,0.0,1.0
2010-11-23,58.71,58.75,57.88,58.44,112000,29.355,29.375,28.94,29.22,224000,0.0,1.0
2010-11-24,59.61,59.64,58.72,58.72,90700,29.805,29.82,29.36,29.36,181400,0.0,1.0
2010-11-26,59.32,59.75,58.91,59.22,64400,29.66,29.875,29.455,29.61,128800,0.0,1.0
2010-11-29,58.99,59.19,58.25,59.01,102500,29.495,29.595,29.125,29.505,205000,0.0,1.0
2010-11-30,58.79,58.9,58.05,58.52,146500,29.395,29.45,29.025,29.26,293000,0.0,1.0
2010-12-01,60.9,60.96,59.39,59.39,248700,30.45,30.48,29.695,29.695,497400,0.0,1.0
2010-12-02,61.72,62.0,60.73,60.77,219700,30.86,31.0,30.365,30.385,439400,0.0,1.0
2010-12-03,61.33,62.0,60.45,61.62,284200,30.665,31.0,30.225,30.81,568400,0.0,1.0
2010-12-06,61.16,61.62,60.9705,60.99,94600,30.58,30.81,30.48525,30.495,189200,0.0,1.0
2010-12-07,61.72,61.81,61.39,61.58,112300,30.86,30.905,30.695,30.79,224600,0.0,1.0
2010-12-08,61.71,61.94,61.67,61.89,79300,30.855,30.97,30.835,30.945,158600,0.0,1.0
2010-12-09,61.24,61.9,60.7,61.9,188900,30.62,30.95,30.35,30.95,377800,0.0,1.0
2010-12-10,62.64,63.07,61.43,61.43,167800,31.32,31.535,30.715,30.715,335600,0.0,1.0
2010-12-13,62.25,62.98,62.06,62.97,86400,31.125,31.49,31.03,31.485,172800,0.0,1.0
2010-12-14,64.0,64.75,62.19,62.19,243900,32.0,32.375,31.095,31.095,487800,0.0,1.0
2010-12-15,63.71,64.19,63.56,63.83,175800,31.855,32.095,31.78,31.915,351600,0.0,1.0
2010-12-16,64.24,64.25,63.48,63.57,130200,32.12,32.125,31.74,31.785,260400,0.0,1.0
2010-12-17,64.33,64.33,63.005,64.11,450600,32.165,32.165,31.5025,32.055,901200,0.0,1.0
2010-12-20,64.38,64.83,64.29,64.38,111900,32.19,32.415,32.145,32.19,223800,0.0,1.0
2010-12-21,63.76,64.65,63.63,64.65,79300,31.88,32.325,31.815,32.325,158600,0.0,1.0
2010-12-22,64.11,64.35,64.0,64.1,93800,32.055,32.175,32.0,32.05,187600,0.0,1.0
2010-12-23,64.23,64.62,63.9,64.29,61500,32.115,32.31,31.95,32.145,123000,0.0,1.0
2010-12-27,64.37,64.49,64.04,64.21,36200,32.185,32.245,32.02,32.105,72400,0.0,1.0
2010-12-28,63.85,64.19,63.75,64.09,62000,31.925,32.095,31.875,32.045,124000,0.0,1.0
2010-12-29,63.84,64.06,63.72,63.85,30400,31.92,32.03,31.86,31.925,60800,0.0,1.0
2010-12-30,63.87,64.26,63.85,63.85,45900,31.935,32.13,31.925,31.925,91800,0.0,1.0
2010-12-31,63.18,64.03,63.16,63.64,79100,31.59,32.015,31.58,31.82,158200,0.0,1.0
2011-01-03,60.28,63.2,60.18,63.03,554300,30.14,31.6,30.09,31.515,1108600,0.0,1.0
2011-01-04,58.76,60.44,58.4,60.44,349600,29.38,30.22,29.2,30.22,699200,0.0,1.0
2011-01-05,59.44,59.6,58.54,58.55,254300,29.72,29.8,29.27,29.275,508600,0.0,1.0
2011-01-06,58.8,59.64,58.75,59.55,142200,29.4,29.82,29.375,29.775,284400,0.0,1.0
2011-01-07,58.18,58.8,57.73,58.8,169300,29.09,29.4,28.865,29.4,338600,0.0,1.0
2011-01-10,58.33,58.52,57.7921,57.93,199000,29.165,29.26,28.89605,28.965,398000,0.0,1.0
2011-01-11,58.56,59.12,58.38,58.57,200400,29.28,29.56,29.19,29.285,400800,0.0,1.0
2011-01-12,58.71,58.98,58.46,58.88,217800,29.355,29.49,29.23,29.44,435600,0.0,1.0
2011-01-13,58.5,58.83,58.12,58.74,115700,29.25,29.415,29.06,29.37,231400,0.0,1.0
2011-01-14,58.56,58.56,58.13,58.53,282100,29.28,29.28,29.065,29.265,564200,0.0,1.0
2011-01-18,58.84,58.9,58.44,58.44,91600,29.42,29.45,29.22,29.22,183200,0.0,1.0
2011-01-19,58.27,58.8,58.16,58.59,94100,29.135,29.4,29.08,29.295,188200,0.0,1.0
2011-01-20,58.88,58.93,58.05,58.05,304000,29.44,29.465,29.025,29.025,608000,0.0,1.0
2011-01-21,58.97,59.16,58.65,59.02,164700,29.485,29.58,29.325,29.51,329400,0.0,1.0
2011-01-24,58.96,59.26,58.9301,58.95,201600,29.48,29.63,29.46505,29.475,403200,0.0,1.0
2011-01-25,59.12,59.16,58.52,58.66,140900,29.56,29.58,29.26,29.33,281800,0.0,1.0
2011-01-26,59.3,59.82,59.03,59.28,138900,29.65,29.91,29.515,29.64,277800,0.0,1.0
2011-01-27,59.03,59.38,58.88,59.29,147300,29.515,29.69,29.44,29.645,294600,0.0,1.0
2011-01-28,58.84,59.19,58.54,59.03,241700,29.42,29.595,29.27,29.515,483400,0.0,1.0
2011-01-31,59.34,60.4099,58.65,58.76,246100,29.67,30.20495,29.325,29.38,492200,0.0,1.0
2011-02-01,60.75,60.98,59.77,59.81,210600,30.375,30.49,29.885,29.905,421200,0.0,1.0
2011-02-02,60.36,61.96,60.29,61.96,96900,30.18,30.98,30.145,30.98,193800,0.0,1.0
2011-02-03,60.84,60.85,59.4,60.24,138200,30.42,30.425,29.7,30.12,276400,0.0,1.0
2011-02-04,61.14,61.48,60.45,60.71,96700,30.57,30.74,30.225,30.355,193400,0.0,1.0
2011-02-07,60.53,62.08,60.47,60.9,268200,30.265,31.04,30.235,30.45,536400,0.0,1.0
2011-02-08,60.22,60.67,59.7801,60.61,91400,30.11,30.335,29.89005,30.305,182800,0.0,1.0
2011-02-09,59.75,59.94,59.45,59.94,109700,29.875,29.97,29.725,29.97,219400,0.0,1.0
2011-02-10,59.75,60.0873,59.42,59.5,125800,29.875,30.04365,29.71,29.75,251600,0.0,1.0
2011-02-11,61.5,61.55,59.48,59.48,165800,30.75,30.775,29.74,29.74,331600,0.0,1.0
2011-02-14,61.43,61.47,61.04,61.24,53200,30.715,30.735,30.52,30.62,106400,0.0,1.0
2011-02-15,61.11,61.46,61.01,61.22,94800,30.555,30.73,30.505,30.61,189600,0.0,1.0
2011-02-16,61.18,61.41,60.71,61.26,41100,30.59,30.705,30.355,30.63,82200,0.0,1.0
2011-02-17,60.89,61.23,60.7,61.19,90300,30.445,30.615,30.35,30.595,180600,0.0,1.0
2011-02-18,61.86,61.86,60.89,60.94,113300,30.93,30.93,30.445,30.47,226600,0.0,1.0
2011-02-22,60.72,61.74,60.63,61.42,100600,30.36,30.87,30.315,30.71,201200,0.0,1.0
2011-02-23,59.51,60.59,59.47,60.59,102000,29.755,30.295,29.735,30.295,204000,0.0,1.0
2011-02-24,60.29,60.42,59.52,59.68,108100,30.145,30.21,29.76,29.84,216200,0.0,1.0
2011-02-25,61.79,61.82,60.18,60.32,88600,30.895,30.91,30.09,30.16,177200,0.0,1.0
2011-02-28,61.65,61.89,60.96,61.8,89700,30.825,30.945,30.48,30.9,179400,0.0,1.0
2011-03-01,60.77,61.99,60.63,61.9,87600,30.385,30.995,30.315,30.95,175200,0.0,1.0
2011-03-02,61.1,61.22,60.52,60.67,65300,30.55,30.61,30.26,30.335,130600,0.0,1.0
2011-03-03,62.23,62.25,61.37,61.49,80800,31.115,31.125,30.685,30.745,161600,0.0,1.0
2011-03-04,61.78,62.23,60.97,62.23,73700,30.89,31.115,30.485,31.115,147400,0.0,1.0
2011-03-07,61.25,61.9,60.64,61.81,85400,30.625,30.95,30.32,30.905,170800,0.0,1.0
2011-03-08,62.8,63.88,61.51,61.51,246200,31.4,31.94,30.755,30.755,492400,0.0,1.0
2011-03-09,63.62,64.35,62.78,62.92,192900,31.81,32.175,31.39,31.46,385800,0.0,1.0
2011-03-10,63.62,63.84,62.51,63.13,301400,31.81,31.92,31.255,31.565,602800,0.0,1.0
2011-03-11,63.76,63.93,63.13,63.55,214100,31.88,31.965,31.565,31.775,428200,0.0,1.0
2011-03-14,63.78,64.13,63.1,63.52,265300,31.89,32.065,31.55,31.76,530600,0.0,1.0
2011-03-15,63.06,63.34,62.7,62.92,231900,31.53,31.67,31.35,31.46,463800,0.0,1.0
2011-03-16,62.72,63.49,62.69,62.8,227600,31.36,31.745,31.345,31.4,455200,0.0,1.0
2011-03-17,63.13,63.92,63.11,63.75,235800,31.565,31.96,31.555,31.875,471600,0.0,1.0
2011-03-18,63.15,63.65,62.71,63.44,227700,31.575,31.825,31.355,31.72,455400,0.0,1.0
2011-03-21,63.7,64.14,63.47,64.14,134200,31.85,32.07,31.735,32.07,268400,0.0,1.0
2011-03-22,63.85,63.98,63.6,63.84,96300,31.925,31.99,31.8,31.92,192600,0.0,1.0
2011-03-23,63.56,63.83,62.88,63.6,66000,31.78,31.915,31.44,31.8,132000,0.0,1.0
2011-03-24,63.76,63.82,62.6,63.09,143500,31.88,31.91,31.3,31.545,287000,0.0,1.0
2011-03-25,63.46,63.95,63.42,63.69,162400,31.73,31.975,31.71,31.845,324800,0.0,1.0
2011-03-28,63.12,63.66,63.11,63.39,77400,31.56,31.83,31.555,31.695,154800,0.0,1.0
2011-03-29,64.2,64.2,62.96,63.2,115100,32.1,32.1,31.48,31.6,230200,0.0,1.0
2011-03-30,65.06,65.07,64.05,64.43,98400,32.53,32.535,32.025,32.215,196800,0.0,1.0
2011-03-31,65.54,65.56,64.81,65.0,104900,32.77,32.78,32.405,32.5,209800,0.0,1.0
2011-04-01,66.57,66.7,65.76,65.76,149600,33.285,33.35,32.88,32.88,299200,0.0,1.0
2011-04-04,66.39,66.59,65.23,66.59,184800,33.195,33.295,32.615,33.295,369600,0.0,1.0
2011-04-05,65.37,66.46,65.15,66.22,165100,32.685,33.23,32.575,33.11,330200,0.0,1.0
2011-04-06,65.72,66.15,65.55,65.64,112800,32.86,33.075,32.775,32.82,225600,0.0,1.0
2011-04-07,66.32,66.47,65.73,65.93,124600,33.16,33.235,32.865,32.965,249200,0.0,1.0
2011-04-08,66.9,66.92,66.13,66.6,148300,33.45,33.46,33.065,33.3,296600,0.0,1.0
2011-04-11,67.17,67.42,66.78,67.01,103000,33.585,33.71,33.39,33.505,206000,0.0,1.0
2011-04-12,66.68,67.07,66.59,66.72,117400,33.34,33.535,33.295,33.36,234800,0.0,1.0
2011-04-13,66.47,66.93,66.44,66.74,145100,33.235,33.465,33.22,33.37,290200,0.0,1.0
2011-04-14,67.12,67.14,65.91,66.14,97200,33.56,33.57,32.955,33.07,194400,0.0,1.0
2011-04-15,67.31,67.36,66.58,66.87,170200,33.655,33.68,33.29,33.435,340400,0.0,1.0
2011-04-18,66.47,66.88,66.0001,66.88,88500,33.235,33.44,33.00005,33.44,177000,0.0,1.0
2011-04-19,66.68,67.14,66.31,66.47,101800,33.34,33.57,33.155,33.235,203600,0.0,1.0
2011-04-20,67.27,67.5,66.9,67.18,83300,33.635,33.75,33.45,33.59,166600,0.0,1.0
2011-04-21,67.61,67.75,67.3201,67.75,40900,33.805,33.875,33.66005,33.875,81800,0.0,1.0
2011-04-25,66.87,67.49,66.48,67.35,67100,33.435,33.745,33.24,33.675,134200,0.0,1.0
2011-04-26,68.0,68.42,66.89,66.89,138100,34.0,34.21,33.445,33.445,276200,0.0,1.0
2011-04-27,68.55,68.59,67.8,67.82,129500,34.275,34.295,33.9,33.91,259000,0.0,1.0
2011-04-28,69.12,69.69,68.3,68.32,97700,34.56,34.845,34.15,34.16,195400,0.0,1.0
2011-04-29,70.2,70.4,68.93,69.32,291000,35.1,35.2,34.465,34.66,582000,0.0,1.0
2011-05-02,68.86,69.14,66.6,67.9,851700,34.43,34.57,33.3,33.95,1703400,0.0,1.0
2011-05-03,68.07,68.68,66.71,67.1,357000,34.035,34.34,33.355,33.55,714000,0.0,1.0
2011-05-04,67.49,67.95,67.4,67.95,179000,33.745,33.975,33.7,33.975,358000,0.0,1.0
2011-05-05,67.5,67.85,67.04,67.15,118200,33.75,33.925,33.52,33.575,236400,0.0,1.0
2011-05-06,67.26,67.92,67.2,67.8,124700,33.63,33.96,33.6,33.9,249400,0.0,1.0
2011-05-09,67.66,67.76,66.77,67.01,270000,33.83,33.88,33.385,33.505,540000,0.0,1.0
2011-05-10,68.2,68.3,67.86,67.97,216700,34.1,34.15,33.93,33.985,433400,0.0,1.0
2011-05-11,67.6,68.36,67.38,68.08,139400,33.8,34.18,33.69,34.04,278800,0.0,1.0
2011-05-12,68.56,68.89,67.24,67.33,105000,34.28,34.445,33.62,33.665,210000,0.0,1.0
2011-05-13,67.63,68.69,66.97,68.67,113800,33.815,34.345,33.485,34.335,227600,0.0,1.0
2011-05-16,66.96,67.68,66.735,67.25,116700,33.48,33.84,33.3675,33.625,233400,0.0,1.0
2011-05-17,66.73,67.051,66.32,66.67,132700,33.365,33.5255,33.16,33.335,265400,0.0,1.0
2011-05-18,67.35,67.68,66.84,67.01,68700,33.675,33.84,33.42,33.505,137400,0.0,1.0
2011-05-19,66.76,67.56,66.51,67.56,146500,33.38,33.78,33.255,33.78,293000,0.0,1.0
2011-05-20,66.49,67.14,66.02,66.4,105000,33.245,33.57,33.01,33.2,210000,0.0,1.0
2011-05-23,66.08,66.4,65.29,65.54,138600,33.04,33.2,32.645,32.77,277200,0.0,1.0
2011-05-24,66.16,66.51,65.88,66.16,225700,33.08,33.255,32.94,33.08,451400,0.0,1.0
2011-05-25,66.26,66.48,66.05,66.15,105200,33.13,33.24,33.025,33.075,210400,0.0,1.0
2011-05-26,66.77,66.9055,66.14,66.14,126200,33.385,33.45275,33.07,33.07,252400,0.0,1.0
2011-05-27,67.14,67.24,66.59,67.01,88000,33.57,33.62,33.295,33.505,176000,0.0,1.0
2011-05-31,67.63,67.75,67.14,67.61,191400,33.815,33.875,33.57,33.805,382800,0.0,1.0
2011-06-01,66.49,67.54,66.36,67.48,120900,33.245,33.77,33.18,33.74,241800,0.0,1.0
2011-06-02,66.17,66.63,65.96,66.48,126000,33.085,33.315,32.98,33.24,252000,0.0,1.0
2011-06-03,66.1,66.48,65.39,65.41,236200,33.05,33.24,32.695,32.705,472400,0.0,1.0
2011-06-06,65.73,66.34,65.69,65.99,155000,32.865,33.17,32.845,32.995,310000,0.0,1.0
2011-06-07,65.65,66.18,65.57,66.14,132100,32.825,33.09,32.785,33.07,264200,0.0,1.0
2011-06-08,65.18,65.61,65.03,65.55,89800,32.59,32.805,32.515,32.775,179600,0.0,1.0
2011-06-09,65.55,65.92,65.22,65.4,88400,32.775,32.96,32.61,32.7,176800,0.0,1.0
2011-06-10,64.78,65.5,64.66,65.21,100000,32.39,32.75,32.33,32.605,200000,0.0,1.0
2011-06-13,64.44,64.99,64.43,64.98,65900,32.22,32.495,32.215,32.49,131800,0.0,1.0
2011-06-14,64.46,65.11,64.3,64.89,165500,32.23,32.555,32.15,32.445,331000,0.0,1.0
2011-06-15,63.31,64.465,63.28,64.01,130000,31.655,32.2325,31.64,32.005,260000,0.0,1.0
2011-06-16,64.04,64.06,63.24,63.48,164300,32.02,32.03,31.62,31.74,328600,0.0,1.0
2011-06-17,63.67,64.4,63.47,64.25,122500,31.835,32.2,31.735,32.125,245000,0.0,1.0
2011-06-20,64.1,64.25,63.4,63.4,87800,32.05,32.125,31.7,31.7,175600,0.0,1.0
2011-06-21,64.22,64.66,64.0,64.47,92300,32.11,32.33,32.0,32.235,184600,0.0,1.0
2011-06-22,63.78,64.39,63.71,64.04,53900,31.89,32.195,31.855,32.02,107800,0.0,1.0
2011-06-23,62.42,63.18,61.9,63.18,264200,31.21,31.59,30.95,31.59,528400,0.0,1.0
2011-06-24,63.1,63.15,62.45,62.67,120100,31.55,31.575,31.225,31.335,240200,0.0,1.0
2011-06-27,63.49,63.7,62.5,63.1,102500,31.745,31.85,31.25,31.55,205000,0.0,1.0
2011-06-28,64.25,64.54,63.54,63.58,89400,32.125,32.27,31.77,31.79,178800,0.0,1.0
2011-06-29,63.86,64.35,63.62,64.22,101100,31.93,32.175,31.81,32.11,202200,0.0,1.0
2011-06-30,64.37,64.4,63.84,64.11,115500,32.185,32.2,31.92,32.055,231000,0.0,1.0
2011-07-01,65.8,65.96,64.28,64.39,126000,32.9,32.98,32.14,32.195,252000,0.0,1.0
2011-07-05,66.58,66.6,65.84,65.9,135100,33.29,33.3,32.92,32.95,270200,0.0,1.0
2011-07-06,67.3,67.41,66.14,66.37,75400,33.65,33.705,33.07,33.185,150800,0.0,1.0
2011-07-07,68.31,68.4,67.15,67.65,118700,34.155,34.2,33.575,33.825,237400,0.0,1.0
2011-07-08,68.19,68.29,67.61,67.61,85700,34.095,34.145,33.805,33.805,171400,0.0,1.0
2011-07-11,67.49,68.09,67.3,67.61,150200,33.745,34.045,33.65,33.805,300400,0.0,1.0
2011-07-12,68.08,68.58,66.89,67.34,75000,34.04,34.29,33.445,33.67,150000,0.0,1.0
2011-07-13,68.75,68.78,67.93,68.19,108900,34.375,34.39,33.965,34.095,217800,0.0,1.0
2011-07-14,68.91,69.53,68.75,68.97,129000,34.455,34.765,34.375,34.485,258000,0.0,1.0
2011-07-15,68.12,69.0,67.84,68.94,112700,34.06,34.5,33.92,34.47,225400,0.0,1.0
2011-07-18,67.34,68.05,67.07,68.02,54000,33.67,34.025,33.535,34.01,108000,0.0,1.0
2011-07-19,68.29,68.41,67.62,67.62,75100,34.145,34.205,33.81,33.81,150200,0.0,1.0
2011-07-20,68.29,68.36,67.3,68.12,182700,34.145,34.18,33.65,34.06,365400,0.0,1.0
2011-07-21,69.18,69.47,68.15,68.26,107700,34.59,34.735,34.075,34.13,215400,0.0,1.0
2011-07-22,69.05,69.75,68.2,69.2,83000,34.525,34.875,34.1,34.6,166000,0.0,1.0
2011-07-25,67.82,68.88,67.69,68.48,96600,33.91,34.44,33.845,34.24,193200,0.0,1.0
2011-07-26,67.26,67.81,67.13,67.74,81800,33.63,33.905,33.565,33.87,163600,0.0,1.0
2011-07-27,66.22,67.09,66.02,66.94,124900,33.11,33.545,33.01,33.47,249800,0.0,1.0
2011-07-28,65.18,66.4,64.93,66.39,247100,32.59,33.2,32.465,33.195,494200,0.0,1.0
2011-07-29,65.5,65.6792,63.65,63.9,253900,32.75,32.8396,31.825,31.95,507800,0.0,1.0
2011-08-01,58.36,64.0,57.03,63.2,1619300,29.18,32.0,28.515,31.6,3238600,0.0,1.0
2011-08-02,58.4,59.36,57.91,57.91,370700,29.2,29.68,28.955,28.955,741400,0.0,1.0
2011-08-03,60.12,60.42,58.65,58.93,428400,30.06,30.21,29.325,29.465,856800,0.0,1.0
2011-08-04,59.0,60.49,58.8,60.1,711600,29.5,30.245,29.4,30.05,1423200,0.0,1.0
2011-08-05,58.9,59.58,57.0,59.36,451700,29.45,29.79,28.5,29.68,903400,0.0,1.0
2011-08-08,56.3,59.27,55.82,58.5,642000,28.15,29.635,27.91,29.25,1284000,0.0,1.0
2011-08-09,57.1,58.16,55.26,57.19,728000,28.55,29.08,27.63,28.595,1456000,0.0,1.0
2011-08-10,56.03,56.785,55.34,55.78,600100,28.015,28.3925,27.67,27.89,1200200,0.0,1.0
2011-08-11,58.85,59.62,56.31,56.31,282900,29.425,29.81,28.155,28.155,565800,0.0,1.0
2011-08-12,60.05,60.22,58.37,59.29,172900,30.025,30.11,29.185,29.645,345800,0.0,1.0
2011-08-15,60.81,61.02,59.9,60.66,146700,30.405,30.51,29.95,30.33,293400,0.0,1.0
2011-08-16,59.5,60.29,59.45,60.29,298300,29.75,30.145,29.725,30.145,596600,0.0,1.0
2011-08-17,60.04,60.3,59.01,59.75,157800,30.02,30.15,29.505,29.875,315600,0.0,1.0
2011-08-18,57.58,58.99,57.41,58.35,336200,28.79,29.495,28.705,29.175,672400,0.0,1.0
2011-08-19,57.76,59.43,56.61,56.74,245400,28.88,29.715,28.305,28.37,490800,0.0,1.0
2011-08-22,59.37,59.81,58.74,58.8,286500,29.685,29.905,29.37,29.4,573000,0.0,1.0
2011-08-23,61.7,61.7,58.87,59.34,193200,30.85,30.85,29.435,29.67,386400,0.0,1.0
2011-08-24,62.15,62.5892,61.29,61.57,174600,31.075,31.2946,30.645,30.785,349200,0.0,1.0
2011-08-25,59.96,62.44,59.89,62.25,269600,29.98,31.22,29.945,31.125,539200,0.0,1.0
2011-08-26,60.88,60.91,59.0,59.87,210000,30.44,30.455,29.5,29.935,420000,0.0,1.0
2011-08-29,62.9,62.93,61.57,61.57,104500,31.45,31.465,30.785,30.785,209000,0.0,1.0
2011-08-30,61.75,62.54,60.96,62.54,326900,30.875,31.27,30.48,31.27,653800,0.0,1.0
2011-08-31,62.51,62.89,61.8,62.01,370200,31.255,31.445,30.9,31.005,740400,0.0,1.0
2011-09-01,61.7,63.3,61.44,62.5,159600,30.85,31.65,30.72,31.25,319200,0.0,1.0
2011-09-02,59.65,60.92,59.19,60.92,237600,29.825,30.46,29.595,30.46,475200,0.0,1.0
2011-09-06,59.83,59.97,58.35,58.68,117600,29.915,29.985,29.175,29.34,235200,0.0,1.0
2011-09-07,61.83,61.91,60.22,60.4,121300,30.915,30.955,30.11,30.2,242600,0.0,1.0
2011-09-08,61.32,62.52,61.03,61.52,125400,30.66,31.26,30.515,30.76,250800,0.0,1.0
2011-09-09,58.82,60.72,58.42,60.55,148300,29.41,30.36,29.21,30.275,296600,0.0,1.0
2011-09-12,59.28,59.73,57.99,58.48,175100,29.64,29.865,28.995,29.24,350200,0.0,1.0
2011-09-13,59.59,59.73,58.37,59.35,154900,29.795,29.865,29.185,29.675,309800,0.0,1.0
2011-09-14,60.25,60.9,58.72,59.98,187600,30.125,30.45,29.36,29.99,375200,0.0,1.0
2011-09-15,60.43,60.66,59.43,60.66,104800,30.215,30.33,29.715,30.33,209600,0.0,1.0
2011-09-16,60.65,61.09,60.32,60.69,123400,30.325,30.545,30.16,30.345,246800,0.0,1.0
2011-09-19,59.37,59.89,58.95,59.83,97400,29.685,29.945,29.475,29.915,194800,0.0,1.0
2011-09-20,58.98,60.31,58.89,59.52,141000,29.49,30.155,29.445,29.76,282000,0.0,1.0
2011-09-21,56.45,59.32,56.41,58.75,123400,28.225,29.66,28.205,29.375,246800,0.0,1.0
2011-09-22,56.72,56.92,54.99,55.1,291300,28.36,28.46,27.495,27.55,582600,0.0,1.0
2011-09-23,58.77,59.02,56.52,56.72,220800,29.385,29.51,28.26,28.36,441600,0.0,1.0
2011-09-26,58.6,59.22,57.9,59.08,136200,29.3,29.61,28.95,29.54,272400,0.0,1.0
2011-09-27,60.05,60.9,58.81,59.44,120800,30.025,30.45,29.405,29.72,241600,0.0,1.0
2011-09-28,58.04,60.08,58.03,59.99,116100,29.02,30.04,29.015,29.995,232200,0.0,1.0
2011-09-29,58.99,59.22,57.93,58.96,92800,29.495,29.61,28.965,29.48,185600,0.0,1.0
2011-09-30,58.48,59.535,58.42,58.43,164100,29.24,29.7675,29.21,29.215,328200,0.0,1.0
2011-10-03,56.61,59.08,56.6,58.0,299700,28.305,29.54,28.3,29.0,599400,0.0,1.0
2011-10-04,59.54,59.62,56.35,56.35,295600,29.77,29.81,28.175,28.175,591200,0.0,1.0
2011-10-05,59.44,59.89,58.97,59.75,118100,29.72,29.945,29.485,29.875,236200,0.0,1.0
2011-10-06,59.55,59.64,58.85,59.31,172000,29.775,29.82,29.425,29.655,344000,0.0,1.0
2011-10-07,58.29,59.62,58.23,59.57,110000,29.145,29.81,29.115,29.785,220000,0.0,1.0
2011-10-10,59.42,59.56,58.65,59.0,104200,29.71,29.78,29.325,29.5,208400,0.0,1.0
2011-10-11,59.02,59.87,58.79,59.05,100500,29.51,29.935,29.395,29.525,201000,0.0,1.0
2011-10-12,58.82,59.62,58.64,59.35,167400,29.41,29.81,29.32,29.675,334800,0.0,1.0
2011-10-13,59.24,59.42,58.23,58.72,127800,29.62,29.71,29.115,29.36,255600,0.0,1.0
2011-10-14,60.3,60.63,59.33,59.68,93100,30.15,30.315,29.665,29.84,186200,0.0,1.0
2011-10-17,58.73,59.91,58.35,59.76,152700,29.365,29.955,29.175,29.88,305400,0.0,1.0
2011-10-18,59.94,60.46,58.4,58.94,121500,29.97,30.23,29.2,29.47,243000,0.0,1.0
2011-10-19,60.03,60.76,59.76,60.06,100800,30.015,30.38,29.88,30.03,201600,0.0,1.0
2011-10-20,59.75,60.0,58.88,59.71,141400,29.875,30.0,29.44,29.855,282800,0.0,1.0
2011-10-21,60.5,60.87,59.8,60.6,151300,30.25,30.435,29.9,30.3,302600,0.0,1.0
2011-10-24,61.42,61.64,60.39,60.41,153900,30.71,30.82,30.195,30.205,307800,0.0,1.0
2011-10-25,61.44,62.07,60.63,61.03,161200,30.72,31.035,30.315,30.515,322400,0.0,1.0
2011-10-26,61.84,62.51,61.16,62.15,172200,30.92,31.255,30.58,31.075,344400,0.0,1.0
2011-10-27,62.74,64.83,62.22,62.92,216900,31.37,32.415,31.11,31.46,433800,0.0,1.0
2011-10-28,63.85,66.11,63.622,64.17,467100,31.925,33.055,31.811,32.085,934200,0.0,1.0
2011-10-31,60.95,62.0,57.96,58.53,811000,30.475,31.0,28.98,29.265,1622000,0.0,1.0
2011-11-01,58.62,59.99,56.01,57.85,336100,29.31,29.995,28.005,28.925,672200,0.0,1.0
2011-11-02,58.9,59.85,58.81,59.05,327200,29.45,29.925,29.405,29.525,654400,0.0,1.0
2011-11-03,59.72,59.84,58.34,59.16,182900,29.86,29.92,29.17,29.58,365800,0.0,1.0
2011-11-04,59.16,59.94,58.98,59.03,201200,29.58,29.97,29.49,29.515,402400,0.0,1.0
2011-11-07,59.22,59.31,58.3,58.94,108400,29.61,29.655,29.15,29.47,216800,0.0,1.0
2011-11-08,59.87,60.04,58.38,59.45,107100,29.935,30.02,29.19,29.725,214200,0.0,1.0
2011-11-09,57.4,58.76,56.95,58.53,227400,28.7,29.38,28.475,29.265,454800,0.0,1.0
2011-11-10,58.34,58.61,57.65,58.56,160300,29.17,29.305,28.825,29.28,320600,0.0,1.0
2011-11-11,59.68,60.11,58.73,58.84,113600,29.84,30.055,29.365,29.42,227200,0.0,1.0
2011-11-14,59.01,59.676,58.82,59.41,76500,29.505,29.838,29.41,29.705,153000,0.0,1.0
2011-11-15,59.44,59.99,58.44,58.83,160000,29.72,29.995,29.22,29.415,320000,0.0,1.0
2011-11-16,58.44,59.98,58.35,58.94,127600,29.22,29.99,29.175,29.47,255200,0.0,1.0
2011-11-17,57.99,59.39,57.92,58.5,178900,28.995,29.695,28.96,29.25,357800,0.0,1.0
2011-11-18,58.32,59.04,57.99,58.04,145000,29.16,29.52,28.995,29.02,290000,0.0,1.0
2011-11-21,57.27,57.87,57.14,57.56,127100,28.635,28.935,28.57,28.78,254200,0.0,1.0
2011-11-22,56.75,57.54,56.55,57.14,146400,28.375,28.77,28.275,28.57,292800,0.0,1.0
2011-11-23,55.93,56.55,55.87,56.42,175000,27.965,28.275,27.935,28.21,350000,0.0,1.0
2011-11-25,55.01,56.0925,54.99,55.73,55700,27.505,28.04625,27.495,27.865,111400,0.0,1.0
2011-11-28,56.99,57.07,56.38,56.5,115900,28.495,28.535,28.19,28.25,231800,0.0,1.0
2011-11-29,56.87,57.385,56.701,57.04,66200,28.435,28.6925,28.3505,28.52,132400,0.0,1.0
2011-11-30,59.23,59.24,58.07,58.31,233100,29.615,29.62,29.035,29.155,466200,0.0,1.0
2011-12-01,59.05,60.07,58.76,58.76,92800,29.525,30.035,29.38,29.38,185600,0.0,1.0
2011-12-02,59.07,60.13,58.84,59.57,137800,29.535,30.065,29.42,29.785,275600,0.0,1.0
2011-12-05,59.73,60.21,59.295,59.8,154100,29.865,30.105,29.6475,29.9,308200,0.0,1.0
2011-12-06,59.0,59.86,58.9592,59.72,100600,29.5,29.93,29.4796,29.86,201200,0.0,1.0
2011-12-07,58.7,59.01,57.9,58.77,113000,29.35,29.505,28.95,29.385,226000,0.0,1.0
2011-12-08,57.1,58.33,57.04,58.33,93700,28.55,29.165,28.52,29.165,187400,0.0,1.0
2011-12-09,58.7,58.94,57.38,57.4,106300,29.35,29.47,28.69,28.7,212600,0.0,1.0
2011-12-12,58.69,58.74,57.94,58.26,106300,29.345,29.37,28.97,29.13,212600,0.0,1.0
2011-12-13,58.56,59.52,58.35,58.95,166000,29.28,29.76,29.175,29.475,332000,0.0,1.0
2011-12-14,58.01,58.31,57.85,58.08,110100,29.005,29.155,28.925,29.04,220200,0.0,1.0
2011-12-15,58.82,59.19,58.48,58.48,99600,29.41,29.595,29.24,29.24,199200,0.0,1.0
2011-12-16,58.93,59.42,58.58,59.31,183200,29.465,29.71,29.29,29.655,366400,0.0,1.0
2011-12-19,58.58,59.4499,58.5,59.07,101300,29.29,29.72495,29.25,29.535,202600,0.0,1.0
2011-12-20,60.57,60.61,59.38,59.38,133300,30.285,30.305,29.69,29.69,266600,0.0,1.0
2011-12-21,60.89,60.96,59.91,60.25,54900,30.445,30.48,29.955,30.125,109800,0.0,1.0
2011-12-22,61.09,61.55,60.82,60.82,54800,30.545,30.775,30.41,30.41,109600,0.0,1.0
2011-12-23,61.2,61.31,60.83,61.29,29700,30.6,30.655,30.415,30.645,59400,0.0,1.0
2011-12-27,61.67,61.84,60.7825,60.9,36700,30.835,30.92,30.39125,30.45,73400,0.0,1.0
2011-12-28,60.64,61.45,60.55,61.45,42500,30.32,30.725,30.275,30.725,85000,0.0,1.0
2011-12-29,61.58,61.72,60.46,60.46,42600,30.79,30.86,30.23,30.23,85200,0.0,1.0
2011-12-30,61.22,61.94,61.19,61.42,68900,30.61,30.97,30.595,30.71,137800,0.0,1.0
2012-01-03,62.78,63.23,62.31,62.31,129900,31.39,31.615,31.155,31.155,259800,0.0,1.0
2012-01-04,62.3,62.77,62.3,62.46,86300,31.15,31.385,31.15,31.23,172600,0.0,1.0
2012-01-05,62.08,62.34,61.74,61.78,90200,31.04,31.17,30.87,30.89,180400,0.0,1.0
2012-01-06,61.94,62.33,61.54,62.25,95700,30.97,31.165,30.77,31.125,191400,0.0,1.0
2012-01-09,61.85,62.23,61.21,62.23,77400,30.925,31.115,30.605,31.115,154800,0.0,1.0
2012-01-10,62.43,62.61,62.24,62.36,82700,31.215,31.305,31.12,31.18,165400,0.0,1.0
2012-01-11,62.32,62.55,62.02,62.17,111600,31.16,31.275,31.01,31.085,223200,0.0,1.0
2012-01-12,62.75,62.9,62.15,62.66,67600,31.375,31.45,31.075,31.33,135200,0.0,1.0
2012-01-13,62.56,62.72,62.02,62.02,78300,31.28,31.36,31.01,31.01,156600,0.0,1.0
2012-01-17,63.72,63.89,63.23,63.23,96100,31.86,31.945,31.615,31.615,192200,0.0,1.0
2012-01-18,64.04,64.09,63.34,63.68,60600,32.02,32.045,31.67,31.84,121200,0.0,1.0
2012-01-19,65.42,65.5,64.01,64.1,95500,32.71,32.75,32.005,32.05,191000,0.0,1.0
2012-01-20,65.47,65.85,65.04,65.34,55800,32.735,32.925,32.52,32.67,111600,0.0,1.0
2012-01-23,65.43,66.13,65.26,65.29,53500,32.715,33.065,32.63,32.645,107000,0.0,1.0
2012-01-24,65.18,65.4,65.01,65.25,107000,32.59,32.7,32.505,32.625,214000,0.0,1.0
2012-01-25,64.98,65.3,64.82,65.03,192700,32.49,32.65,32.41,32.515,385400,0.0,1.0
2012-01-26,65.48,65.55,64.98,65.17,146000,32.74,32.775,32.49,32.585,292000,0.0,1.0
2012-01-27,66.26,66.41,65.3,65.3,187300,33.13,33.205,32.65,32.65,374600,0.0,1.0
2012-01-30,65.03,68.01,64.81,67.31,425100,32.515,34.005,32.405,33.655,850200,0.0,1.0
2012-01-31,64.96,65.71,64.8,65.04,208900,32.48,32.855,32.4,32.52,417800,0.0,1.0
2012-02-01,67.36,67.41,65.05,65.06,216000,33.68,33.705,32.525,32.53,432000,0.0,1.0
2012-02-02,67.86,68.0,67.2,67.37,93800,33.93,34.0,33.6,33.685,187600,0.0,1.0
2012-02-03,67.85,68.97,67.57,68.26,138000,33.925,34.485,33.785,34.13,276000,0.0,1.0
2012-02-06,67.41,67.594,67.16,67.49,65400,33.705,33.797,33.58,33.745,130800,0.0,1.0
2012-02-07,67.16,67.36,66.72,67.23,61400,33.58,33.68,33.36,33.615,122800,0.0,1.0
2012-02-08,66.78,67.28,66.47,67.11,69200,33.39,33.64,33.235,33.555,138400,0.0,1.0
2012-02-09,66.3,66.96,66.07,66.87,54900,33.15,33.48,33.035,33.435,109800,0.0,1.0
2012-02-10,66.25,66.49,65.44,65.77,80500,33.125,33.245,32.72,32.885,161000,0.0,1.0
2012-02-13,67.08,67.275,66.84,66.91,42200,33.54,33.6375,33.42,33.455,84400,0.0,1.0
2012-02-14,66.63,66.93,66.28,66.86,42400,33.315,33.465,33.14,33.43,84800,0.0,1.0
2012-02-15,65.86,66.77,65.6,66.64,67200,32.93,33.385,32.8,33.32,134400,0.0,1.0
2012-02-16,67.39,67.45,65.8,65.88,107300,33.695,33.725,32.9,32.94,214600,0.0,1.0
2012-02-17,67.24,67.59,67.02,67.46,86900,33.62,33.795,33.51,33.73,173800,0.0,1.0
2012-02-21,66.97,67.83,66.41,67.37,98800,33.485,33.915,33.205,33.685,197600,0.0,1.0
2012-02-22,67.27,67.6,66.58,66.72,89900,33.635,33.8,33.29,33.36,179800,0.0,1.0
2012-02-23,68.03,68.16,67.03,67.4,147000,34.015,34.08,33.515,33.7,294000,0.0,1.0
2012-02-24,68.13,68.29,67.41,67.8,69100,34.065,34.145,33.705,33.9,138200,0.0,1.0
2012-02-27,68.34,68.58,66.804,67.26,106500,34.17,34.29,33.402,33.63,213000,0.0,1.0
2012-02-28,68.3,68.41,67.34,68.41,218000,34.15,34.205,33.67,34.205,436000,0.0,1.0
2012-02-29,67.03,68.52,66.99,68.29,103300,33.515,34.26,33.495,34.145,206600,0.0,1.0
2012-03-01,66.41,67.31,65.8,66.15,137000,33.205,33.655,32.9,33.075,274000,0.0,1.0
2012-03-02,65.3,66.52,65.07,66.52,143900,32.65,33.26,32.535,33.26,287800,0.0,1.0
2012-03-05,65.5,65.68,64.825,65.01,105600,32.75,32.84,32.4125,32.505,211200,0.0,1.0
2012-03-06,64.2,65.07,64.05,64.86,108300,32.1,32.535,32.025,32.43,216600,0.0,1.0
2012-03-07,64.85,64.96,64.17,64.32,88500,32.425,32.48,32.085,32.16,177000,0.0,1.0
2012-03-08,65.72,65.82,64.57,65.34,44000,32.86,32.91,32.285,32.67,88000,0.0,1.0
2012-03-09,66.64,67.43,65.6,65.6,70900,33.32,33.715,32.8,32.8,141800,0.0,1.0
2012-03-12,65.99,66.67,65.79,66.64,59500,32.995,33.335,32.895,33.32,119000,0.0,1.0
2012-03-13,67.2,67.24,66.3,66.5,84900,33.6,33.62,33.15,33.25,169800,0.0,1.0
2012-03-14,67.23,67.6,66.935,67.04,90000,33.615,33.8,33.4675,33.52,180000,0.0,1.0
2012-03-15,67.41,67.79,66.79,67.15,68400,33.705,33.895,33.395,33.575,136800,0.0,1.0
2012-03-16,67.93,68.15,67.09,67.35,191300,33.965,34.075,33.545,33.675,382600,0.0,1.0
2012-03-19,68.95,69.24,67.76,67.76,139700,34.475,34.62,33.88,33.88,279400,0.0,1.0
2012-03-20,68.26,68.76,68.15,68.46,74700,34.13,34.38,34.075,34.23,149400,0.0,1.0
2012-03-21,68.56,68.93,68.07,68.25,100500,34.28,34.465,34.035,34.125,201000,0.0,1.0
2012-03-22,68.65,68.7,67.97,67.99,98400,34.325,34.35,33.985,33.995,196800,0.0,1.0
2012-03-23,69.05,69.69,68.52,68.52,133300,34.525,34.845,34.26,34.26,266600,0.0,1.0
2012-03-26,70.29,70.46,69.63,69.9,119100,35.145,35.23,34.815,34.95,238200,0.0,1.0
2012-03-27,70.08,70.59,69.93,70.59,79100,35.04,35.295,34.965,35.295,158200,0.0,1.0
2012-03-28,70.2,70.39,69.87,70.14,109900,35.1,35.195,34.935,35.07,219800,0.0,1.0
2012-03-29,70.32,70.49,69.4,69.76,77000,35.16,35.245,34.7,34.88,154000,0.0,1.0
2012-03-30,69.68,70.82,69.67,70.82,95700,34.84,35.41,34.835,35.41,191400,0.0,1.0
2012-04-02,71.13,71.26,69.23,69.63,173700,35.565,35.63,34.615,34.815,347400,0.0,1.0
2012-04-03,70.5,71.5,70.43,71.15,134900,35.25,35.75,35.215,35.575,269800,0.0,1.0
2012-04-04,69.02,70.03,68.71,69.69,103900,34.51,35.015,34.355,34.845,207800,0.0,1.0
2012-04-05,68.78,69.02,68.51,68.71,74200,34.39,34.51,34.255,34.355,148400,0.0,1.0
2012-04-09,67.75,68.1,67.47,67.65,139800,33.875,34.05,33.735,33.825,279600,0.0,1.0
2012-04-10,67.26,67.99,67.13,67.78,145700,33.63,33.995,33.565,33.89,291400,0.0,1.0
2012-04-11,67.68,67.8,66.88,67.67,113900,33.84,33.9,33.44,33.835,227800,0.0,1.0
2012-04-12,68.31,68.58,67.6,67.66,54800,34.155,34.29,33.8,33.83,109600,0.0,1.0
2012-04-13,67.13,68.14,67.11,67.94,70400,33.565,34.07,33.555,33.97,140800,0.0,1.0
2012-04-16,67.15,67.51,66.43,67.24,82100,33.575,33.755,33.215,33.62,164200,0.0,1.0
2012-04-17,68.67,69.12,67.64,67.64,103300,34.335,34.56,33.82,33.82,206600,0.0,1.0
2012-04-18,67.74,68.67,67.42,68.37,90800,33.87,34.335,33.71,34.185,181600,0.0,1.0
2012-04-19,67.4,68.03,66.905,67.8,107200,33.7,34.015,33.4525,33.9,214400,0.0,1.0
2012-04-20,67.94,68.43,67.55,68.18,134100,33.97,34.215,33.775,34.09,268200,0.0,1.0
2012-04-23,66.89,67.11,66.44,66.91,68600,33.445,33.555,33.22,33.455,137200,0.0,1.0
2012-04-24,67.39,67.68,66.57,66.76,97200,33.695,33.84,33.285,33.38,194400,0.0,1.0
2012-04-25,67.3,67.8,67.08,67.75,152000,33.65,33.9,33.54,33.875,304000,0.0,1.0
2012-04-26,68.28,68.32,66.9,67.36,89500,34.14,34.16,33.45,33.68,179000,0.0,1.0
2012-04-27,68.71,69.27,68.26,68.31,81800,34.355,34.635,34.13,34.155,163600,0.0,1.0
2012-04-30,71.57,72.0,69.02,69.02,397900,35.785,36.0,34.51,34.51,795800,0.0,1.0
2012-05-01,72.3,73.488,71.07,72.14,307000,36.15,36.744,35.535,36.07,614000,0.0,1.0
2012-05-02,72.04,72.23,71.5701,71.7,230000,36.02,36.115,35.78505,35.85,460000,0.0,1.0
2012-05-03,71.34,71.93,71.11,71.69,156000,35.67,35.965,35.555,35.845,312000,0.0,1.0
2012-05-04,71.25,71.36,70.61,71.0,197900,35.625,35.68,35.305,35.5,395800,0.0,1.0
2012-05-07,71.45,71.7,70.91,70.97,82000,35.725,35.85,35.455,35.485,164000,0.0,1.0
2012-05-08,71.22,71.63,70.47,71.25,136200,35.61,35.815,35.235,35.625,272400,0.0,1.0
2012-05-09,71.43,71.85,70.11,70.77,179000,35.715,35.925,35.055,35.385,358000,0.0,1.0
2012-05-10,71.81,72.414,71.53,71.92,142000,35.905,36.207,35.765,35.96,284000,0.0,1.0
2012-05-11,71.94,72.04,70.96,71.25,106000,35.97,36.02,35.48,35.625,212000,0.0,1.0
2012-05-14,71.47,71.96,71.19,71.19,79600,35.735,35.98,35.595,35.595,159200,0.0,1.0
2012-05-15,71.39,71.83,71.21,71.22,73000,35.695,35.915,35.605,35.61,146000,0.0,1.0
2012-05-16,71.49,72.05,71.3805,71.48,50100,35.745,36.025,35.69025,35.74,100200,0.0,1.0
2012-05-17,70.76,71.51,70.54,71.43,96300,35.38,35.755,35.27,35.715,192600,0.0,1.0
2012-05-18,69.73,70.69,69.49,70.56,89000,34.865,35.345,34.745,35.28,178000,0.0,1.0
2012-05-21,70.82,70.89,69.48,70.03,74600,35.41,35.445,34.74,35.015,149200,0.0,1.0
2012-05-22,69.44,70.87,69.1,70.76,120000,34.72,35.435,34.55,35.38,240000,0.0,1.0
2012-05-23,69.26,69.35,68.2501,68.9,108000,34.63,34.675,34.12505,34.45,216000,0.0,1.0
2012-05-24,70.0,70.03,69.03,69.25,118700,35.0,35.015,34.515,34.625,237400,0.0,1.0
2012-05-25,69.71,70.275,69.49,70.11,79400,34.855,35.1375,34.745,35.055,158800,0.0,1.0
2012-05-29,70.17,70.71,69.75,69.95,70400,35.085,35.355,34.875,34.975,140800,0.0,1.0
2012-05-30,69.61,70.17,69.2,69.2,86200,34.805,35.085,34.6,34.6,172400,0.0,1.0
2012-05-31,69.71,70.17,69.13,69.59,172500,34.855,35.085,34.565,34.795,345000,0.0,1.0
2012-06-01,68.72,69.19,65.38,67.85,90400,34.36,34.595,32.69,33.925,180800,0.0,1.0
2012-06-04,68.91,69.22,68.4,68.71,64600,34.455,34.61,34.2,34.355,129200,0.0,1.0
2012-06-05,69.28,69.4,68.41,68.57,62000,34.64,34.7,34.205,34.285,124000,0.0,1.0
2012-06-06,70.26,70.26,69.37,69.64,61400,35.13,35.13,34.685,34.82,122800,0.0,1.0
2012-06-07,69.7,71.08,69.55,70.95,104300,34.85,35.54,34.775,35.475,208600,0.0,1.0
2012-06-08,69.87,70.28,69.22,69.55,70900,34.935,35.14,34.61,34.775,141800,0.0,1.0
2012-06-11,68.93,70.45,68.89,70.45,71000,34.465,35.225,34.445,35.225,142000,0.0,1.0
2012-06-12,69.29,69.36,68.63,69.21,124800,34.645,34.68,34.315,34.605,249600,0.0,1.0
2012-06-13,69.58,70.09,69.32,69.34,82400,34.79,35.045,34.66,34.67,164800,0.0,1.0
2012-06-14,70.01,70.35,69.6,69.7,97200,35.005,35.175,34.8,34.85,194400,0.0,1.0
2012-06-15,70.18,70.51,69.87,70.01,151300,35.09,35.255,34.935,35.005,302600,0.0,1.0
2012-06-18,70.99,71.08,69.92,69.95,64600,35.495,35.54,34.96,34.975,129200,0.0,1.0
2012-06-19,72.42,72.81,71.24,71.29,89800,36.21,36.405,35.62,35.645,179600,0.0,1.0
2012-06-20,72.08,72.79,72.02,72.37,116200,36.04,36.395,36.01,36.185,232400,0.0,1.0
2012-06-21,70.51,72.35,70.39,71.88,120600,35.255,36.175,35.195,35.94,241200,0.0,1.0
2012-06-22,71.92,71.97,70.64,70.95,114500,35.96,35.985,35.32,35.475,229000,0.0,1.0
2012-06-25,71.65,72.1288,70.7268,70.95,102400,35.825,36.0644,35.3634,35.475,204800,0.0,1.0
2012-06-26,71.95,72.656,71.52,71.6,140200,35.975,36.328,35.76,35.8,280400,0.0,1.0
2012-06-27,73.0,73.09,71.85,71.93,114900,36.5,36.545,35.925,35.965,229800,0.0,1.0
2012-06-28,73.03,73.37,72.09,72.42,100000,36.515,36.685,36.045,36.21,200000,0.0,1.0
2012-06-29,74.11,74.11,73.314,74.0,139200,37.055,37.055,36.657,37.0,278400,0.0,1.0
2012-07-02,73.73,74.36,72.44,74.23,223400,36.865,37.18,36.22,37.115,446800,0.0,1.0
2012-07-03,74.69,74.71,73.34,73.74,61300,37.345,37.355,36.67,36.87,122600,0.0,1.0
2012-07-05,74.53,74.99,73.76,74.69,74600,37.265,37.495,36.88,37.345,149200,0.0,1.0
2012-07-06,74.23,74.28,73.74,73.74,122100,37.115,37.14,36.87,36.87,244200,0.0,1.0
2012-07-09,74.42,74.45,73.78,74.09,112100,37.21,37.225,36.89,37.045,224200,0.0,1.0
2012-07-10,73.84,74.94,73.57,74.76,94900,36.92,37.47,36.785,37.38,189800,0.0,1.0
2012-07-11,74.45,74.48,73.74,73.74,99700,37.225,37.24,36.87,36.87,199400,0.0,1.0
2012-07-12,73.47,73.75,72.75,73.7,110000,36.735,36.875,36.375,36.85,220000,0.0,1.0
2012-07-13,73.54,74.56,73.2,73.53,167400,36.77,37.28,36.6,36.765,334800,0.0,1.0
2012-07-16,73.46,74.14,73.05,73.23,132500,36.73,37.07,36.525,36.615,265000,0.0,1.0
2012-07-17,74.47,74.47,73.14,73.84,75200,37.235,37.235,36.57,36.92,150400,0.0,1.0
2012-07-18,75.05,75.44,74.13,74.13,94100,37.525,37.72,37.065,37.065,188200,0.0,1.0
2012-07-19,74.98,75.33,74.83,75.12,98300,37.49,37.665,37.415,37.56,196600,0.0,1.0
2012-07-20,74.52,74.88,73.73,74.41,122400,37.26,37.44,36.865,37.205,244800,0.0,1.0
2012-07-23,73.14,73.56,72.66,73.56,71600,36.57,36.78,36.33,36.78,143200,0.0,1.0
2012-07-24,72.78,73.3401,72.43,73.17,91400,36.39,36.67005,36.215,36.585,182800,0.0,1.0
2012-07-25,73.79,73.93,73.1,73.1,52900,36.895,36.965,36.55,36.55,105800,0.0,1.0
2012-07-26,73.0,74.65,72.84,74.54,96200,36.5,37.325,36.42,37.27,192400,0.0,1.0
2012-07-27,72.74,73.03,72.45,72.79,222100,36.37,36.515,36.225,36.395,444200,0.0,1.0
2012-07-30,72.64,73.09,72.5,72.73,156200,36.32,36.545,36.25,36.365,312400,0.0,1.0
2012-07-31,71.91,73.19,71.81,72.54,144600,35.955,36.595,35.905,36.27,289200,0.0,1.0
2012-08-01,70.36,72.18,70.36,71.93,207100,35.18,36.09,35.18,35.965,414200,0.0,1.0
2012-08-02,68.65,70.66,67.02,69.27,539000,34.325,35.33,33.51,34.635,1078000,0.0,1.0
2012-08-03,70.29,70.59,69.13,69.64,142500,35.145,35.295,34.565,34.82,285000,0.0,1.0
2012-08-06,71.09,71.24,70.276,70.43,369100,35.545,35.62,35.138,35.215,738200,0.0,1.0
2012-08-07,71.44,72.07,71.265,71.56,116100,35.72,36.035,35.6325,35.78,232200,0.0,1.0
2012-08-08,71.26,71.37,70.68,71.0,109800,35.63,35.685,35.34,35.5,219600,0.0,1.0
2012-08-09,71.34,71.87,70.96,71.21,116700,35.67,35.935,35.48,35.605,233400,0.0,1.0
2012-08-10,70.9,71.32,70.44,71.32,63100,35.45,35.66,35.22,35.66,126200,0.0,1.0
2012-08-13,70.22,70.89,69.77,70.61,162000,35.11,35.445,34.885,35.305,324000,0.0,1.0
2012-08-14,69.83,70.66,69.77,70.52,131200,34.915,35.33,34.885,35.26,262400,0.0,1.0
2012-08-15,71.11,71.23,69.29,69.46,145900,35.555,35.615,34.645,34.73,291800,0.0,1.0
2012-08-16,71.75,71.9,70.61,70.9,93000,35.875,35.95,35.305,35.45,186000,0.0,1.0
2012-08-17,72.24,72.27,71.31,71.49,67900,36.12,36.135,35.655,35.745,135800,0.0,1.0
2012-08-20,72.07,72.48,71.67,71.98,89800,36.035,36.24,35.835,35.99,179600,0.0,1.0
2012-08-21,72.9,73.2,72.263,72.38,114700,36.45,36.6,36.1315,36.19,229400,0.0,1.0
2012-08-22,72.38,73.1,72.31,72.93,94200,36.19,36.55,36.155,36.465,188400,0.0,1.0
2012-08-23,72.35,72.55,71.34,71.71,112600,36.175,36.275,35.67,35.855,225200,0.0,1.0
2012-08-24,73.37,73.4,71.87,71.87,116900,36.685,36.7,35.935,35.935,233800,0.0,1.0
2012-08-27,73.29,73.98,72.795,73.34,137200,36.645,36.99,36.3975,36.67,274400,0.0,1.0
2012-08-28,73.43,73.69,72.97,73.18,117600,36.715,36.845,36.485,36.59,235200,0.0,1.0
2012-08-29,74.21,74.34,73.4,73.52,119300,37.105,37.17,36.7,36.76,238600,0.0,1.0
2012-08-30,73.99,74.3,73.58,74.04,65600,36.995,37.15,36.79,37.02,131200,0.0,1.0
2012-08-31,73.67,74.56,73.01,74.56,127200,36.835,37.28,36.505,37.28,254400,0.0,1.0
2012-09-04,75.28,75.44,73.56,73.69,234200,37.64,37.72,36.78,36.845,468400,0.0,1.0
2012-09-05,75.08,75.55,74.61,74.99,145500,37.54,37.775,37.305,37.495,291000,0.0,1.0
2012-09-06,76.21,77.0,74.82,75.08,167600,38.105,38.5,37.41,37.54,335200,0.0,1.0
2012-09-07,75.84,76.16,75.51,76.0,106300,37.92,38.08,37.755,38.0,212600,0.0,1.0
2012-09-10,76.2,76.26,75.48,75.62,97000,38.1,38.13,37.74,37.81,194000,0.0,1.0
2012-09-11,76.61,76.74,76.08,76.2,229200,38.305,38.37,38.04,38.1,458400,0.0,1.0
2012-09-12,77.58,77.71,76.6,76.6,251300,38.79,38.855,38.3,38.3,502600,0.0,1.0
2012-09-13,79.66,80.205,77.61,78.58,293400,39.83,40.1025,38.805,39.29,586800,0.0,1.0
2012-09-14,78.71,80.08,78.37,79.8,131700,39.355,40.04,39.185,39.9,263400,0.0,1.0
2012-09-17,79.2,79.24,78.25,78.25,86400,39.6,39.62,39.125,39.125,172800,0.0,1.0
2012-09-18,79.06,79.14,78.6,79.0,265400,39.53,39.57,39.3,39.5,530800,0.0,1.0
2012-09-19,79.27,79.68,78.87,79.2,127900,39.635,39.84,39.435,39.6,255800,0.0,1.0
2012-09-20,80.48,80.48,79.08,79.11,144900,40.24,40.24,39.54,39.555,289800,0.0,1.0
2012-09-21,81.4,82.4,80.68,81.53,259700,40.7,41.2,40.34,40.765,519400,0.0,1.0
2012-09-24,81.25,82.04,81.0,81.04,72198,40.625,41.02,40.5,40.52,144396,0.0,1.0
2012-09-25,81.03,81.95,80.62,81.7,51066,40.515,40.975,40.31,40.85,102132,0.0,1.0
2012-09-26,80.41,81.1379,80.29,81.07,157900,40.205,40.56895,40.145,40.535,315800,0.0,1.0
2012-09-27,80.02,80.63,80.0,80.61,211500,40.01,40.315,40.0,40.305,423000,0.0,1.0
2012-09-28,80.2,80.37,79.74,79.75,156000,40.1,40.185,39.87,39.875,312000,0.0,1.0
2012-10-01,80.33,81.67,79.99,80.67,227800,40.165,40.835,39.995,40.335,455600,0.0,1.0
2012-10-02,80.79,81.19,80.3501,80.36,137100,40.395,40.595,40.17505,40.18,274200,0.0,1.0
2012-10-03,80.95,81.36,80.47,80.95,132600,40.475,40.68,40.235,40.475,265200,0.0,1.0
2012-10-04,81.18,81.43,80.52,81.43,165300,40.59,40.715,40.26,40.715,330600,0.0,1.0
2012-10-05,81.58,82.08,81.135,81.22,94500,40.79,41.04,40.5675,40.61,189000,0.0,1.0
2012-10-08,80.85,81.41,80.83,81.23,61100,40.425,40.705,40.415,40.615,122200,0.0,1.0
2012-10-09,80.17,81.0,80.018,80.77,184400,40.085,40.5,40.009,40.385,368800,0.0,1.0
2012-10-10,79.89,80.46,79.6,80.18,144900,39.945,40.23,39.8,40.09,289800,0.0,1.0
2012-10-11,79.45,80.58,79.25,80.45,114500,39.725,40.29,39.625,40.225,229000,0.0,1.0
2012-10-12,78.66,79.74,78.52,79.56,79400,39.33,39.87,39.26,39.78,158800,0.0,1.0
2012-10-15,78.72,78.98,78.43,78.62,132200,39.36,39.49,39.215,39.31,264400,0.0,1.0
2012-10-16,79.22,79.33,78.8,79.14,74900,39.61,39.665,39.4,39.57,149800,0.0,1.0
2012-10-17,80.51,80.54,78.97,79.29,100300,40.255,40.27,39.485,39.645,200600,0.0,1.0
2012-10-18,79.64,80.27,79.37,80.2,103200,39.82,40.135,39.685,40.1,206400,0.0,1.0
2012-10-19,79.77,80.15,78.754,79.14,238300,39.885,40.075,39.377,39.57,476600,0.0,1.0
2012-10-22,78.77,80.1,78.29,79.7,114100,39.385,40.05,39.145,39.85,228200,0.0,1.0
2012-10-23,77.83,78.51,77.67,78.04,119400,38.915,39.255,38.835,39.02,238800,0.0,1.0
2012-10-24,78.4,78.54,77.61,77.82,63900,39.2,39.27,38.805,38.91,127800,0.0,1.0
2012-10-25,78.79,79.43,77.61,78.77,51500,39.395,39.715,38.805,39.385,103000,0.0,1.0
2012-10-26,78.36,78.94,77.87,78.51,86700,39.18,39.47,38.935,39.255,173400,0.0,1.0
2012-10-31,81.7,81.99,76.2301,76.87,338800,40.85,40.995,38.11505,38.435,677600,0.0,1.0
2012-11-01,81.39,82.15,80.61,81.61,171700,40.695,41.075,40.305,40.805,343400,0.0,1.0
2012-11-02,81.11,81.96,80.87,81.93,128400,40.555,40.98,40.435,40.965,256800,0.0,1.0
2012-11-05,81.81,82.04,80.405,81.05,116900,40.905,41.02,40.2025,40.525,233800,0.0,1.0
2012-11-06,82.64,83.0,81.66,81.8,209000,41.32,41.5,40.83,40.9,418000,0.0,1.0
2012-11-07,81.28,81.87,80.64,81.85,103800,40.64,40.935,40.32,40.925,207600,0.0,1.0
2012-11-08,80.45,81.29,80.38,81.18,95400,40.225,40.645,40.19,40.59,190800,0.0,1.0
2012-11-09,80.61,81.34,79.91,80.05,82200,40.305,40.67,39.955,40.025,164400,0.0,1.0
2012-11-12,80.71,81.16,80.21,80.55,77600,40.355,40.58,40.105,40.275,155200,0.0,1.0
2012-11-13,80.05,81.3399,80.02,80.64,76700,40.025,40.66995,40.01,40.32,153400,0.0,1.0
2012-11-14,79.82,80.37,79.545,80.37,130500,39.91,40.185,39.7725,40.185,261000,0.0,1.0
2012-11-15,79.29,79.942,78.92,79.43,117900,39.645,39.971,39.46,39.715,235800,0.0,1.0
2012-11-16,80.44,80.76,78.9,78.96,185500,40.22,40.38,39.45,39.48,371000,0.0,1.0
2012-11-19,81.17,81.2699,80.13,80.77,98300,40.585,40.63495,40.065,40.385,196600,0.0,1.0
2012-11-20,81.17,81.46,80.49,80.91,125700,40.585,40.73,40.245,40.455,251400,0.0,1.0
2012-11-21,81.29,81.32,80.79,81.32,67400,40.645,40.66,40.395,40.66,134800,0.0,1.0
2012-11-23,81.96,81.99,81.07,81.4,36100,40.98,40.995,40.535,40.7,72200,0.0,1.0
2012-11-26,82.75,82.75,81.6,81.75,201300,41.375,41.375,40.8,40.875,402600,0.0,1.0
2012-11-27,82.0,82.62,81.75,82.56,97900,41.0,41.31,40.875,41.28,195800,0.0,1.0
2012-11-28,81.39,82.01,80.582,81.65,134200,40.695,41.005,40.291,40.825,268400,0.0,1.0
2012-11-29,81.27,82.22,81.05,81.97,152400,40.635,41.11,40.525,40.985,304800,0.0,1.0
2012-11-30,81.03,81.45,80.76,81.45,254500,40.515,40.725,40.38,40.725,509000,0.0,1.0
2012-12-03,41.38,41.43,40.29,40.29,163100,41.38,41.43,40.29,40.29,163100,0.0,2.0
2012-12-04,40.86,41.57,40.29,41.3,238800,40.86,41.57,40.29,41.3,238800,0.0,1.0
2012-12-05,40.25,41.03,40.2,41.03,191300,40.25,41.03,40.2,41.03,191300,0.0,1.0
2012-12-06,40.22,40.34,40.11,40.25,213000,40.22,40.34,40.11,40.25,213000,0.0,1.0
2012-12-07,40.32,40.53,40.11,40.42,134500,40.32,40.53,40.11,40.42,134500,0.0,1.0
2012-12-10,40.22,40.45,40.01,40.34,170000,40.22,40.45,40.01,40.34,170000,0.0,1.0
2012-12-11,40.43,40.48,40.14,40.28,249900,40.43,40.48,40.14,40.28,249900,0.0,1.0
2012-12-12,40.11,40.8,40.02,40.58,165500,40.11,40.8,40.02,40.58,165500,0.0,1.0
2012-12-13,39.54,40.54,39.48,40.1,162000,39.54,40.54,39.48,40.1,162000,0.0,1.0
2012-12-14,39.87,39.9,39.36,39.36,321500,39.87,39.9,39.36,39.36,321500,0.0,1.0
2012-12-17,40.25,40.45,39.92,40.06,202900,40.25,40.45,39.92,40.06,202900,0.0,1.0
2012-12-18,40.57,40.72,40.2386,40.24,297900,40.57,40.72,40.2386,40.24,297900,0.0,1.0
2012-12-19,40.54,40.8,40.29,40.5,185500,40.54,40.8,40.29,40.5,185500,0.0,1.0
2012-12-20,40.53,40.87,40.34,40.57,272900,40.53,40.87,40.34,40.57,272900,0.0,1.0
2012-12-21,40.48,40.8,40.12,40.32,591800,40.48,40.8,40.12,40.32,591800,0.0,1.0
2012-12-24,40.49,40.65,40.23,40.39,86200,40.49,40.65,40.23,40.39,86200,0.0,1.0
2012-12-26,39.93,40.5882,39.89,40.48,149600,39.93,40.5882,39.89,40.48,149600,0.0,1.0
2012-12-27,40.45,40.51,39.82,40.22,250600,40.45,40.51,39.82,40.22,250600,0.0,1.0
2012-12-28,39.98,40.5913,39.94,40.37,160300,39.98,40.5913,39.94,40.37,160300,0.0,1.0
2012-12-31,40.84,40.89,39.8,39.97,263100,40.84,40.89,39.8,39.97,263100,0.0,1.0
2013-01-02,42.13,42.13,41.25,41.46,510900,42.13,42.13,41.25,41.46,510900,0.0,1.0
2013-01-03,41.72,42.31,41.63,42.06,208900,41.72,42.31,41.63,42.06,208900,0.0,1.0
2013-01-04,41.63,41.94,41.41,41.91,354700,41.63,41.94,41.41,41.91,354700,0.0,1.0
2013-01-07,41.45,41.6999,41.32,41.36,359600,41.45,41.6999,41.32,41.36,359600,0.0,1.0
2013-01-08,41.9,42.0,41.3,41.36,237200,41.9,42.0,41.3,41.36,237200,0.0,1.0
2013-01-09,41.95,42.09,41.68,41.86,287200,41.95,42.09,41.68,41.86,287200,0.0,1.0
2013-01-10,42.28,42.31,41.77,42.0,216200,42.28,42.31,41.77,42.0,216200,0.0,1.0
2013-01-11,42.25,42.49,42.05,42.41,215500,42.25,42.49,42.05,42.41,215500,0.0,1.0
2013-01-14,42.26,42.47,42.14,42.14,133700,42.26,42.47,42.14,42.14,133700,0.0,1.0
2013-01-15,42.51,42.56,42.09,42.09,137100,42.51,42.56,42.09,42.09,137100,0.0,1.0
2013-01-16,42.5,42.55,42.37,42.5,156200,42.5,42.55,42.37,42.5,156200,0.0,1.0
2013-01-17,42.84,42.87,42.45,42.56,159200,42.84,42.87,42.45,42.56,159200,0.0,1.0
2013-01-18,43.38,43.48,42.72,42.72,490200,43.38,43.48,42.72,42.72,490200,0.0,1.0
2013-01-22,43.64,43.68,43.4,43.48,235600,43.64,43.68,43.4,43.48,235600,0.0,1.0
2013-01-23,43.56,43.81,43.4904,43.59,156000,43.56,43.81,43.4904,43.59,156000,0.0,1.0
2013-01-24,43.8,44.07,43.53,43.53,227700,43.8,44.07,43.53,43.53,227700,0.0,1.0
2013-01-25,44.04,44.09,43.69,43.96,362000,44.04,44.09,43.69,43.96,362000,0.0,1.0
2013-01-28,44.07,44.24,43.83,43.98,212100,44.07,44.24,43.83,43.98,212100,0.0,1.0
2013-01-29,44.44,44.44,43.92,44.01,354400,44.44,44.44,43.92,44.01,354400,0.0,1.0
2013-01-30,41.88,42.38,40.36,42.0,1907000,41.88,42.38,40.36,42.0,1907000,0.0,1.0
2013-01-31,41.94,42.05,41.48,41.85,520000,41.94,42.05,41.48,41.85,520000,0.0,1.0
2013-02-01,42.08,42.27,41.81,41.83,374300,42.08,42.27,41.81,41.83,374300,0.0,1.0
2013-02-04,41.34,41.8596,41.3,41.74,391100,41.34,41.8596,41.3,41.74,391100,0.0,1.0
2013-02-05,41.54,41.91,41.45,41.59,234800,41.54,41.91,41.45,41.59,234800,0.0,1.0
2013-02-06,41.84,41.84,41.28,41.37,196800,41.84,41.84,41.28,41.37,196800,0.0,1.0
2013-02-07,41.69,41.78,41.39,41.71,194400,41.69,41.78,41.39,41.71,194400,0.0,1.0
2013-02-08,41.64,41.91,41.6,41.75,213700,41.64,41.91,41.6,41.75,213700,0.0,1.0
2013-02-11,41.68,41.81,41.49,41.74,136000,41.68,41.81,41.49,41.74,136000,0.0,1.0
2013-02-12,41.75,41.92,41.63,41.69,120000,41.75,41.92,41.63,41.69,120000,0.0,1.0
2013-02-13,41.72,41.95,41.5701,41.85,173600,41.72,41.95,41.5701,41.85,173600,0.0,1.0
2013-02-14,41.48,41.77,41.44,41.71,121200,41.48,41.77,41.44,41.71,121200,0.0,1.0
2013-02-15,41.27,41.62,41.19,41.6,293400,41.27,41.62,41.19,41.6,293400,0.0,1.0
2013-02-19,41.46,41.61,40.99,41.21,367200,41.46,41.61,40.99,41.21,367200,0.0,1.0
2013-02-20,40.95,41.54,40.9,41.45,281100,40.95,41.54,40.9,41.45,281100,0.0,1.0
2013-02-21,41.13,41.35,40.66,40.84,375900,41.13,41.35,40.66,40.84,375900,0.0,1.0
2013-02-22,41.12,41.32,40.94,41.32,257700,41.12,41.32,40.94,41.32,257700,0.0,1.0
2013-02-25,40.78,41.6,40.77,41.32,221900,40.78,41.6,40.77,41.32,221900,0.0,1.0
2013-02-26,40.78,41.2,40.65,40.8,261300,40.78,41.2,40.65,40.8,261300,0.0,1.0
2013-02-27,40.93,41.13,40.65,40.75,281500,40.93,41.13,40.65,40.75,281500,0.0,1.0
2013-02-28,41.25,41.51,40.92,40.94,306600,41.25,41.51,40.92,40.94,306600,0.0,1.0
2013-03-01,41.71,42.12,40.85,40.99,489900,41.71,42.12,40.85,40.99,489900,0.0,1.0
2013-03-04,41.52,41.7,41.09,41.69,211000,41.52,41.7,41.09,41.69,211000,0.0,1.0
2013-03-05,41.72,41.95,41.58,41.73,234400,41.72,41.95,41.58,41.73,234400,0.0,1.0
2013-03-06,41.52,41.97,41.39,41.7,189300,41.52,41.97,41.39,41.7,189300,0.0,1.0
2013-03-07,41.29,41.62,41.02,41.62,264600,41.29,41.62,41.02,41.62,264600,0.0,1.0
2013-03-08,41.56,41.58,41.27,41.55,204300,41.56,41.58,41.27,41.55,204300,0.0,1.0
2013-03-11,41.41,41.6,41.22,41.55,183500,41.41,41.6,41.22,41.55,183500,0.0,1.0
2013-03-12,40.84,41.39,40.76,41.36,376100,40.84,41.39,40.76,41.36,376100,0.0,1.0
2013-03-13,41.15,41.34,40.69,40.88,180000,41.15,41.34,40.69,40.88,180000,0.0,1.0
2013-03-14,41.34,41.405,41.09,41.16,145400,41.34,41.405,41.09,41.16,145400,0.0,1.0
2013-03-15,41.5,41.52,41.06,41.16,308300,41.5,41.52,41.06,41.16,308300,0.0,1.0
2013-03-18,41.23,41.4,41.07,41.27,297600,41.23,41.4,41.07,41.27,297600,0.0,1.0
2013-03-19,41.35,41.63,41.12,41.35,249400,41.35,41.63,41.12,41.35,249400,0.0,1.0
2013-03-20,41.5,41.69,41.36,41.58,163800,41.5,41.69,41.36,41.58,163800,0.0,1.0
2013-03-21,41.11,41.71,41.01,41.35,195400,41.11,41.71,41.01,41.35,195400,0.0,1.0
2013-03-22,40.8,41.22,40.71,41.11,249000,40.8,41.22,40.71,41.11,249000,0.0,1.0
2013-03-25,40.83,41.06,40.5307,40.73,185300,40.83,41.06,40.5307,40.73,185300,0.0,1.0
2013-03-26,41.28,41.45,40.795,40.98,141500,41.28,41.45,40.795,40.98,141500,0.0,1.0
2013-03-27,41.27,41.32,40.75,41.02,87900,41.27,41.32,40.75,41.02,87900,0.0,1.0
2013-03-28,41.66,41.91,41.26,41.38,256000,41.66,41.91,41.26,41.38,256000,0.0,1.0
2013-04-01,41.61,42.2,41.49,41.69,401000,41.61,42.2,41.49,41.69,401000,0.0,1.0
2013-04-02,41.8,42.19,41.62,41.69,255100,41.8,42.19,41.62,41.69,255100,0.0,1.0
2013-04-03,41.01,41.83,40.99,41.83,215400,41.01,41.83,40.99,41.83,215400,0.0,1.0
2013-04-04,40.74,41.22,40.5,41.09,204000,40.74,41.22,40.5,41.09,204000,0.0,1.0
2013-04-05,40.32,40.6,40.26,40.31,177800,40.32,40.6,40.26,40.31,177800,0.0,1.0
2013-04-08,40.25,40.4299,40.01,40.39,139800,40.25,40.4299,40.01,40.39,139800,0.0,1.0
2013-04-09,40.29,40.52,40.08,40.36,184500,40.29,40.52,40.08,40.36,184500,0.0,1.0
2013-04-10,41.06,41.22,40.41,40.41,235500,41.06,41.22,40.41,40.41,235500,0.0,1.0
2013-04-11,41.18,41.29,41.05,41.14,103600,41.18,41.29,41.05,41.14,103600,0.0,1.0
2013-04-12,40.98,41.11,40.73,41.02,170500,40.98,41.11,40.73,41.02,170500,0.0,1.0
2013-04-15,40.01,40.8966,39.93,40.66,284900,40.01,40.8966,39.93,40.66,284900,0.0,1.0
2013-04-16,40.13,40.3,39.78,40.3,275400,40.13,40.3,39.78,40.3,275400,0.0,1.0
2013-04-17,39.73,40.04,39.42,39.85,313000,39.73,40.04,39.42,39.85,313000,0.0,1.0
2013-04-18,39.09,39.9,38.97,39.74,310800,39.09,39.9,38.97,39.74,310800,0.0,1.0
2013-04-19,39.7,39.73,38.82,39.08,259100,39.7,39.73,38.82,39.08,259100,0.0,1.0
2013-04-22,39.13,39.66,38.97,39.66,130800,39.13,39.66,38.97,39.66,130800,0.0,1.0
2013-04-23,39.08,39.55,39.01,39.45,223300,39.08,39.55,39.01,39.45,223300,0.0,1.0
2013-04-24,38.61,39.11,38.6,38.98,256700,38.61,39.11,38.6,38.98,256700,0.0,1.0
2013-04-25,38.81,38.85,38.34,38.75,303200,38.81,38.85,38.34,38.75,303200,0.0,1.0
2013-04-26,39.05,39.3,38.89,38.89,413500,39.05,39.3,38.89,38.89,413500,0.0,1.0
2013-04-29,39.17,39.4175,38.99,39.25,346800,39.17,39.4175,38.99,39.25,346800,0.0,1.0
2013-04-30,38.5,39.28,38.26,39.18,678800,38.5,39.28,38.26,39.18,678800,0.0,1.0
2013-05-01,37.75,40.21,37.71,40.0,1927500,37.75,40.21,37.71,40.0,1927500,0.0,1.0
2013-05-02,37.96,38.32,37.712,38.15,712800,37.96,38.32,37.712,38.15,712800,0.0,1.0
2013-05-03,38.47,38.57,37.93,38.2,384800,38.47,38.57,37.93,38.2,384800,0.0,1.0
2013-05-06,38.81,38.9,38.45,38.57,165300,38.81,38.9,38.45,38.57,165300,0.0,1.0
2013-05-07,39.19,39.28,38.49,38.77,384600,39.19,39.28,38.49,38.77,384600,0.0,1.0
2013-05-08,39.61,39.62,39.08,39.17,328000,39.61,39.62,39.08,39.17,328000,0.0,1.0
2013-05-09,39.51,39.89,39.5,39.68,174500,39.51,39.89,39.5,39.68,174500,0.0,1.0
2013-05-10,39.8,39.85,39.52,39.66,105900,39.8,39.85,39.52,39.66,105900,0.0,1.0
2013-05-13,39.58,39.8,39.54,39.66,103200,39.58,39.8,39.54,39.66,103200,0.0,1.0
2013-05-14,39.61,39.77,39.52,39.53,340100,39.61,39.77,39.52,39.53,340100,0.0,1.0
2013-05-15,39.6,39.73,39.19,39.51,242800,39.6,39.73,39.19,39.51,242800,0.0,1.0
2013-05-16,39.89,40.185,39.3175,39.43,385800,39.89,40.185,39.3175,39.43,385800,0.0,1.0
2013-05-17,41.14,41.14,39.9201,40.17,596500,41.14,41.14,39.9201,40.17,596500,0.0,1.0
2013-05-20,41.03,41.4,40.91,41.04,237000,41.03,41.4,40.91,41.04,237000,0.0,1.0
2013-05-21,41.81,42.24,40.87,40.98,529700,41.81,42.24,40.87,40.98,529700,0.0,1.0
2013-05-22,41.3,42.48,41.21,41.83,497500,41.3,42.48,41.21,41.83,497500,0.0,1.0
2013-05-23,41.28,41.38,40.9,41.03,164300,41.28,41.38,40.9,41.03,164300,0.0,1.0
2013-05-24,41.08,41.25,40.57,41.04,136000,41.08,41.25,40.57,41.04,136000,0.0,1.0
2013-05-28,41.8,42.069,41.41,41.41,337100,41.8,42.069,41.41,41.41,337100,0.0,1.0
2013-05-29,41.68,41.72,41.262,41.53,263900,41.68,41.72,41.262,41.53,263900,0.0,1.0
2013-05-30,41.91,42.07,41.66,41.71,283200,41.91,42.07,41.66,41.71,283200,0.0,1.0
2013-05-31,41.28,42.07,41.28,41.54,487300,41.28,42.07,41.28,41.54,487300,0.0,1.0
2013-06-03,41.06,41.32,40.89,41.27,376100,41.06,41.32,40.89,41.27,376100,0.0,1.0
2013-06-04,40.61,41.3,40.39,41.02,292500,40.61,41.3,40.39,41.02,292500,0.0,1.0
2013-06-05,40.38,41.77,40.265,41.01,409000,40.38,41.77,40.265,41.01,409000,0.0,1.0
2013-06-06,40.2,40.67,39.83,40.67,408000,40.2,40.67,39.83,40.67,408000,0.0,1.0
2013-06-07,40.27,40.742,40.05,40.49,327800,40.27,40.742,40.05,40.49,327800,0.0,1.0
2013-06-10,40.22,40.57,39.885,40.46,392400,40.22,40.57,39.885,40.46,392400,0.0,1.0
2013-06-11,40.62,40.93,39.89,40.42,284900,40.62,40.93,39.89,40.42,284900,0.0,1.0
2013-06-12,41.01,41.16,40.705,40.96,197800,41.01,41.16,40.705,40.96,197800,0.0,1.0
2013-06-13,42.02,42.04,40.83,41.13,254600,42.02,42.04,40.83,41.13,254600,0.0,1.0
2013-06-14,42.24,42.47,42.0285,42.08,328400,42.24,42.47,42.0285,42.08,328400,0.0,1.0
2013-06-17,42.3,42.48,42.05,42.44,283000,42.3,42.48,42.05,42.44,283000,0.0,1.0
2013-06-18,42.71,42.87,42.36,42.4,525900,42.71,42.87,42.36,42.4,525900,0.0,1.0
2013-06-19,42.35,42.84,42.21,42.71,207600,42.35,42.84,42.21,42.71,207600,0.0,1.0
2013-06-20,41.6,42.01,41.47,41.91,302500,41.6,42.01,41.47,41.91,302500,0.0,1.0
2013-06-21,42.16,42.2469,41.72,41.85,471000,42.16,42.2469,41.72,41.85,471000,0.0,1.0
2013-06-24,41.55,41.955,41.52,41.76,267600,41.55,41.955,41.52,41.76,267600,0.0,1.0
2013-06-25,41.49,41.95,41.2,41.74,223600,41.49,41.95,41.2,41.74,223600,0.0,1.0
2013-06-26,41.01,41.8,40.98,41.71,203200,41.01,41.8,40.98,41.71,203200,0.0,1.0
2013-06-27,41.56,41.68,41.1175,41.26,113400,41.56,41.68,41.1175,41.26,113400,0.0,1.0
2013-06-28,41.35,41.7,41.0201,41.54,432700,41.35,41.7,41.0201,41.54,432700,0.0,1.0
2013-07-01,42.43,42.8,41.372,41.5,283100,42.43,42.8,41.372,41.5,283100,0.0,1.0
2013-07-02,42.29,42.39,41.675,42.3,375700,42.29,42.39,41.675,42.3,375700,0.0,1.0
2013-07-03,42.32,42.48,41.78,42.05,91100,42.32,42.48,41.78,42.05,91100,0.0,1.0
2013-07-05,42.83,42.83,42.26,42.8,128400,42.83,42.83,42.26,42.8,128400,0.0,1.0
2013-07-08,43.53,43.53,42.7247,42.86,255900,43.53,43.53,42.7247,42.86,255900,0.0,1.0
2013-07-09,44.07,44.11,43.34,43.6,339300,44.07,44.11,43.34,43.6,339300,0.0,1.0
2013-07-10,43.94,44.26,43.83,44.0,302200,43.94,44.26,43.83,44.0,302200,0.0,1.0
2013-07-11,44.2,44.34,43.93,44.21,271300,44.2,44.34,43.93,44.21,271300,0.0,1.0
2013-07-12,44.41,44.59,43.97,43.97,272400,44.41,44.59,43.97,43.97,272400,0.0,1.0
2013-07-15,44.68,44.79,44.35,44.35,174700,44.68,44.79,44.35,44.35,174700,0.0,1.0
2013-07-16,44.66,44.75,44.47,44.62,141600,44.66,44.75,44.47,44.62,141600,0.0,1.0
2013-07-17,44.85,44.9299,44.69,44.78,175500,44.85,44.9299,44.69,44.78,175500,0.0,1.0
2013-07-18,45.13,45.179,44.76,44.91,178200,45.13,45.179,44.76,44.91,178200,0.0,1.0
2013-07-19,45.24,45.48,44.76,45.02,180800,45.24,45.48,44.76,45.02,180800,0.0,1.0
2013-07-22,45.63,45.65,45.15,45.25,166400,45.63,45.65,45.15,45.25,166400,0.0,1.0
2013-07-23,45.54,45.66,45.27,45.66,167800,45.54,45.66,45.27,45.66,167800,0.0,1.0
2013-07-24,45.47,45.69,45.21,45.69,136500,45.47,45.69,45.21,45.69,136500,0.0,1.0
2013-07-25,45.81,45.9,45.35,45.35,198100,45.81,45.9,45.35,45.35,198100,0.0,1.0
2013-07-26,45.43,45.57,45.09,45.49,209900,45.43,45.57,45.09,45.49,209900,0.0,1.0
2013-07-29,41.92,43.98,41.05,42.08,1212900,41.92,43.98,41.05,42.08,1212900,0.0,1.0
2013-07-30,41.71,41.78,40.25,40.67,667400,41.71,41.78,40.25,40.67,667400,0.0,1.0
2013-07-31,42.22,42.28,41.36,41.72,396100,42.22,42.28,41.36,41.72,396100,0.0,1.0
2013-08-01,42.81,42.89,42.05,42.32,392900,42.81,42.89,42.05,42.32,392900,0.0,1.0
2013-08-02,43.0,43.04,42.21,42.7,871900,43.0,43.04,42.21,42.7,871900,0.0,1.0
2013-08-05,42.97,43.22,42.571,43.0,301200,42.97,43.22,42.571,43.0,301200,0.0,1.0
2013-08-06,42.81,43.04,42.59,42.86,412300,42.81,43.04,42.59,42.86,412300,0.0,1.0
2013-08-07,42.07,43.0,41.93,42.85,416400,42.07,43.0,41.93,42.85,416400,0.0,1.0
2013-08-08,42.55,42.72,42.34,42.34,146500,42.55,42.72,42.34,42.34,146500,0.0,1.0
2013-08-09,42.06,42.57,42.0,42.57,236900,42.06,42.57,42.0,42.57,236900,0.0,1.0
2013-08-12,42.35,42.52,41.86,41.98,189500,42.35,42.52,41.86,41.98,189500,0.0,1.0
2013-08-13,42.15,42.5395,41.87,42.42,141700,42.15,42.5395,41.87,42.42,141700,0.0,1.0
2013-08-14,41.14,42.1278,41.11,42.08,228600,41.14,42.1278,41.11,42.08,228600,0.0,1.0
2013-08-15,40.63,40.96,40.455,40.71,174100,40.63,40.96,40.455,40.71,174100,0.0,1.0
2013-08-16,40.47,40.73,40.25,40.37,150700,40.47,40.73,40.25,40.37,150700,0.0,1.0
2013-08-19,40.45,41.03,40.384,40.52,177800,40.45,41.03,40.384,40.52,177800,0.0,1.0
2013-08-20,40.88,40.88,40.27,40.4,218200,40.88,40.88,40.27,40.4,218200,0.0,1.0
2013-08-21,40.62,41.03,40.42,40.7,145100,40.62,41.03,40.42,40.7,145100,0.0,1.0
2013-08-22,40.76,40.87,40.4,40.61,86300,40.76,40.87,40.4,40.61,86300,0.0,1.0
2013-08-23,40.53,40.8,40.16,40.8,111800,40.53,40.8,40.16,40.8,111800,0.0,1.0
2013-08-26,40.94,40.97,40.43,40.5,156100,40.94,40.97,40.43,40.5,156100,0.0,1.0
2013-08-27,40.12,40.58,40.03,40.49,153100,40.12,40.58,40.03,40.49,153100,0.0,1.0
2013-08-28,40.08,40.44,39.94,40.2,132100,40.08,40.44,39.94,40.2,132100,0.0,1.0
2013-08-29,40.18,40.38,39.85,39.97,77400,40.18,40.38,39.85,39.97,77400,0.0,1.0
2013-08-30,39.85,40.21,39.77,40.16,205100,39.85,40.21,39.77,40.16,205100,0.0,1.0
2013-09-03,40.01,40.44,39.52,40.32,235900,40.01,40.44,39.52,40.32,235900,0.0,1.0
2013-09-04,39.88,40.126,39.71,40.1,340100,39.88,40.126,39.71,40.1,340100,0.0,1.0
2013-09-05,39.89,40.036,39.78,39.87,286000,39.89,40.036,39.78,39.87,286000,0.0,1.0
2013-09-06,39.63,40.09,39.32,40.09,227200,39.63,40.09,39.32,40.09,227200,0.0,1.0
2013-09-09,40.06,40.12,39.46,39.63,256500,40.06,40.12,39.46,39.63,256500,0.0,1.0
2013-09-10,40.6,40.81,40.27,40.67,280500,40.6,40.81,40.27,40.67,280500,0.0,1.0
2013-09-11,40.88,40.89,40.44,40.54,281400,40.88,40.89,40.44,40.54,281400,0.0,1.0
2013-09-12,40.55,40.91,40.28,40.89,536200,40.55,40.91,40.28,40.89,536200,0.0,1.0
2013-09-13,40.15,40.824,39.81,40.71,354200,40.15,40.824,39.81,40.71,354200,0.0,1.0
2013-09-16,40.25,40.88,40.13,40.46,123000,40.25,40.88,40.13,40.46,123000,0.0,1.0
2013-09-17,40.41,40.5,40.05,40.15,172500,40.41,40.5,40.05,40.15,172500,0.0,1.0
2013-09-18,40.79,41.01,39.84,40.32,161700,40.79,41.01,39.84,40.32,161700,0.0,1.0
2013-09-19,40.9,40.99,40.62,40.79,114000,40.9,40.99,40.62,40.79,114000,0.0,1.0
2013-09-20,40.9,41.17,40.81,41.06,313500,40.9,41.17,40.81,41.06,313500,0.0,1.0
2013-09-23,40.91,41.12,40.515,40.8,267300,40.91,41.12,40.515,40.8,267300,0.0,1.0
2013-09-24,40.86,41.1199,40.41,40.82,244300,40.86,41.1199,40.41,40.82,244300,0.0,1.0
2013-09-25,40.53,40.79,40.37,40.79,223400,40.53,40.79,40.37,40.79,223400,0.0,1.0
2013-09-26,40.4,40.73,40.12,40.73,460200,40.4,40.73,40.12,40.73,460200,0.0,1.0
2013-09-27,39.95,40.58,39.94,40.11,348900,39.95,40.58,39.94,40.11,348900,0.0,1.0
2013-09-30,39.88,40.008,39.53,39.76,553700,39.88,40.008,39.53,39.76,553700,0.0,1.0
2013-10-01,39.95,40.039,39.67,40.0,685100,39.95,40.039,39.67,40.0,685100,0.0,1.0
2013-10-02,39.93,40.1,39.5462,39.79,305100,39.93,40.1,39.5462,39.79,305100,0.0,1.0
2013-10-03,39.68,39.96,39.55,39.84,207200,39.68,39.96,39.55,39.84,207200,0.0,1.0
2013-10-04,39.7,39.97,39.58,39.79,204200,39.7,39.97,39.58,39.79,204200,0.0,1.0
2013-10-07,39.35,39.6,39.11,39.51,225900,39.35,39.6,39.11,39.51,225900,0.0,1.0
2013-10-08,39.21,39.645,39.101,39.46,278600,39.21,39.645,39.101,39.46,278600,0.0,1.0
2013-10-09,39.35,39.56,39.18,39.25,274300,39.35,39.56,39.18,39.25,274300,0.0,1.0
2013-10-10,39.69,39.89,39.57,39.78,156500,39.69,39.89,39.57,39.78,156500,0.0,1.0
2013-10-11,40.52,40.53,39.49,39.51,270300,40.52,40.53,39.49,39.51,270300,0.0,1.0
2013-10-14,40.74,40.79,40.32,40.32,179600,40.74,40.79,40.32,40.32,179600,0.0,1.0
2013-10-15,40.38,40.57,40.02,40.57,170900,40.38,40.57,40.02,40.57,170900,0.0,1.0
2013-10-16,40.65,40.85,40.54,40.54,173000,40.65,40.85,40.54,40.54,173000,0.0,1.0
2013-10-17,40.91,40.91,40.42,40.44,223500,40.91,40.91,40.42,40.44,223500,0.0,1.0
2013-10-18,40.96,41.2,40.65,41.15,234500,40.96,41.2,40.65,41.15,234500,0.0,1.0
2013-10-21,41.01,41.08,40.75,40.88,142300,41.01,41.08,40.75,40.88,142300,0.0,1.0
2013-10-22,41.29,41.38,40.7,41.06,220800,41.29,41.38,40.7,41.06,220800,0.0,1.0
2013-10-23,41.66,41.78,40.88,41.07,182300,41.66,41.78,40.88,41.07,182300,0.0,1.0
2013-10-24,41.26,41.76,41.18,41.76,290300,41.26,41.76,41.18,41.76,290300,0.0,1.0
2013-10-25,40.74,41.26,40.58,41.09,364300,40.74,41.26,40.58,41.09,364300,0.0,1.0
2013-10-28,40.88,41.26,39.55,39.55,165269,40.88,41.26,39.55,39.55,165269,0.0,1.0
2013-10-29,41.36,41.835,40.92,40.92,230500,41.36,41.835,40.92,40.92,230500,0.0,1.0
2013-10-30,40.81,41.55,40.5,41.48,308500,40.81,41.55,40.5,41.48,308500,0.0,1.0
2013-10-31,40.56,40.97,40.24,40.71,277800,40.56,40.97,40.24,40.71,277800,0.0,1.0
2013-11-01,39.4,40.51,39.25,40.46,570600,39.4,40.51,39.25,40.46,570600,0.0,1.0
2013-11-04,38.87,39.69,38.72,39.4,430800,38.87,39.69,38.72,39.4,430800,0.0,1.0
2013-11-05,38.89,38.97,38.26,38.65,189700,38.89,38.97,38.26,38.65,189700,0.0,1.0
2013-11-06,39.5,39.51,38.82,38.97,287900,39.5,39.51,38.82,38.97,287900,0.0,1.0
2013-11-07,39.43,39.79,39.21,39.51,278400,39.43,39.79,39.21,39.51,278400,0.0,1.0
2013-11-08,39.85,39.8699,39.31,39.38,170200,39.85,39.8699,39.31,39.38,170200,0.0,1.0
2013-11-11,39.84,40.02,39.45,39.84,275700,39.84,40.02,39.45,39.84,275700,0.0,1.0
2013-11-12,39.72,39.95,39.56,39.83,243300,39.72,39.95,39.56,39.83,243300,0.0,1.0
2013-11-13,39.8,39.81,39.29,39.56,249400,39.8,39.81,39.29,39.56,249400,0.0,1.0
2013-11-14,39.65,39.85,39.57,39.67,349000,39.65,39.85,39.57,39.67,349000,0.0,1.0
2013-11-15,39.55,39.82,39.37,39.57,263200,39.55,39.82,39.37,39.57,263200,0.0,1.0
2013-11-18,39.7,39.88,39.32,39.69,270800,39.7,39.88,39.32,39.69,270800,0.0,1.0
2013-11-19,39.8,39.88,39.4,39.79,271100,39.8,39.88,39.4,39.79,271100,0.0,1.0
2013-11-20,39.78,40.1,39.63,39.95,387000,39.78,40.1,39.63,39.95,387000,0.0,1.0
2013-11-21,40.35,40.49,39.674,39.85,752600,40.35,40.49,39.674,39.85,752600,0.0,1.0
2013-11-22,41.01,41.01,40.2901,40.44,213800,41.01,41.01,40.2901,40.44,213800,0.0,1.0
2013-11-25,41.35,41.5,41.0001,41.24,252100,41.35,41.5,41.0001,41.24,252100,0.0,1.0
2013-11-26,41.63,42.0,41.17,41.92,324200,41.63,42.0,41.17,41.92,324200,0.0,1.0
2013-11-27,42.15,42.15,41.31,41.65,345900,42.15,42.15,41.31,41.65,345900,0.0,1.0
2013-11-29,42.26,42.44,41.93,42.35,127800,42.26,42.44,41.93,42.35,127800,0.0,1.0
2013-12-02,42.03,42.67,41.89,42.08,401000,42.03,42.67,41.89,42.08,401000,0.0,1.0
2013-12-03,42.06,42.21,41.8,42.11,261100,42.06,42.21,41.8,42.11,261100,0.0,1.0
2013-12-04,42.21,42.35,41.86,42.02,336400,42.21,42.35,41.86,42.02,336400,0.0,1.0
2013-12-05,42.24,42.33,42.096,42.2,202700,42.24,42.33,42.096,42.2,202700,0.0,1.0
2013-12-06,43.04,43.1025,42.38,42.61,223700,43.04,43.1025,42.38,42.61,223700,0.0,1.0
2013-12-09,43.83,44.2,42.96,43.1,375400,43.83,44.2,42.96,43.1,375400,0.0,1.0
2013-12-10,43.6,43.93,43.55,43.75,338500,43.6,43.93,43.55,43.75,338500,0.0,1.0
2013-12-11,43.63,43.93,43.5,43.55,571600,43.63,43.93,43.5,43.55,571600,0.0,1.0
2013-12-12,43.59,43.77,43.21,43.54,328200,43.59,43.77,43.21,43.54,328200,0.0,1.0
2013-12-13,43.27,43.74,43.19,43.56,262200,43.27,43.74,43.19,43.56,262200,0.0,1.0
2013-12-16,43.74,43.75,43.03,43.33,289800,43.74,43.75,43.03,43.33,289800,0.0,1.0
2013-12-17,42.15,43.044,42.02,43.044,810500,42.15,43.044,42.02,43.044,810500,0.0,1.0
2013-12-18,43.06,43.06,41.805,42.07,393500,43.06,43.06,41.805,42.07,393500,0.0,1.0
2013-12-19,42.76,43.07,42.53,43.07,222000,42.76,43.07,42.53,43.07,222000,0.0,1.0
2013-12-20,42.9,43.06,42.6,42.97,630000,42.9,43.06,42.6,42.97,630000,0.0,1.0
2013-12-23,42.89,43.049,42.59,42.96,303500,42.89,43.049,42.59,42.96,303500,0.0,1.0
2013-12-24,42.92,43.02,42.63,42.87,143100,42.92,43.02,42.63,42.87,143100,0.0,1.0
2013-12-26,42.91,42.97,42.59,42.97,262500,42.91,42.97,42.59,42.97,262500,0.0,1.0
2013-12-27,43.02,43.09,42.73,43.09,156500,43.02,43.09,42.73,43.09,156500,0.0,1.0
2013-12-30,42.54,43.03,42.43,43.03,236000,42.54,43.03,42.43,43.03,236000,0.0,1.0
2013-12-31,42.13,42.27,41.7,42.09,381100,42.13,42.27,41.7,42.09,381100,0.0,1.0
2014-01-02,41.28,41.99,41.07,41.96,374700,41.28,41.99,41.07,41.96,374700,0.0,1.0
2014-01-03,41.47,41.57,41.18,41.25,224400,41.47,41.57,41.18,41.25,224400,0.0,1.0
2014-01-06,41.31,41.64,41.24,41.52,230500,41.31,41.64,41.24,41.52,230500,0.0,1.0
2014-01-07,41.65,41.84,41.2,41.31,676700,41.65,41.84,41.2,41.31,676700,0.0,1.0
2014-01-08,41.64,41.68,40.92,41.65,567500,41.64,41.68,40.92,41.65,567500,0.0,1.0
2014-01-09,41.82,42.066,41.71,41.79,330000,41.82,42.066,41.71,41.79,330000,0.0,1.0
2014-01-10,42.25,42.295,41.6,41.94,378200,42.25,42.295,41.6,41.94,378200,0.0,1.0
2014-01-13,42.44,42.8,42.08,42.3,643600,42.44,42.8,42.08,42.3,643600,0.0,1.0
2014-01-14,43.0,43.14,42.52,42.58,318400,43.0,43.14,42.52,42.58,318400,0.0,1.0
2014-01-15,43.29,43.495,42.92,42.99,289700,43.29,43.495,42.92,42.99,289700,0.0,1.0
2014-01-16,43.37,43.6,43.0,43.23,310600,43.37,43.6,43.0,43.23,310600,0.0,1.0
2014-01-17,42.34,43.34,42.24,43.25,253100,42.34,43.34,42.24,43.25,253100,0.0,1.0
2014-01-21,42.26,42.675,42.08,42.48,182300,42.26,42.675,42.08,42.48,182300,0.0,1.0
2014-01-22,41.75,42.31,41.392,42.3,286300,41.75,42.31,41.392,42.3,286300,0.0,1.0
2014-01-23,41.1,41.72,41.0,41.44,407000,41.1,41.72,41.0,41.44,407000,0.0,1.0
2014-01-24,40.04,41.19,39.96,41.03,499900,40.04,41.19,39.96,41.03,499900,0.0,1.0
2014-01-27,38.59,39.31,37.64,38.75,722600,38.59,39.31,37.64,38.75,722600,0.0,1.0
2014-01-28,39.0,39.07,38.24,38.5,605900,39.0,39.07,38.24,38.5,605900,0.0,1.0
2014-01-29,38.5,38.85,38.44,38.73,476400,38.5,38.85,38.44,38.73,476400,0.0,1.0
2014-01-30,38.36,38.94,38.245,38.94,460300,38.36,38.94,38.245,38.94,460300,0.0,1.0
2014-01-31,37.89,38.36,37.68,38.2,568900,37.89,38.36,37.68,38.2,568900,0.0,1.0
2014-02-03,37.67,38.0175,37.26,37.89,696700,37.67,38.0175,37.26,37.89,696700,0.0,1.0
2014-02-04,37.67,38.01,37.61,37.87,404700,37.67,38.01,37.61,37.87,404700,0.0,1.0
2014-02-05,38.2,38.45,37.3,37.56,450900,38.2,38.45,37.3,37.56,450900,0.0,1.0
2014-02-06,38.76,38.99,38.17,38.37,527300,38.76,38.99,38.17,38.37,527300,0.0,1.0
2014-02-07,38.59,39.26,38.44,38.87,405300,38.59,39.26,38.44,38.87,405300,0.0,1.0
2014-02-10,38.62,38.76,38.224,38.61,315600,38.62,38.76,38.224,38.61,315600,0.0,1.0
2014-02-11,38.37,38.59,37.86,38.54,422300,38.37,38.59,37.86,38.54,422300,0.0,1.0
2014-02-12,37.97,38.52,37.87,38.29,381700,37.97,38.52,37.87,38.29,381700,0.0,1.0
2014-02-13,38.3,38.41,37.38,37.92,386500,38.3,38.41,37.38,37.92,386500,0.0,1.0
2014-02-14,38.35,38.4,37.975,38.31,115800,38.35,38.4,37.975,38.31,115800,0.0,1.0
2014-02-18,38.52,39.115,38.17,38.43,489600,38.52,39.115,38.17,38.43,489600,0.0,1.0
2014-02-19,38.0,38.66,37.97,38.3,240300,38.0,38.66,37.97,38.3,240300,0.0,1.0
2014-02-20,37.96,38.24,37.77,38.06,253800,37.96,38.24,37.77,38.06,253800,0.0,1.0
2014-02-21,38.09,38.387,37.94,38.07,289700,38.09,38.387,37.94,38.07,289700,0.0,1.0
2014-02-24,38.15,38.355,37.95,38.03,322000,38.15,38.355,37.95,38.03,322000,0.0,1.0
2014-02-25,37.81,38.15,37.61,38.15,290900,37.81,38.15,37.61,38.15,290900,0.0,1.0
2014-02-26,37.59,37.998,37.48,37.85,311800,37.59,37.998,37.48,37.85,311800,0.0,1.0
2014-02-27,37.04,37.51,36.94,37.41,560700,37.04,37.51,36.94,37.41,560700,0.0,1.0
2014-02-28,36.48,37.18,36.37,37.03,562100,36.48,37.18,36.37,37.03,562100,0.0,1.0
2014-03-03,35.99,36.4694,35.94,36.28,523000,35.99,36.4694,35.94,36.28,523000,0.0,1.0
2014-03-04,35.91,36.54,35.9,36.25,1073200,35.91,36.54,35.9,36.25,1073200,0.0,1.0
2014-03-05,36.04,36.25,35.64,35.88,933700,36.04,36.25,35.64,35.88,933700,0.0,1.0
2014-03-06,36.14,36.29,36.02,36.17,527000,36.14,36.29,36.02,36.17,527000,0.0,1.0
2014-03-07,37.0,37.025,36.23,36.87,1096800,37.0,37.025,36.23,36.87,1096800,0.0,1.0
2014-03-10,36.65,37.0,36.4902,37.0,753700,36.65,37.0,36.4902,37.0,753700,0.0,1.0
2014-03-11,36.8,37.07,36.51,36.65,445900,36.8,37.07,36.51,36.65,445900,0.0,1.0
2014-03-12,36.45,36.79,36.3504,36.61,394800,36.45,36.79,36.3504,36.61,394800,0.0,1.0
2014-03-13,36.42,36.72,36.12,36.59,675400,36.42,36.72,36.12,36.59,675400,0.0,1.0
2014-03-14,37.1,37.23,36.36,36.39,949200,37.1,37.23,36.36,36.39,949200,0.0,1.0
2014-03-17,37.01,37.51,36.97,37.26,278200,37.01,37.51,36.97,37.26,278200,0.0,1.0
2014-03-18,37.49,37.49,36.92,37.01,413100,37.49,37.49,36.92,37.01,413100,0.0,1.0
2014-03-19,37.73,37.83,37.39,37.43,376600,37.73,37.83,37.39,37.43,376600,0.0,1.0
2014-03-20,37.35,37.84,37.24,37.73,477300,37.35,37.84,37.24,37.73,477300,0.0,1.0
2014-03-21,37.19,37.59,37.07,37.45,569200,37.19,37.59,37.07,37.45,569200,0.0,1.0
2014-03-24,33.61,35.92,33.52,35.35,2715000,33.61,35.92,33.52,35.35,2715000,0.0,1.0
2014-03-25,31.84,33.66,31.8,33.66,2339700,31.84,33.66,31.8,33.66,2339700,0.0,1.0
2014-03-26,32.23,32.5,32.02,32.04,876200,32.23,32.5,32.02,32.04,876200,0.0,1.0
2014-03-27,32.12,32.78,32.05,32.27,1755600,32.12,32.78,32.05,32.27,1755600,0.0,1.0
2014-03-28,32.11,32.3,31.95,32.11,462200,32.11,32.3,31.95,32.11,462200,0.0,1.0
2014-03-31,32.59,32.66,32.02,32.2,803300,32.59,32.66,32.02,32.2,803300,0.0,1.0
2014-04-01,33.33,33.58,32.36,32.67,953300,33.33,33.58,32.36,32.67,953300,0.0,1.0
2014-04-02,33.74,33.85,32.89,33.38,901800,33.74,33.85,32.89,33.38,901800,0.0,1.0
2014-04-03,32.86,33.74,32.76,33.7,482100,32.86,33.74,32.76,33.7,482100,0.0,1.0
2014-04-04,32.37,33.1399,32.2,33.05,516700,32.37,33.1399,32.2,33.05,516700,0.0,1.0
2014-04-07,32.0,32.36,31.81,32.31,545400,32.0,32.36,31.81,32.31,545400,0.0,1.0
2014-04-08,32.18,32.33,31.62,31.98,774300,32.18,32.33,31.62,31.98,774300,0.0,1.0
2014-04-09,32.93,32.95,32.11,32.26,263100,32.93,32.95,32.11,32.26,263100,0.0,1.0
2014-04-10,32.68,33.01,32.43,32.88,544900,32.68,33.01,32.43,32.88,544900,0.0,1.0
2014-04-11,32.49,32.76,32.24,32.48,591700,32.49,32.76,32.24,32.48,591700,0.0,1.0
2014-04-14,33.07,33.08,32.72,32.82,405600,33.07,33.08,32.72,32.82,405600,0.0,1.0
2014-04-15,33.07,33.29,32.31,33.19,295400,33.07,33.29,32.31,33.19,295400,0.0,1.0
2014-04-16,33.02,33.34,32.87,33.3,257400,33.02,33.34,32.87,33.3,257400,0.0,1.0
2014-04-17,33.21,33.38,32.93,32.96,256500,33.21,33.38,32.93,32.96,256500,0.0,1.0
2014-04-21,33.21,33.3,32.95,33.19,221300,33.21,33.3,32.95,33.19,221300,0.0,1.0
2014-04-22,33.82,34.02,33.29,33.46,490600,33.82,34.02,33.29,33.46,490600,0.0,1.0
2014-04-23,33.6,33.79,33.33,33.71,319000,33.6,33.79,33.33,33.71,319000,0.0,1.0
2014-04-24,33.54,33.78,33.19,33.71,507000,33.54,33.78,33.19,33.71,507000,0.0,1.0
2014-04-25,33.25,33.5799,33.16,33.44,347700,33.25,33.5799,33.16,33.44,347700,0.0,1.0
2014-04-28,31.19,31.35,30.0,30.71,2127700,31.19,31.35,30.0,30.71,2127700,0.0,1.0
2014-04-29,30.6,31.19,30.6,31.06,625800,30.6,31.19,30.6,31.06,625800,0.0,1.0
2014-04-30,30.36,30.83,30.29,30.56,1190200,30.36,30.83,30.29,30.56,1190200,0.0,1.0
2014-05-01,30.92,30.96,29.86,30.23,903400,30.92,30.96,29.86,30.23,903400,0.0,1.0
2014-05-02,31.21,31.2256,30.71,30.9,377400,31.21,31.2256,30.71,30.9,377400,0.0,1.0
2014-05-05,31.34,31.41,30.9,31.06,333900,31.34,31.41,30.9,31.06,333900,0.0,1.0
2014-05-06,31.28,31.52,30.89,31.22,341000,31.28,31.52,30.89,31.22,341000,0.0,1.0
2014-05-07,31.96,31.99,30.86,31.27,519900,31.96,31.99,30.86,31.27,519900,0.0,1.0
2014-05-08,31.38,32.26,31.3,31.84,451000,31.38,32.26,31.3,31.84,451000,0.0,1.0
2014-05-09,32.46,32.47,31.19,31.24,638800,32.46,32.47,31.19,31.24,638800,0.0,1.0
2014-05-12,33.03,33.44,31.27,31.51,549600,33.03,33.44,31.27,31.51,549600,0.0,1.0
2014-05-13,32.76,33.05,32.45,32.95,458100,32.76,33.05,32.45,32.95,458100,0.0,1.0
2014-05-14,33.08,33.23,32.55,32.8,553200,33.08,33.23,32.55,32.8,553200,0.0,1.0
2014-05-15,33.24,33.41,32.8075,32.93,716200,33.24,33.41,32.8075,32.93,716200,0.0,1.0
2014-05-16,33.45,33.4767,33.04,33.17,408600,33.45,33.4767,33.04,33.17,408600,0.0,1.0
2014-05-19,33.82,33.86,33.361,33.4,317500,33.82,33.86,33.361,33.4,317500,0.0,1.0
2014-05-20,33.42,33.86,33.09,33.71,878800,33.42,33.86,33.09,33.71,878800,0.0,1.0
2014-05-21,34.41,34.5099,33.52,33.7,747600,34.41,34.5099,33.52,33.7,747600,0.0,1.0
2014-05-22,34.68,34.79,34.26,34.34,447600,34.68,34.79,34.26,34.34,447600,0.0,1.0
2014-05-23,34.62,34.89,34.35,34.75,611600,34.62,34.89,34.35,34.75,611600,0.0,1.0
2014-05-27,34.56,34.77,33.86,34.64,470800,34.56,34.77,33.86,34.64,470800,0.0,1.0
2014-05-28,33.91,34.98,33.8,34.61,611300,33.91,34.98,33.8,34.61,611300,0.0,1.0
2014-05-29,34.42,34.74,33.92,34.04,431700,34.42,34.74,33.92,34.04,431700,0.0,1.0
2014-05-30,34.06,34.57,34.05,34.34,340600,34.06,34.57,34.05,34.34,340600,0.0,1.0
2014-06-02,33.91,34.18,33.2,34.13,421800,33.91,34.18,33.2,34.13,421800,0.0,1.0
2014-06-03,34.31,34.45,33.83,33.83,314000,34.31,34.45,33.83,33.83,314000,0.0,1.0
2014-06-04,34.23,34.33,34.02,34.26,206500,34.23,34.33,34.02,34.26,206500,0.0,1.0
2014-06-05,34.5,34.67,33.86,34.23,290100,34.5,34.67,33.86,34.23,290100,0.0,1.0
2014-06-06,34.55,34.95,34.42,34.67,307300,34.55,34.95,34.42,34.67,307300,0.0,1.0
2014-06-09,35.05,35.14,34.4,34.55,294900,35.05,35.14,34.4,34.55,294900,0.0,1.0
2014-06-10,34.5,34.97,34.13,34.95,255000,34.5,34.97,34.13,34.95,255000,0.0,1.0
2014-06-11,34.24,34.71,34.06,34.35,175200,34.24,34.71,34.06,34.35,175200,0.0,1.0
2014-06-12,34.01,34.2,33.7,34.2,180600,34.01,34.2,33.7,34.2,180600,0.0,1.0
2014-06-13,34.21,34.34,33.97,34.13,163100,34.21,34.34,33.97,34.13,163100,0.0,1.0
2014-06-16,34.27,34.5,33.98,34.25,177900,34.27,34.5,33.98,34.25,177900,0.0,1.0
2014-06-17,34.2,34.38,33.79,34.27,314200,34.2,34.38,33.79,34.27,314200,0.0,1.0
2014-06-18,34.49,34.51,33.91,34.2,171500,34.49,34.51,33.91,34.2,171500,0.0,1.0
2014-06-19,34.54,34.8,34.46,34.59,151100,34.54,34.8,34.46,34.59,151100,0.0,1.0
2014-06-20,34.37,34.58,34.2,34.55,470100,34.37,34.58,34.2,34.55,470100,0.0,1.0
2014-06-23,34.35,34.4997,34.06,34.36,158900,34.35,34.4997,34.06,34.36,158900,0.0,1.0
2014-06-24,34.41,34.68,34.25,34.31,298800,34.41,34.68,34.25,34.31,298800,0.0,1.0
2014-06-25,34.6,34.67,34.22,34.25,290100,34.6,34.67,34.22,34.25,290100,0.0,1.0
2014-06-26,34.35,34.61,34.09,34.6,201100,34.35,34.61,34.09,34.6,201100,0.0,1.0
2014-06-27,35.62,35.73,34.12,34.12,1437800,35.62,35.73,34.12,34.12,1437800,0.0,1.0
2014-06-30,35.28,35.568,34.99,35.47,313400,35.28,35.568,34.99,35.47,313400,0.0,1.0
2014-07-01,35.96,36.2,35.35,35.43,510400,35.96,36.2,35.35,35.43,510400,0.0,1.0
2014-07-02,35.52,36.06,35.02,35.88,269100,35.52,36.06,35.02,35.88,269100,0.0,1.0
2014-07-03,36.17,36.33,35.37,35.53,216200,36.17,36.33,35.37,35.53,216200,0.0,1.0
2014-07-07,36.0,36.22,35.595,36.0,320000,36.0,36.22,35.595,36.0,320000,0.0,1.0
2014-07-08,35.7,36.16,35.37,35.83,279800,35.7,36.16,35.37,35.83,279800,0.0,1.0
2014-07-09,35.65,35.9,35.36,35.83,203700,35.65,35.9,35.36,35.83,203700,0.0,1.0
2014-07-10,35.32,35.58,34.955,35.09,196200,35.32,35.58,34.955,35.09,196200,0.0,1.0
2014-07-11,35.52,35.52,35.01,35.24,166500,35.52,35.52,35.01,35.24,166500,0.0,1.0
2014-07-14,35.54,35.73,35.35,35.73,277700,35.54,35.73,35.35,35.73,277700,0.0,1.0
2014-07-15,34.98,35.62,34.65,35.56,183800,34.98,35.62,34.65,35.56,183800,0.0,1.0
2014-07-16,35.04,35.324,34.52,35.14,184200,35.04,35.324,34.52,35.14,184200,0.0,1.0
2014-07-17,34.78,35.37,34.73,34.84,46120,34.78,35.37,34.73,34.84,46120,0.0,1.0
2014-07-18,35.72,35.9,34.77,34.77,77061,35.72,35.9,34.77,34.77,77061,0.0,1.0
2014-07-21,35.04,35.5,35.0,35.5,273700,35.04,35.5,35.0,35.5,273700,0.0,1.0
2014-07-22,35.29,35.464,35.08,35.13,195800,35.29,35.464,35.08,35.13,195800,0.0,1.0
2014-07-23,35.89,35.9,35.105,35.29,145300,35.89,35.9,35.105,35.29,145300,0.0,1.0
2014-07-24,35.48,36.05,35.41,35.9,327100,35.48,36.05,35.41,35.9,327100,0.0,1.0
2014-07-25,35.73,35.74,35.14,35.2,191900,35.73,35.74,35.14,35.2,191900,0.0,1.0
2014-07-28,36.08,36.14,35.43,35.75,177000,36.08,36.14,35.43,35.75,177000,0.0,1.0
2014-07-29,36.06,36.34,35.86,36.08,271200,36.06,36.34,35.86,36.08,271200,0.0,1.0
2014-07-30,35.94,36.88,35.73,36.5,493000,35.94,36.88,35.73,36.5,493000,0.0,1.0
2014-07-31,35.57,36.24,35.57,35.82,486300,35.57,36.24,35.57,35.82,486300,0.0,1.0
2014-08-01,34.98,35.75,34.64,35.61,297300,34.98,35.75,34.64,35.61,297300,0.0,1.0
2014-08-04,35.37,35.52,34.7,35.23,236900,35.37,35.52,34.7,35.23,236900,0.0,1.0
2014-08-05,36.23,36.26,35.2438,35.25,410200,36.23,36.26,35.2438,35.25,410200,0.0,1.0
2014-08-06,36.01,36.59,35.89,36.02,396100,36.01,36.59,35.89,36.02,396100,0.0,1.0
2014-08-07,35.61,36.07,35.51,36.04,210200,35.61,36.07,35.51,36.04,210200,0.0,1.0
2014-08-08,36.32,36.4,35.51,35.59,635600,36.32,36.4,35.51,35.59,635600,0.0,1.0
2014-08-11,35.87,36.62,35.85,36.39,158500,35.87,36.62,35.85,36.39,158500,0.0,1.0
2014-08-12,36.05,36.2,35.68,35.8,175400,36.05,36.2,35.68,35.8,175400,0.0,1.0
2014-08-13,36.42,36.43,35.98,36.09,131700,36.42,36.43,35.98,36.09,131700,0.0,1.0
2014-08-14,36.4,36.53,36.18,36.45,79100,36.4,36.53,36.18,36.45,79100,0.0,1.0
2014-08-15,36.22,36.73,35.76,36.73,240400,36.22,36.73,35.76,36.73,240400,0.0,1.0
2014-08-18,36.99,37.0,36.46,36.52,185100,36.99,37.0,36.46,36.52,185100,0.0,1.0
2014-08-19,37.1,37.13,36.88,37.04,88800,37.1,37.13,36.88,37.04,88800,0.0,1.0
2014-08-20,36.58,37.0,36.56,37.0,236700,36.58,37.0,36.56,37.0,236700,0.0,1.0
2014-08-21,36.6,36.65,36.115,36.51,226200,36.6,36.65,36.115,36.51,226200,0.0,1.0
2014-08-22,36.16,36.57,36.08,36.57,148400,36.16,36.57,36.08,36.57,148400,0.0,1.0
2014-08-25,36.15,36.335,36.0,36.3,147400,36.15,36.335,36.0,36.3,147400,0.0,1.0
2014-08-26,36.17,36.32,36.0,36.14,252200,36.17,36.32,36.0,36.14,252200,0.0,1.0
2014-08-27,35.91,36.42,35.57,36.25,202700,35.91,36.42,35.57,36.25,202700,0.0,1.0
2014-08-28,35.5,35.95,35.33,35.83,192700,35.5,35.95,35.33,35.83,192700,0.0,1.0
2014-08-29,35.69,35.81,35.24,35.54,133400,35.69,35.81,35.24,35.54,133400,0.0,1.0
2014-09-02,36.1,36.22,35.54,35.84,157800,36.1,36.22,35.54,35.84,157800,0.0,1.0
2014-09-03,36.01,36.47,35.9101,36.18,170100,36.01,36.47,35.9101,36.18,170100,0.0,1.0
2014-09-04,36.02,36.46,35.91,36.04,160500,36.02,36.46,35.91,36.04,160500,0.0,1.0
2014-09-05,35.96,36.18,35.7,35.89,145400,35.96,36.18,35.7,35.89,145400,0.0,1.0
2014-09-08,36.02,36.18,35.73,35.89,172700,36.02,36.18,35.73,35.89,172700,0.0,1.0
2014-09-09,35.8,36.05,35.45,35.99,157300,35.8,36.05,35.45,35.99,157300,0.0,1.0
2014-09-10,35.69,35.88,35.555,35.86,106800,35.69,35.88,35.555,35.86,106800,0.0,1.0
2014-09-11,35.76,35.98,35.41,35.47,118800,35.76,35.98,35.41,35.47,118800,0.0,1.0
2014-09-12,35.65,35.74,35.42,35.74,236600,35.65,35.74,35.42,35.74,236600,0.0,1.0
2014-09-15,36.0,36.22,35.41,35.535,253000,36.0,36.22,35.41,35.535,253000,0.0,1.0
2014-09-16,36.32,36.52,35.69,35.99,286700,36.32,36.52,35.69,35.99,286700,0.0,1.0
2014-09-17,35.77,36.51,35.42,36.32,268700,35.77,36.51,35.42,36.32,268700,0.0,1.0
2014-09-18,35.69,35.91,35.3703,35.91,176400,35.69,35.91,35.3703,35.91,176400,0.0,1.0
2014-09-19,34.54,35.954,34.46,35.68,619300,34.54,35.954,34.46,35.68,619300,0.0,1.0
2014-09-22,34.12,34.46,34.02,34.37,287878,34.12,34.46,34.02,34.37,287878,0.0,1.0
2014-09-23,34.1,34.37,33.92,33.93,274761,34.1,34.37,33.92,33.93,274761,0.0,1.0
2014-09-24,34.27,34.38,34.01,34.06,282837,34.27,34.38,34.01,34.06,282837,0.0,1.0
2014-09-25,34.29,34.53,34.06,34.28,237654,34.29,34.53,34.06,34.28,237654,0.0,1.0
2014-09-26,34.62,34.66,34.24,34.34,194808,34.62,34.66,34.24,34.34,194808,0.0,1.0
2014-09-29,34.81,34.83,34.32,34.33,272848,34.81,34.83,34.32,34.33,272848,0.0,1.0
2014-09-30,34.92,35.52,34.61,34.78,480579,34.92,35.52,34.61,34.78,480579,0.0,1.0
2014-10-01,34.43,34.98,34.35,34.88,488712,34.43,34.98,34.35,34.88,488712,0.0,1.0
2014-10-02,35.08,35.21,34.06,34.34,174534,35.08,35.21,34.06,34.34,174534,0.0,1.0
2014-10-03,35.33,35.79,34.85,35.4,133951,35.33,35.79,34.85,35.4,133951,0.0,1.0
2014-10-06,35.34,35.59,35.32,35.5,188802,35.34,35.59,35.32,35.5,188802,0.0,1.0
2014-10-07,34.62,35.26,34.56,35.22,272622,34.62,35.26,34.56,35.22,272622,0.0,1.0
2014-10-08,35.18,35.42,34.58,34.58,312299,35.18,35.42,34.58,34.58,312299,0.0,1.0
2014-10-09,35.17,35.56,34.88,35.13,191011,35.17,35.56,34.88,35.13,191011,0.0,1.0
2014-10-10,35.32,35.67,34.89,35.01,254025,35.32,35.67,34.89,35.01,254025,0.0,1.0
2014-10-13,35.03,35.44,34.91,35.29,247173,35.03,35.44,34.91,35.29,247173,0.0,1.0
2014-10-14,35.46,35.8,35.13,35.31,212543,35.46,35.8,35.13,35.31,212543,0.0,1.0
2014-10-15,35.62,35.73,34.85,35.03,266154,35.62,35.73,34.85,35.03,266154,0.0,1.0
2014-10-16,34.98,35.53,34.54,35.22,408104,34.98,35.53,34.54,35.22,408104,0.0,1.0
2014-10-17,34.15,35.21,34.07,35.21,387386,34.15,35.21,34.07,35.21,387386,0.0,1.0
2014-10-20,34.18,34.21,33.75,34.0,225418,34.18,34.21,33.75,34.0,225418,0.0,1.0
2014-10-21,34.4,34.53,33.99,34.29,256613,34.4,34.53,33.99,34.29,256613,0.0,1.0
2014-10-22,34.63,35.21,34.28,34.39,143878,34.63,35.21,34.28,34.39,143878,0.0,1.0
2014-10-23,35.44,35.54,34.81,34.86,149919,35.44,35.54,34.81,34.86,149919,0.0,1.0
2014-10-24,36.0,36.15,35.44,35.44,160509,36.0,36.15,35.44,35.44,160509,0.0,1.0
2014-10-27,36.38,36.41,35.92,35.92,161325,36.38,36.41,35.92,35.92,161325,0.0,1.0
2014-10-28,37.58,37.59,36.22,36.22,350348,37.58,37.59,36.22,36.22,350348,0.0,1.0
2014-10-29,37.66,38.08,37.37,37.72,153309,37.66,38.08,37.37,37.72,153309,0.0,1.0
2014-10-30,37.14,37.22,36.905,37.05,272774,37.14,37.22,36.905,37.05,272774,0.0,1.0
2014-10-31,37.72,39.07,37.65,39.04,377357,37.72,39.07,37.65,39.04,377357,0.0,1.0
2014-11-03,34.74,38.0,34.56,38.0,571806,34.74,38.0,34.56,38.0,571806,0.0,1.0
2014-11-04,35.49,35.51,34.5,34.76,347547,35.49,35.51,34.5,34.76,347547,0.0,1.0
2014-11-05,36.42,36.53,35.3,35.61,655672,36.42,36.53,35.3,35.61,655672,0.0,1.0
2014-11-06,37.09,37.46,36.39,36.4,350959,37.09,37.46,36.39,36.4,350959,0.0,1.0
2014-11-07,36.82,37.29,36.495,37.17,477745,36.82,37.29,36.495,37.17,477745,0.0,1.0
2014-11-10,36.66,36.82,36.21,36.79,250745,36.66,36.82,36.21,36.79,250745,0.0,1.0
2014-11-11,37.1,37.11,36.525,36.74,214012,37.1,37.11,36.525,36.74,214012,0.0,1.0
2014-11-12,37.05,37.21,36.8,37.06,237255,37.05,37.21,36.8,37.06,237255,0.0,1.0
2014-11-13,37.14,37.22,36.905,37.05,206067,37.14,37.22,36.905,37.05,206067,0.0,1.0
2014-11-14,37.13,37.46,37.025,37.1,203004,37.13,37.46,37.025,37.1,203004,0.0,1.0
2014-11-17,37.0,37.23,36.745,37.03,276498,37.0,37.23,36.745,37.03,276498,0.0,1.0
2014-11-18,37.6,37.67,37.07,37.12,224540,37.6,37.67,37.07,37.12,224540,0.0,1.0
2014-11-19,36.41,37.77,36.41,37.5,229945,36.41,37.77,36.41,37.5,229945,0.0,1.0
2014-11-20,36.68,36.71,36.03,36.66,149716,36.68,36.71,36.03,36.66,149716,0.0,1.0
2014-11-21,37.06,37.3,36.78,37.19,220991,37.06,37.3,36.78,37.19,220991,0.0,1.0
2014-11-24,38.01,38.02,37.04,37.04,130822,38.01,38.02,37.04,37.04,130822,0.0,1.0
2014-11-25,37.38,38.2,37.175,38.03,261791,37.38,38.2,37.175,38.03,261791,0.0,1.0
2014-11-26,37.37,37.61,37.03,37.39,184099,37.37,37.61,37.03,37.39,184099,0.0,1.0
2014-11-28,36.93,37.97,36.89,37.46,149370,36.93,37.97,36.89,37.46,149370,0.0,1.0
2014-12-01,36.76,37.16,36.45,36.86,227973,36.76,37.16,36.45,36.86,227973,0.0,1.0
2014-12-02,37.13,37.446,36.69,36.93,146671,37.13,37.446,36.69,36.93,146671,0.0,1.0
2014-12-03,37.01,37.49,36.86,37.05,234060,37.01,37.49,36.86,37.05,234060,0.0,1.0
2014-12-04,36.69,36.89,36.54,36.71,175344,36.69,36.89,36.54,36.71,175344,0.0,1.0
2014-12-05,37.25,37.36,36.63,36.63,156624,37.25,37.36,36.63,36.63,156624,0.0,1.0
2014-12-08,36.86,37.39,36.57,37.08,133918,36.86,37.39,36.57,37.08,133918,0.0,1.0
2014-12-09,38.25,38.28,36.48,36.5,414830,38.25,38.28,36.48,36.5,414830,0.0,1.0
2014-12-10,37.39,38.2499,37.25,38.19,238108,37.39,38.2499,37.25,38.19,238108,0.0,1.0
2014-12-11,36.99,38.0,36.82,37.57,136952,36.99,38.0,36.82,37.57,136952,0.0,1.0
2014-12-12,36.66,36.96,36.37,36.53,157429,36.66,36.96,36.37,36.53,157429,0.0,1.0
2014-12-15,36.5,36.88,35.93,36.69,213924,36.5,36.88,35.93,36.69,213924,0.0,1.0
2014-12-16,37.03,37.44,36.21,36.42,264809,37.03,37.44,36.21,36.42,264809,0.0,1.0
2014-12-17,37.96,37.97,36.53,37.0,246532,37.96,37.97,36.53,37.0,246532,0.0,1.0
2014-12-18,38.17,38.23,37.57,38.2,180950,38.17,38.23,37.57,38.2,180950,0.0,1.0
2014-12-19,37.78,38.24,37.47,38.03,486556,37.78,38.24,37.47,38.03,486556,0.0,1.0
2014-12-22,38.57,38.615,37.47,37.7,155386,38.57,38.615,37.47,37.7,155386,0.0,1.0
2014-12-23,37.81,38.8,37.61,38.8,128458,37.81,38.8,37.61,38.8,128458,0.0,1.0
2014-12-24,38.11,38.215,37.47,37.72,90558,38.11,38.215,37.47,37.72,90558,0.0,1.0
2014-12-26,38.41,38.64,38.2,38.29,78817,38.41,38.64,38.2,38.29,78817,0.0,1.0
2014-12-29,38.88,38.91,38.39,38.41,114110,38.88,38.91,38.39,38.41,114110,0.0,1.0
2014-12-30,38.58,39.05,38.52,38.78,94858,38.58,39.05,38.52,38.78,94858,0.0,1.0
2014-12-31,37.42,39.03,37.39,38.69,249015,37.42,39.03,37.39,38.69,249015,0.0,1.0
2015-01-02,36.92,38.29,36.62,37.65,245802,36.92,38.29,36.62,37.65,245802,0.0,1.0
2015-01-05,37.16,37.73,36.58,36.85,252958,37.16,37.73,36.58,36.85,252958,0.0,1.0
2015-01-06,37.13,37.44,36.79,37.19,194369,37.13,37.44,36.79,37.19,194369,0.0,1.0
2015-01-07,37.56,37.78,36.97,37.33,168306,37.56,37.78,36.97,37.33,168306,0.0,1.0
2015-01-08,38.56,38.638,37.77,37.9,152636,38.56,38.638,37.77,37.9,152636,0.0,1.0
2015-01-09,38.35,38.62,38.33,38.5,176513,38.35,38.62,38.33,38.5,176513,0.0,1.0
2015-01-12,38.33,38.51,38.095,38.39,158037,38.33,38.51,38.095,38.39,158037,0.0,1.0
2015-01-13,38.5,39.01,37.98,38.55,215228,38.5,39.01,37.98,38.55,215228,0.0,1.0
2015-01-14,37.89,38.31,37.67,38.21,105821,37.89,38.31,37.67,38.21,105821,0.0,1.0
2015-01-15,37.14,37.97,36.84,37.97,152598,37.14,37.97,36.84,37.97,152598,0.0,1.0
2015-01-16,37.61,37.71,36.84,36.92,188157,37.61,37.71,36.84,36.92,188157,0.0,1.0
2015-01-20,37.39,38.02,36.91,37.67,140345,37.39,38.02,36.91,37.67,140345,0.0,1.0
2015-01-21,36.99,37.39,36.74,37.2,373169,36.99,37.39,36.74,37.2,373169,0.0,1.0
2015-01-22,38.14,38.31,36.48,37.14,146012,38.14,38.31,36.48,37.14,146012,0.0,1.0
2015-01-23,37.76,38.19,37.53,38.12,102744,37.76,38.19,37.53,38.12,102744,0.0,1.0
2015-01-26,37.83,37.9,36.97,37.64,166113,37.83,37.9,36.97,37.64,166113,0.0,1.0
2015-01-27,37.71,38.22,37.49,37.49,147692,37.71,38.22,37.49,37.49,147692,0.0,1.0
2015-01-28,37.0,37.92,36.57,37.92,246094,37.0,37.92,36.57,37.92,246094,0.0,1.0
2015-01-29,39.52,39.89,36.77,37.19,700153,39.52,39.89,36.77,37.19,700153,0.0,1.0
2015-01-30,39.6,40.21,38.98,39.51,566887,39.6,40.21,38.98,39.51,566887,0.0,1.0
2015-02-02,41.19,41.4,38.61,39.6,650617,41.19,41.4,38.61,39.6,650617,0.0,1.0
2015-02-03,41.25,41.41,40.62,41.19,485254,41.25,41.41,40.62,41.19,485254,0.0,1.0
2015-02-04,41.71,41.905,41.0,41.0,422053,41.71,41.905,41.0,41.0,422053,0.0,1.0
2015-02-05,42.74,42.76,41.91,41.91,221190,42.74,42.76,41.91,41.91,221190,0.0,1.0
2015-02-06,43.03,43.17,42.5834,42.73,345502,43.03,43.17,42.5834,42.73,345502,0.0,1.0
2015-02-09,42.15,43.04,41.92,42.85,359728,42.15,43.04,41.92,42.85,359728,0.0,1.0
2015-02-10,42.71,43.04,41.94,42.46,192717,42.71,43.04,41.94,42.46,192717,0.0,1.0
2015-02-11,43.34,43.48,42.6,42.81,221480,43.34,43.48,42.6,42.81,221480,0.0,1.0
2015-02-12,43.53,43.63,43.0895,43.49,239503,43.53,43.63,43.0895,43.49,239503,0.0,1.0
2015-02-13,42.94,43.82,42.62,43.51,266130,42.94,43.82,42.62,43.51,266130,0.0,1.0
2015-02-17,42.5,42.934,42.06,42.84,344143,42.5,42.934,42.06,42.84,344143,0.0,1.0
2015-02-18,43.31,43.81,42.48,42.59,330105,43.31,43.81,42.48,42.59,330105,0.0,1.0
2015-02-19,43.48,43.77,42.81,43.16,161707,43.48,43.77,42.81,43.16,161707,0.0,1.0
2015-02-20,43.63,43.7,42.8,43.41,195616,43.63,43.7,42.8,43.41,195616,0.0,1.0
2015-02-23,44.03,44.03,43.38,43.51,177852,44.03,44.03,43.38,43.51,177852,0.0,1.0
2015-02-24,44.11,44.2,43.76,44.03,147787,44.11,44.2,43.76,44.03,147787,0.0,1.0
2015-02-25,44.14,44.24,43.77,44.12,180108,44.14,44.24,43.77,44.12,180108,0.0,1.0
2015-02-26,45.25,45.31,43.95,44.17,277751,45.25,45.31,43.95,44.17,277751,0.0,1.0
2015-02-27,44.46,45.425,44.412,45.08,336488,44.46,45.425,44.412,45.08,336488,0.0,1.0
2015-03-02,44.28,44.77,43.7,44.4,290309,44.28,44.77,43.7,44.4,290309,0.0,1.0
2015-03-03,44.02,44.33,43.63,44.23,189698,44.02,44.33,43.63,44.23,189698,0.0,1.0
2015-03-04,44.2,44.23,43.5,43.94,282847,44.2,44.23,43.5,43.94,282847,0.0,1.0
2015-03-05,44.48,45.04,44.07,44.15,231593,44.48,45.04,44.07,44.15,231593,0.0,1.0
2015-03-06,43.64,44.58,43.53,44.1,168223,43.64,44.58,43.53,44.1,168223,0.0,1.0
2015-03-09,44.33,44.49,43.72,43.77,231875,44.33,44.49,43.72,43.77,231875,0.0,1.0
2015-03-10,43.66,44.11,43.51,43.94,173137,43.66,44.11,43.51,43.94,173137,0.0,1.0
2015-03-11,43.73,44.15,43.45,43.68,272142,43.73,44.15,43.45,43.68,272142,0.0,1.0
2015-03-12,45.38,45.4,44.1,44.1,293082,45.38,45.4,44.1,44.1,293082,0.0,1.0
2015-03-13,44.47,45.27,44.1,45.21,170826,44.47,45.27,44.1,45.21,170826,0.0,1.0
2015-03-16,43.81,44.83,43.68,44.75,595710,43.81,44.83,43.68,44.75,595710,0.0,1.0
2015-03-17,43.66,43.84,43.01,43.69,355360,43.66,43.84,43.01,43.69,355360,0.0,1.0
2015-03-18,44.16,44.39,43.46,43.46,294769,44.16,44.39,43.46,43.46,294769,0.0,1.0
2015-03-19,44.51,44.84,43.87,44.13,227140,44.51,44.84,43.87,44.13,227140,0.0,1.0
2015-03-20,44.29,44.86,43.85,44.8,378289,44.29,44.86,43.85,44.8,378289,0.0,1.0
2015-03-23,44.82,45.24,43.87,44.22,259931,44.82,45.24,43.87,44.22,259931,0.0,1.0
2015-03-24,44.62,45.25,44.39,44.73,169488,44.62,45.25,44.39,44.73,169488,0.0,1.0
2015-03-25,43.8,44.88,43.78,44.71,117422,43.8,44.88,43.78,44.71,117422,0.0,1.0
2015-03-26,43.44,43.92,43.07,43.6,243432,43.44,43.92,43.07,43.6,243432,0.0,1.0
2015-03-27,44.21,44.33,43.12,43.53,166222,44.21,44.33,43.12,43.53,166222,0.0,1.0
2015-03-30,44.97,45.29,44.4,44.4,179317,44.97,45.29,44.4,44.4,179317,0.0,1.0
2015-03-31,44.92,45.32,44.8,44.96,176218,44.92,45.32,44.8,44.96,176218,0.0,1.0
2015-04-01,44.46,44.82,44.17,44.76,191585,44.46,44.82,44.17,44.76,191585,0.0,1.0
2015-04-02,44.31,45.0,44.24,44.48,176540,44.31,45.0,44.24,44.48,176540,0.0,1.0
2015-04-06,44.35,44.76,43.87,44.07,125965,44.35,44.76,43.87,44.07,125965,0.0,1.0
2015-04-07,44.28,44.68,44.15,44.35,72981,44.28,44.68,44.15,44.35,72981,0.0,1.0
2015-04-08,44.93,45.14,44.38,44.38,168192,44.93,45.14,44.38,44.38,168192,0.0,1.0
2015-04-09,44.67,45.28,44.19,44.99,89888,44.67,45.28,44.19,44.99,89888,0.0,1.0
2015-04-10,44.76,45.05,44.67,44.9,87953,44.76,45.05,44.67,44.9,87953,0.0,1.0
2015-04-13,43.36,43.75,42.42,43.75,369329,43.36,43.75,42.42,43.75,369329,0.0,1.0
2015-04-14,41.75,43.45,41.38,43.34,588410,41.75,43.45,41.38,43.34,588410,0.0,1.0
2015-04-15,41.67,42.24,41.52,41.95,266694,41.67,42.24,41.52,41.95,266694,0.0,1.0
2015-04-16,41.13,41.88,41.07,41.64,384707,41.13,41.88,41.07,41.64,384707,0.0,1.0
2015-04-17,40.83,40.89,40.0,40.77,546959,40.83,40.89,40.0,40.77,546959,0.0,1.0
2015-04-20,42.69,42.92,40.818,41.16,557937,42.69,42.92,40.818,41.16,557937,0.0,1.0
2015-04-21,42.54,43.058,42.43,42.87,307956,42.54,43.058,42.43,42.87,307956,0.0,1.0
2015-04-22,42.33,42.786,41.84,42.56,240587,42.33,42.786,41.84,42.56,240587,0.0,1.0
2015-04-23,42.61,42.69,41.7625,42.26,515498,42.61,42.69,41.7625,42.26,515498,0.0,1.0
2015-04-24,43.35,43.35,42.15,42.61,445782,43.35,43.35,42.15,42.61,445782,0.0,1.0
2015-04-27,41.68,43.12,41.1,42.5,747438,41.68,43.12,41.1,42.5,747438,0.0,1.0
2015-04-28,41.64,42.71,41.235,41.45,716615,41.64,42.71,41.235,41.45,716615,0.0,1.0
2015-04-29,40.62,41.49,40.18,41.39,590133,40.62,41.49,40.18,41.39,590133,0.0,1.0
2015-04-30,40.53,40.86,39.89,40.29,522136,40.53,40.86,39.89,40.29,522136,0.0,1.0
2015-05-01,40.85,41.155,40.26,40.7,496183,40.85,41.155,40.26,40.7,496183,0.0,1.0
2015-05-04,40.83,41.46,40.78,40.93,332846,40.83,41.46,40.78,40.93,332846,0.0,1.0
2015-05-05,40.11,40.78,39.69,40.29,526893,40.11,40.78,39.69,40.29,526893,0.0,1.0
2015-05-06,40.31,40.476,39.98,40.31,333651,40.31,40.476,39.98,40.31,333651,0.0,1.0
2015-05-07,40.73,41.16,40.262,40.29,292019,40.73,41.16,40.262,40.29,292019,0.0,1.0
2015-05-08,40.68,41.48,40.63,41.2,204088,40.68,41.48,40.63,41.2,204088,0.0,1.0
2015-05-11,41.05,41.6,40.58,40.67,260161,41.05,41.6,40.58,40.67,260161,0.0,1.0
2015-05-12,40.72,40.98,40.39,40.96,182937,40.72,40.98,40.39,40.96,182937,0.0,1.0
2015-05-13,40.95,41.43,40.6401,40.75,305189,40.95,41.43,40.6401,40.75,305189,0.0,1.0
2015-05-14,41.72,41.93,41.09,41.25,161458,41.72,41.93,41.09,41.25,161458,0.0,1.0
2015-05-15,41.55,41.988,41.36,41.68,209322,41.55,41.988,41.36,41.68,209322,0.0,1.0
2015-05-18,42.01,42.23,41.34,41.46,215923,42.01,42.23,41.34,41.46,215923,0.0,1.0
2015-05-19,41.66,42.254,41.64,42.0,203631,41.66,42.254,41.64,42.0,203631,0.0,1.0
2015-05-20,42.08,42.19,41.34,41.74,221177,42.08,42.19,41.34,41.74,221177,0.0,1.0
2015-05-21,41.7,42.372,41.57,42.0,249664,41.7,42.372,41.57,42.0,249664,0.0,1.0
2015-05-22,41.39,42.03,41.27,41.6,179025,41.39,42.03,41.27,41.6,179025,0.0,1.0
2015-05-26,41.37,41.554,40.77,41.38,185317,41.37,41.554,40.77,41.38,185317,0.0,1.0
2015-05-27,41.59,41.7799,41.18,41.51,258220,41.59,41.7799,41.18,41.51,258220,0.0,1.0
2015-05-28,41.73,41.85,41.19,41.59,169313,41.73,41.85,41.19,41.59,169313,0.0,1.0
2015-05-29,41.32,41.97,41.14,41.6,231112,41.32,41.97,41.14,41.6,231112,0.0,1.0
2015-06-01,41.89,42.25,40.94,41.54,211620,41.89,42.25,40.94,41.54,211620,0.0,1.0
2015-06-02,42.24,42.49,41.57,41.67,184937,42.24,42.49,41.57,41.67,184937,0.0,1.0
2015-06-03,43.03,43.05,42.2301,42.47,261707,43.03,43.05,42.2301,42.47,261707,0.0,1.0
2015-06-04,41.99,42.72,41.81,42.72,162200,41.99,42.72,41.81,42.72,162200,0.0,1.0
2015-06-05,42.5,42.63,41.42,42.02,261420,42.5,42.63,41.42,42.02,261420,0.0,1.0
2015-06-08,42.47,42.64,42.23,42.31,106602,42.47,42.64,42.23,42.31,106602,0.0,1.0
2015-06-09,42.65,42.72,42.14,42.41,192530,42.65,42.72,42.14,42.41,192530,0.0,1.0
2015-06-10,43.44,43.85,42.76,42.87,397420,43.44,43.85,42.76,42.87,397420,0.0,1.0
2015-06-11,43.4,43.68,43.23,43.45,147863,43.4,43.68,43.23,43.45,147863,0.0,1.0
2015-06-12,42.84,43.34,42.72,43.28,154487,42.84,43.34,42.72,43.28,154487,0.0,1.0
2015-06-15,42.59,42.9,41.9,42.62,189752,42.59,42.9,41.9,42.62,189752,0.0,1.0
2015-06-16,42.6,42.76,42.51,42.51,228781,42.6,42.76,42.51,42.51,228781,0.0,1.0
2015-06-17,42.45,42.79,42.35,42.6,160962,42.45,42.79,42.35,42.6,160962,0.0,1.0
2015-06-18,42.8,43.18,42.47,42.6,272023,42.8,43.18,42.47,42.6,272023,0.0,1.0
2015-06-19,42.53,42.79,42.46,42.79,436710,42.53,42.79,42.46,42.79,436710,0.0,1.0
2015-06-22,42.36,42.74,42.32,42.74,274747,42.36,42.74,42.32,42.74,274747,0.0,1.0
2015-06-23,42.31,42.65,42.02,42.51,285977,42.31,42.65,42.02,42.51,285977,0.0,1.0
2015-06-24,42.04,42.495,41.99,42.3,267285,42.04,42.495,41.99,42.3,267285,0.0,1.0
2015-06-25,42.11,42.36,42.02,42.19,271338,42.11,42.36,42.02,42.19,271338,0.0,1.0
2015-06-26,42.0,42.414,41.89,42.14,807355,42.0,42.414,41.89,42.14,807355,0.0,1.0
2015-06-29,41.34,42.24,41.32,41.74,203475,41.34,42.24,41.32,41.74,203475,0.0,1.0
2015-06-30,41.36,41.94,41.19,41.66,284194,41.36,41.94,41.19,41.66,284194,0.0,1.0
2015-07-01,41.05,41.95,40.92,41.61,279678,41.05,41.95,40.92,41.61,279678,0.0,1.0
2015-07-02,40.37,41.14,40.02,41.14,261706,40.37,41.14,40.02,41.14,261706,0.0,1.0
2015-07-06,40.31,40.45,39.81,40.13,359975,40.31,40.45,39.81,40.13,359975,0.0,1.0
2015-07-07,40.03,40.48,39.77,40.4,291311,40.03,40.48,39.77,40.4,291311,0.0,1.0
2015-07-08,39.07,40.09,38.96,39.72,381496,39.07,40.09,38.96,39.72,381496,0.0,1.0
2015-07-09,38.71,39.645,38.7,39.49,410210,38.71,39.645,38.7,39.49,410210,0.0,1.0
2015-07-10,39.22,39.59,39.045,39.15,436840,39.22,39.59,39.045,39.15,436840,0.0,1.0
2015-07-13,39.68,39.7,39.27,39.35,344605,39.68,39.7,39.27,39.35,344605,0.0,1.0
2015-07-14,39.73,39.91,39.6,39.69,156661,39.73,39.91,39.6,39.69,156661,0.0,1.0
2015-07-15,39.53,39.8,39.4,39.74,344012,39.53,39.8,39.4,39.74,344012,0.0,1.0
2015-07-16,39.49,39.9399,39.39,39.78,204377,39.49,39.9399,39.39,39.78,204377,0.0,1.0
2015-07-17,39.26,39.76,39.15,39.53,183349,39.26,39.76,39.15,39.53,183349,0.0,1.0
2015-07-20,39.13,39.38,38.8,39.36,401741,39.13,39.38,38.8,39.36,401741,0.0,1.0
2015-07-21,39.25,39.41,38.9717,39.15,446696,39.25,39.41,38.9717,39.15,446696,0.0,1.0
2015-07-22,39.39,39.66,39.06,39.17,406648,39.39,39.66,39.06,39.17,406648,0.0,1.0
2015-07-23,39.12,39.61,39.02,39.36,435450,39.12,39.61,39.02,39.36,435450,0.0,1.0
2015-07-24,38.51,39.2,38.45,39.01,402300,38.51,39.2,38.45,39.01,402300,0.0,1.0
2015-07-27,38.1,40.4,37.97,39.61,932466,38.1,40.4,37.97,39.61,932466,0.0,1.0
2015-07-28,39.07,39.19,38.04,38.79,1020663,39.07,39.19,38.04,38.79,1020663,0.0,1.0
2015-07-29,39.25,39.53,38.93,39.08,324589,39.25,39.53,38.93,39.08,324589,0.0,1.0
2015-07-30,39.8,39.95,39.11,39.18,303038,39.8,39.95,39.11,39.18,303038,0.0,1.0
2015-07-31,40.01,40.11,39.6,39.9,270324,40.01,40.11,39.6,39.9,270324,0.0,1.0
2015-08-03,39.83,40.11,39.62,39.98,241384,39.83,40.11,39.62,39.98,241384,0.0,1.0
2015-08-04,40.08,40.24,39.8,39.83,233157,40.08,40.24,39.8,39.83,233157,0.0,1.0
2015-08-05,40.2,40.69,40.11,40.32,158644,40.2,40.69,40.11,40.32,158644,0.0,1.0
2015-08-06,39.58,40.24,39.324,40.24,177932,39.58,40.24,39.324,40.24,177932,0.0,1.0
2015-08-07,39.64,39.73,39.07,39.4,182751,39.64,39.73,39.07,39.4,182751,0.0,1.0
2015-08-10,39.59,40.14,39.49,39.87,276491,39.59,40.14,39.49,39.87,276491,0.0,1.0
2015-08-11,39.47,39.56,39.07,39.33,399019,39.47,39.56,39.07,39.33,399019,0.0,1.0
2015-08-12,38.95,39.53,38.89,39.33,316946,38.95,39.53,38.89,39.33,316946,0.0,1.0
2015-08-13,38.82,39.41,38.53,38.71,357797,38.82,39.41,38.53,38.71,357797,0.0,1.0
2015-08-14,39.22,39.59,38.793,38.9,207854,39.22,39.59,38.793,38.9,207854,0.0,1.0
2015-08-17,39.57,39.76,38.75,39.04,199093,39.57,39.76,38.75,39.04,199093,0.0,1.0
2015-08-18,39.45,39.785,39.38,39.61,124940,39.45,39.785,39.38,39.61,124940,0.0,1.0
2015-08-19,38.99,39.29,38.77,39.17,101323,38.99,39.29,38.77,39.17,101323,0.0,1.0
2015-08-20,38.19,38.74,38.18,38.62,189461,38.19,38.74,38.18,38.62,189461,0.0,1.0
2015-08-21,37.42,38.03,36.85,37.59,255942,37.42,38.03,36.85,37.59,255942,0.0,1.0
2015-08-24,36.02,37.06,35.46,35.55,285990,36.02,37.06,35.46,35.55,285990,0.0,1.0
2015-08-25,35.45,36.95,35.36,36.66,278318,35.45,36.95,35.36,36.66,278318,0.0,1.0
2015-08-26,35.98,36.14,35.24,36.04,383109,35.98,36.14,35.24,36.04,383109,0.0,1.0
2015-08-27,36.12,36.47,35.685,36.34,319392,36.12,36.47,35.685,36.34,319392,0.0,1.0
2015-08-28,35.95,36.24,35.73,36.08,578305,35.95,36.24,35.73,36.08,578305,0.0,1.0
2015-08-31,36.11,36.42,35.76,35.76,242027,36.11,36.42,35.76,35.76,242027,0.0,1.0
2015-09-01,35.34,35.83,35.2,35.38,236840,35.34,35.83,35.2,35.38,236840,0.0,1.0
2015-09-02,36.02,36.04,35.34,35.74,170526,36.02,36.04,35.34,35.74,170526,0.0,1.0
2015-09-03,35.99,36.35,35.97,36.13,269274,35.99,36.35,35.97,36.13,269274,0.0,1.0
2015-09-04,35.91,36.05,35.4,35.59,196258,35.91,36.05,35.4,35.59,196258,0.0,1.0
2015-09-08,36.34,36.49,35.98,36.41,219105,36.34,36.49,35.98,36.41,219105,0.0,1.0
2015-09-09,35.82,36.76,35.79,36.63,150800,35.82,36.76,35.79,36.63,150800,0.0,1.0
2015-09-10,35.57,36.0,35.47,35.76,141612,35.57,36.0,35.47,35.76,141612,0.0,1.0
2015-09-11,35.68,35.87,35.22,35.46,118841,35.68,35.87,35.22,35.46,118841,0.0,1.0
2015-09-14,35.17,35.69,34.99,35.69,137702,35.17,35.69,34.99,35.69,137702,0.0,1.0
2015-09-15,35.59,35.7,35.09,35.13,111869,35.59,35.7,35.09,35.13,111869,0.0,1.0
2015-09-16,35.17,35.62,35.07,35.57,140930,35.17,35.62,35.07,35.57,140930,0.0,1.0
2015-09-17,35.17,35.62,35.0,35.2,212393,35.17,35.62,35.0,35.2,212393,0.0,1.0
2015-09-18,34.68,35.09,34.61,34.8,494105,34.68,35.09,34.61,34.8,494105,0.0,1.0
2015-09-21,34.96,35.68,34.64,34.85,314514,34.96,35.68,34.64,34.85,314514,0.0,1.0
2015-09-22,34.9,35.02,34.52,34.71,360633,34.9,35.02,34.52,34.71,360633,0.0,1.0
2015-09-23,34.96,35.33,34.75,35.0,259538,34.96,35.33,34.75,35.0,259538,0.0,1.0
2015-09-24,34.86,35.01,34.4,34.8,240112,34.86,35.01,34.4,34.8,240112,0.0,1.0
2015-09-25,34.35,35.18,34.13,34.86,378531,34.35,35.18,34.13,34.86,378531,0.0,1.0
2015-09-28,33.42,34.42,33.27,34.26,308149,33.42,34.42,33.27,34.26,308149,0.0,1.0
2015-09-29,33.5,33.76,33.22,33.42,285170,33.5,33.76,33.22,33.42,285170,0.0,1.0
2015-09-30,32.32,32.9,31.1,32.78,1196632,32.32,32.9,31.1,32.78,1196632,0.0,1.0
2015-10-01,33.03,33.12,32.08,32.39,585389,33.03,33.12,32.08,32.39,585389,0.0,1.0
2015-10-02,34.12,34.17,32.79,32.8,531823,34.12,34.17,32.79,32.8,531823,0.0,1.0
2015-10-05,33.38,34.53,32.98,34.33,515359,33.38,34.53,32.98,34.33,515359,0.0,1.0
2015-10-06,32.06,32.74,29.7,30.0,2076885,32.06,32.74,29.7,30.0,2076885,0.0,1.0
2015-10-07,31.48,32.51,31.42,32.05,505044,31.48,32.51,31.42,32.05,505044,0.0,1.0
2015-10-08,31.82,32.04,31.32,31.39,374398,31.82,32.04,31.32,31.39,374398,0.0,1.0
2015-10-09,32.1,32.17,31.42,31.8,446224,32.1,32.17,31.42,31.8,446224,0.0,1.0
2015-10-12,32.61,32.65,31.64,31.99,359849,32.61,32.65,31.64,31.99,359849,0.0,1.0
2015-10-13,32.32,32.63,32.25,32.49,244466,32.32,32.63,32.25,32.49,244466,0.0,1.0
2015-10-14,32.22,32.6,31.97,32.37,420422,32.22,32.6,31.97,32.37,420422,0.0,1.0
2015-10-15,32.45,32.46,31.93,32.31,239876,32.45,32.46,31.93,32.31,239876,0.0,1.0
2015-10-16,32.24,32.7,31.8,32.56,255801,32.24,32.7,31.8,32.56,255801,0.0,1.0
2015-10-19,32.19,32.32,31.702,32.14,198794,32.19,32.32,31.702,32.14,198794,0.0,1.0
2015-10-20,32.0,32.165,31.77,32.12,204395,32.0,32.165,31.77,32.12,204395,0.0,1.0
2015-10-21,31.88,32.19,31.55,32.13,139074,31.88,32.19,31.55,32.13,139074,0.0,1.0
2015-10-22,31.51,32.14,31.215,31.99,211303,31.51,32.14,31.215,31.99,211303,0.0,1.0
2015-10-23,32.06,32.37,31.535,31.69,381943,32.06,32.37,31.535,31.69,381943,0.0,1.0
2015-10-26,32.4,32.43,32.008,32.06,203138,32.4,32.43,32.008,32.06,203138,0.0,1.0
2015-10-27,32.66,32.71,32.18,32.39,493757,32.66,32.71,32.18,32.39,493757,0.0,1.0
2015-10-28,33.94,34.02,32.72,32.97,387465,33.94,34.02,32.72,32.97,387465,0.0,1.0
2015-10-29,34.02,34.43,33.69,33.85,240769,34.02,34.43,33.69,33.85,240769,0.0,1.0
2015-10-30,33.78,34.24,33.72,34.0,201913,33.78,34.24,33.72,34.0,201913,0.0,1.0
2015-11-02,34.37,34.625,33.75,33.83,211004,34.37,34.625,33.75,33.83,211004,0.0,1.0
2015-11-03,34.06,34.57,33.96,34.3,251638,34.06,34.57,33.96,34.3,251638,0.0,1.0
2015-11-04,32.67,34.23,32.16,34.23,480798,32.67,34.23,32.16,34.23,480798,0.0,1.0
2015-11-05,32.72,33.05,32.39,32.61,471919,32.72,33.05,32.39,32.61,471919,0.0,1.0
2015-11-06,34.0,34.14,32.4,32.56,441200,34.0,34.14,32.4,32.56,441200,0.0,1.0
2015-11-09,33.22,33.92,33.14,33.92,229422,33.22,33.92,33.14,33.92,229422,0.0,1.0
2015-11-10,33.01,33.41,32.81,33.09,268751,33.01,33.41,32.81,33.09,268751,0.0,1.0
2015-11-11,33.08,33.44,32.84,33.08,262475,33.08,33.44,32.84,33.08,262475,0.0,1.0
2015-11-12,32.43,32.85,32.28,32.65,351342,32.43,32.85,32.28,32.65,351342,0.0,1.0
2015-11-13,32.33,32.705,32.08,32.23,135070,32.33,32.705,32.08,32.23,135070,0.0,1.0
2015-11-16,32.42,32.59,32.07,32.29,169625,32.42,32.59,32.07,32.29,169625,0.0,1.0
2015-11-17,32.9,32.97,32.25,32.51,220981,32.9,32.97,32.25,32.51,220981,0.0,1.0
2015-11-18,33.17,33.21,32.7,32.97,274018,33.17,33.21,32.7,32.97,274018,0.0,1.0
2015-11-19,33.24,33.27,32.9,33.04,226725,33.24,33.27,32.9,33.04,226725,0.0,1.0
2015-11-20,33.33,33.65,33.25,33.47,311480,33.33,33.65,33.25,33.47,311480,0.0,1.0
2015-11-23,31.91,32.28,31.34,32.16,468711,31.91,32.28,31.34,32.16,468711,0.0,1.0
2015-11-24,31.55,31.76,31.17,31.67,276381,31.55,31.76,31.17,31.67,276381,0.0,1.0
2015-11-25,32.11,32.11,31.5,31.58,165718,32.11,32.11,31.5,31.58,165718,0.0,1.0
2015-11-27,32.36,32.49,31.9128,32.09,67950,32.36,32.49,31.9128,32.09,67950,0.0,1.0
2015-11-30,32.24,32.46,32.03,32.39,210594,32.24,32.46,32.03,32.39,210594,0.0,1.0
2015-12-01,32.57,32.69,32.2,32.33,181975,32.57,32.69,32.2,32.33,181975,0.0,1.0
2015-12-02,32.57,32.82,32.45,32.54,252275,32.57,32.82,32.45,32.54,252275,0.0,1.0
2015-12-03,32.23,32.805,31.95,32.62,251916,32.23,32.805,31.95,32.62,251916,0.0,1.0
2015-12-04,32.27,32.58,32.09,32.2,206664,32.27,32.58,32.09,32.2,206664,0.0,1.0
2015-12-07,32.24,32.46,31.89,32.29,210899,32.24,32.46,31.89,32.29,210899,0.0,1.0
2015-12-08,32.03,32.29,31.92,31.98,178800,32.03,32.29,31.92,31.98,178800,0.0,1.0
2015-12-09,31.27,32.01,31.2,31.93,251497,31.27,32.01,31.2,31.93,251497,0.0,1.0
2015-12-10,31.62,31.8,30.97,31.24,247705,31.62,31.8,30.97,31.24,247705,0.0,1.0
2015-12-11,31.38,31.55,31.02,31.19,274406,31.38,31.55,31.02,31.19,274406,0.0,1.0
2015-12-14,31.53,31.73,30.735,31.4,312913,31.53,31.73,30.735,31.4,312913,0.0,1.0
2015-12-15,31.59,31.88,31.2,31.76,223314,31.59,31.88,31.2,31.76,223314,0.0,1.0
2015-12-16,31.61,31.81,31.04,31.75,217067,31.61,31.81,31.04,31.75,217067,0.0,1.0
2015-12-17,31.4,31.75,31.39,31.7,202245,31.4,31.75,31.39,31.7,202245,0.0,1.0
2015-12-18,31.1,31.47,30.87,31.25,502321,31.1,31.47,30.87,31.25,502321,0.0,1.0
2015-12-21,30.85,31.26,30.65,31.26,246757,30.85,31.26,30.65,31.26,246757,0.0,1.0
2015-12-22,31.69,31.74,30.78,30.96,178534,31.69,31.74,30.78,30.96,178534,0.0,1.0
2015-12-23,31.87,32.08,31.56,31.83,155761,31.87,32.08,31.56,31.83,155761,0.0,1.0
2015-12-24,31.92,32.14,31.69,31.86,86510,31.92,32.14,31.69,31.86,86510,0.0,1.0
2015-12-28,32.68,32.69,31.78,31.83,191224,32.68,32.69,31.78,31.83,191224,0.0,1.0
2015-12-29,32.93,32.99,32.59,32.83,168935,32.93,32.99,32.59,32.83,168935,0.0,1.0
2015-12-30,32.91,33.33,32.73,32.96,161866,32.91,33.33,32.73,32.96,161866,0.0,1.0
2015-12-31,32.24,32.91,32.22,32.91,166928,32.24,32.91,32.22,32.91,166928,0.0,1.0
2016-01-04,31.25,31.9,30.54,31.9,366277,31.25,31.9,30.54,31.9,366277,0.0,1.0
2016-01-05,31.47,32.41,31.24,31.39,222152,31.47,32.41,31.24,31.39,222152,0.0,1.0
2016-01-06,31.21,31.82,31.024,31.09,248533,31.21,31.82,31.024,31.09,248533,0.0,1.0
2016-01-07,30.88,31.4,30.59,30.78,241113,30.88,31.4,30.59,30.78,241113,0.0,1.0
2016-01-08,30.35,31.25,30.31,30.97,245702,30.35,31.25,30.31,30.97,245702,0.0,1.0
2016-01-11,30.66,30.87,30.27,30.53,343645,30.66,30.87,30.27,30.53,343645,0.0,1.0
2016-01-12,30.85,31.17,30.47,30.88,359666,30.85,31.17,30.47,30.88,359666,0.0,1.0
2016-01-13,30.49,31.22,30.22,30.95,323598,30.49,31.22,30.22,30.95,323598,0.0,1.0
2016-01-14,30.29,30.67,30.08,30.67,231188,30.29,30.67,30.08,30.67,231188,0.0,1.0
2016-01-15,30.0,30.0,29.2,29.6,263372,30.0,30.0,29.2,29.6,263372,0.0,1.0
2016-01-19,30.42,30.86,29.93,30.18,397858,30.42,30.86,29.93,30.18,397858,0.0,1.0
2016-01-20,30.21,30.585,29.3,30.0,320206,30.21,30.585,29.3,30.0,320206,0.0,1.0
2016-01-21,29.84,30.32,29.77,30.22,172267,29.84,30.32,29.77,30.22,172267,0.0,1.0
2016-01-22,30.17,30.24,29.73,30.01,500456,30.17,30.24,29.73,30.01,500456,0.0,1.0
2016-01-25,30.27,30.62,30.0,30.1,262924,30.27,30.62,30.0,30.1,262924,0.0,1.0
2016-01-26,31.36,31.42,30.36,30.37,379286,31.36,31.42,30.36,30.37,379286,0.0,1.0
2016-01-27,30.99,31.3,30.83,31.22,293987,30.99,31.3,30.83,31.22,293987,0.0,1.0
2016-01-28,30.48,31.13,30.26,31.11,435965,30.48,31.13,30.26,31.11,435965,0.0,1.0
2016-01-29,31.64,31.66,30.5,30.55,601695,31.64,31.66,30.5,30.55,601695,0.0,1.0
2016-02-01,34.49,35.07,30.77,31.84,1103106,34.49,35.07,30.77,31.84,1103106,0.0,1.0
2016-02-02,33.5,34.75,33.34,34.64,851117,33.5,34.75,33.34,34.64,851117,0.0,1.0
2016-02-03,33.55,33.95,32.87,33.73,630773,33.55,33.95,32.87,33.73,630773,0.0,1.0
2016-02-04,33.52,33.76,33.22,33.55,290871,33.52,33.76,33.22,33.55,290871,0.0,1.0
2016-02-05,32.77,33.48,32.65,33.38,434223,32.77,33.48,32.65,33.38,434223,0.0,1.0
2016-02-08,32.48,32.73,32.04,32.55,468558,32.48,32.73,32.04,32.55,468558,0.0,1.0
2016-02-09,32.04,32.58,31.94,32.24,443839,32.04,32.58,31.94,32.24,443839,0.0,1.0
2016-02-10,31.95,32.69,31.92,32.17,341462,31.95,32.69,31.92,32.17,341462,0.0,1.0
2016-02-11,31.22,31.81,31.16,31.48,392914,31.22,31.81,31.16,31.48,392914,0.0,1.0
2016-02-12,31.82,32.0,31.34,31.49,410891,31.82,32.0,31.34,31.49,410891,0.0,1.0
2016-02-16,31.97,32.2959,31.49,32.11,411414,31.97,32.2959,31.49,32.11,411414,0.0,1.0
2016-02-17,31.94,32.26,31.79,32.0,378418,31.94,32.26,31.79,32.0,378418,0.0,1.0
2016-02-18,31.97,32.05,31.75,31.97,203953,31.97,32.05,31.75,31.97,203953,0.0,1.0
2016-02-19,32.0,32.44,31.77,31.96,340693,32.0,32.44,31.77,31.96,340693,0.0,1.0
2016-02-22,31.68,32.39,31.58,32.19,391297,31.68,32.39,31.58,32.19,391297,0.0,1.0
2016-02-23,31.75,32.02,31.27,31.58,306880,31.75,32.02,31.27,31.58,306880,0.0,1.0
2016-02-24,31.65,31.81,31.35,31.53,331729,31.65,31.81,31.35,31.53,331729,0.0,1.0
2016-02-25,32.09,32.12,31.53,31.7,265450,32.09,32.12,31.53,31.7,265450,0.0,1.0
2016-02-26,32.52,32.67,32.14,32.18,232394,32.52,32.67,32.14,32.18,232394,0.0,1.0
2016-02-29,32.08,32.73,32.05,32.56,221006,32.08,32.73,32.05,32.56,221006,0.0,1.0
2016-03-01,32.31,32.36,31.91,32.23,120895,32.31,32.36,31.91,32.23,120895,0.0,1.0
2016-03-02,32.72,32.89,32.14,32.25,190328,32.72,32.89,32.14,32.25,190328,0.0,1.0
2016-03-03,33.04,33.08,32.6,32.65,290151,33.04,33.08,32.6,32.65,290151,0.0,1.0
2016-03-04,33.5,33.55,32.91,33.03,188641,33.5,33.55,32.91,33.03,188641,0.0,1.0
2016-03-07,34.0,34.01,33.26,33.26,218591,34.0,34.01,33.26,33.26,218591,0.0,1.0
2016-03-08,33.54,34.0,33.49,33.88,199262,33.54,34.0,33.49,33.88,199262,0.0,1.0
2016-03-09,33.52,33.81,33.42,33.65,140958,33.52,33.81,33.42,33.65,140958,0.0,1.0
2016-03-10,33.58,33.87,33.25,33.54,174438,33.58,33.87,33.25,33.54,174438,0.0,1.0
2016-03-11,34.18,34.27,33.72,33.84,152557,34.18,34.27,33.72,33.84,152557,0.0,1.0
2016-03-14,34.24,34.395,33.88,34.07,170593,34.24,34.395,33.88,34.07,170593,0.0,1.0
2016-03-15,33.48,34.18,33.27,34.0,167340,33.48,34.18,33.27,34.0,167340,0.0,1.0
2016-03-16,32.98,33.5,32.8,33.35,140597,32.98,33.5,32.8,33.35,140597,0.0,1.0
2016-03-17,33.36,33.41,32.27,32.98,206735,33.36,33.41,32.27,32.98,206735,0.0,1.0
2016-03-18,33.82,34.0,33.2,33.61,285756,33.82,34.0,33.2,33.61,285756,0.0,1.0
2016-03-21,33.62,33.94,33.58,33.83,102911,33.62,33.94,33.58,33.83,102911,0.0,1.0
2016-03-22,33.68,33.69,33.23,33.44,142680,33.68,33.69,33.23,33.44,142680,0.0,1.0
2016-03-23,33.29,33.725,33.28,33.64,161494,33.29,33.725,33.28,33.64,161494,0.0,1.0
2016-03-24,33.23,33.25,32.705,33.06,150107,33.23,33.25,32.705,33.06,150107,0.0,1.0
2016-03-28,33.73,33.78,33.12,33.31,114879,33.73,33.78,33.12,33.31,114879,0.0,1.0
2016-03-29,34.75,34.75,33.5,33.68,213659,34.75,34.75,33.5,33.68,213659,0.0,1.0
2016-03-30,34.72,34.97,34.47,34.97,158655,34.72,34.97,34.47,34.97,158655,0.0,1.0
2016-03-31,34.98,35.0755,34.47,34.72,144891,34.98,35.0755,34.47,34.72,144891,0.0,1.0
2016-04-01,35.29,35.67,34.58,34.73,257924,35.29,35.67,34.58,34.73,257924,0.0,1.0
2016-04-04,34.94,35.48,34.865,35.37,247690,34.94,35.48,34.865,35.37,247690,0.0,1.0
2016-04-05,34.26,34.75,34.24,34.73,183211,34.26,34.75,34.24,34.73,183211,0.0,1.0
2016-04-06,34.7,34.7,34.13,34.24,127483,34.7,34.7,34.13,34.24,127483,0.0,1.0
2016-04-07,34.09,34.59,33.84,34.49,185067,34.09,34.59,33.84,34.49,185067,0.0,1.0
2016-04-08,34.06,34.59,33.86,34.38,111601,34.06,34.59,33.86,34.38,111601,0.0,1.0
2016-04-11,34.29,34.59,34.065,34.24,107943,34.29,34.59,34.065,34.24,107943,0.0,1.0
2016-04-12,34.99,35.49,34.18,34.29,334056,34.99,35.49,34.18,34.29,334056,0.0,1.0
2016-04-13,35.32,35.44,34.97,35.25,307619,35.32,35.44,34.97,35.25,307619,0.0,1.0
2016-04-14,35.15,35.665,35.08,35.36,148347,35.15,35.665,35.08,35.36,148347,0.0,1.0
2016-04-15,34.2,35.2743,34.12,34.97,329276,34.2,35.2743,34.12,34.97,329276,0.0,1.0
2016-04-18,34.1,34.32,33.99,34.15,615728,34.1,34.32,33.99,34.15,615728,0.0,1.0
2016-04-19,33.65,34.45,33.515,34.2,416531,33.65,34.45,33.515,34.2,416531,0.0,1.0
2016-04-20,33.4,33.98,33.15,33.61,542724,33.4,33.98,33.15,33.61,542724,0.0,1.0
2016-04-21,33.4,33.66,33.35,33.4,333570,33.4,33.66,33.35,33.4,333570,0.0,1.0
2016-04-22,33.25,33.461,32.97,33.3,338073,33.25,33.461,32.97,33.3,338073,0.0,1.0
2016-04-25,32.81,33.422,32.78,33.17,375885,32.81,33.422,32.78,33.17,375885,0.0,1.0
2016-04-26,33.17,33.435,32.75,32.89,727094,33.17,33.435,32.75,32.89,727094,0.0,1.0
2016-04-27,33.28,33.81,32.62,33.24,722458,33.28,33.81,32.62,33.24,722458,0.0,1.0
2016-04-28,33.34,33.88,33.04,33.16,656667,33.34,33.88,33.04,33.16,656667,0.0,1.0
2016-04-29,32.43,33.345,32.18,33.15,406984,32.43,33.345,32.18,33.15,406984,0.0,1.0
2016-05-02,27.65,31.4,27.52,30.0,1586125,27.65,31.4,27.52,30.0,1586125,0.0,1.0
2016-05-03,27.55,28.26,27.25,27.31,1331083,27.55,28.26,27.25,27.31,1331083,0.0,1.0
2016-05-04,27.79,27.89,27.34,27.34,906734,27.79,27.89,27.34,27.34,906734,0.0,1.0
2016-05-05,28.01,28.26,27.59,27.92,835049,28.01,28.26,27.59,27.92,835049,0.0,1.0
2016-05-06,27.8,28.15,27.59,27.9,722879,27.8,28.15,27.59,27.9,722879,0.0,1.0
2016-05-09,27.3,28.025,27.23,27.73,551399,27.3,28.025,27.23,27.73,551399,0.0,1.0
2016-05-10,27.49,27.63,26.9,27.47,810295,27.49,27.63,26.9,27.47,810295,0.0,1.0
2016-05-11,26.89,27.445,26.42,27.25,707609,26.89,27.445,26.42,27.25,707609,0.0,1.0
2016-05-12,26.58,27.05,26.31,26.91,773938,26.58,27.05,26.31,26.91,773938,0.0,1.0
2016-05-13,26.13,26.69,25.98,26.43,677403,26.13,26.69,25.98,26.43,677403,0.0,1.0
2016-05-16,27.73,27.85,26.74,26.89,585666,27.73,27.85,26.74,26.89,585666,0.0,1.0
2016-05-17,27.3,27.81,26.98,27.65,848602,27.3,27.81,26.98,27.65,848602,0.0,1.0
2016-05-18,27.31,27.65,27.2,27.25,406929,27.31,27.65,27.2,27.25,406929,0.0,1.0
2016-05-19,27.5,27.72,27.18,27.26,500960,27.5,27.72,27.18,27.26,500960,0.0,1.0
2016-05-20,27.63,27.96,27.42,27.6,480839,27.63,27.96,27.42,27.6,480839,0.0,1.0
2016-05-23,27.5,27.82,27.46,27.68,222565,27.5,27.82,27.46,27.68,222565,0.0,1.0
2016-05-24,27.93,28.0,27.52,27.62,479454,27.93,28.0,27.52,27.62,479454,0.0,1.0
2016-05-25,28.09,28.375,27.9,27.95,364313,28.09,28.375,27.9,27.95,364313,0.0,1.0
2016-05-26,27.67,28.275,27.57,28.09,340795,27.67,28.275,27.57,28.09,340795,0.0,1.0
2016-05-27,28.0,28.08,27.53,27.67,349178,28.0,28.08,27.53,27.67,349178,0.0,1.0
2016-05-31,28.0,28.12,27.82,28.07,372947,28.0,28.12,27.82,28.07,372947,0.0,1.0
2016-06-01,28.5,28.675,27.93,28.05,380627,28.5,28.675,27.93,28.05,380627,0.0,1.0
2016-06-02,28.65,28.85,28.4101,28.5,293200,28.65,28.85,28.4101,28.5,293200,0.0,1.0
2016-06-03,28.49,28.71,28.08,28.71,456917,28.49,28.71,28.08,28.71,456917,0.0,1.0
2016-06-06,29.02,29.13,28.425,28.53,269070,29.02,29.13,28.425,28.53,269070,0.0,1.0
2016-06-07,29.08,29.135,28.62,28.79,394643,29.08,29.135,28.62,28.79,394643,0.0,1.0
2016-06-08,29.44,29.67,28.9,29.08,562388,29.44,29.67,28.9,29.08,562388,0.0,1.0
2016-06-09,29.72,29.91,29.24,29.43,314112,29.72,29.91,29.24,29.43,314112,0.0,1.0
2016-06-10,29.58,29.7,29.16,29.59,241945,29.58,29.7,29.16,29.59,241945,0.0,1.0
2016-06-13,29.06,29.72,29.035,29.44,212099,29.06,29.72,29.035,29.44,212099,0.0,1.0
2016-06-14,29.31,29.34,28.77,28.94,219557,29.31,29.34,28.77,28.94,219557,0.0,1.0
2016-06-15,29.49,29.84,29.235,29.52,370396,29.49,29.84,29.235,29.52,370396,0.0,1.0
2016-06-16,29.47,29.57,29.085,29.32,404787,29.47,29.57,29.085,29.32,404787,0.0,1.0
2016-06-17,29.66,29.82,29.32,29.55,476879,29.66,29.82,29.32,29.55,476879,0.0,1.0
2016-06-20,30.0,30.36,29.68,29.68,216002,30.0,30.36,29.68,29.68,216002,0.0,1.0
2016-06-21,29.86,30.16,29.81,30.0,313960,29.86,30.16,29.81,30.0,313960,0.0,1.0
2016-06-22,29.82,30.07,29.69,29.85,311108,29.82,30.07,29.69,29.85,311108,0.0,1.0
2016-06-23,30.17,30.22,29.82,29.95,298403,30.17,30.22,29.82,29.95,298403,0.0,1.0
2016-06-24,28.76,29.52,28.72,29.2,1333946,28.76,29.52,28.72,29.2,1333946,0.0,1.0
2016-06-27,28.41,28.86,28.255,28.56,370574,28.41,28.86,28.255,28.56,370574,0.0,1.0
2016-06-28,28.22,28.62,28.15,28.4,447182,28.22,28.62,28.15,28.4,447182,0.0,1.0
2016-06-29,28.8,28.83,28.4,28.52,429685,28.8,28.83,28.4,28.52,429685,0.0,1.0
2016-06-30,28.99,29.0,28.41,28.86,384181,28.99,29.0,28.41,28.86,384181,0.0,1.0
2016-07-01,29.87,29.98,28.8417,29.05,262202,29.87,29.98,28.8417,29.05,262202,0.0,1.0
2016-07-05,29.58,30.02,29.53,29.85,304701,29.58,30.02,29.53,29.85,304701,0.0,1.0
2016-07-06,29.22,29.61,29.08,29.46,352336,29.22,29.61,29.08,29.46,352336,0.0,1.0
2016-07-07,29.53,29.56,29.21,29.34,137290,29.53,29.56,29.21,29.34,137290,0.0,1.0
2016-07-08,30.22,30.305,29.67,29.67,196924,30.22,30.305,29.67,29.67,196924,0.0,1.0
2016-07-11,30.42,30.45,30.14,30.27,148484,30.42,30.45,30.14,30.27,148484,0.0,1.0
2016-07-12,30.55,30.72,29.98,30.44,190738,30.55,30.72,29.98,30.44,190738,0.0,1.0
2016-07-13,30.42,30.71,30.28,30.7,168608,30.42,30.71,30.28,30.7,168608,0.0,1.0
2016-07-14,30.46,30.72,30.26,30.68,165059,30.46,30.72,30.26,30.68,165059,0.0,1.0
2016-07-15,29.97,30.7,29.76,30.66,308355,29.97,30.7,29.76,30.66,308355,0.0,1.0
2016-07-18,29.89,30.0799,29.65,29.94,179556,29.89,30.0799,29.65,29.94,179556,0.0,1.0
2016-07-19,29.55,29.8,29.41,29.78,231252,29.55,29.8,29.41,29.78,231252,0.0,1.0
2016-07-20,29.75,30.07,29.37,29.57,197141,29.75,30.07,29.37,29.57,197141,0.0,1.0
2016-07-21,29.76,30.04,29.58,29.74,214852,29.76,30.04,29.58,29.74,214852,0.0,1.0
2016-07-22,29.57,29.76,29.44,29.67,173982,29.57,29.76,29.44,29.67,173982,0.0,1.0
2016-07-25,29.4,29.76,29.17,29.56,232010,29.4,29.76,29.17,29.56,232010,0.0,1.0
2016-07-26,29.61,29.73,29.275,29.37,400591,29.61,29.73,29.275,29.37,400591,0.0,1.0
2016-07-27,30.05,30.07,29.49,29.73,198627,30.05,30.07,29.49,29.73,198627,0.0,1.0
2016-07-28,29.84,30.19,29.75,29.97,216214,29.84,30.19,29.75,29.97,216214,0.0,1.0
2016-07-29,30.32,30.41,29.77,29.77,525597,30.32,30.41,29.77,29.77,525597,0.0,1.0
2016-08-01,33.52,33.74,30.29,30.5,1072046,33.52,33.74,30.29,30.5,1072046,0.0,1.0
2016-08-02,34.5,34.815,33.9001,34.41,765821,34.5,34.815,33.9001,34.41,765821,0.0,1.0
2016-08-03,34.26,34.27,33.33,33.81,446481,34.26,34.27,33.33,33.81,446481,0.0,1.0
2016-08-04,34.82,35.03,34.24,34.24,624342,34.82,35.03,34.24,34.24,624342,0.0,1.0
2016-08-05,35.41,35.63,34.8,34.8,775245,35.41,35.63,34.8,34.8,775245,0.0,1.0
2016-08-08,35.35,35.67,35.09,35.41,355736,35.35,35.67,35.09,35.41,355736,0.0,1.0
2016-08-09,35.73,36.01,35.63,36.0,321922,35.73,36.01,35.63,36.0,321922,0.0,1.0
2016-08-10,36.0,36.02,35.525,35.68,283182,36.0,36.02,35.525,35.68,283182,0.0,1.0
2016-08-11,35.99,36.4,35.86,36.05,318576,35.99,36.4,35.86,36.05,318576,0.0,1.0
2016-08-12,36.25,36.33,35.71,36.03,224201,36.25,36.33,35.71,36.03,224201,0.0,1.0
2016-08-15,35.75,35.87,35.01,35.14,420161,35.75,35.87,35.01,35.14,420161,0.0,1.0
2016-08-16,35.59,35.88,35.36,35.71,318918,35.59,35.88,35.36,35.71,318918,0.0,1.0
2016-08-17,35.3,35.67,35.09,35.52,327120,35.3,35.67,35.09,35.52,327120,0.0,1.0
2016-08-18,35.71,35.79,35.24,35.26,323325,35.71,35.79,35.24,35.26,323325,0.0,1.0
2016-08-19,36.09,36.18,35.635,35.72,588024,36.09,36.18,35.635,35.72,588024,0.0,1.0
2016-08-22,36.13,36.61,35.86,36.18,233972,36.13,36.61,35.86,36.18,233972,0.0,1.0
2016-08-23,36.15,36.6,36.03,36.43,249060,36.15,36.6,36.03,36.43,249060,0.0,1.0
2016-08-24,36.11,36.31,35.95,36.16,234715,36.11,36.31,35.95,36.16,234715,0.0,1.0
2016-08-25,36.04,36.04,35.6,35.93,264760,36.04,36.04,35.6,35.93,264760,0.0,1.0
2016-08-26,36.3,36.44,35.91,36.07,185589,36.3,36.44,35.91,36.07,185589,0.0,1.0
2016-08-29,36.84,36.87,36.25,36.32,249561,36.84,36.87,36.25,36.32,249561,0.0,1.0
2016-08-30,37.13,37.2299,36.65,36.76,299114,37.13,37.2299,36.65,36.76,299114,0.0,1.0
2016-08-31,37.16,37.23,36.73,37.06,249620,37.16,37.23,36.73,37.06,249620,0.0,1.0
2016-09-01,37.32,37.53,36.95,37.18,300212,37.32,37.53,36.95,37.18,300212,0.0,1.0
2016-09-02,37.8,37.86,37.22,37.52,253465,37.8,37.86,37.22,37.52,253465,0.0,1.0
2016-09-06,37.75,37.89,37.59,37.82,243017,37.75,37.89,37.59,37.82,243017,0.0,1.0
2016-09-07,37.75,37.99,37.64,37.8,314268,37.75,37.99,37.64,37.8,314268,0.0,1.0
2016-09-08,37.43,37.75,37.37,37.62,188692,37.43,37.75,37.37,37.62,188692,0.0,1.0
2016-09-09,36.18,37.2,36.16,37.2,241613,36.18,37.2,36.16,37.2,241613,0.0,1.0
2016-09-12,37.05,37.05,36.05,36.27,433626,37.05,37.05,36.05,36.27,433626,0.0,1.0
2016-09-13,36.17,36.9,35.92,36.9,299818,36.17,36.9,35.92,36.9,299818,0.0,1.0
2016-09-14,36.19,36.4,35.85,36.11,177024,36.19,36.4,35.85,36.11,177024,0.0,1.0
2016-09-15,37.17,37.23,36.125,36.13,290758,37.17,37.23,36.125,36.13,290758,0.0,1.0
2016-09-16,37.39,37.43,36.63,37.25,381104,37.39,37.43,36.63,37.25,381104,0.0,1.0
2016-09-19,37.23,38.06,37.07,37.45,294323,37.23,38.06,37.07,37.45,294323,0.0,1.0
2016-09-20,36.88,37.06,36.59,36.79,271008,36.88,37.06,36.59,36.79,271008,0.0,1.0
2016-09-21,37.16,37.2,36.43,37.04,313012,37.16,37.2,36.43,37.04,313012,0.0,1.0
2016-09-22,37.68,37.72,36.46,37.24,357212,37.68,37.72,36.46,37.24,357212,0.0,1.0
2016-09-23,37.48,37.83,37.15,37.46,256703,37.48,37.83,37.15,37.46,256703,0.0,1.0
2016-09-26,37.02,37.4,36.99,37.4,287240,37.02,37.4,36.99,37.4,287240,0.0,1.0
2016-09-27,36.74,37.2,36.5,37.07,385075,36.74,37.2,36.5,37.07,385075,0.0,1.0
2016-09-28,36.58,36.96,36.46,36.67,218683,36.58,36.96,36.46,36.67,218683,0.0,1.0
2016-09-29,35.71,36.55,35.66,36.55,230411,35.71,36.55,35.66,36.55,230411,0.0,1.0
2016-09-30,36.21,36.4599,35.55,36.06,382210,36.21,36.4599,35.55,36.06,382210,0.0,1.0
2016-10-03,36.53,36.6,36.09,36.18,356068,36.53,36.6,36.09,36.18,356068,0.0,1.0
2016-10-04,36.38,36.62,36.16,36.6,250367,36.38,36.62,36.16,36.6,250367,0.0,1.0
2016-10-05,36.29,36.59,35.75,36.44,123444,36.29,36.59,35.75,36.44,123444,0.0,1.0
2016-10-06,36.45,36.58,35.9,36.08,229476,36.45,36.58,35.9,36.08,229476,0.0,1.0
2016-10-07,36.55,36.7,36.34,36.52,334450,36.55,36.7,36.34,36.52,334450,0.0,1.0
2016-10-10,36.71,37.46,36.68,36.69,255465,36.71,37.46,36.68,36.69,255465,0.0,1.0
2016-10-11,36.65,36.79,36.46,36.65,111350,36.65,36.79,36.46,36.65,111350,0.0,1.0
2016-10-12,36.44,36.99,36.37,36.74,38454,36.44,36.99,36.37,36.74,38454,0.0,1.0
2016-10-13,36.12,36.2799,35.8,36.26,334802,36.12,36.2799,35.8,36.26,334802,0.0,1.0
2016-10-14,34.15,35.25,34.03,35.08,949473,34.15,35.25,34.03,35.08,949473,0.0,1.0
2016-10-17,34.47,34.925,34.11,34.11,512977,34.47,34.925,34.11,34.11,512977,0.0,1.0
2016-10-18,34.47,34.9,34.3,34.86,465972,34.47,34.9,34.3,34.86,465972,0.0,1.0
2016-10-19,34.6,34.79,33.9,34.59,420812,34.6,34.79,33.9,34.59,420812,0.0,1.0
2016-10-20,34.66,35.16,34.53,34.56,436632,34.66,35.16,34.53,34.56,436632,0.0,1.0
2016-10-21,34.22,34.41,33.97,34.33,253137,34.22,34.41,33.97,34.33,253137,0.0,1.0
2016-10-24,34.37,34.67,34.1,34.4,205931,34.37,34.67,34.1,34.4,205931,0.0,1.0
2016-10-25,33.72,34.76,33.66,34.37,155240,33.72,34.76,33.66,34.37,155240,0.0,1.0
2016-10-26,33.3,33.495,33.0,33.46,321323,33.3,33.495,33.0,33.46,321323,0.0,1.0
2016-10-27,33.04,33.55,33.0,33.44,255027,33.04,33.55,33.0,33.44,255027,0.0,1.0
2016-10-28,33.14,33.3,32.76,32.95,301388,33.14,33.3,32.76,32.95,301388,0.0,1.0
2016-10-31,33.41,33.54,32.79,33.19,377215,33.41,33.54,32.79,33.19,377215,0.0,1.0
2016-11-01,33.15,33.93,33.12,33.43,498148,33.15,33.93,33.12,33.43,498148,0.0,1.0
2016-11-02,33.11,33.92,33.01,33.19,299415,33.11,33.92,33.01,33.19,299415,0.0,1.0
2016-11-03,33.21,33.67,33.0655,33.12,313414,33.21,33.67,33.0655,33.12,313414,0.0,1.0
2016-11-04,34.25,34.29,33.09,33.11,627014,34.25,34.29,33.09,33.11,627014,0.0,1.0
2016-11-07,36.84,37.825,35.41,35.49,1638732,36.84,37.825,35.41,35.49,1638732,0.0,1.0
2016-11-08,37.84,38.37,36.55,37.72,760061,37.84,38.37,36.55,37.72,760061,0.0,1.0
2016-11-09,37.81,37.99,36.315,37.0,393283,37.81,37.99,36.315,37.0,393283,0.0,1.0
2016-11-10,38.54,38.84,37.62,38.1,334898,38.54,38.84,37.62,38.1,334898,0.0,1.0
2016-11-11,38.96,39.34,38.23,38.47,450541,38.96,39.34,38.23,38.47,450541,0.0,1.0
2016-11-14,38.52,39.41,38.03,39.25,336651,38.52,39.41,38.03,39.25,336651,0.0,1.0
2016-11-15,38.87,39.04,38.49,38.49,318860,38.87,39.04,38.49,38.49,318860,0.0,1.0
2016-11-16,39.26,39.4,38.63,38.86,638535,39.26,39.4,38.63,38.86,638535,0.0,1.0
2016-11-17,39.28,39.795,38.9,39.2,439183,39.28,39.795,38.9,39.2,439183,0.0,1.0
2016-11-18,38.95,39.71,38.85,39.42,369411,38.95,39.71,38.85,39.42,369411,0.0,1.0
2016-11-21,38.83,39.34,38.72,38.88,184243,38.83,39.34,38.72,38.88,184243,0.0,1.0
2016-11-22,38.91,39.15,38.21,38.88,269351,38.91,39.15,38.21,38.88,269351,0.0,1.0
2016-11-23,39.46,39.47,38.44,38.66,134119,39.46,39.47,38.44,38.66,134119,0.0,1.0
2016-11-25,39.89,39.94,39.45,39.6,90491,39.89,39.94,39.45,39.6,90491,0.0,1.0
2016-11-28,39.59,39.96,39.425,39.74,268088,39.59,39.96,39.425,39.74,268088,0.0,1.0
2016-11-29,39.61,39.98,39.31,39.79,265331,39.61,39.98,39.31,39.79,265331,0.0,1.0
2016-11-30,39.63,39.87,39.31,39.68,315819,39.63,39.87,39.31,39.68,315819,0.0,1.0
2016-12-01,39.07,39.53,38.7,39.47,270564,39.07,39.53,38.7,39.47,270564,0.0,1.0
2016-12-02,39.68,39.96,38.9083,39.12,277234,39.68,39.96,38.9083,39.12,277234,0.0,1.0
2016-12-05,39.76,40.41,39.59,40.12,323026,39.76,40.41,39.59,40.12,323026,0.0,1.0
2016-12-06,39.98,40.75,39.55,40.06,216616,39.98,40.75,39.55,40.06,216616,0.0,1.0
2016-12-07,39.91,40.02,39.37,39.84,286962,39.91,40.02,39.37,39.84,286962,0.0,1.0
2016-12-08,40.01,40.045,39.79,39.84,497421,40.01,40.045,39.79,39.84,497421,0.0,1.0
2016-12-09,40.04,40.29,39.65,40.09,383630,40.04,40.29,39.65,40.09,383630,0.0,1.0
2016-12-12,40.37,40.71,39.77,39.77,377188,40.37,40.71,39.77,39.77,377188,0.0,1.0
2016-12-13,40.36,40.74,40.02,40.51,194040,40.36,40.74,40.02,40.51,194040,0.0,1.0
2016-12-14,40.22,40.63,40.03,40.43,164515,40.22,40.63,40.03,40.43,164515,0.0,1.0
2016-12-15,41.04,41.21,39.9601,40.47,443400,41.04,41.21,39.9601,40.47,443400,0.0,1.0
2016-12-16,40.92,41.41,40.8,41.26,643914,40.92,41.41,40.8,41.26,643914,0.0,1.0
2016-12-19,40.2,41.2,40.09,41.14,338510,40.2,41.2,40.09,41.14,338510,0.0,1.0
2016-12-20,40.99,41.275,40.26,40.4,251461,40.99,41.275,40.26,40.4,251461,0.0,1.0
2016-12-21,40.93,41.25,40.57,41.0,232232,40.93,41.25,40.57,41.0,232232,0.0,1.0
2016-12-22,40.38,41.05,40.19,40.95,250332,40.38,41.05,40.19,40.95,250332,0.0,1.0
2016-12-23,40.62,40.66,40.25,40.28,229631,40.62,40.66,40.25,40.28,229631,0.0,1.0
2016-12-27,40.6,41.03,40.14,40.5,201394,40.6,41.03,40.14,40.5,201394,0.0,1.0
2016-12-28,39.9,40.79,39.9,40.64,171223,39.9,40.79,39.9,40.64,171223,0.0,1.0
2016-12-29,39.97,40.42,39.8,39.96,134422,39.97,40.42,39.8,39.96,134422,0.0,1.0
2016-12-30,40.2,40.235,39.51,39.89,301630,40.2,40.235,39.51,39.89,301630,0.0,1.0
2017-01-03,39.6,40.34,39.26,40.25,349248,39.6,40.34,39.26,40.25,349248,0.0,1.0
2017-01-04,39.89,40.06,39.66,39.82,419311,39.89,40.06,39.66,39.82,419311,0.0,1.0
2017-01-05,39.41,39.88,39.2001,39.88,232170,39.41,39.88,39.2001,39.88,232170,0.0,1.0
2017-01-06,39.63,39.92,39.215,39.3,212655,39.63,39.92,39.215,39.3,212655,0.0,1.0
2017-01-09,39.96,40.0,39.34,39.63,192194,39.96,40.0,39.34,39.63,192194,0.0,1.0
2017-01-10,40.46,40.6499,39.62,39.81,470054,40.46,40.6499,39.62,39.81,470054,0.0,1.0
2017-01-11,40.07,40.6799,39.67,40.51,232240,40.07,40.6799,39.67,40.51,232240,0.0,1.0
2017-01-12,40.03,40.12,39.34,39.75,447101,40.03,40.12,39.34,39.75,447101,0.0,1.0
2017-01-13,40.45,40.74,39.8901,40.28,178861,40.45,40.74,39.8901,40.28,178861,0.0,1.0
2017-01-17,39.51,40.18,39.41,40.16,326500,39.51,40.18,39.41,40.16,326500,0.0,1.0
2017-01-18,39.52,39.75,39.25,39.74,177624,39.52,39.75,39.25,39.74,177624,0.0,1.0
2017-01-19,40.02,40.28,39.44,39.6,715525,40.02,40.28,39.44,39.6,715525,0.0,1.0
2017-01-20,40.08,40.31,39.58,39.94,497778,40.08,40.31,39.58,39.94,497778,0.0,1.0
2017-01-23,39.7,40.37,39.69,40.09,230211,39.7,40.37,39.69,40.09,230211,0.0,1.0
2017-01-24,39.32,39.85,39.14,39.68,422521,39.32,39.85,39.14,39.68,422521,0.0,1.0
2017-01-25,39.68,40.105,39.515,39.6,268780,39.68,40.105,39.515,39.6,268780,0.0,1.0
2017-01-26,39.23,39.77,39.02,39.73,186859,39.23,39.77,39.02,39.73,186859,0.0,1.0
2017-01-27,39.81,39.96,39.24,39.27,268847,39.81,39.96,39.24,39.27,268847,0.0,1.0
2017-01-30,39.14,39.58,39.0,39.58,475620,39.14,39.58,39.0,39.58,475620,0.0,1.0
2017-01-31,39.86,40.28,39.0,39.09,646122,39.86,40.28,39.0,39.09,646122,0.0,1.0
2017-02-01,40.66,40.83,40.16,40.16,572686,40.66,40.83,40.16,40.16,572686,0.0,1.0
2017-02-02,40.76,40.81,39.97,40.43,347123,40.76,40.81,39.97,40.43,347123,0.0,1.0
2017-02-03,41.34,41.65,40.31,40.93,921589,41.34,41.65,40.31,40.93,921589,0.0,1.0
2017-02-06,38.0,41.49,37.9,41.18,1561686,38.0,41.49,37.9,41.18,1561686,0.0,1.0
2017-02-07,37.15,38.47,36.67,37.79,1502089,37.15,38.47,36.67,37.79,1502089,0.0,1.0
2017-02-08,36.9,37.15,36.44,36.83,546617,36.9,37.15,36.44,36.83,546617,0.0,1.0
2017-02-09,37.39,37.7,36.83,36.97,517196,37.39,37.7,36.83,36.97,517196,0.0,1.0
2017-02-10,37.63,37.86,37.07,37.51,323718,37.63,37.86,37.07,37.51,323718,0.0,1.0
2017-02-13,37.86,38.06,37.65,37.79,295584,37.86,38.06,37.65,37.79,295584,0.0,1.0
2017-02-14,37.91,38.28,37.58,37.58,312404,37.91,38.28,37.58,37.58,312404,0.0,1.0
2017-02-15,37.9,38.13,37.42,37.87,380608,37.9,38.13,37.42,37.87,380608,0.0,1.0
2017-02-16,37.64,38.08,37.48,37.88,236918,37.64,38.08,37.48,37.88,236918,0.0,1.0
2017-02-17,37.75,37.87,37.44,37.63,326005,37.75,37.87,37.44,37.63,326005,0.0,1.0
2017-02-21,38.13,38.23,37.46,37.86,256128,38.13,38.23,37.46,37.86,256128,0.0,1.0
2017-02-22,37.66,38.19,37.66,38.09,154714,37.66,38.19,37.66,38.09,154714,0.0,1.0
2017-02-23,37.5,37.74,37.3,37.7,224707,37.5,37.74,37.3,37.7,224707,0.0,1.0
2017-02-24,37.53,37.74,37.24,37.24,165686,37.53,37.74,37.24,37.24,165686,0.0,1.0
2017-02-27,37.59,37.74,37.31,37.48,187338,37.59,37.74,37.31,37.48,187338,0.0,1.0
2017-02-28,37.33,37.64,37.2,37.46,257474,37.33,37.64,37.2,37.46,257474,0.0,1.0
2017-03-01,38.6,38.7,37.65,37.74,339928,38.6,38.7,37.65,37.74,339928,0.0,1.0
2017-03-02,39.04,39.1,38.42,38.53,410017,39.04,39.1,38.42,38.53,410017,0.0,1.0
2017-03-03,38.76,39.07,38.38,38.92,289820,38.76,39.07,38.38,38.92,289820,0.0,1.0
2017-03-06,38.4,38.67,38.19,38.54,202595,38.4,38.67,38.19,38.54,202595,0.0,1.0
2017-03-07,38.44,38.66,37.92,38.26,199782,38.44,38.66,37.92,38.26,199782,0.0,1.0
2017-03-08,38.32,38.73,38.28,38.58,225827,38.32,38.73,38.28,38.58,225827,0.0,1.0
2017-03-09,38.53,38.63,38.15,38.3,252516,38.53,38.63,38.15,38.3,252516,0.0,1.0
2017-03-10,38.97,39.05,38.66,38.66,188346,38.97,39.05,38.66,38.66,188346,0.0,1.0
2017-03-13,39.62,39.66,38.73,38.97,368111,39.62,39.66,38.73,38.97,368111,0.0,1.0
2017-03-14,38.49,39.52,38.49,39.35,337061,38.49,39.52,38.49,39.35,337061,0.0,1.0
2017-03-15,39.13,39.21,38.64,38.72,282001,39.13,39.21,38.64,38.72,282001,0.0,1.0
2017-03-16,38.95,39.27,38.73,39.17,182523,38.95,39.27,38.73,39.17,182523,0.0,1.0
2017-03-17,39.66,39.78,38.74,38.87,586077,39.66,39.78,38.74,38.87,586077,0.0,1.0
2017-03-20,39.01,39.64,38.66,39.64,237283,39.01,39.64,38.66,39.64,237283,0.0,1.0
2017-03-21,38.76,39.48,38.6,39.16,385813,38.76,39.48,38.6,39.16,385813,0.0,1.0
2017-03-22,38.83,38.85,38.43,38.59,193445,38.83,38.85,38.43,38.59,193445,0.0,1.0
2017-03-23,39.29,39.52,38.83,38.93,193790,39.29,39.52,38.83,38.93,193790,0.0,1.0
2017-03-24,39.59,40.07,39.31,39.31,379963,39.59,40.07,39.31,39.31,379963,0.0,1.0
2017-03-27,39.57,39.81,38.81,39.24,166691,39.57,39.81,38.81,39.24,166691,0.0,1.0
2017-03-28,39.73,39.74,39.17,39.52,202445,39.73,39.74,39.17,39.52,202445,0.0,1.0
2017-03-29,40.43,40.43,39.73,39.85,312976,40.43,40.43,39.73,39.85,312976,0.0,1.0
2017-03-30,40.64,40.74,40.16,40.47,448557,40.64,40.74,40.16,40.47,448557,0.0,1.0
2017-03-31,40.57,40.98,40.47,40.65,574846,40.57,40.98,40.47,40.65,574846,0.0,1.0
2017-04-03,41.05,41.44,40.53,40.58,505033,41.05,41.44,40.53,40.58,505033,0.0,1.0
2017-04-04,40.75,41.07,40.58,41.07,458442,40.75,41.07,40.58,41.07,458442,0.0,1.0
2017-04-05,40.55,41.07,40.43,40.95,384177,40.55,41.07,40.43,40.95,384177,0.0,1.0
2017-04-06,40.62,40.98,40.21,40.6,282228,40.62,40.98,40.21,40.6,282228,0.0,1.0
2017-04-07,40.68,40.81,40.29,40.5,290711,40.68,40.81,40.29,40.5,290711,0.0,1.0
2017-04-10,40.57,41.03,40.39,40.63,338158,40.57,41.03,40.39,40.63,338158,0.0,1.0
2017-04-11,40.9,40.92,39.6,39.91,484363,40.9,40.92,39.6,39.91,484363,0.0,1.0
2017-04-12,40.48,40.9,40.31,40.89,257245,40.48,40.9,40.31,40.89,257245,0.0,1.0
2017-04-13,40.15,40.6,40.06,40.46,274622,40.15,40.6,40.06,40.46,274622,0.0,1.0
2017-04-17,40.62,40.69,40.28,40.33,135825,40.62,40.69,40.28,40.33,135825,0.0,1.0
2017-04-18,40.62,40.86,40.44,40.55,210447,40.62,40.86,40.44,40.55,210447,0.0,1.0
2017-04-19,41.0,41.14,40.61,40.81,285437,41.0,41.14,40.61,40.81,285437,0.0,1.0
2017-04-20,40.84,41.0,40.59,41.0,229582,40.84,41.0,40.59,41.0,229582,0.0,1.0
2017-04-21,41.0,41.03,40.51,40.72,305383,41.0,41.03,40.51,40.72,305383,0.0,1.0
2017-04-24,41.85,42.06,41.18,41.64,326561,41.85,42.06,41.18,41.64,326561,0.0,1.0
2017-04-25,42.08,42.48,42.07,42.07,143730,42.08,42.48,42.07,42.07,143730,0.0,1.0
2017-04-26,42.61,42.68,42.01,42.17,241715,42.61,42.68,42.01,42.17,241715,0.0,1.0
2017-04-27,42.06,42.96,41.92,42.68,414150,42.06,42.96,41.92,42.68,414150,0.0,1.0
2017-04-28,41.88,42.21,41.48,42.11,209133,41.88,42.21,41.48,42.11,209133,0.0,1.0
2017-05-01,42.73,42.8,41.5,41.83,280826,42.73,42.8,41.5,41.83,280826,0.0,1.0
2017-05-02,42.85,42.97,42.66,42.84,135071,42.85,42.97,42.66,42.84,135071,0.0,1.0
2017-05-03,42.58,42.74,42.24,42.6,158990,42.58,42.74,42.24,42.6,158990,0.0,1.0
2017-05-04,42.34,42.73,42.08,42.72,762528,42.34,42.73,42.08,42.72,762528,0.0,1.0
2017-05-05,43.2,43.24,42.29,42.35,430537,43.2,43.24,42.29,42.35,430537,0.0,1.0
2017-05-08,42.94,43.58,40.36,42.17,811856,42.94,43.58,40.36,42.17,811856,0.0,1.0
2017-05-09,42.38,43.62,42.01,43.21,786317,42.38,43.62,42.01,43.21,786317,0.0,1.0
2017-05-10,42.3,43.12,42.17,42.37,351398,42.3,43.12,42.17,42.37,351398,0.0,1.0
2017-05-11,41.96,42.39,41.4,42.21,220314,41.96,42.39,41.4,42.21,220314,0.0,1.0
2017-05-12,41.29,41.96,41.21,41.81,218553,41.29,41.96,41.21,41.81,218553,0.0,1.0
2017-05-15,41.71,41.82,41.31,41.33,234594,41.71,41.82,41.31,41.33,234594,0.0,1.0
2017-05-16,41.29,41.9,41.04,41.8,200525,41.29,41.9,41.04,41.8,200525,0.0,1.0
2017-05-17,40.48,41.29,40.48,41.29,329244,40.48,41.29,40.48,41.29,329244,0.0,1.0
2017-05-18,40.3,40.74,40.27,40.44,220425,40.3,40.74,40.27,40.44,220425,0.0,1.0
2017-05-19,40.03,40.58,40.0,40.36,243364,40.03,40.58,40.0,40.36,243364,0.0,1.0
2017-05-22,40.28,40.61,39.95,40.07,176265,40.28,40.61,39.95,40.07,176265,0.0,1.0
2017-05-23,40.13,40.68,40.05,40.33,168627,40.13,40.68,40.05,40.33,168627,0.0,1.0
2017-05-24,40.67,40.75,40.14,40.25,246304,40.67,40.75,40.14,40.25,246304,0.0,1.0
2017-05-25,40.88,41.3,40.49,40.84,329354,40.88,41.3,40.49,40.84,329354,0.0,1.0
2017-05-26,41.2,41.38,40.72,40.88,210887,41.2,41.38,40.72,40.88,210887,0.0,1.0
2017-05-30,41.0,41.22,40.84,41.02,197353,41.0,41.22,40.84,41.02,197353,0.0,1.0
2017-05-31,40.78,41.31,40.49,41.13,254371,40.78,41.31,40.49,41.13,254371,0.0,1.0
2017-06-01,41.96,42.31,40.72,40.83,334840,41.96,42.31,40.72,40.83,334840,0.0,1.0
2017-06-02,42.45,42.66,41.88,42.07,259136,42.45,42.66,41.88,42.07,259136,0.0,1.0
2017-06-05,41.82,42.45,41.72,42.35,178554,41.82,42.45,41.72,42.35,178554,0.0,1.0
2017-06-06,41.47,41.88,41.4,41.5,134131,41.47,41.88,41.4,41.5,134131,0.0,1.0
2017-06-07,41.49,41.57,41.18,41.55,189039,41.49,41.57,41.18,41.55,189039,0.0,1.0
2017-06-08,41.99,42.16,41.18,41.4,169140,41.99,42.16,41.18,41.4,169140,0.0,1.0
2017-06-09,41.37,42.11,41.15,42.0,288295,41.37,42.11,41.15,42.0,288295,0.0,1.0
2017-06-12,40.59,41.55,40.59,41.41,299260,40.59,41.55,40.59,41.41,299260,0.0,1.0
2017-06-13,41.27,41.33,40.69,40.69,198211,41.27,41.33,40.69,40.69,198211,0.0,1.0
2017-06-14,40.9,41.78,40.61,41.38,196618,40.9,41.78,40.61,41.38,196618,0.0,1.0
2017-06-15,40.64,40.76,40.24,40.43,211519,40.64,40.76,40.24,40.43,211519,0.0,1.0
2017-06-16,40.89,40.9,39.88,39.88,422665,40.89,40.9,39.88,39.88,422665,0.0,1.0
2017-06-19,41.43,41.5,40.7,40.95,166080,41.43,41.5,40.7,40.95,166080,0.0,1.0
2017-06-20,40.59,41.73,40.56,41.38,363989,40.59,41.73,40.56,41.38,363989,0.0,1.0
2017-06-21,40.09,40.68,40.07,40.68,200569,40.09,40.68,40.07,40.68,200569,0.0,1.0
2017-06-22,39.18,40.16,38.99,40.12,570654,39.18,40.16,38.99,40.12,570654,0.0,1.0
2017-06-23,39.31,39.6,39.12,39.17,665441,39.31,39.6,39.12,39.17,665441,0.0,1.0
2017-06-26,39.65,39.97,39.22,39.47,186256,39.65,39.97,39.22,39.47,186256,0.0,1.0
2017-06-27,38.93,39.56,38.91,39.56,307952,38.93,39.56,38.91,39.56,307952,0.0,1.0
2017-06-28,39.18,39.38,38.72,39.05,423939,39.18,39.38,38.72,39.05,423939,0.0,1.0
2017-06-29,39.22,39.26,38.54,39.22,297736,39.22,39.26,38.54,39.22,297736,0.0,1.0
2017-06-30,39.49,39.76,39.1,39.26,251855,39.49,39.76,39.1,39.26,251855,0.0,1.0
2017-07-03,39.93,39.99,39.24,39.81,197637,39.93,39.99,39.24,39.81,197637,0.0,1.0
2017-07-05,39.48,39.92,39.28,39.92,285918,39.48,39.92,39.28,39.92,285918,0.0,1.0
2017-07-06,38.56,39.38,38.51,39.23,366815,38.56,39.38,38.51,39.23,366815,0.0,1.0
2017-07-07,38.99,39.14,38.52,38.7,151834,38.99,39.14,38.52,38.7,151834,0.0,1.0
2017-07-10,38.81,38.97,38.47,38.87,117148,38.81,38.97,38.47,38.87,117148,0.0,1.0
2017-07-11,38.99,39.22,38.52,38.92,274111,38.99,39.22,38.52,38.92,274111,0.0,1.0
2017-07-12,39.33,39.43,38.94,39.42,512416,39.33,39.43,38.94,39.42,512416,0.0,1.0
2017-07-13,40.09,42.0,39.89,40.76,1007202,40.09,42.0,39.89,40.76,1007202,0.0,1.0
2017-07-14,40.26,40.56,39.92,40.11,407814,40.26,40.56,39.92,40.11,407814,0.0,1.0
2017-07-17,40.25,40.27,39.66,40.16,307579,40.25,40.27,39.66,40.16,307579,0.0,1.0
2017-07-18,39.96,40.29,39.68,40.23,122345,39.96,40.29,39.68,40.23,122345,0.0,1.0
2017-07-19,40.39,40.57,40.12,40.13,184769,40.39,40.57,40.12,40.13,184769,0.0,1.0
2017-07-20,40.4,40.65,40.22,40.42,393275,40.4,40.65,40.22,40.42,393275,0.0,1.0
2017-07-21,39.79,40.72,39.59,40.48,196628,39.79,40.72,39.59,40.48,196628,0.0,1.0
2017-07-24,39.96,40.04,39.48,39.78,141669,39.96,40.04,39.48,39.78,141669,0.0,1.0
2017-07-25,39.9,40.19,39.85,40.03,164686,39.9,40.19,39.85,40.03,164686,0.0,1.0
2017-07-26,39.58,39.98,39.52,39.9,180370,39.58,39.98,39.52,39.9,180370,0.0,1.0
2017-07-27,39.49,39.75,38.79,39.62,189395,39.49,39.75,38.79,39.62,189395,0.0,1.0
2017-07-28,42.0,42.01,39.17,39.17,978736,42.0,42.01,39.17,39.17,978736,0.0,1.0
2017-07-31,41.13,42.1,41.01,42.06,525055,41.13,42.1,41.01,42.06,525055,0.0,1.0
2017-08-01,41.02,41.63,40.95,41.24,464646,41.02,41.63,40.95,41.24,464646,0.0,1.0
2017-08-02,40.38,41.11,40.01,41.0,225843,40.38,41.11,40.01,41.0,225843,0.0,1.0
2017-08-03,40.76,40.8,40.26,40.32,228041,40.76,40.8,40.26,40.32,228041,0.0,1.0
2017-08-04,41.19,41.27,40.62,40.85,244303,41.19,41.27,40.62,40.85,244303,0.0,1.0
2017-08-07,42.39,43.02,39.92,40.81,631171,42.39,43.02,39.92,40.81,631171,0.0,1.0
2017-08-08,42.92,43.74,42.49,43.31,705438,42.92,43.74,42.49,43.31,705438,0.0,1.0
2017-08-09,42.52,43.39,42.39,42.83,643489,42.52,43.39,42.39,42.83,643489,0.0,1.0
2017-08-10,41.68,42.5,41.64,42.04,415269,41.68,42.5,41.64,42.04,415269,0.0,1.0
2017-08-11,42.5,42.7,41.28,41.5,287171,42.5,42.7,41.28,41.5,287171,0.0,1.0
2017-08-14,42.55,43.06,42.37,42.82,477155,42.55,43.06,42.37,42.82,477155,0.0,1.0
2017-08-15,42.6,42.88,42.46,42.74,155335,42.6,42.88,42.46,42.74,155335,0.0,1.0
2017-08-16,43.06,43.09,42.38,42.67,249383,43.06,43.09,42.38,42.67,249383,0.0,1.0
2017-08-17,41.86,43.03,41.83,42.93,255415,41.86,43.03,41.83,42.93,255415,0.0,1.0
2017-08-18,41.58,41.83,41.18,41.53,140736,41.58,41.83,41.18,41.53,140736,0.0,1.0
2017-08-21,41.42,41.78,41.34,41.57,337224,41.42,41.78,41.34,41.57,337224,0.0,1.0
2017-08-22,41.72,42.14,41.42,41.68,340303,41.72,42.14,41.42,41.68,340303,0.0,1.0
2017-08-23,41.32,41.92,41.21,41.53,107479,41.32,41.92,41.21,41.53,107479,0.0,1.0
2017-08-24,41.66,41.73,41.1,41.48,110337,41.66,41.73,41.1,41.48,110337,0.0,1.0
2017-08-25,41.5,41.86,41.45,41.61,131806,41.5,41.86,41.45,41.61,131806,0.0,1.0
2017-08-28,41.78,42.47,41.53,41.64,175116,41.78,42.47,41.53,41.64,175116,0.0,1.0
2017-08-29,41.45,41.7708,41.26,41.52,161930,41.45,41.7708,41.26,41.52,161930,0.0,1.0
2017-08-30,41.84,42.0,41.3,41.44,118554,41.84,42.0,41.3,41.44,118554,0.0,1.0
2017-08-31,43.02,43.03,41.89,41.97,242697,43.02,43.03,41.89,41.97,242697,0.0,1.0
2017-09-01,43.61,43.62,42.78,43.08,253149,43.61,43.62,42.78,43.08,253149,0.0,1.0
2017-09-05,43.35,43.77,43.06,43.5,194523,43.35,43.77,43.06,43.5,194523,0.0,1.0
2017-09-06,42.8,43.49,42.7,43.49,296715,42.8,43.49,42.7,43.49,296715,0.0,1.0
2017-09-07,42.44,42.84,42.25,42.84,328353,42.44,42.84,42.25,42.84,328353,0.0,1.0
2017-09-08,42.29,42.57,42.22,42.39,241553,42.29,42.57,42.22,42.39,241553,0.0,1.0
2017-09-11,43.53,43.57,42.25,42.65,394281,43.53,43.57,42.25,42.65,394281,0.0,1.0
2017-09-12,43.03,43.6,42.84,43.6,140639,43.03,43.6,42.84,43.6,140639,0.0,1.0
2017-09-13,43.14,43.29,42.74,42.8,202539,43.14,43.29,42.74,42.8,202539,0.0,1.0
2017-09-14,42.5,43.14,42.29,43.08,183652,42.5,43.14,42.29,43.08,183652,0.0,1.0
2017-09-15,42.29,42.55,41.84,42.29,560427,42.29,42.55,41.84,42.29,560427,0.0,1.0
2017-09-18,42.25,42.69,42.03,42.39,221746,42.25,42.69,42.03,42.39,221746,0.0,1.0
2017-09-19,41.93,42.29,41.72,42.29,205492,41.93,42.29,41.72,42.29,205492,0.0,1.0
2017-09-20,41.83,42.37,41.65,42.02,203172,41.83,42.37,41.65,42.02,203172,0.0,1.0
2017-09-21,42.02,42.23,41.54,41.87,145409,42.02,42.23,41.54,41.87,145409,0.0,1.0
2017-09-22,43.03,43.06,41.91,42.04,240139,43.03,43.06,41.91,42.04,240139,0.0,1.0
2017-09-25,43.0,43.37,42.86,42.89,385364,43.0,43.37,42.86,42.89,385364,0.0,1.0
2017-09-26,42.92,43.58,42.71,43.2,353160,42.92,43.58,42.71,43.2,353160,0.0,1.0
2017-09-27,43.41,43.48,42.83,43.12,376570,43.41,43.48,42.83,43.12,376570,0.0,1.0
2017-09-28,43.25,43.5,42.84,43.46,251559,43.25,43.5,42.84,43.46,251559,0.0,1.0
2017-09-29,44.87,44.97,43.03,43.2,395376,44.87,44.97,43.03,43.2,395376,0.0,1.0
2017-10-02,46.12,46.12,44.86,45.0,306046,46.12,46.12,44.86,45.0,306046,0.0,1.0
2017-10-03,45.89,46.85,45.32,46.12,385341,45.89,46.85,45.32,46.12,385341,0.0,1.0
2017-10-04,45.75,46.24,45.52,45.81,207305,45.75,46.24,45.52,45.81,207305,0.0,1.0
2017-10-05,46.38,46.59,45.84,45.85,269071,46.38,46.59,45.84,45.85,269071,0.0,1.0
2017-10-06,46.31,46.57,46.17,46.44,368315,46.31,46.57,46.17,46.44,368315,0.0,1.0
2017-10-09,46.0,46.52,45.89,46.5,177143,46.0,46.52,45.89,46.5,177143,0.0,1.0
2017-10-10,45.77,46.22,45.65,46.03,545341,45.77,46.22,45.65,46.03,545341,0.0,1.0
2017-10-11,46.2,46.6,45.62,45.83,559327,46.2,46.6,45.62,45.83,559327,0.0,1.0
2017-10-12,46.05,46.55,45.93,46.25,624928,46.05,46.55,45.93,46.25,624928,0.0,1.0
2017-10-13,45.62,46.14,45.59,46.04,424600,45.62,46.14,45.59,46.04,424600,0.0,1.0
2017-10-16,45.43,45.95,45.27,45.65,311505,45.43,45.95,45.27,45.65,311505,0.0,1.0
2017-10-17,44.96,45.66,44.93,45.29,289401,44.96,45.66,44.93,45.29,289401,0.0,1.0
2017-10-18,45.58,45.59,44.61,45.27,364553,45.58,45.59,44.61,45.27,364553,0.0,1.0
2017-10-19,45.11,45.76,44.9,45.53,287411,45.11,45.76,44.9,45.53,287411,0.0,1.0
2017-10-20,45.66,46.15,45.47,45.57,348763,45.66,46.15,45.47,45.57,348763,0.0,1.0
2017-10-23,46.1,46.26,45.47,45.88,218758,46.1,46.26,45.47,45.88,218758,0.0,1.0
2017-10-24,46.49,46.5,45.63,46.12,227460,46.49,46.5,45.63,46.12,227460,0.0,1.0
2017-10-25,46.76,46.95,46.09,46.49,271099,46.76,46.95,46.09,46.49,271099,0.0,1.0
2017-10-26,46.93,47.34,46.5,46.88,396375,46.93,47.34,46.5,46.88,396375,0.0,1.0
2017-10-27,47.88,47.88,46.76,47.13,238084,47.88,47.88,46.76,47.13,238084,0.0,1.0
2017-10-30,47.11,47.73,46.53,47.66,251169,47.11,47.73,46.53,47.66,251169,0.0,1.0
2017-10-31,47.56,47.96,47.19,47.19,272855,47.56,47.96,47.19,47.19,272855,0.0,1.0
2017-11-01,46.64,47.98,46.58,47.79,281874,46.64,47.98,46.58,47.79,281874,0.0,1.0
2017-11-02,46.52,47.33,46.37,46.67,259899,46.52,47.33,46.37,46.67,259899,0.0,1.0
2017-11-03,47.12,47.19,46.25,46.44,535113,47.12,47.19,46.25,46.44,535113,0.0,1.0
2017-11-06,46.83,47.52,46.79,47.06,300254,46.83,47.52,46.79,47.06,300254,0.0,1.0
2017-11-07,51.51,52.82,48.21,49.18,1221700,51.51,52.82,48.21,49.18,1221700,0.0,1.0
2017-11-08,54.22,55.03,51.38,51.83,1261569,54.22,55.03,51.38,51.83,1261569,0.0,1.0
2017-11-09,54.92,55.1,52.88,53.7,980785,54.92,55.1,52.88,53.7,980785,0.0,1.0
2017-11-10,54.52,55.0,53.74,54.66,616128,54.52,55.0,53.74,54.66,616128,0.0,1.0
2017-11-13,54.6,55.19,54.23,54.46,548189,54.6,55.19,54.23,54.46,548189,0.0,1.0
2017-11-14,54.47,54.87,53.77,54.53,439069,54.47,54.87,53.77,54.53,439069,0.0,1.0
2017-11-15,56.06,56.84,54.35,54.43,916707,56.06,56.84,54.35,54.43,916707,0.0,1.0
2017-11-16,57.32,57.66,56.22,56.22,449688,57.32,57.66,56.22,56.22,449688,0.0,1.0
2017-11-17,57.99,58.02,57.22,57.24,722880,57.99,58.02,57.22,57.24,722880,0.0,1.0
2017-11-20,57.7,58.23,57.53,58.0,574245,57.7,58.23,57.53,58.0,574245,0.0,1.0
2017-11-21,58.99,58.99,57.81,57.81,398969,58.99,58.99,57.81,57.81,398969,0.0,1.0
2017-11-22,58.38,58.87,58.04,58.61,271265,58.38,58.87,58.04,58.61,271265,0.0,1.0
2017-11-24,58.77,58.82,58.15,58.37,180918,58.77,58.82,58.15,58.37,180918,0.0,1.0
2017-11-27,58.51,58.78,58.21,58.75,381441,58.51,58.78,58.21,58.75,381441,0.0,1.0
2017-11-28,58.63,58.75,57.88,58.75,544724,58.63,58.75,57.88,58.75,544724,0.0,1.0
2017-11-29,58.12,58.85,57.93,58.69,274922,58.12,58.85,57.93,58.69,274922,0.0,1.0
2017-11-30,57.8,58.61,57.47,58.42,418376,57.8,58.61,57.47,58.42,418376,0.0,1.0
2017-12-01,57.61,57.77,55.84,57.57,896902,57.61,57.77,55.84,57.57,896902,0.0,1.0
2017-12-04,56.34,58.44,56.3,57.92,408358,56.34,58.44,56.3,57.92,408358,0.0,1.0
2017-12-05,57.36,57.62,56.0,56.24,791198,57.36,57.62,56.0,56.24,791198,0.0,1.0
2017-12-06,57.11,57.81,56.94,57.27,277938,57.11,57.81,56.94,57.27,277938,0.0,1.0
2017-12-07,56.56,57.35,56.42,57.06,724594,56.56,57.35,56.42,57.06,724594,0.0,1.0
2017-12-08,56.48,57.18,56.23,56.78,325424,56.48,57.18,56.23,56.78,325424,0.0,1.0
2017-12-11,56.62,57.15,56.46,56.5,459797,56.62,57.15,56.46,56.5,459797,0.0,1.0
2017-12-12,57.12,57.38,56.65,56.84,521474,57.12,57.38,56.65,56.84,521474,0.0,1.0
2017-12-13,58.17,58.92,57.0743,57.16,415604,58.17,58.92,57.0743,57.16,415604,0.0,1.0
2017-12-14,57.1,58.29,57.03,57.84,557772,57.1,58.29,57.03,57.84,557772,0.0,1.0
2017-12-15,57.84,58.45,57.307,57.5,494752,57.84,58.45,57.307,57.5,494752,0.0,1.0
2017-12-18,58.34,58.95,58.18,58.84,189319,58.34,58.95,58.18,58.84,189319,0.0,1.0
2017-12-19,57.77,58.83,57.72,58.55,253820,57.77,58.83,57.72,58.55,253820,0.0,1.0
2017-12-20,57.67,58.35,57.66,58.0,178793,57.67,58.35,57.66,58.0,178793,0.0,1.0
2017-12-21,58.52,58.84,57.99,58.0,254550,58.52,58.84,57.99,58.0,254550,0.0,1.0
2017-12-22,58.46,58.83,58.15,58.58,132247,58.46,58.83,58.15,58.58,132247,0.0,1.0
2017-12-26,58.24,58.8075,58.19,58.53,289692,58.24,58.8075,58.19,58.53,289692,0.0,1.0
2017-12-27,58.26,58.48,57.93,58.22,315512,58.26,58.48,57.93,58.22,315512,0.0,1.0
2017-12-28,58.32,58.64,57.9,58.42,225872,58.32,58.64,57.9,58.42,225872,0.0,1.0
2017-12-29,58.08,58.96,57.82,58.29,359515,58.08,58.96,57.82,58.29,359515,0.0,1.0
2018-01-02,63.1,63.5,60.995,61.83,1237955,63.1,63.5,60.995,61.83,1237955,0.0,1.0
2018-01-03,62.63,63.9,62.45,63.34,427690,62.63,63.9,62.45,63.34,427690,0.0,1.0
2018-01-04,61.76,62.97,61.71,62.8,346454,61.76,62.97,61.71,62.8,346454,0.0,1.0
2018-01-05,62.7,62.72,61.8,62.09,466566,62.7,62.72,61.8,62.09,466566,0.0,1.0
2018-01-08,62.63,63.59,62.04,63.0,317598,62.63,63.59,62.04,63.0,317598,0.0,1.0
2018-01-09,63.39,63.8,62.54,62.71,426840,63.39,63.8,62.54,62.71,426840,0.0,1.0
2018-01-10,63.83,63.9,62.84,63.3,360923,63.83,63.9,62.84,63.3,360923,0.0,1.0
2018-01-11,64.76,64.76,63.45,63.76,317434,64.76,64.76,63.45,63.76,317434,0.0,1.0
2018-01-12,64.12,64.99,63.83,64.76,869005,64.12,64.99,63.83,64.76,869005,0.0,1.0
2018-01-16,63.94,64.77,63.36,64.25,354940,63.94,64.77,63.36,64.25,354940,0.0,1.0
2018-01-17,65.09,65.25,63.76,64.3,356485,65.09,65.25,63.76,64.3,356485,0.0,1.0
2018-01-18,64.21,65.08,64.1,64.92,236525,64.21,65.08,64.1,64.92,236525,0.0,1.0
2018-01-19,64.39,65.24,63.906,64.01,380832,64.39,65.24,63.906,64.01,380832,0.0,1.0
2018-01-22,65.83,65.89,64.25,64.53,386579,65.83,65.89,64.25,64.53,386579,0.0,1.0
2018-01-23,65.59,65.82,65.23,65.73,269008,65.59,65.82,65.23,65.73,269008,0.0,1.0
2018-01-24,65.51,66.26,65.46,65.96,274312,65.51,66.26,65.46,65.96,274312,0.0,1.0
2018-01-25,66.58,67.27,65.55,65.97,303806,66.58,67.27,65.55,65.97,303806,0.0,1.0
2018-01-26,66.48,66.95,66.2,66.85,339059,66.48,66.95,66.2,66.85,339059,0.0,1.0
2018-01-29,65.92,67.15,65.89,66.48,224468,65.92,67.15,65.89,66.48,224468,0.0,1.0
2018-01-30,65.03,65.62,64.5801,65.12,264686,65.03,65.62,64.5801,65.12,264686,0.0,1.0
2018-01-31,64.65,66.01,64.27,65.25,267949,64.65,66.01,64.27,65.25,267949,0.0,1.0
2018-02-01,64.59,64.9,64.0,64.37,261897,64.59,64.9,64.0,64.37,261897,0.0,1.0
2018-02-02,63.45,64.39,63.4,64.14,216383,63.45,64.39,63.4,64.14,216383,0.0,1.0
2018-02-05,60.72,63.65,60.51,62.81,427159,60.72,63.65,60.51,62.81,427159,0.0,1.0
2018-02-06,66.4,67.39,64.105,65.1,997262,66.4,67.39,64.105,65.1,997262,0.0,1.0
2018-02-07,69.73,70.89,67.08,67.25,1088852,69.73,70.89,67.08,67.25,1088852,0.0,1.0
2018-02-08,68.87,72.33,68.86,70.03,985828,68.87,72.33,68.86,70.03,985828,0.0,1.0
2018-02-09,68.7,70.94,68.08,69.29,835838,68.7,70.94,68.08,69.29,835838,0.0,1.0
2018-02-12,68.84,69.69,68.43,68.78,761151,68.84,69.69,68.43,68.78,761151,0.0,1.0
2018-02-13,69.23,69.67,68.1449,68.34,956260,69.23,69.67,68.1449,68.34,956260,0.0,1.0
2018-02-14,69.62,69.905,68.49,68.72,642418,69.62,69.905,68.49,68.72,642418,0.0,1.0
2018-02-15,70.29,70.395,69.44,70.15,477885,70.29,70.395,69.44,70.15,477885,0.0,1.0
2018-02-16,69.56,70.58,69.2,70.05,908238,69.56,70.58,69.2,70.05,908238,0.0,1.0
2018-02-20,69.09,70.04,68.99,69.21,315415,69.09,70.04,68.99,69.21,315415,0.0,1.0
2018-02-21,68.87,70.0,68.84,69.44,471435,68.87,70.0,68.84,69.44,471435,0.0,1.0
2018-02-22,69.25,70.23,68.91,69.06,601279,69.25,70.23,68.91,69.06,601279,0.0,1.0
2018-02-23,69.99,70.22,69.18,69.77,373336,69.99,70.22,69.18,69.77,373336,0.0,1.0
2018-02-26,71.19,71.685,69.89,70.0,442249,71.19,71.685,69.89,70.0,442249,0.0,1.0
2018-02-27,70.94,72.23,70.795,71.19,574515,70.94,72.23,70.795,71.19,574515,0.0,1.0
2018-02-28,70.9,72.42,70.89,71.0,739130,70.9,72.42,70.89,71.0,739130,0.0,1.0
2018-03-01,70.03,71.54,69.41,70.87,412143,70.03,71.54,69.41,70.87,412143,0.0,1.0
2018-03-02,71.57,71.7,69.15,69.48,329064,71.57,71.7,69.15,69.48,329064,0.0,1.0
2018-03-05,71.36,72.05,70.31,71.15,311682,71.36,72.05,70.31,71.15,311682,0.0,1.0
2018-03-06,72.5,72.65,71.15,71.45,529682,72.5,72.65,71.15,71.45,529682,0.0,1.0
2018-03-07,72.69,73.16,71.6,71.98,425781,72.69,73.16,71.6,71.98,425781,0.0,1.0
2018-03-08,73.15,73.49,72.47,72.93,363271,73.15,73.49,72.47,72.93,363271,0.0,1.0
2018-03-09,73.96,74.22,72.61,73.56,309086,73.96,74.22,72.61,73.56,309086,0.0,1.0
2018-03-12,73.9,74.41,73.63,74.02,358315,73.9,74.41,73.63,74.02,358315,0.0,1.0
2018-03-13,74.41,74.58,73.255,74.29,474285,74.41,74.58,73.255,74.29,474285,0.0,1.0
2018-03-14,74.28,75.45,74.07,74.67,570873,74.28,75.45,74.07,74.67,570873,0.0,1.0
2018-03-15,73.18,74.82,73.11,74.48,478172,73.18,74.82,73.11,74.48,478172,0.0,1.0
2018-03-16,73.58,73.85,72.74,73.21,773629,73.58,73.85,72.74,73.21,773629,0.0,1.0
2018-03-19,72.98,73.85,72.46,73.12,316629,72.98,73.85,72.46,73.12,316629,0.0,1.0
2018-03-20,73.55,73.9,73.06,73.06,234999,73.55,73.9,73.06,73.06,234999,0.0,1.0
2018-03-21,73.75,74.09,73.395,73.55,247673,73.75,74.09,73.395,73.55,247673,0.0,1.0
2018-03-22,73.23,74.33,73.05,73.05,421036,73.23,74.33,73.05,73.05,421036,0.0,1.0
2018-03-23,72.55,73.9122,72.54,73.22,412175,72.55,73.9122,72.54,73.22,412175,0.0,1.0
2018-03-26,73.98,74.055,72.97,73.5,327265,73.98,74.055,72.97,73.5,327265,0.0,1.0
2018-03-27,72.24,74.42,71.75,74.08,369597,72.24,74.42,71.75,74.08,369597,0.0,1.0
2018-03-28,72.84,73.36,71.73,72.27,421036,72.84,73.36,71.73,72.27,421036,0.0,1.0
2018-03-29,73.16,73.91,72.6,73.23,478163,73.16,73.91,72.6,73.23,478163,0.0,1.0
2018-04-02,72.16,73.76,71.94,73.17,398262,72.16,73.76,71.94,73.17,398262,0.0,1.0
2018-04-03,71.91,73.15,71.495,72.55,600139,71.91,73.15,71.495,72.55,600139,0.0,1.0
2018-04-04,72.09,72.54,70.86,71.28,596833,72.09,72.54,70.86,71.28,596833,0.0,1.0
2018-04-05,72.8,73.64,72.39,72.57,520732,72.8,73.64,72.39,72.57,520732,0.0,1.0
2018-04-06,71.53,73.055,71.23,72.5,554164,71.53,73.055,71.23,72.5,554164,0.0,1.0
2018-04-09,71.93,73.05,71.85,72.11,305638,71.93,73.05,71.85,72.11,305638,0.0,1.0
2018-04-10,73.21,73.69,72.05,72.48,332049,73.21,73.69,72.05,72.48,332049,0.0,1.0
2018-04-11,73.37,73.76,72.705,72.84,269233,73.37,73.76,72.705,72.84,269233,0.0,1.0
2018-04-12,73.32,73.92,72.85,73.25,382624,73.32,73.92,72.85,73.25,382624,0.0,1.0
2018-04-13,73.32,73.76,72.87,73.53,390753,73.32,73.76,72.87,73.53,390753,0.0,1.0
2018-04-16,74.75,74.97,73.81,73.81,248729,74.75,74.97,73.81,73.81,248729,0.0,1.0
2018-04-17,75.3,75.75,74.61,75.31,293164,75.3,75.75,74.61,75.31,293164,0.0,1.0
2018-04-18,75.75,76.27,75.1,75.34,323236,75.75,76.27,75.1,75.34,323236,0.0,1.0
2018-04-19,75.74,76.15,75.24,75.61,197671,75.74,76.15,75.24,75.61,197671,0.0,1.0
2018-04-20,76.08,76.38,75.51,75.51,373525,76.08,76.38,75.51,75.51,373525,0.0,1.0
2018-04-23,76.43,77.27,76.18,76.28,303708,76.43,77.27,76.18,76.28,303708,0.0,1.0
2018-04-24,76.24,77.22,75.625,76.69,424713,76.24,77.22,75.625,76.69,424713,0.0,1.0
2018-04-25,76.69,76.76,75.68,76.14,362142,76.69,76.76,75.68,76.14,362142,0.0,1.0
2018-04-26,78.32,78.36,77.01,77.01,491036,78.32,78.36,77.01,77.01,491036,0.0,1.0
2018-04-27,79.01,79.14,77.68,78.33,491022,79.01,79.14,77.68,78.33,491022,0.0,1.0
2018-04-30,78.04,79.17,77.97,78.92,445610,78.04,79.17,77.97,78.92,445610,0.0,1.0
2018-05-01,76.91,78.55,76.72,77.89,692490,76.91,78.55,76.72,77.89,692490,0.0,1.0
2018-05-02,78.07,78.66,76.53,76.78,815674,78.07,78.66,76.53,76.78,815674,0.0,1.0
2018-05-03,77.99,78.59,76.565,77.82,472556,77.99,78.59,76.565,77.82,472556,0.0,1.0
2018-05-04,79.93,80.59,77.39,77.68,634657,79.93,80.59,77.39,77.68,634657,0.0,1.0
2018-05-07,78.03,80.13,77.88,79.6,839213,78.03,80.13,77.88,79.6,839213,0.0,1.0
2018-05-08,82.55,82.7,76.13,77.92,999054,82.55,82.7,76.13,77.92,999054,0.0,1.0
2018-05-09,82.56,86.11,82.17,83.28,798008,82.56,86.11,82.17,83.28,798008,0.0,1.0
2018-05-10,85.91,86.1,82.815,82.93,694067,85.91,86.1,82.815,82.93,694067,0.0,1.0
2018-05-11,86.75,87.44,85.78,85.78,902950,86.75,87.44,85.78,85.78,902950,0.0,1.0
2018-05-14,87.36,88.58,86.89,86.92,640479,87.36,88.58,86.89,86.92,640479,0.0,1.0
2018-05-15,87.69,88.32,86.69,86.86,380037,87.69,88.32,86.69,86.86,380037,0.0,1.0
2018-05-16,89.04,89.39,87.68,87.68,392873,89.04,89.39,87.68,87.68,392873,0.0,1.0
2018-05-17,89.57,90.22,88.82,89.06,372986,89.57,90.22,88.82,89.06,372986,0.0,1.0
2018-05-18,88.91,90.01,88.86,89.95,433094,88.91,90.01,88.86,89.95,433094,0.0,1.0
2018-05-21,90.92,91.55,89.52,89.52,500461,90.92,91.55,89.52,89.52,500461,0.0,1.0
2018-05-22,89.17,91.2794,89.14,91.04,380451,89.17,91.2794,89.14,91.04,380451,0.0,1.0
2018-05-23,90.77,90.91,88.3,88.83,276484,90.77,90.91,88.3,88.83,276484,0.0,1.0
2018-05-24,90.38,91.14,89.11,90.44,385142,90.38,91.14,89.11,90.44,385142,0.0,1.0
2018-05-25,90.66,91.25,90.23,90.54,207266,90.66,91.25,90.23,90.54,207266,0.0,1.0
2018-05-29,90.23,90.66,89.56,90.13,442524,90.23,90.66,89.56,90.13,442524,0.0,1.0
2018-05-30,91.43,92.56,90.62,90.62,445575,91.43,92.56,90.62,90.62,445575,0.0,1.0
2018-05-31,90.35,91.79,90.2,91.15,358263,90.35,91.79,90.2,91.15,358263,0.0,1.0
2018-06-01,91.01,91.85,89.92,90.91,620229,91.01,91.85,89.92,90.91,620229,0.0,1.0
2018-06-04,94.2,94.22,90.76,91.49,468756,94.2,94.22,90.76,91.49,468756,0.0,1.0
2018-06-05,95.42,95.44,93.98,94.16,496456,95.42,95.44,93.98,94.16,496456,0.0,1.0
2018-06-06,95.68,96.32,95.0801,95.14,497573,95.68,96.32,95.0801,95.14,497573,0.0,1.0
2018-06-07,92.79,95.77,91.67,95.77,897721,92.79,95.77,91.67,95.77,897721,0.0,1.0
2018-06-08,94.04,94.48,92.72,92.9,715035,94.04,94.48,92.72,92.9,715035,0.0,1.0
2018-06-11,93.47,94.09,92.95,94.09,539452,93.47,94.09,92.95,94.09,539452,0.0,1.0
2018-06-12,92.0,93.45,91.87,93.45,709073,92.0,93.45,91.87,93.45,709073,0.0,1.0
2018-06-13,91.75,92.4,89.5,92.4,1232776,91.75,92.4,89.5,92.4,1232776,0.0,1.0
2018-06-14,95.75,96.84,92.77,93.25,1083275,95.75,96.84,92.77,93.25,1083275,0.0,1.0
2018-06-15,91.13,95.29,91.01,94.93,8507681,91.13,95.29,91.01,94.93,8507681,0.0,1.0
2018-06-18,93.61,93.83,91.17,91.52,1259356,93.61,93.83,91.17,91.52,1259356,0.0,1.0
2018-06-19,92.82,93.91,91.4,93.15,614479,92.82,93.91,91.4,93.15,614479,0.0,1.0
2018-06-20,91.87,93.53,91.85,92.93,563571,91.87,93.53,91.85,92.93,563571,0.0,1.0
2018-06-21,93.53,94.35,91.65,92.0,683998,93.53,94.35,91.65,92.0,683998,0.0,1.0
2018-06-22,93.04,94.62,92.71,93.63,1299654,93.04,94.62,92.71,93.63,1299654,0.0,1.0
2018-06-25,89.55,92.47,88.97,92.17,725491,89.55,92.47,88.97,92.17,725491,0.0,1.0
2018-06-26,92.12,93.12,89.79,89.79,948184,92.12,93.12,89.79,89.79,948184,0.0,1.0
2018-06-27,88.57,91.9625,88.55,91.87,913420,88.57,91.9625,88.55,91.87,913420,0.0,1.0
2018-06-28,89.4,89.71,87.03,88.03,823526,89.4,89.71,87.03,88.03,823526,0.0,1.0
2018-06-29,89.68,90.59,89.28,90.08,584936,89.68,90.59,89.28,90.08,584936,0.0,1.0
2018-07-02,89.96,90.21,88.78,89.23,778496,89.96,90.21,88.78,89.23,778496,0.0,1.0
2018-07-03,90.82,91.425,90.28,90.59,299828,90.82,91.425,90.28,90.59,299828,0.0,1.0
2018-07-05,91.68,91.795,90.25,91.41,476979,91.68,91.795,90.25,91.41,476979,0.0,1.0
2018-07-06,93.01,93.34,91.57,91.57,860618,93.01,93.34,91.57,91.57,860618,0.0,1.0
2018-07-09,92.81,93.51,92.04,93.51,401516,92.81,93.51,92.04,93.51,401516,0.0,1.0
2018-07-10,93.02,93.69,92.58,93.05,785805,93.02,93.69,92.58,93.05,785805,0.0,1.0
2018-07-11,93.35,93.98,92.75,92.75,376146,93.35,93.98,92.75,92.75,376146,0.0,1.0
2018-07-12,94.97,95.24,93.53,93.87,562174,94.97,95.24,93.53,93.87,562174,0.0,1.0
2018-07-13,94.55,95.0,93.62,94.56,389887,94.55,95.0,93.62,94.56,389887,0.0,1.0
2018-07-16,94.56,95.0,93.31,94.77,851287,94.56,95.0,93.31,94.77,851287,0.0,1.0
2018-07-17,96.96,97.43,94.5,94.68,544248,96.96,97.43,94.5,94.68,544248,0.0,1.0
2018-07-18,96.96,97.68,95.47,96.41,903322,96.96,97.68,95.47,96.41,903322,0.0,1.0
2018-07-19,98.84,99.5,96.54,97.09,682407,98.84,99.5,96.54,97.09,682407,0.0,1.0
2018-07-20,98.65,99.25,98.23,98.88,485897,98.65,99.25,98.23,98.88,485897,0.0,1.0
2018-07-23,99.73,99.9,97.47,98.3,641128,99.73,99.9,97.47,98.3,641128,0.0,1.0
2018-07-24,99.07,100.69,98.4,100.25,1026892,99.07,100.69,98.4,100.25,1026892,0.0,1.0
2018-07-25,100.16,100.26,98.5,98.75,366304,100.16,100.26,98.5,98.75,366304,0.0,1.0
2018-07-26,99.65,101.65,98.75,100.16,707771,99.65,101.65,98.75,100.16,707771,0.0,1.0
2018-07-27,98.83,100.45,97.3801,99.78,634296,98.83,100.45,97.3801,99.78,634296,0.0,1.0
2018-07-30,96.16,98.98,95.32,98.98,590271,96.16,98.98,95.32,98.98,590271,0.0,1.0
2018-07-31,97.64,98.31,95.44,96.4,488053,97.64,98.31,95.44,96.4,488053,0.0,1.0
2018-08-01,96.92,98.3,95.01,97.31,1671868,96.92,98.3,95.01,97.31,1671868,0.0,1.0
2018-08-02,97.35,98.86,96.41,96.41,1121890,97.35,98.86,96.41,96.41,1121890,0.0,1.0
2018-08-03,96.71,97.6,96.26,97.4,450151,96.71,97.6,96.26,97.4,450151,0.0,1.0
2018-08-06,97.11,98.04,95.84,96.35,679815,97.11,98.04,95.84,96.35,679815,0.0,1.0
2018-08-07,105.51,108.37,101.0,103.0,1692890,105.51,108.37,101.0,103.0,1692890,0.0,1.0
2018-08-08,101.77,105.81,100.95,105.81,875924,101.77,105.81,100.95,105.81,875924,0.0,1.0
2018-08-09,99.96,102.62,99.85,101.12,487147,99.96,102.62,99.85,101.12,487147,0.0,1.0
2018-08-10,99.74,100.7,98.89,99.33,317539,99.74,100.7,98.89,99.33,317539,0.0,1.0
2018-08-13,100.11,101.73,99.96,100.2,292001,100.11,101.73,99.96,100.2,292001,0.0,1.0
2018-08-14,103.3,103.33,100.41,100.8,499407,103.3,103.33,100.41,100.8,499407,0.0,1.0
2018-08-15,103.38,103.55,101.82,103.05,630399,103.38,103.55,101.82,103.05,630399,0.0,1.0
2018-08-16,103.32,104.22,103.03,104.21,342077,103.32,104.22,103.03,104.21,342077,0.0,1.0
2018-08-17,103.51,103.74,102.36,103.11,286186,103.51,103.74,102.36,103.11,286186,0.0,1.0
2018-08-20,103.88,104.59,102.75,103.75,252875,103.88,104.59,102.75,103.75,252875,0.0,1.0
2018-08-21,104.9,105.32,103.67,103.88,446525,104.9,105.32,103.67,103.88,446525,0.0,1.0
2018-08-22,106.0,106.5,102.965,104.38,456713,106.0,106.5,102.965,104.38,456713,0.0,1.0
2018-08-23,106.79,107.13,105.68,106.1,294656,106.79,107.13,105.68,106.1,294656,0.0,1.0
2018-08-24,106.86,108.0,104.941,106.6,250881,106.86,108.0,104.941,106.6,250881,0.0,1.0
2018-08-27,107.79,107.94,106.79,107.46,250335,107.79,107.94,106.79,107.46,250335,0.0,1.0
2018-08-28,109.05,109.26,107.61,108.49,288024,109.05,109.26,107.61,108.49,288024,0.0,1.0
2018-08-29,109.69,110.36,109.274,109.56,253892,109.69,110.36,109.274,109.56,253892,0.0,1.0
2018-08-30,109.4,110.679,108.6036,109.3,229236,109.4,110.679,108.6036,109.3,229236,0.0,1.0
2018-08-31,111.64,111.79,108.95,109.16,424897,111.64,111.79,108.95,109.16,424897,0.0,1.0
2018-09-04,112.56,112.82,110.86,111.82,609980,112.56,112.82,110.86,111.82,609980,0.0,1.0
2018-09-05,111.11,112.2,109.57,112.2,431524,111.11,112.2,109.57,112.2,431524,0.0,1.0
2018-09-06,111.14,111.9121,110.45,111.21,337842,111.14,111.9121,110.45,111.21,337842,0.0,1.0
2018-09-07,112.02,113.61,109.841,110.9,330748,112.02,113.61,109.841,110.9,330748,0.0,1.0
2018-09-10,112.06,113.35,111.825,112.19,379012,112.06,113.35,111.825,112.19,379012,0.0,1.0
2018-09-11,111.59,112.77,110.81,112.06,463681,111.59,112.77,110.81,112.06,463681,0.0,1.0
2018-09-12,111.21,111.41,109.3,111.38,509695,111.21,111.41,109.3,111.38,509695,0.0,1.0
2018-09-13,111.86,112.62,110.55,111.5,253777,111.86,112.62,110.55,111.5,253777,0.0,1.0
2018-09-14,114.45,114.77,111.981,112.3,384961,114.45,114.77,111.981,112.3,384961,0.0,1.0
2018-09-17,108.68,114.66,108.6,114.6,424338,108.68,114.66,108.6,114.6,424338,0.0,1.0
2018-09-18,109.78,110.26,106.11,108.67,407836,109.78,110.26,106.11,108.67,407836,0.0,1.0
2018-09-19,109.77,110.52,108.05,109.54,501156,109.77,110.52,108.05,109.54,501156,0.0,1.0
2018-09-20,111.08,111.65,109.86,110.25,481614,111.08,111.65,109.86,110.25,481614,0.0,1.0
2018-09-21,111.57,112.04,111.11,111.57,784538,111.57,112.04,111.11,111.57,784538,0.0,1.0
2018-09-24,112.77,113.0,110.25,111.0,395539,112.77,113.0,110.25,111.0,395539,0.0,1.0
2018-09-25,113.63,114.06,111.83,113.17,349108,113.63,114.06,111.83,113.17,349108,0.0,1.0
2018-09-26,112.96,114.56,112.71,114.02,304987,112.96,114.56,112.71,114.02,304987,0.0,1.0
2018-09-27,113.15,113.8599,112.2,113.24,261590,113.15,113.8599,112.2,113.24,261590,0.0,1.0
2018-09-28,114.58,115.5,112.73,112.73,372788,114.58,115.5,112.73,112.73,372788,0.0,1.0
2018-10-01,116.63,117.555,114.46,115.28,619725,116.63,117.555,114.46,115.28,619725,0.0,1.0
2018-10-02,113.06,116.91,112.72,116.15,519341,113.06,116.91,112.72,116.15,519341,0.0,1.0
2018-10-03,112.27,114.36,111.774,113.5,289193,112.27,114.36,111.774,113.5,289193,0.0,1.0
2018-10-04,109.0,111.47,108.0,111.47,400954,109.0,111.47,108.0,111.47,400954,0.0,1.0
2018-10-05,108.71,109.25,106.045,109.14,499126,108.71,109.25,106.045,109.14,499126,0.0,1.0
2018-10-08,109.5,110.52,107.67,108.56,811786,109.5,110.52,107.67,108.56,811786,0.0,1.0
2018-10-09,108.0,110.905,107.84,109.28,385329,108.0,110.905,107.84,109.28,385329,0.0,1.0
2018-10-10,105.67,108.96,105.47,108.1,691420,105.67,108.96,105.47,108.1,691420,0.0,1.0
2018-10-11,106.4,108.19,105.05,105.51,688139,106.4,108.19,105.05,105.51,688139,0.0,1.0
2018-10-12,106.48,109.975,104.8,108.36,711724,106.48,109.975,104.8,108.36,711724,0.0,1.0
2018-10-15,107.02,107.99,104.02,106.44,332836,107.02,107.99,104.02,106.44,332836,0.0,1.0
2018-10-16,111.34,111.57,107.0,107.86,283594,111.34,111.57,107.0,107.86,283594,0.0,1.0
2018-10-17,110.59,111.46,109.01,111.14,287577,110.59,111.46,109.01,111.14,287577,0.0,1.0
2018-10-18,108.51,110.755,107.91,110.51,301037,108.51,110.755,107.91,110.51,301037,0.0,1.0
2018-10-19,106.31,109.6,105.91,108.49,366823,106.31,109.6,105.91,108.49,366823,0.0,1.0
2018-10-22,107.47,108.9507,106.35,106.35,352892,107.47,108.9507,106.35,106.35,352892,0.0,1.0
2018-10-23,106.52,107.47,103.62,106.18,391045,106.52,107.47,103.62,106.18,391045,0.0,1.0
2018-10-24,103.71,109.16,103.36,106.39,251706,103.71,109.16,103.36,106.39,251706,0.0,1.0
2018-10-25,102.39,105.51,101.0,103.65,671823,102.39,105.51,101.0,103.65,671823,0.0,1.0
2018-10-26,103.37,105.03,100.31,101.22,406642,103.37,105.03,100.31,101.22,406642,0.0,1.0
2018-10-29,100.62,104.82,99.77,104.0,586375,100.62,104.82,99.77,104.0,586375,0.0,1.0
2018-10-30,104.33,104.51,99.99,100.52,344366,104.33,104.51,99.99,100.52,344366,0.0,1.0
2018-10-31,104.47,107.4,104.36,105.69,569856,104.47,107.4,104.36,105.69,569856,0.0,1.0
2018-11-01,106.8,107.16,104.56,104.71,451451,106.8,107.16,104.56,104.71,451451,0.0,1.0
2018-11-02,105.34,108.65,104.21,107.42,421854,105.34,108.65,104.21,107.42,421854,0.0,1.0
2018-11-05,105.45,105.96,104.09,105.51,476490,105.45,105.96,104.09,105.51,476490,0.0,1.0
2018-11-06,108.81,109.96,105.24,106.75,668221,108.81,109.96,105.24,106.75,668221,0.0,1.0
2018-11-07,115.09,115.35,109.28,109.43,665856,115.09,115.35,109.28,109.43,665856,0.0,1.0
2018-11-08,115.08,116.69,113.3,113.68,631825,115.08,116.69,113.3,113.68,631825,0.0,1.0
2018-11-09,111.61,114.54,109.68,114.44,667800,111.61,114.54,109.68,114.44,667800,0.0,1.0
2018-11-12,105.26,112.44,104.81,110.92,806947,105.26,112.44,104.81,110.92,806947,0.0,1.0
2018-11-13,106.32,107.75,105.2,105.85,421832,106.32,107.75,105.2,105.85,421832,0.0,1.0
2018-11-14,106.31,108.27,104.14,107.4,574406,106.31,108.27,104.14,107.4,574406,0.0,1.0
2018-11-15,108.27,108.4,104.17,105.19,347213,108.27,108.4,104.17,105.19,347213,0.0,1.0
2018-11-16,110.8,111.13,105.37,107.32,464112,110.8,111.13,105.37,107.32,464112,0.0,1.0
2018-11-19,102.85,110.97,102.53,110.87,594369,102.85,110.97,102.53,110.87,594369,0.0,1.0
2018-11-20,102.13,103.2,99.13,101.01,411351,102.13,103.2,99.13,101.01,411351,0.0,1.0
2018-11-21,102.18,103.89,102.06,102.28,342860,102.18,103.89,102.06,102.28,342860,0.0,1.0
2018-11-23,102.14,103.51,101.27,101.27,215233,102.14,103.51,101.27,101.27,215233,0.0,1.0
2018-11-26,104.1,104.475,102.31,102.83,618735,104.1,104.475,102.31,102.83,618735,0.0,1.0
2018-11-27,102.71,104.73,102.1,103.9,494526,102.71,104.73,102.1,103.9,494526,0.0,1.0
2018-11-28,107.18,107.35,102.7,102.7,754712,107.18,107.35,102.7,102.7,754712,0.0,1.0
2018-11-29,106.5,107.9799,106.01,106.2,280002,106.5,107.9799,106.01,106.2,280002,0.0,1.0
2018-11-30,107.28,108.23,106.25,106.74,456001,107.28,108.23,106.25,106.74,456001,0.0,1.0
2018-12-03,108.4,109.45,106.06,108.71,364186,108.4,109.45,106.06,108.71,364186,0.0,1.0
2018-12-04,104.8,108.75,103.76,108.38,560439,104.8,108.75,103.76,108.38,560439,0.0,1.0
2018-12-06,105.2,105.33,102.22,103.53,513412,105.2,105.33,102.22,103.53,513412,0.0,1.0
2018-12-07,103.17,105.28,101.84,104.57,609293,103.17,105.28,101.84,104.57,609293,0.0,1.0
2018-12-10,104.2,104.72,102.09,102.91,457176,104.2,104.72,102.09,102.91,457176,0.0,1.0
2018-12-11,103.24,105.3,102.48,105.25,485894,103.24,105.3,102.48,105.25,485894,0.0,1.0
2018-12-12,103.8,105.1939,103.55,104.22,607575,103.8,105.1939,103.55,104.22,607575,0.0,1.0
2018-12-13,102.94,105.0,102.12,104.13,345311,102.94,105.0,102.12,104.13,345311,0.0,1.0
2018-12-14,102.85,103.76,102.4,102.5,814468,102.85,103.76,102.4,102.5,814468,0.0,1.0
2018-12-17,101.45,103.94,99.97,101.82,681170,101.45,103.94,99.97,101.82,681170,0.0,1.0
2018-12-18,101.22,102.55,100.58,102.19,327919,101.22,102.55,100.58,102.19,327919,0.0,1.0
2018-12-19,98.3,102.14,97.56,101.23,407821,98.3,102.14,97.56,101.23,407821,0.0,1.0
2018-12-20,96.16,98.28,94.96,98.28,517408,96.16,98.28,94.96,98.28,517408,0.0,1.0
2018-12-21,92.17,96.64,91.88,96.28,1146871,92.17,96.64,91.88,96.28,1146871,0.0,1.0
2018-12-24,90.66,92.12,89.946,91.67,266114,90.66,92.12,89.946,91.67,266114,0.0,1.0
2018-12-26,94.53,94.64,90.64,91.36,567686,94.53,94.64,90.64,91.36,567686,0.0,1.0
2018-12-27,94.75,94.76,91.26,93.37,371461,94.75,94.76,91.26,93.37,371461,0.0,1.0
2018-12-28,95.73,97.18,93.99,95.03,341663,95.73,97.18,93.99,95.03,341663,0.0,1.0
2018-12-31,100.05,100.09,96.28,96.55,634750,100.05,100.09,96.28,96.55,634750,0.0,1.0
2019-01-02,97.3,99.31,96.13,98.91,560013,97.3,99.31,96.13,98.91,560013,0.0,1.0
2019-01-03,95.23,97.28,94.33,97.28,295821,95.23,97.28,94.33,97.28,295821,0.0,1.0
2019-01-04,98.72,99.975,96.06,96.16,419643,98.72,99.975,96.06,96.16,419643,0.0,1.0
2019-01-07,98.71,99.91,98.03,98.83,391431,98.71,99.91,98.03,98.83,391431,0.0,1.0
2019-01-08,99.7,100.56,97.7,99.78,429381,99.7,100.56,97.7,99.78,429381,0.0,1.0
2019-01-09,102.12,102.7,100.38,100.5,455509,102.12,102.7,100.38,100.5,455509,0.0,1.0
2019-01-10,101.91,101.95,100.5222,101.5,354257,101.91,101.95,100.5222,101.5,354257,0.0,1.0
2019-01-11,99.78,101.91,99.21,101.57,532825,99.78,101.91,99.21,101.57,532825,0.0,1.0
2019-01-14,97.58,99.19,97.47,98.88,287647,97.58,99.19,97.47,98.88,287647,0.0,1.0
2019-01-15,98.96,99.5,97.57,97.57,299121,98.96,99.5,97.57,97.57,299121,0.0,1.0
2019-01-16,98.91,100.05,98.78,99.64,400969,98.91,100.05,98.78,99.64,400969,0.0,1.0
2019-01-17,99.57,100.63,98.37,98.37,311540,99.57,100.63,98.37,98.37,311540,0.0,1.0
2019-01-18,100.92,102.275,100.12,100.62,440436,100.92,102.275,100.12,100.62,440436,0.0,1.0
2019-01-22,98.14,100.52,97.13,100.05,373009,98.14,100.52,97.13,100.05,373009,0.0,1.0
2019-01-23,97.49,99.16,96.27,98.47,270921,97.49,99.16,96.27,98.47,270921,0.0,1.0
2019-01-24,97.34,98.0873,96.5,97.69,305249,97.34,98.0873,96.5,97.69,305249,0.0,1.0
2019-01-25,97.01,98.0,96.86,97.82,477423,97.01,98.0,96.86,97.82,477423,0.0,1.0
2019-01-28,96.35,96.87,95.04,96.12,333613,96.35,96.87,95.04,96.12,333613,0.0,1.0
2019-01-29,95.95,96.84,95.29,96.37,275461,95.95,96.84,95.29,96.37,275461,0.0,1.0
2019-01-30,97.33,97.5,95.52,96.46,268066,97.33,97.5,95.52,96.46,268066,0.0,1.0
2019-01-31,98.91,100.0,97.61,97.61,253334,98.91,100.0,97.61,97.61,253334,0.0,1.0
2019-02-01,96.68,98.98,96.41,98.48,353851,96.68,98.98,96.41,98.48,353851,0.0,1.0
2019-02-04,97.17,97.25,96.05,96.19,376901,97.17,97.25,96.05,96.19,376901,0.0,1.0
2019-02-05,84.61,90.51,83.05,90.51,2480631,84.61,90.51,83.05,90.51,2480631,0.0,1.0
2019-02-06,85.35,85.37,83.09,84.61,881329,85.35,85.37,83.09,84.61,881329,0.0,1.0
2019-02-07,85.03,85.35,84.39,84.58,690313,85.03,85.35,84.39,84.58,690313,0.0,1.0
2019-02-08,83.25,84.9814,82.28,84.24,742913,83.25,84.9814,82.28,84.24,742913,0.0,1.0
2019-02-11,84.06,84.16,82.77,83.32,533515,84.06,84.16,82.77,83.32,533515,0.0,1.0
2019-02-12,85.31,85.87,83.7875,84.68,447432,85.31,85.87,83.7875,84.68,447432,0.0,1.0
2019-02-13,86.01,86.62,84.75,85.54,455162,86.01,86.62,84.75,85.54,455162,0.0,1.0
2019-02-14,86.17,86.265,85.17,85.66,439035,86.17,86.265,85.17,85.66,439035,0.0,1.0
2019-02-15,88.0,88.03,86.32,86.52,657340,88.0,88.03,86.32,86.52,657340,0.0,1.0
2019-02-19,87.86,88.93,87.57,87.84,589844,87.86,88.93,87.57,87.84,589844,0.0,1.0
2019-02-20,89.01,89.24,87.2513,87.55,465938,89.01,89.24,87.2513,87.55,465938,0.0,1.0
2019-02-21,88.62,89.41,88.27,89.21,316190,88.62,89.41,88.27,89.21,316190,0.0,1.0
2019-02-22,89.6,90.05,88.49,88.85,285442,89.6,90.05,88.49,88.85,285442,0.0,1.0
2019-02-25,89.48,90.42,89.005,90.21,616924,89.48,90.42,89.005,90.21,616924,0.0,1.0
2019-02-26,87.53,89.45,87.03,89.45,321331,87.53,89.45,87.03,89.45,321331,0.0,1.0
2019-02-27,87.13,87.71,86.26,87.4,210404,87.13,87.71,86.26,87.4,210404,0.0,1.0
2019-02-28,86.87,87.65,86.56,87.24,346572,86.87,87.65,86.56,87.24,346572,0.0,1.0
2019-03-01,88.13,88.62,87.07,87.6,416958,88.13,88.62,87.07,87.6,416958,0.0,1.0
2019-03-04,86.39,88.33,85.42,88.13,362020,86.39,88.33,85.42,88.13,362020,0.0,1.0
2019-03-05,85.71,86.665,85.31,86.1,161594,85.71,86.665,85.31,86.1,161594,0.0,1.0
2019-03-06,84.13,86.23,83.7,86.23,352522,84.13,86.23,83.7,86.23,352522,0.0,1.0
2019-03-07,84.57,84.86,83.03,84.04,313531,84.57,84.86,83.03,84.04,313531,0.0,1.0
2019-03-08,85.89,85.95,84.02,84.29,587133,85.89,85.95,84.02,84.29,587133,0.0,1.0
2019-03-11,87.3,87.5,85.3106,85.99,466629,87.3,87.5,85.3106,85.99,466629,0.0,1.0
2019-03-12,87.94,88.14,87.14,87.38,327886,87.94,88.14,87.14,87.38,327886,0.0,1.0
2019-03-13,87.3,88.62,87.02,88.19,526234,87.3,88.62,87.02,88.19,526234,0.0,1.0
2019-03-14,86.75,87.27,85.89,87.27,379351,86.75,87.27,85.89,87.27,379351,0.0,1.0
2019-03-15,86.69,87.83,85.985,87.0,732455,86.69,87.83,85.985,87.0,732455,0.0,1.0
2019-03-18,85.09,86.98,84.34,86.98,373936,85.09,86.98,84.34,86.98,373936,0.0,1.0
2019-03-19,86.84,87.23,85.18,85.34,286312,86.84,87.23,85.18,85.34,286312,0.0,1.0
2019-03-20,86.75,87.37,85.73,86.83,408048,86.75,87.37,85.73,86.83,408048,0.0,1.0
2019-03-21,88.14,88.95,86.1461,86.31,324866,88.14,88.95,86.1461,86.31,324866,0.0,1.0
2019-03-22,84.52,87.87,84.4,87.54,272544,84.52,87.87,84.4,87.54,272544,0.0,1.0
2019-03-25,85.38,85.94,83.7533,84.6,254421,85.38,85.94,83.7533,84.6,254421,0.0,1.0
2019-03-26,85.7,87.24,85.4,86.29,237118,85.7,87.24,85.4,86.29,237118,0.0,1.0
2019-03-27,85.42,86.38,84.26,85.62,349684,85.42,86.38,84.26,85.62,349684,0.0,1.0
2019-03-28,85.67,86.76,84.94,85.88,205275,85.67,86.76,84.94,85.88,205275,0.0,1.0
2019-03-29,87.48,88.03,86.49,86.55,585033,87.48,88.03,86.49,86.55,585033,0.0,1.0
2019-04-01,89.75,89.8,88.0,88.2,622788,89.75,89.8,88.0,88.2,622788,0.0,1.0
2019-04-02,88.5,89.65,87.78,89.65,685869,88.5,89.65,87.78,89.65,685869,0.0,1.0
2019-04-03,90.54,91.355,89.02,89.02,636713,90.54,91.355,89.02,89.02,636713,0.0,1.0
2019-04-04,88.86,90.96,88.17,90.72,418001,88.86,90.96,88.17,90.72,418001,0.0,1.0
2019-04-05,89.4,90.27,88.39,88.83,360850,89.4,90.27,88.39,88.83,360850,0.0,1.0
2019-04-08,89.43,89.43,87.15,88.93,249386,89.43,89.43,87.15,88.93,249386,0.0,1.0
2019-04-09,88.17,89.11,88.06,88.99,368522,88.17,89.11,88.06,88.99,368522,0.0,1.0
2019-04-10,88.8,90.0,87.97,88.46,562382,88.8,90.0,87.97,88.46,562382,0.0,1.0
2019-04-11,88.63,89.34,88.34,89.09,217907,88.63,89.34,88.34,89.09,217907,0.0,1.0
2019-04-12,87.54,89.3,87.46,89.04,457192,87.54,89.3,87.46,89.04,457192,0.0,1.0
2019-04-15,87.09,88.21,86.79,88.06,246926,87.09,88.21,86.79,88.06,246926,0.0,1.0
2019-04-16,84.91,88.28,84.72,87.69,393941,84.91,88.28,84.72,87.69,393941,0.0,1.0
2019-04-17,81.74,85.5,80.915,85.5,702462,81.74,85.5,80.915,85.5,702462,0.0,1.0
2019-04-18,82.12,82.78,80.235,81.63,357101,82.12,82.78,80.235,81.63,357101,0.0,1.0
2019-04-22,83.29,83.81,81.61,81.61,385611,83.29,83.81,81.61,81.61,385611,0.0,1.0
2019-04-23,85.36,85.695,83.32,83.61,762945,85.36,85.695,83.32,83.61,762945,0.0,1.0
2019-04-24,84.67,85.94,84.55,85.24,512169,84.67,85.94,84.55,85.24,512169,0.0,1.0
2019-04-25,85.18,85.66,83.67,84.35,482983,85.18,85.66,83.67,84.35,482983,0.0,1.0
2019-04-26,86.48,86.6,84.56,85.26,494567,86.48,86.6,84.56,85.26,494567,0.0,1.0
2019-04-29,87.61,88.11,86.5,86.83,773765,87.61,88.11,86.5,86.83,773765,0.0,1.0
2019-04-30,87.28,88.51,86.74,88.34,654710,87.28,88.51,86.74,88.34,654710,0.0,1.0
2019-05-01,89.23,91.15,88.12,88.5,690934,89.23,91.15,88.12,88.5,690934,0.0,1.0
2019-05-02,90.67,90.94,89.02,89.02,509636,90.67,90.94,89.02,89.02,509636,0.0,1.0
2019-05-03,93.42,93.46,90.95,91.35,486438,93.42,93.46,90.95,91.35,486438,0.0,1.0
2019-05-06,93.86,94.5,91.61,91.81,496702,93.86,94.5,91.61,91.81,496702,0.0,1.0
2019-05-07,97.99,98.2,93.16,93.16,1137547,97.99,98.2,93.16,93.16,1137547,0.0,1.0
2019-05-08,96.5,99.71,95.975,98.8,923458,96.5,99.71,95.975,98.8,923458,0.0,1.0
2019-05-09,96.84,97.59,95.09,95.31,736569,96.84,97.59,95.09,95.31,736569,0.0,1.0
2019-05-10,97.07,97.47,94.62,96.32,403019,97.07,97.47,94.62,96.32,403019,0.0,1.0
2019-05-13,94.49,96.13,93.85,95.53,750432,94.49,96.13,93.85,95.53,750432,0.0,1.0
2019-05-14,99.93,100.9,95.15,96.69,800640,99.93,100.9,95.15,96.69,800640,0.0,1.0
2019-05-15,99.47,101.48,98.27,98.93,649205,99.47,101.48,98.27,98.93,649205,0.0,1.0
2019-05-16,101.79,102.39,98.73,99.16,843888,101.79,102.39,98.73,99.16,843888,0.0,1.0
2019-05-17,100.07,101.97,100.04,101.01,325602,100.07,101.97,100.04,101.01,325602,0.0,1.0
2019-05-20,100.13,101.1,98.32,99.07,300041,100.13,101.1,98.32,99.07,300041,0.0,1.0
2019-05-21,101.17,101.45,100.15,100.58,708776,101.17,101.45,100.15,100.58,708776,0.0,1.0
2019-05-22,102.47,102.99,100.57,100.7,492547,102.47,102.99,100.57,100.7,492547,0.0,1.0
2019-05-23,99.05,101.65,98.73,101.65,348599,99.05,101.65,98.73,101.65,348599,0.0,1.0
2019-05-24,101.01,101.165,99.04,99.47,370963,101.01,101.165,99.04,99.47,370963,0.0,1.0
2019-05-28,98.36,101.87,98.27,101.09,342981,98.36,101.87,98.27,101.09,342981,0.0,1.0
2019-05-29,97.99,98.43,96.86,97.45,658877,97.99,98.43,96.86,97.45,658877,0.0,1.0
2019-05-30,98.06,98.99,97.07,98.07,263949,98.06,98.99,97.07,98.07,263949,0.0,1.0
2019-05-31,96.99,97.96,95.4,96.87,458423,96.99,97.96,95.4,96.87,458423,0.0,1.0
2019-06-03,97.45,98.36,96.36,97.3,488568,97.45,98.36,96.36,97.3,488568,0.0,1.0
2019-06-04,101.03,101.15,97.695,98.5,394452,101.03,101.15,97.695,98.5,394452,0.0,1.0
2019-06-05,103.24,103.33,101.26,101.26,465839,103.24,103.33,101.26,101.26,465839,0.0,1.0
2019-06-06,103.2,103.84,102.79,103.25,628379,103.2,103.84,102.79,103.25,628379,0.0,1.0
2019-06-07,103.72,104.41,102.66,103.5,446235,103.72,104.41,102.66,103.5,446235,0.0,1.0
2019-06-10,107.45,108.24,103.56,104.38,831090,107.45,108.24,103.56,104.38,831090,0.0,1.0
2019-06-11,108.12,109.31,106.8,108.3,849863,108.12,109.31,106.8,108.3,849863,0.0,1.0
2019-06-12,110.07,110.3,108.02,108.1,551411,110.07,110.3,108.02,108.1,551411,0.0,1.0
2019-06-13,111.78,112.23,109.93,110.58,565085,111.78,112.23,109.93,110.58,565085,0.0,1.0
2019-06-14,112.11,112.67,110.86,111.61,416991,112.11,112.67,110.86,111.61,416991,0.0,1.0
2019-06-17,113.3,113.945,112.21,112.49,704014,113.3,113.945,112.21,112.49,704014,0.0,1.0
2019-06-18,114.03,115.93,113.55,114.26,621300,114.03,115.93,113.55,114.26,621300,0.0,1.0
2019-06-19,117.08,117.4,113.44,114.6,750304,117.08,117.4,113.44,114.6,750304,0.0,1.0
2019-06-20,117.75,119.85,116.19,118.53,520275,117.75,119.85,116.19,118.53,520275,0.0,1.0
2019-06-21,117.45,117.98,116.38,117.09,876886,117.45,117.98,116.38,117.09,876886,0.0,1.0
2019-06-24,115.89,117.34,115.41,117.27,458713,115.89,117.34,115.41,117.27,458713,0.0,1.0
2019-06-25,116.6,117.6,115.48,116.0,580053,116.6,117.6,115.48,116.0,580053,0.0,1.0
2019-06-26,116.63,118.58,115.28,117.32,334243,116.63,118.58,115.28,117.32,334243,0.0,1.0
2019-06-27,119.3,119.45,117.39,117.39,388691,119.3,119.45,117.39,117.39,388691,0.0,1.0
2019-06-28,120.34,120.925,118.47,119.39,723043,120.34,120.925,118.47,119.39,723043,0.0,1.0
2019-07-01,120.19,122.24,119.91,121.69,463709,120.19,122.24,119.91,121.69,463709,0.0,1.0
2019-07-02,119.97,120.33,119.02,119.84,353298,119.97,120.33,119.02,119.84,353298,0.0,1.0
2019-07-03,119.75,120.73,119.29,120.57,165481,119.75,120.73,119.29,120.57,165481,0.0,1.0
2019-07-05,120.62,120.74,118.86,119.16,385261,120.62,120.74,118.86,119.16,385261,0.0,1.0
2019-07-08,120.57,121.49,119.5,120.45,296930,120.57,121.49,119.5,120.45,296930,0.0,1.0
2019-07-09,120.21,121.07,119.85,119.88,367443,120.21,121.07,119.85,119.88,367443,0.0,1.0
2019-07-10,121.06,123.0,120.63,120.63,385757,121.06,123.0,120.63,120.63,385757,0.0,1.0
2019-07-11,121.51,122.34,120.23,121.94,343503,121.51,122.34,120.23,121.94,343503,0.0,1.0
2019-07-12,122.5,122.58,120.8,121.21,312095,122.5,122.58,120.8,121.21,312095,0.0,1.0
2019-07-15,123.39,123.88,122.29,123.03,188354,123.39,123.88,122.29,123.03,188354,0.0,1.0
2019-07-16,122.57,124.09,122.28,123.57,304658,122.57,124.09,122.28,123.57,304658,0.0,1.0
2019-07-17,122.0,123.25,121.91,122.55,207290,122.0,123.25,121.91,122.55,207290,0.0,1.0
2019-07-18,122.88,123.89,122.06,122.14,331764,122.88,123.89,122.06,122.14,331764,0.0,1.0
2019-07-19,121.95,124.19,121.88,122.85,216502,121.95,124.19,121.88,122.85,216502,0.0,1.0
2019-07-22,122.43,123.77,121.73,122.38,236427,122.43,123.77,121.73,122.38,236427,0.0,1.0
2019-07-23,122.89,124.26,121.69,122.88,291571,122.89,124.26,121.69,122.88,291571,0.0,1.0
2019-07-24,124.84,124.92,121.535,122.43,248613,124.84,124.92,121.535,122.43,248613,0.0,1.0
2019-07-25,122.91,125.66,122.8,124.84,236694,122.91,125.66,122.8,124.84,236694,0.0,1.0
2019-07-26,123.25,124.395,122.35,123.5,471549,123.25,124.395,122.35,123.5,471549,0.0,1.0
2019-07-29,123.76,124.53,122.98,123.22,270878,123.76,124.53,122.98,123.22,270878,0.0,1.0
2019-07-30,123.37,123.79,122.35,122.52,369490,123.37,123.79,122.35,122.52,369490,0.0,1.0
2019-07-31,122.08,124.53,121.05,123.18,363652,122.08,124.53,121.05,123.18,363652,0.0,1.0
2019-08-01,122.55,124.65,121.29,121.98,372208,122.55,124.65,121.29,121.98,372208,0.0,1.0
2019-08-02,121.58,122.92,119.91,122.19,419603,121.58,122.92,119.91,122.19,419603,0.0,1.0
2019-08-05,117.16,119.795,115.81,119.1,589272,117.16,119.795,115.81,119.1,589272,0.0,1.0
2019-08-06,131.24,132.72,121.72,121.72,814646,131.24,132.72,121.72,121.72,814646,0.0,1.0
2019-08-07,129.49,130.91,127.57,130.02,480247,129.49,130.91,127.57,130.02,480247,0.0,1.0
2019-08-08,134.1,135.055,129.59,129.59,496375,134.1,135.055,129.59,129.59,496375,0.0,1.0
2019-08-09,133.03,135.2777,132.45,133.35,257575,133.03,135.2777,132.45,133.35,257575,0.0,1.0
2019-08-12,133.17,134.05,131.93,132.46,158400,133.17,134.05,131.93,132.46,158400,0.0,1.0
2019-08-13,137.37,137.49,132.08,132.72,286306,137.37,137.49,132.08,132.72,286306,0.0,1.0
2019-08-14,134.8,136.38,134.5401,135.66,386512,134.8,136.38,134.5401,135.66,386512,0.0,1.0
2019-08-15,136.1,136.45,133.8,135.15,216727,136.1,136.45,133.8,135.15,216727,0.0,1.0
2019-08-16,138.52,138.95,136.43,136.9,234348,138.52,138.95,136.43,136.9,234348,0.0,1.0
2019-08-19,136.59,140.36,136.49,140.22,421418,136.59,140.36,136.49,140.22,421418,0.0,1.0
2019-08-20,135.02,137.715,134.76,136.74,356318,135.02,137.715,134.76,136.74,356318,0.0,1.0
2019-08-21,135.34,136.415,134.825,136.25,215983,135.34,136.415,134.825,136.25,215983,0.0,1.0
2019-08-22,133.8,135.86,133.13,135.86,290185,133.8,135.86,133.13,135.86,290185,0.0,1.0
2019-08-23,130.15,134.35,129.71,133.35,300446,130.15,134.35,129.71,133.35,300446,0.0,1.0
2019-08-26,133.32,133.38,130.31,131.71,275569,133.32,133.38,130.31,131.71,275569,0.0,1.0
2019-08-27,132.01,135.71,131.78,134.12,630030,132.01,135.71,131.78,134.12,630030,0.0,1.0
2019-08-28,134.73,135.4,130.85,131.26,397178,134.73,135.4,130.85,131.26,397178,0.0,1.0
2019-08-29,133.76,136.08,132.94,135.78,222068,133.76,136.08,132.94,135.78,222068,0.0,1.0
2019-08-30,133.53,134.37,132.36,134.37,226589,133.53,134.37,132.36,134.37,226589,0.0,1.0
2019-09-03,131.68,133.26,130.07,131.97,325193,131.68,133.26,130.07,131.97,325193,0.0,1.0
2019-09-04,128.92,133.12,128.3,132.9,322511,128.92,133.12,128.3,132.9,322511,0.0,1.0
2019-09-05,129.87,130.67,128.65,130.48,385268,129.87,130.67,128.65,130.48,385268,0.0,1.0
2019-09-06,127.54,131.01,127.4,130.26,346948,127.54,131.01,127.4,130.26,346948,0.0,1.0
2019-09-09,121.08,127.5,120.86,127.44,531192,121.08,127.5,120.86,127.44,531192,0.0,1.0
2019-09-10,120.73,121.52,115.925,120.6,508665,120.73,121.52,115.925,120.6,508665,0.0,1.0
2019-09-11,123.28,124.45,120.43,121.05,439170,123.28,124.45,120.43,121.05,439170,0.0,1.0
2019-09-12,125.88,127.11,124.02,124.02,455242,125.88,127.11,124.02,124.02,455242,0.0,1.0
2019-09-13,125.26,127.24,124.74,126.16,304902,125.26,127.24,124.74,126.16,304902,0.0,1.0
2019-09-16,125.94,126.6,122.805,124.25,274807,125.94,126.6,122.805,124.25,274807,0.0,1.0
2019-09-17,127.05,128.735,125.94,125.94,278098,127.05,128.735,125.94,125.94,278098,0.0,1.0
2019-09-18,127.79,128.28,125.02,127.26,438355,127.79,128.28,125.02,127.26,438355,0.0,1.0
2019-09-19,128.53,129.42,127.27,128.12,214151,128.53,129.42,127.27,128.12,214151,0.0,1.0
2019-09-20,129.44,132.725,128.59,128.73,973438,129.44,132.725,128.59,128.73,973438,0.0,1.0
2019-09-23,128.29,130.91,128.26,129.17,322595,128.29,130.91,128.26,129.17,322595,0.0,1.0
2019-09-24,126.85,130.325,126.34,128.81,436049,126.85,130.325,126.34,128.81,436049,0.0,1.0
2019-09-25,126.78,127.6,125.25,127.0,470521,126.78,127.6,125.25,127.0,470521,0.0,1.0
2019-09-26,125.93,127.39,125.13,126.94,363628,125.93,127.39,125.13,126.94,363628,0.0,1.0
2019-09-27,124.18,126.54,123.35,126.44,376646,124.18,126.54,123.35,126.44,376646,0.0,1.0
2019-09-30,126.14,127.19,124.19,124.19,581311,126.14,127.19,124.19,124.19,581311,0.0,1.0
2019-10-01,124.28,128.95,124.18,126.98,375637,124.28,128.95,124.18,126.98,375637,0.0,1.0
2019-10-02,123.53,123.96,121.38,123.25,249970,123.53,123.96,121.38,123.25,249970,0.0,1.0
2019-10-03,125.58,126.02,121.98,123.02,205518,125.58,126.02,121.98,123.02,205518,0.0,1.0
2019-10-04,125.87,127.54,124.67,126.09,226422,125.87,127.54,124.67,126.09,226422,0.0,1.0
2019-10-07,124.66,126.13,124.54,125.1,196322,124.66,126.13,124.54,125.1,196322,0.0,1.0
2019-10-08,121.7,123.675,121.52,123.35,279364,121.7,123.675,121.52,123.35,279364,0.0,1.0
2019-10-09,124.61,124.99,122.01,122.99,252804,124.61,124.99,122.01,122.99,252804,0.0,1.0
2019-10-10,125.41,126.34,123.35,124.32,238182,125.41,126.34,123.35,124.32,238182,0.0,1.0
2019-10-11,128.53,130.23,126.95,127.19,296560,128.53,130.23,126.95,127.19,296560,0.0,1.0
2019-10-14,126.06,129.22,125.59,128.2,203555,126.06,129.22,125.59,128.2,203555,0.0,1.0
2019-10-15,126.52,127.68,125.715,126.72,202350,126.52,127.68,125.715,126.72,202350,0.0,1.0
2019-10-16,125.06,126.54,124.59,126.23,157010,125.06,126.54,124.59,126.23,157010,0.0,1.0
2019-10-17,127.14,127.98,125.68,126.15,204537,127.14,127.98,125.68,126.15,204537,0.0,1.0
2019-10-18,127.25,127.54,125.5,126.4,212330,127.25,127.54,125.5,126.4,212330,0.0,1.0
2019-10-21,127.25,129.375,127.21,128.34,334990,127.25,129.375,127.21,128.34,334990,0.0,1.0
2019-10-22,123.37,128.39,123.27,127.57,248235,123.37,128.39,123.27,127.57,248235,0.0,1.0
2019-10-23,120.41,124.08,120.2262,123.83,180408,120.41,124.08,120.2262,123.83,180408,0.0,1.0
2019-10-24,120.19,121.57,119.35,121.07,173962,120.19,121.57,119.35,121.07,173962,0.0,1.0
2019-10-25,119.41,121.11,119.32,120.32,161609,119.41,121.11,119.32,120.32,161609,0.0,1.0
2019-10-28,122.83,124.35,119.7,119.7,404709,122.83,124.35,119.7,119.7,404709,0.0,1.0
2019-10-29,123.96,125.7609,122.2,122.69,229932,123.96,125.7609,122.2,122.69,229932,0.0,1.0
2019-10-30,122.97,124.75,122.43,123.62,318720,122.97,124.75,122.43,123.62,318720,0.0,1.0
2019-10-31,120.73,123.51,117.92,122.62,574010,120.73,123.51,117.92,122.62,574010,0.0,1.0
2019-11-01,129.46,130.75,123.0935,125.56,723984,129.46,130.75,123.0935,125.56,723984,0.0,1.0
2019-11-04,121.08,130.7497,120.735,130.45,750003,121.08,130.7497,120.735,130.45,750003,0.0,1.0
2019-11-05,121.71,122.29,119.62,122.15,491016,121.71,122.29,119.62,122.15,491016,0.0,1.0
2019-11-06,121.33,122.03,120.09,121.9,296750,121.33,122.03,120.09,121.9,296750,0.0,1.0
2019-11-07,119.84,122.68,119.0,122.2,275411,119.84,122.68,119.0,122.2,275411,0.0,1.0
2019-11-08,119.12,121.125,117.65,119.8,284523,119.12,121.125,117.65,119.8,284523,0.0,1.0
2019-11-11,118.67,119.29,117.62,118.02,199590,118.67,119.29,117.62,118.02,199590,0.0,1.0
2019-11-12,120.68,121.955,118.425,118.79,276123,120.68,121.955,118.425,118.79,276123,0.0,1.0
2019-11-13,119.76,120.41,118.73,119.55,197204,119.76,120.41,118.73,119.55,197204,0.0,1.0
2019-11-14,119.85,120.88,118.745,119.59,246067,119.85,120.88,118.745,119.59,246067,0.0,1.0
2019-11-15,120.47,121.875,119.64,120.53,259538,120.47,121.875,119.64,120.53,259538,0.0,1.0
2019-11-18,119.12,121.15,118.69,119.67,224110,119.12,121.15,118.69,119.67,224110,0.0,1.0
2019-11-19,120.84,121.45,119.54,120.22,202359,120.84,121.45,119.54,120.22,202359,0.0,1.0
2019-11-20,120.08,123.52,119.11,120.35,290268,120.08,123.52,119.11,120.35,290268,0.0,1.0
2019-11-21,119.76,120.8,118.0,120.2,243159,119.76,120.8,118.0,120.2,243159,0.0,1.0
2019-11-22,118.31,120.47,118.21,120.09,224603,118.31,120.47,118.21,120.09,224603,0.0,1.0
2019-11-25,120.26,122.21,118.91,119.55,251206,120.26,122.21,118.91,119.55,251206,0.0,1.0
2019-11-26,121.55,122.74,119.11,120.04,304577,121.55,122.74,119.11,120.04,304577,0.0,1.0
2019-11-27,123.06,123.09,120.68,122.0,160107,123.06,123.09,120.68,122.0,160107,0.0,1.0
2019-11-29,120.6,123.18,120.28,122.52,153763,120.6,123.18,120.28,122.52,153763,0.0,1.0
2019-12-02,118.55,121.72,118.09,121.01,323383,118.55,121.72,118.09,121.01,323383,0.0,1.0
2019-12-03,118.23,119.42,117.645,118.28,349333,118.23,119.42,117.645,118.28,349333,0.0,1.0
2019-12-04,119.2,120.09,118.28,119.63,278924,119.2,120.09,118.28,119.63,278924,0.0,1.0
2019-12-05,119.8,122.37,119.62,119.9,257118,119.8,122.37,119.62,119.9,257118,0.0,1.0
2019-12-06,121.26,122.02,120.1594,121.04,336189,121.26,122.02,120.1594,121.04,336189,0.0,1.0
2019-12-09,117.5,121.42,117.5,120.85,466276,117.5,121.42,117.5,120.85,466276,0.0,1.0
2019-12-10,117.54,118.51,116.36,117.21,375651,117.54,118.51,116.36,117.21,375651,0.0,1.0
2019-12-11,117.55,118.7,116.64,117.64,295737,117.55,118.7,116.64,117.64,295737,0.0,1.0
2019-12-12,117.17,118.99,115.15,117.01,350598,117.17,118.99,115.15,117.01,350598,0.0,1.0
2019-12-13,116.49,117.88,115.9044,116.57,332847,116.49,117.88,115.9044,116.57,332847,0.0,1.0
2019-12-16,117.98,119.28,116.75,117.42,330494,117.98,119.28,116.75,117.42,330494,0.0,1.0
2019-12-17,118.96,119.44,117.7,118.1,247773,118.96,119.44,117.7,118.1,247773,0.0,1.0
2019-12-18,119.34,119.99,118.4,119.45,270094,119.34,119.99,118.4,119.45,270094,0.0,1.0
2019-12-19,117.02,119.45,116.565,119.2,322405,117.02,119.45,116.565,119.2,322405,0.0,1.0
2019-12-20,117.05,118.0,116.82,117.86,873346,117.05,118.0,116.82,117.86,873346,0.0,1.0
2019-12-23,117.99,119.1,116.52,117.51,538334,117.99,119.1,116.52,117.51,538334,0.0,1.0
2019-12-24,118.23,118.94,117.48,118.0,96467,118.23,118.94,117.48,118.0,96467,0.0,1.0
2019-12-26,115.86,118.4,114.78,118.26,197036,115.86,118.4,114.78,118.26,197036,0.0,1.0
2019-12-27,115.94,116.69,115.025,116.03,270905,115.94,116.69,115.025,116.03,270905,0.0,1.0
2019-12-30,114.37,116.235,114.09,116.0,342724,114.37,116.235,114.09,116.0,342724,0.0,1.0
2019-12-31,114.9,115.36,114.27,114.28,494670,114.9,115.36,114.27,114.28,494670,0.0,1.0
2020-01-02,115.27,116.6,113.62,116.09,461813,115.27,116.6,113.62,116.09,461813,0.0,1.0
2020-01-03,114.85,116.65,113.4,113.63,395081,114.85,116.65,113.4,113.63,395081,0.0,1.0
2020-01-06,115.54,116.22,113.54,114.22,459762,115.54,116.22,113.54,114.22,459762,0.0,1.0
2020-01-07,113.99,115.84,113.81,114.62,285626,113.99,115.84,113.81,114.62,285626,0.0,1.0
2020-01-08,114.41,115.29,113.22,114.02,400192,114.41,115.29,113.22,114.02,400192,0.0,1.0
2020-01-09,115.91,117.09,114.56,115.01,311346,115.91,117.09,114.56,115.01,311346,0.0,1.0
2020-01-10,116.23,117.54,115.435,117.09,282592,116.23,117.54,115.435,117.09,282592,0.0,1.0
2020-01-13,116.62,116.66,114.91,116.41,437634,116.62,116.66,114.91,116.41,437634,0.0,1.0
2020-01-14,116.76,117.46,115.2,116.41,202897,116.76,117.46,115.2,116.41,202897,0.0,1.0
2020-01-15,115.67,117.89,114.98,116.83,324576,115.67,117.89,114.98,116.83,324576,0.0,1.0
2020-01-16,116.01,116.84,115.305,116.39,389838,116.01,116.84,115.305,116.39,389838,0.0,1.0
2020-01-17,113.85,116.9,113.69,116.74,232246,113.85,116.9,113.69,116.74,232246,0.0,1.0
2020-01-21,115.43,116.11,113.23,113.46,688147,115.43,116.11,113.23,113.46,688147,0.0,1.0
2020-01-22,115.61,117.43,114.975,116.09,456767,115.61,117.43,114.975,116.09,456767,0.0,1.0
2020-01-23,110.06,115.67,109.59,114.74,822502,110.06,115.67,109.59,114.74,822502,0.0,1.0
2020-01-24,107.45,110.13,106.87,110.13,555176,107.45,110.13,106.87,110.13,555176,0.0,1.0
2020-01-27,107.21,108.36,105.78,106.0,357676,107.21,108.36,105.78,106.0,357676,0.0,1.0
2020-01-28,107.71,108.05,106.15,107.23,359451,107.71,108.05,106.15,107.23,359451,0.0,1.0
2020-01-29,109.0,109.64,107.65,107.65,375082,109.0,109.64,107.65,107.65,375082,0.0,1.0
2020-01-30,109.33,109.53,107.12,108.5,226202,109.33,109.53,107.12,108.5,226202,0.0,1.0
2020-01-31,107.39,110.5,107.275,109.35,882001,107.39,110.5,107.275,109.35,882001,0.0,1.0
2020-02-03,111.39,112.13,107.52,107.88,582936,111.39,112.13,107.52,107.88,582936,0.0,1.0
2020-02-04,121.82,123.275,116.91,118.5,1765397,121.82,123.275,116.91,118.5,1765397,0.0,1.0
2020-02-05,119.4,126.74,119.17,123.85,1059313,119.4,126.74,119.17,123.85,1059313,0.0,1.0
2020-02-06,120.82,124.11,118.74,119.74,762321,120.82,124.11,118.74,119.74,762321,0.0,1.0
2020-02-07,120.0,120.535,119.15,120.0,455976,120.0,120.535,119.15,120.0,455976,0.0,1.0
2020-02-10,119.86,120.42,118.5,119.41,475357,119.86,120.42,118.5,119.41,475357,0.0,1.0
2020-02-11,118.23,120.825,117.685,120.71,431251,118.23,120.825,117.685,120.71,431251,0.0,1.0
2020-02-12,118.3,119.63,116.97,118.71,594517,118.3,119.63,116.97,118.71,594517,0.0,1.0
2020-02-13,119.71,120.33,117.34,117.72,548474,119.71,120.33,117.34,117.72,548474,0.0,1.0
2020-02-14,120.82,121.24,118.84,119.81,415984,120.82,121.24,118.84,119.81,415984,0.0,1.0
2020-02-18,120.38,121.14,119.18,120.34,471159,120.38,121.14,119.18,120.34,471159,0.0,1.0
2020-02-19,120.44,121.71,119.88,121.06,468390,120.44,121.71,119.88,121.06,468390,0.0,1.0
2020-02-20,119.46,120.67,117.68,119.88,280149,119.46,120.67,117.68,119.88,280149,0.0,1.0
2020-02-21,118.29,119.59,117.87,119.43,330936,118.29,119.59,117.87,119.43,330936,0.0,1.0
2020-02-24,114.81,116.275,113.5751,114.54,364434,114.81,116.275,113.5751,114.54,364434,0.0,1.0
2020-02-25,110.14,115.07,109.85,115.07,352552,110.14,115.07,109.85,115.07,352552,0.0,1.0
2020-02-26,108.57,112.41,108.54,111.04,274209,108.57,112.41,108.54,111.04,274209,0.0,1.0
2020-02-27,109.37,111.73,105.05,106.26,630895,109.37,111.73,105.05,106.26,630895,0.0,1.0
2020-02-28,108.33,108.77,105.22,106.3,852843,108.33,108.77,105.22,106.3,852843,0.0,1.0
2020-03-02,110.64,110.69,107.61,108.75,503640,110.64,110.69,107.61,108.75,503640,0.0,1.0
2020-03-03,108.71,113.21,106.32,110.56,502466,108.71,113.21,106.32,110.56,502466,0.0,1.0
2020-03-04,109.43,110.68,108.46,110.58,648077,109.43,110.68,108.46,110.58,648077,0.0,1.0
2020-03-05,103.24,107.48,101.71,106.86,552945,103.24,107.48,101.71,106.86,552945,0.0,1.0
2020-03-06,103.81,104.08,99.23,100.5,621672,103.81,104.08,99.23,100.5,621672,0.0,1.0
2020-03-09,97.13,100.69,96.69,98.58,572025,97.13,100.69,96.69,98.58,572025,0.0,1.0
2020-03-10,103.96,104.04,97.93,99.63,1109073,103.96,104.04,97.93,99.63,1109073,0.0,1.0
2020-03-11,103.72,103.97,100.865,101.89,764853,103.72,103.97,100.865,101.89,764853,0.0,1.0
2020-03-12,94.5,99.275,92.29,98.22,656192,94.5,99.275,92.29,98.22,656192,0.0,1.0
2020-03-13,93.2,99.52,85.29,99.36,612597,93.2,99.52,85.29,99.36,612597,0.0,1.0
2020-03-16,85.57,87.77,75.15,77.61,790019,85.57,87.77,75.15,77.61,790019,0.0,1.0
2020-03-17,83.37,87.65,74.4901,87.04,1058636,83.37,87.65,74.4901,87.04,1058636,0.0,1.0
2020-03-18,74.34,81.71,63.41,80.41,562128,74.34,81.71,63.41,80.41,562128,0.0,1.0
2020-03-19,88.01,88.89,71.6,74.01,714916,88.01,88.89,71.6,74.01,714916,0.0,1.0
2020-03-20,81.52,91.65,80.99,88.7,1070190,81.52,91.65,80.99,88.7,1070190,0.0,1.0
2020-03-23,86.5,89.36,78.28,81.78,697568,86.5,89.36,78.28,81.78,697568,0.0,1.0
2020-03-24,95.54,95.77,87.88,90.74,615582,95.54,95.77,87.88,90.74,615582,0.0,1.0
2020-03-25,98.07,101.01,94.78,94.78,790428,98.07,101.01,94.78,94.78,790428,0.0,1.0
2020-03-26,104.84,106.07,97.65,99.51,730182,104.84,106.07,97.65,99.51,730182,0.0,1.0
2020-03-27,100.95,103.82,98.25,100.74,387710,100.95,103.82,98.25,100.74,387710,0.0,1.0
2020-03-30,101.93,104.71,99.72,102.0,446157,101.93,104.71,99.72,102.0,446157,0.0,1.0
2020-03-31,99.66,104.05,98.04,101.18,1151376,99.66,104.05,98.04,101.18,1151376,0.0,1.0
2020-04-01,91.62,95.82,90.65,95.76,481148,91.62,95.82,90.65,95.76,481148,0.0,1.0
2020-04-02,99.8,100.26,90.89,90.89,491220,99.8,100.26,90.89,90.89,491220,0.0,1.0
2020-04-03,98.4,100.62,96.95,99.21,316126,98.4,100.62,96.95,99.21,316126,0.0,1.0
2020-04-06,102.24,104.05,100.49,101.62,758155,102.24,104.05,100.49,101.62,758155,0.0,1.0
2020-04-07,95.57,104.34,94.69,104.34,748473,95.57,104.34,94.69,104.34,748473,0.0,1.0
2020-04-08,100.68,102.03,95.69,97.12,820763,100.68,102.03,95.69,97.12,820763,0.0,1.0
2020-04-09,100.46,104.42,98.26,102.0,644139,100.46,104.42,98.26,102.0,644139,0.0,1.0
2020-04-13,98.04,101.1846,97.11,99.0,708788,98.04,101.1846,97.11,99.0,708788,0.0,1.0
2020-04-14,104.01,104.35,99.5606,100.38,451389,104.01,104.35,99.5606,100.38,451389,0.0,1.0
2020-04-15,103.12,103.41,100.09,101.02,422607,103.12,103.41,100.09,101.02,422607,0.0,1.0
2020-04-16,102.75,104.49,101.335,102.92,446251,102.75,104.49,101.335,102.92,446251,0.0,1.0
2020-04-17,107.57,108.55,104.125,105.31,410340,107.57,108.55,104.125,105.31,410340,0.0,1.0
2020-04-20,107.3,108.04,106.03,106.62,266272,107.3,108.04,106.03,106.62,266272,0.0,1.0
2020-04-21,107.45,108.65,103.67,104.6,360318,107.45,108.65,103.67,104.6,360318,0.0,1.0
2020-04-22,110.06,111.31,106.89,109.73,371312,110.06,111.31,106.89,109.73,371312,0.0,1.0
2020-04-23,114.0,115.07,110.04,110.04,442852,114.0,115.07,110.04,110.04,442852,0.0,1.0
2020-04-24,116.73,117.13,113.03,115.24,341016,116.73,117.13,113.03,115.24,341016,0.0,1.0
2020-04-27,118.91,119.655,117.145,117.43,631405,118.91,119.655,117.145,117.43,631405,0.0,1.0
2020-04-28,114.22,121.805,113.82,121.02,527848,114.22,121.805,113.82,121.02,527848,0.0,1.0
2020-04-29,116.74,120.19,115.91,117.0,330188,116.74,120.19,115.91,117.0,330188,0.0,1.0
2020-04-30,113.78,116.49,113.67,114.7,312356,113.78,116.49,113.67,114.7,312356,0.0,1.0
2020-05-01,111.23,113.29,110.22,112.37,295005,111.23,113.29,110.22,112.37,295005,0.0,1.0
2020-05-04,110.06,111.37,109.04,110.35,502430,110.06,111.37,109.04,110.35,502430,0.0,1.0
2020-05-05,106.38,110.95,104.98,110.4,593823,106.38,110.95,104.98,110.4,593823,0.0,1.0
2020-05-06,100.37,106.795,100.2,104.09,425769,100.37,106.795,100.2,104.09,425769,0.0,1.0
2020-05-07,103.67,104.7,101.92,101.96,581970,103.67,104.7,101.92,101.96,581970,0.0,1.0
2020-05-08,106.3,106.98,103.63,105.73,329378,106.3,106.98,103.63,105.73,329378,0.0,1.0
2020-05-11,105.19,106.73,103.49,105.0,515395,105.19,106.73,103.49,105.0,515395,0.0,1.0
2020-05-12,99.93,105.41,99.83,105.41,303596,99.93,105.41,99.83,105.41,303596,0.0,1.0
2020-05-13,97.43,99.5794,95.64,99.33,418856,97.43,99.5794,95.64,99.33,418856,0.0,1.0
2020-05-14,100.44,100.49,96.19,97.06,355613,100.44,100.49,96.19,97.06,355613,0.0,1.0
2020-05-15,100.37,101.53,98.41,100.43,352335,100.37,101.53,98.41,100.43,352335,0.0,1.0
2020-05-18,103.37,105.75,101.72,101.72,500264,103.37,105.75,101.72,101.72,500264,0.0,1.0
2020-05-19,101.25,105.62,101.15,102.78,314274,101.25,105.62,101.15,102.78,314274,0.0,1.0
2020-05-20,106.41,107.099,103.43,103.84,536304,106.41,107.099,103.43,103.84,536304,0.0,1.0
2020-05-21,106.45,107.36,105.4,105.94,362728,106.45,107.36,105.4,105.94,362728,0.0,1.0
2020-05-22,108.14,109.04,106.12,107.07,450591,108.14,109.04,106.12,107.07,450591,0.0,1.0
2020-05-26,108.01,110.95,107.57,110.85,389366,108.01,110.95,107.57,110.85,389366,0.0,1.0
2020-05-27,109.3,110.07,106.87,109.22,555616,109.3,110.07,106.87,109.22,555616,0.0,1.0
2020-05-28,110.58,113.52,109.69,110.35,461773,110.58,113.52,109.69,110.35,461773,0.0,1.0
2020-05-29,109.68,112.56,107.27,110.54,431985,109.68,112.56,107.27,110.54,431985,0.0,1.0
2020-06-01,109.88,112.19,108.835,109.67,396063,109.88,112.19,108.835,109.67,396063,0.0,1.0
2020-06-02,107.92,110.49,106.435,110.0,465937,107.92,110.49,106.435,110.0,465937,0.0,1.0
2020-06-03,102.8,110.97,102.63,108.99,696336,102.8,110.97,102.63,108.99,696336,0.0,1.0
2020-06-04,97.86,102.195,97.115,102.01,814184,97.86,102.195,97.115,102.01,814184,0.0,1.0
2020-06-05,99.09,101.43,98.73,99.59,609453,99.09,101.43,98.73,99.59,609453,0.0,1.0
2020-06-08,96.5,99.31,95.86,99.09,906770,96.5,99.31,95.86,99.09,906770,0.0,1.0
2020-06-09,98.67,101.0,95.58,97.19,2145840,98.67,101.0,95.58,97.19,2145840,0.0,1.0
2020-06-10,96.23,99.0,94.03,99.0,830348,96.23,99.0,94.03,99.0,830348,0.0,1.0
2020-06-11,89.22,94.38,88.82,93.91,679607,89.22,94.38,88.82,93.91,679607,0.0,1.0
2020-06-12,89.1,91.55,85.63,91.55,587978,89.1,91.55,85.63,91.55,587978,0.0,1.0
2020-06-15,89.4,90.1,85.37,87.16,590737,89.4,90.1,85.37,87.16,590737,0.0,1.0
2020-06-16,90.35,92.53,89.88,91.53,582441,90.35,92.53,89.88,91.53,582441,0.0,1.0
2020-06-17,88.01,91.06,87.48,91.06,448724,88.01,91.06,87.48,91.06,448724,0.0,1.0
2020-06-18,85.78,88.08,85.5,87.5,469312,85.78,88.08,85.5,87.5,469312,0.0,1.0
2020-06-19,84.97,86.645,83.27,83.61,1132685,84.97,86.645,83.27,83.61,1132685,0.0,1.0
2020-06-22,84.96,85.79,83.32,85.06,800583,84.96,85.79,83.32,85.06,800583,0.0,1.0
2020-06-23,86.51,87.14,83.83,85.39,973164,86.51,87.14,83.83,85.39,973164,0.0,1.0
2020-06-24,86.01,86.4,84.31,85.54,1241265,86.01,86.4,84.31,85.54,1241265,0.0,1.0
2020-06-25,87.15,87.24,84.96,85.61,701318,87.15,87.24,84.96,85.61,701318,0.0,1.0
2020-06-26,87.6,88.45,86.2801,86.88,5893881,87.6,88.45,86.2801,86.88,5893881,0.0,1.0
2020-06-29,87.99,88.42,87.01,88.25,929800,87.99,88.42,87.01,88.25,929800,0.0,1.0
2020-06-30,89.56,89.73,87.46,88.0,613500,89.56,89.73,87.46,88.0,613500,0.0,1.0
2020-07-01,89.68,91.47,88.88,89.08,753900,89.68,91.47,88.88,89.08,753900,0.0,1.0
2020-07-02,92.56,92.92,90.18,90.37,801100,92.56,92.92,90.18,90.37,801100,0.0,1.0
2020-07-06,92.34,94.1,91.77,93.38,680800,92.34,94.1,91.77,93.38,680800,0.0,1.0
2020-07-07,91.12,92.51,91.05,92.02,691700,91.12,92.51,91.05,92.02,691700,0.0,1.0
2020-07-08,89.5,90.75,88.98,90.62,455900,89.5,90.75,88.98,90.62,455900,0.0,1.0
2020-07-09,87.1,89.81,86.88,89.54,577500,87.1,89.81,86.88,89.54,577500,0.0,1.0
2020-07-10,88.19,88.88,86.26,87.18,682000,88.19,88.88,86.26,87.18,682000,0.0,1.0
2020-07-13,87.83,91.35,87.72,89.15,437300,87.83,91.35,87.72,89.15,437300,0.0,1.0
2020-07-14,87.94,88.47,86.58,87.79,363600,87.94,88.47,86.58,87.79,363600,0.0,1.0
2020-07-15,93.19,93.66,89.68,89.68,425700,93.19,93.66,89.68,89.68,425700,0.0,1.0
2020-07-16,92.55,93.73,91.74,93.06,490400,92.55,93.73,91.74,93.06,490400,0.0,1.0
2020-07-17,92.0,93.56,91.9,92.9,440100,92.0,93.56,91.9,92.9,440100,0.0,1.0
2020-07-20,90.5,92.71,89.98,92.71,263489,90.5,92.71,89.98,92.71,263489,0.0,1.0
2020-07-21,90.74,92.08,90.5,91.58,198865,90.74,92.08,90.5,91.58,198865,0.0,1.0
2020-07-22,92.04,92.8,90.75,90.75,421055,92.04,92.8,90.75,90.75,421055,0.0,1.0
2020-07-23,92.05,93.5,91.38,92.41,499859,92.05,93.5,91.38,92.41,499859,0.0,1.0
2020-07-24,91.18,91.6839,89.68,91.65,278331,91.18,91.6839,89.68,91.65,278331,0.0,1.0
2020-07-27,89.53,91.31,89.46,91.1,386691,89.53,91.31,89.46,91.1,386691,0.0,1.0
2020-07-28,88.73,91.2195,88.66,89.9,369981,88.73,91.2195,88.66,89.9,369981,0.0,1.0
2020-07-29,88.76,91.09,88.68,89.27,717143,88.76,91.09,88.68,89.27,717143,0.0,1.0
2020-07-30,88.2,88.68,85.91,88.03,559254,88.2,88.68,85.91,88.03,559254,0.0,1.0
2020-07-31,87.66,88.55,86.94,88.17,552556,87.66,88.55,86.94,88.17,552556,0.0,1.0
2020-08-03,87.2,89.0286,86.99,88.08,717771,87.2,89.0286,86.99,88.08,717771,0.0,1.0
2020-08-04,76.38,86.37,76.055,84.95,1549031,76.38,86.37,76.055,84.95,1549031,0.0,1.0
2020-08-05,76.11,78.05,75.51,76.57,614700,76.11,78.05,75.51,76.57,614700,0.0,1.0
2020-08-06,75.65,76.23,74.48,76.0,673129,75.65,76.23,74.48,76.0,673129,0.0,1.0
2020-08-07,79.78,79.9,74.96,76.14,979225,79.78,79.9,74.96,76.14,979225,0.0,1.0
2020-08-10,78.93,80.17,78.49,79.6,1243272,78.93,80.17,78.49,79.6,1243272,0.0,1.0
2020-08-11,79.88,81.145,78.99,79.55,1347623,79.88,81.145,78.99,79.55,1347623,0.0,1.0
2020-08-12,79.97,80.56,79.38,80.14,578825,79.97,80.56,79.38,80.14,578825,0.0,1.0
2020-08-13,84.15,84.41,80.14,80.96,1042387,84.15,84.41,80.14,80.96,1042387,0.0,1.0
2020-08-14,84.43,84.9,83.11,83.96,500701,84.43,84.9,83.11,83.96,500701,0.0,1.0
2020-08-17,85.42,86.715,85.01,85.13,558237,85.42,86.715,85.01,85.13,558237,0.0,1.0
2020-08-18,87.62,87.98,85.24,85.74,554360,87.62,87.98,85.24,85.74,554360,0.0,1.0
2020-08-19,84.9,87.57,82.75,87.44,715529,84.9,87.57,82.75,87.44,715529,0.0,1.0
2020-08-20,85.65,86.04,83.97,84.25,428801,85.65,86.04,83.97,84.25,428801,0.0,1.0
2020-08-21,86.69,86.86,84.775,84.98,409944,86.69,86.86,84.775,84.98,409944,0.0,1.0
2020-08-24,89.67,90.79,88.07,88.42,786632,89.67,90.79,88.07,88.42,786632,0.0,1.0
2020-08-25,89.4,89.655,88.11,89.42,556080,89.4,89.655,88.11,89.42,556080,0.0,1.0
2020-08-26,86.96,89.56,86.48,89.32,590352,86.96,89.56,86.48,89.32,590352,0.0,1.0
2020-08-27,90.09,90.76,86.37,86.47,597755,90.09,90.76,86.37,86.47,597755,0.0,1.0
2020-08-28,89.32,90.135,87.84,90.07,284839,89.32,90.135,87.84,90.07,284839,0.0,1.0
2020-08-31,89.66,90.74,84.79,88.64,400846,89.66,90.74,84.79,88.64,400846,0.0,1.0
2020-09-01,88.82,89.74,87.97,89.73,276244,88.82,89.74,87.97,89.73,276244,0.0,1.0
2020-09-02,90.08,90.27,89.03,89.12,224772,90.08,90.27,89.03,89.12,224772,0.0,1.0
2020-09-03,90.06,90.11,87.21,89.88,372428,90.06,90.11,87.21,89.88,372428,0.0,1.0
2020-09-04,89.53,90.77,87.675,90.6,355814,89.53,90.77,87.675,90.6,355814,0.0,1.0
2020-09-08,91.24,91.55,87.61,88.99,370344,91.24,91.55,87.61,88.99,370344,0.0,1.0
2020-09-09,93.58,94.3,91.51,91.51,823883,93.58,94.3,91.51,91.51,823883,0.0,1.0
2020-09-10,92.96,94.79,92.465,93.94,559694,92.96,94.79,92.465,93.94,559694,0.0,1.0
2020-09-11,88.75,93.47,88.32,92.67,606037,88.75,93.47,88.32,92.67,606037,0.0,1.0
2020-09-14,89.5,90.32,88.68,89.0,353511,89.5,90.32,88.68,89.0,353511,0.0,1.0
2020-09-15,86.26,90.14,85.97,89.67,393368,86.26,90.14,85.97,89.67,393368,0.0,1.0
2020-09-16,87.35,88.08,86.81,86.81,341964,87.35,88.08,86.81,86.81,341964,0.0,1.0
2020-09-17,83.68,86.65,83.55,86.65,342115,83.68,86.65,83.55,86.65,342115,0.0,1.0
2020-09-18,82.88,84.49,81.42,83.89,932143,82.88,84.49,81.42,83.89,932143,0.0,1.0
2020-09-21,83.56,83.58,80.14,81.4,349765,83.56,83.58,80.14,81.4,349765,0.0,1.0
2020-09-22,84.5,84.8,83.145,83.58,326624,84.5,84.8,83.145,83.58,326624,0.0,1.0
2020-09-23,83.5,85.69,82.87,84.5,348997,83.5,85.69,82.87,84.5,348997,0.0,1.0
2020-09-24,86.64,86.8,82.39,83.18,516599,86.64,86.8,82.39,83.18,516599,0.0,1.0
2020-09-25,87.12,87.29,85.83,86.53,307136,87.12,87.29,85.83,86.53,307136,0.0,1.0
2020-09-28,87.77,90.52,87.56,88.49,398570,87.77,90.52,87.56,88.49,398570,0.0,1.0
2020-09-29,86.86,88.35,86.25,87.98,332951,86.86,88.35,86.25,87.98,332951,0.0,1.0
2020-09-30,87.25,88.1,85.61,86.8,305420,87.25,88.1,85.61,86.8,305420,0.0,1.0
2020-10-01,88.75,88.76,86.95,87.74,293715,88.75,88.76,86.95,87.74,293715,0.0,1.0
2020-10-02,88.79,89.35,87.05,87.71,301489,88.79,89.35,87.05,87.71,301489,0.0,1.0
2020-10-05,92.68,92.75,89.8,89.8,416582,92.68,92.75,89.8,89.8,416582,0.0,1.0
2020-10-06,94.1,95.72,92.5,92.91,446329,94.1,95.72,92.5,92.91,446329,0.0,1.0
2020-10-07,92.57,95.54,92.52,94.96,441001,92.57,95.54,92.52,94.96,441001,0.0,1.0
2020-10-08,94.08,94.37,91.97,93.31,221076,94.08,94.37,91.97,93.31,221076,0.0,1.0
2020-10-09,95.52,95.77,93.91,95.01,180434,95.52,95.77,93.91,95.01,180434,0.0,1.0
2020-10-12,97.58,97.975,94.65,95.94,540439,97.58,97.975,94.65,95.94,540439,0.0,1.0
2020-10-13,95.71,97.1,94.55,97.05,253147,95.71,97.1,94.55,97.05,253147,0.0,1.0
2020-10-14,93.61,96.13,93.09,95.38,361537,93.61,96.13,93.09,95.38,361537,0.0,1.0
2020-10-15,95.34,95.815,92.3539,92.46,349201,95.34,95.815,92.3539,92.46,349201,0.0,1.0
2020-10-16,93.78,96.58,93.14,95.43,341216,93.78,96.58,93.14,95.43,341216,0.0,1.0
2020-10-19,92.16,94.71,91.815,94.22,348177,92.16,94.71,91.815,94.22,348177,0.0,1.0
2020-10-20,94.45,95.98,92.3802,92.92,479150,94.45,95.98,92.3802,92.92,479150,0.0,1.0
2020-10-21,105.91,106.97,95.04,95.51,1314730,105.91,106.97,95.04,95.51,1314730,0.0,1.0
2020-10-22,106.62,107.54,105.57,106.25,533784,106.62,107.54,105.57,106.25,533784,0.0,1.0
2020-10-23,106.95,107.01,105.77,106.85,349877,106.95,107.01,105.77,106.85,349877,0.0,1.0
2020-10-26,106.5,107.48,105.51,105.61,455449,106.5,107.48,105.51,105.61,455449,0.0,1.0
2020-10-27,107.03,107.53,105.11,106.29,504079,107.03,107.53,105.11,106.29,504079,0.0,1.0
2020-10-28,103.45,107.02,103.33,105.76,513021,103.45,107.02,103.33,105.76,513021,0.0,1.0
2020-10-29,104.25,104.73,101.645,102.82,396224,104.25,104.73,101.645,102.82,396224,0.0,1.0
2020-10-30,101.09,104.12,99.89,103.74,227408,101.09,104.12,99.89,103.74,227408,0.0,1.0
2020-11-02,101.7,104.06,100.585,101.72,343197,101.7,104.06,100.585,101.72,343197,0.0,1.0
2020-11-03,102.2,103.255,101.3,103.22,268029,102.2,103.255,101.3,103.22,268029,0.0,1.0
2020-11-04,95.3,104.25,94.455,104.25,748531,95.3,104.25,94.455,104.25,748531,0.0,1.0
2020-11-05,98.4,99.93,96.65,98.0,664287,98.4,99.93,96.65,98.0,664287,0.0,1.0
2020-11-06,98.4,99.95,97.81,99.49,252093,98.4,99.95,97.81,99.49,252093,0.0,1.0
2020-11-09,107.97,110.18,103.03,104.46,595461,107.97,110.18,103.03,104.46,595461,0.0,1.0
2020-11-10,109.32,110.69,105.8,107.68,630159,109.32,110.69,105.8,107.68,630159,0.0,1.0
2020-11-11,106.65,109.54,105.52,109.54,329308,106.65,109.54,105.52,109.54,329308,0.0,1.0
2020-11-12,106.6,107.88,104.57,106.01,289271,106.6,107.88,104.57,106.01,289271,0.0,1.0
2020-11-13,107.49,109.16,105.95,106.65,214317,107.49,109.16,105.95,106.65,214317,0.0,1.0
2020-11-16,108.51,110.47,107.31,108.69,290307,108.51,110.47,107.31,108.69,290307,0.0,1.0
2020-11-17,107.95,108.6,106.21,107.49,300439,107.95,108.6,106.21,107.49,300439,0.0,1.0
2020-11-18,109.88,110.93,107.22,108.53,459312,109.88,110.93,107.22,108.53,459312,0.0,1.0
2020-11-19,112.62,112.88,108.65,109.46,286740,112.62,112.88,108.65,109.46,286740,0.0,1.0
2020-11-20,115.76,116.13,111.4,112.28,584952,115.76,116.13,111.4,112.28,584952,0.0,1.0
2020-11-23,117.64,118.9,115.81,116.77,421317,117.64,118.9,115.81,116.77,421317,0.0,1.0
2020-11-24,116.22,119.98,115.69,118.88,467295,116.22,119.98,115.69,118.88,467295,0.0,1.0
2020-11-25,112.8,117.39,112.55,116.51,323326,112.8,117.39,112.55,116.51,323326,0.0,1.0
2020-11-27,113.73,113.83,112.43,113.56,95485,113.73,113.83,112.43,113.56,95485,0.0,1.0
2020-11-30,112.85,113.64,110.48,113.45,311479,112.85,113.64,110.48,113.45,311479,0.0,1.0
2020-12-01,112.55,114.18,111.09,114.18,238624,112.55,114.18,111.09,114.18,238624,0.0,1.0
2020-12-02,113.14,113.32,111.295,112.34,180806,113.14,113.32,111.295,112.34,180806,0.0,1.0
2020-12-03,112.8,113.29,111.07,113.06,146264,112.8,113.29,111.07,113.06,146264,0.0,1.0
2020-12-04,115.64,115.8,111.91,113.4,254908,115.64,115.8,111.91,113.4,254908,0.0,1.0
2020-12-07,115.43,117.0,114.65,116.03,254635,115.43,117.0,114.65,116.03,254635,0.0,1.0
2020-12-08,115.06,115.32,113.64,114.57,217338,115.06,115.32,113.64,114.57,217338,0.0,1.0
2020-12-09,115.21,116.13,114.135,115.54,185616,115.21,116.13,114.135,115.54,185616,0.0,1.0
2020-12-10,117.34,117.7,113.73,114.74,254951,117.34,117.7,113.73,114.74,254951,0.0,1.0
2020-12-11,117.35,117.99,116.24,116.87,258516,117.35,117.99,116.24,116.87,258516,0.0,1.0
2020-12-14,117.19,118.35,116.655,118.35,290985,117.19,118.35,116.655,118.35,290985,0.0,1.0
2020-12-15,119.2,119.635,116.7701,118.12,296844,119.2,119.635,116.7701,118.12,296844,0.0,1.0
2020-12-16,118.31,120.0,116.94,120.0,261569,118.31,120.0,116.94,120.0,261569,0.0,1.0
2020-12-17,118.58,119.55,117.28,118.96,417620,118.58,119.55,117.28,118.96,417620,0.0,1.0
2020-12-18,119.95,120.08,118.39,119.64,531703,119.95,120.08,118.39,119.64,531703,0.0,1.0
2020-12-21,118.85,119.02,116.73,118.12,300830,118.85,119.02,116.73,118.12,300830,0.0,1.0
2020-12-22,119.45,119.69,117.75,119.47,211629,119.45,119.69,117.75,119.47,211629,0.0,1.0
2020-12-23,117.95,120.54,117.15,120.13,769332,117.95,120.54,117.15,120.13,769332,0.0,1.0
2020-12-24,118.75,118.815,117.39,118.41,86657,118.75,118.815,117.39,118.41,86657,0.0,1.0
2020-12-28,118.47,119.67,118.0,119.67,151657,118.47,119.67,118.0,119.67,151657,0.0,1.0
2020-12-29,118.23,118.94,117.53,118.3,157059,118.23,118.94,117.53,118.3,157059,0.0,1.0
2020-12-30,118.92,119.725,117.96,118.68,167348,118.92,119.725,117.96,118.68,167348,0.0,1.0
2020-12-31,118.75,119.3,117.14,119.03,213875,118.75,119.3,117.14,119.03,213875,0.0,1.0
2021-01-04,119.07,119.72,116.28,119.72,315754,119.07,119.72,116.28,119.72,315754,0.0,1.0
2021-01-05,119.95,120.61,118.2,119.25,194979,119.95,120.61,118.2,119.25,194979,0.0,1.0
2021-01-06,123.93,124.26,119.395,119.79,355104,123.93,124.26,119.395,119.79,355104,0.0,1.0
2021-01-07,127.58,127.86,124.1,124.1,382821,127.58,127.86,124.1,124.1,382821,0.0,1.0
2021-01-08,128.07,129.77,127.57,129.66,283048,128.07,129.77,127.57,129.66,283048,0.0,1.0
2021-01-11,125.92,127.3225,125.04,126.06,236200,125.92,127.3225,125.04,126.06,236200,0.0,1.0
2021-01-12,126.0,126.5,125.0,125.55,174120,126.0,126.5,125.0,125.55,174120,0.0,1.0
2021-01-13,126.47,126.77,125.3,125.9,241780,126.47,126.77,125.3,125.9,241780,0.0,1.0
2021-01-14,129.03,129.36,126.815,127.27,245795,129.03,129.36,126.815,127.27,245795,0.0,1.0
2021-01-15,125.7,129.92,125.66,129.06,220669,125.7,129.92,125.66,129.06,220669,0.0,1.0
2021-01-19,128.27,128.41,126.13,126.8,209041,128.27,128.41,126.13,126.8,209041,0.0,1.0
2021-01-20,124.57,128.53,121.66,128.0,912032,124.57,128.53,121.66,128.0,912032,0.0,1.0
2021-01-21,118.0,125.13,117.72,124.37,1002806,118.0,125.13,117.72,124.37,1002806,0.0,1.0
2021-01-22,116.92,117.56,112.59,117.07,515934,116.92,117.56,112.59,117.07,515934,0.0,1.0
2021-01-25,123.17,124.225,116.02,116.02,716742,123.17,124.225,116.02,116.02,716742,0.0,1.0
2021-01-26,119.12,123.78,118.89,122.82,499796,119.12,123.78,118.89,122.82,499796,0.0,1.0
2021-01-27,114.05,117.815,112.4,117.07,621236,114.05,117.815,112.4,117.07,621236,0.0,1.0
2021-01-28,114.71,115.7,111.36,114.34,401457,114.71,115.7,111.36,114.34,401457,0.0,1.0
2021-01-29,114.29,117.26,113.41,115.01,532177,114.29,117.26,113.41,115.01,532177,0.0,1.0
2021-02-01,115.0,116.11,112.59,114.0,462631,115.0,116.11,112.59,114.0,462631,0.0,1.0
2021-02-02,129.93,139.69,128.0,128.0,1264164,129.93,139.69,128.0,128.0,1264164,0.0,1.0
2021-02-03,129.77,132.2,127.83,131.43,478635,129.77,132.2,127.83,131.43,478635,0.0,1.0
2021-02-04,134.26,136.47,130.78,130.84,473030,134.26,136.47,130.78,130.84,473030,0.0,1.0
2021-02-05,139.23,140.73,134.3,136.0,472061,139.23,140.73,134.3,136.0,472061,0.0,1.0
2021-02-08,139.48,141.39,138.38,139.14,382843,139.48,141.39,138.38,139.14,382843,0.0,1.0
2021-02-09,137.35,142.11,136.83,140.15,276106,137.35,142.11,136.83,140.15,276106,0.0,1.0
2021-02-10,135.42,138.1,134.73,137.19,206760,135.42,138.1,134.73,137.19,206760,0.0,1.0
2021-02-11,135.81,136.91,135.13,135.79,247714,135.81,136.91,135.13,135.79,247714,0.0,1.0
2021-02-12,134.78,138.0782,133.95,135.16,170279,134.78,138.0782,133.95,135.16,170279,0.0,1.0
2021-02-16,133.67,135.61,132.615,135.5,120944,133.67,135.61,132.615,135.5,120944,0.0,1.0
2021-02-17,133.29,133.79,131.18,132.99,180235,133.29,133.79,131.18,132.99,180235,0.0,1.0
2021-02-18,131.8,133.1,130.07,132.18,164521,131.8,133.1,130.07,132.18,164521,0.0,1.0
2021-02-19,132.57,133.84,130.88,132.71,142466,132.57,133.84,130.88,132.71,142466,0.0,1.0
2021-02-22,130.72,133.24,129.86,131.54,228379,130.72,133.24,129.86,131.54,228379,0.0,1.0
2021-02-23,131.88,133.17,127.2,129.31,256698,131.88,133.17,127.2,129.31,256698,0.0,1.0
2021-02-24,130.62,131.85,129.48,131.58,150867,130.62,131.85,129.48,131.58,150867,0.0,1.0
2021-02-25,129.1,132.67,127.41,131.29,241714,129.1,132.67,127.41,131.29,241714,0.0,1.0
2021-02-26,126.5,129.69,126.19,129.44,242161,126.5,129.69,126.19,129.44,242161,0.0,1.0
2021-03-01,129.4,130.895,127.29,127.67,352561,129.4,130.895,127.29,127.67,352561,0.0,1.0
2021-03-02,125.24,128.0,123.885,126.02,572180,125.24,128.0,123.885,126.02,572180,0.0,1.0
2021-03-03,122.22,125.575,118.93,124.61,839850,122.22,125.575,118.93,124.61,839850,0.0,1.0
2021-03-04,119.59,122.65,118.2,122.43,336145,119.59,122.65,118.2,122.43,336145,0.0,1.0
2021-03-05,120.25,121.2,117.33,120.92,286009,120.25,121.2,117.33,120.92,286009,0.0,1.0
2021-03-08,119.25,121.55,118.785,120.01,745286,119.25,121.55,118.785,120.01,745286,0.0,1.0
2021-03-09,118.56,123.0,117.97,120.6,363487,118.56,123.0,117.97,120.6,363487,0.0,1.0
2021-03-10,118.58,120.32,117.79,120.32,165566,118.58,120.32,117.79,120.32,165566,0.0,1.0
2021-03-11,118.83,120.67,118.43,119.54,199565,118.83,120.67,118.43,119.54,199565,0.0,1.0
2021-03-12,117.47,118.62,116.28,118.58,311637,117.47,118.62,116.28,118.58,311637,0.0,1.0
2021-03-15,119.28,120.25,117.11,117.52,471862,119.28,120.25,117.11,117.52,471862,0.0,1.0
2021-03-16,120.21,121.99,118.27,119.9,731812,120.21,121.99,118.27,119.9,731812,0.0,1.0
2021-03-17,119.02,119.9,116.56,119.61,444037,119.02,119.9,116.56,119.61,444037,0.0,1.0
2021-03-18,113.54,117.92,112.88,117.92,368567,113.54,117.92,112.88,117.92,368567,0.0,1.0
2021-03-19,113.94,116.25,112.5,113.93,539840,113.94,116.25,112.5,113.93,539840,0.0,1.0
2021-03-22,115.77,116.92,113.15,114.05,334354,115.77,116.92,113.15,114.05,334354,0.0,1.0
2021-03-23,114.52,116.35,113.65,115.68,345025,114.52,116.35,113.65,115.68,345025,0.0,1.0
2021-03-24,115.04,116.79,113.89,114.94,285408,115.04,116.79,113.89,114.94,285408,0.0,1.0
2021-03-25,117.14,118.07,114.0,114.55,320595,117.14,118.07,114.0,114.55,320595,0.0,1.0
2021-03-26,116.15,117.89,114.695,117.15,245026,116.15,117.89,114.695,117.15,245026,0.0,1.0
2021-03-29,115.12,117.97,114.13,115.24,440706,115.12,117.97,114.13,115.24,440706,0.0,1.0
2021-03-30,112.37,115.47,111.81,114.62,456330,112.37,115.47,111.81,114.62,456330,0.0,1.0
2021-03-31,111.01,113.2,110.92,113.16,418682,111.01,113.2,110.92,113.16,418682,0.0,1.0
2021-04-01,112.04,112.88,109.54,111.57,620975,112.04,112.88,109.54,111.57,620975,0.0,1.0
2021-04-05,114.21,114.84,111.87,112.87,567738,114.21,114.84,111.87,112.87,567738,0.0,1.0
2021-04-06,113.3,115.26,112.58,113.55,553543,113.3,115.26,112.58,113.55,553543,0.0,1.0
2021-04-07,114.3,115.07,112.05,113.65,400074,114.3,115.07,112.05,113.65,400074,0.0,1.0
2021-04-08,113.77,116.46,112.93,115.23,622874,113.77,116.46,112.93,115.23,622874,0.0,1.0
2021-04-09,117.06,117.14,113.01,114.11,547908,117.06,117.14,113.01,114.11,547908,0.0,1.0
2021-04-12,116.58,118.15,115.99,116.71,193873,116.58,118.15,115.99,116.71,193873,0.0,1.0
2021-04-13,117.56,118.06,116.14,116.68,214229,117.56,118.06,116.14,116.68,214229,0.0,1.0
2021-04-14,116.91,119.88,116.81,118.3,161093,116.91,119.88,116.81,118.3,161093,0.0,1.0
2021-04-15,118.56,118.9,117.035,117.45,252962,118.56,118.9,117.035,117.45,252962,0.0,1.0
2021-04-16,116.97,119.53,116.56,119.5,156944,116.97,119.53,116.56,119.5,156944,0.0,1.0
2021-04-19,74.68,93.74,74.1001,91.94,6659484,74.68,93.74,74.1001,91.94,6659484,0.0,1.0
2021-04-20,66.69,71.7394,66.465,71.49,5939184,66.69,71.7394,66.465,71.49,5939184,0.0,1.0
2021-04-21,69.59,70.195,66.2734,66.37,2702720,69.59,70.195,66.2734,66.37,2702720,0.0,1.0
2021-04-22,67.7,70.98,67.69,69.98,1469001,67.7,70.98,67.69,69.98,1469001,0.0,1.0
2021-04-23,67.45,68.0,66.28,67.91,1986493,67.45,68.0,66.28,67.91,1986493,0.0,1.0
2021-04-26,67.79,68.5,67.32,68.24,987423,67.79,68.5,67.32,68.24,987423,0.0,1.0
2021-04-27,67.13,68.41,66.95,68.12,1009110,67.13,68.41,66.95,68.12,1009110,0.0,1.0
2021-04-28,68.25,69.055,66.46,67.26,1367813,68.25,69.055,66.46,67.26,1367813,0.0,1.0
2021-04-29,67.05,69.2875,66.78,68.5,873722,67.05,69.2875,66.78,68.5,873722,0.0,1.0
2021-04-30,67.26,67.42,66.17,66.78,555373,67.26,67.42,66.17,66.78,555373,0.0,1.0
2021-05-03,65.61,67.48,65.45,67.33,959843,65.61,67.48,65.45,67.33,959843,0.0,1.0
2021-05-04,63.5,65.26,62.86,65.26,780181,63.5,65.26,62.86,65.26,780181,0.0,1.0
2021-05-05,62.1,64.35,61.66,63.91,1021400,62.1,64.35,61.66,63.91,1021400,0.0,1.0
2021-05-06,61.44,63.02,60.68,62.18,916760,61.44,63.02,60.68,62.18,916760,0.0,1.0
2021-05-07,61.04,62.645,60.93,61.57,741952,61.04,62.645,60.93,61.57,741952,0.0,1.0
2021-05-10,59.95,61.67,59.63,61.52,1277038,59.95,61.67,59.63,61.52,1277038,0.0,1.0
2021-05-11,59.67,60.365,58.16,58.79,1005123,59.67,60.365,58.16,58.79,1005123,0.0,1.0
2021-05-12,59.83,60.12,58.46,59.11,1111644,59.83,60.12,58.46,59.11,1111644,0.0,1.0
2021-05-13,51.81,53.68,49.26,53.45,4823476,51.81,53.68,49.26,53.45,4823476,0.0,1.0
2021-05-14,56.0,57.84,52.81,52.94,2091051,56.0,57.84,52.81,52.94,2091051,0.0,1.0
2021-05-17,57.0,57.63,54.48,55.83,2021005,57.0,57.63,54.48,55.83,2021005,0.0,1.0
2021-05-18,56.57,57.88,56.1,56.87,835407,56.57,57.88,56.1,56.87,835407,0.0,1.0
2021-05-19,56.51,56.59,54.7,55.5,689656,56.51,56.59,54.7,55.5,689656,0.0,1.0
2021-05-20,56.72,57.055,56.1,56.62,1241485,56.72,57.055,56.1,56.62,1241485,0.0,1.0
2021-05-21,56.16,57.9,55.9,56.97,607306,56.16,57.9,55.9,56.97,607306,0.0,1.0
2021-05-24,55.71,56.57,55.49,56.45,670492,55.71,56.57,55.49,56.45,670492,0.0,1.0
2021-05-25,55.22,56.2686,55.13,55.77,526497,55.22,56.2686,55.13,55.77,526497,0.0,1.0
2021-05-26,55.47,55.6,54.54,55.1,956950,55.47,55.6,54.54,55.1,956950,0.0,1.0
2021-05-27,55.87,55.9,54.9,55.89,849076,55.87,55.9,54.9,55.89,849076,0.0,1.0
2021-05-28,56.46,57.25,55.99,56.24,685349,56.46,57.25,55.99,56.24,685349,0.0,1.0
2021-06-01,57.02,57.14,55.91,55.94,767122,57.02,57.14,55.91,55.94,767122,0.0,1.0
2021-06-02,55.87,57.33,55.685,57.14,1198393,55.87,57.33,55.685,57.14,1198393,0.0,1.0
2021-06-03,55.25,56.27,54.73,55.51,749910,55.25,56.27,54.73,55.51,749910,0.0,1.0
2021-06-04,55.08,55.5,54.65,55.14,515360,55.08,55.5,54.65,55.14,515360,0.0,1.0
2021-06-07,56.41,56.48,54.58,54.92,1040919,56.41,56.48,54.58,54.92,1040919,0.0,1.0
2021-06-08,57.51,57.58,56.19,56.6,828712,57.51,57.58,56.19,56.6,828712,0.0,1.0
2021-06-09,58.33,58.77,57.67,57.88,659801,58.33,58.77,57.67,57.88,659801,0.0,1.0
2021-06-10,58.41,59.08,57.88,58.28,724667,58.41,59.08,57.88,58.28,724667,0.0,1.0
2021-06-11,60.07,60.08,58.66,58.76,481134,60.07,60.08,58.66,58.76,481134,0.0,1.0
2021-06-14,59.84,60.21,58.46,60.21,849695,59.84,60.21,58.46,60.21,849695,0.0,1.0
2021-06-15,59.31,60.16,58.32,60.16,913908,59.31,60.16,58.32,60.16,913908,0.0,1.0
2021-06-16,58.71,59.75,58.12,59.62,444885,58.71,59.75,58.12,59.62,444885,0.0,1.0
2021-06-17,62.53,62.64,59.17,59.79,852044,62.53,62.64,59.17,59.79,852044,0.0,1.0
2021-06-18,62.75,63.12,62.04,62.43,1368024,62.75,63.12,62.04,62.43,1368024,0.0,1.0
2021-06-21,63.38,63.59,62.33,62.78,785522,63.38,63.59,62.33,62.78,785522,0.0,1.0
2021-06-22,63.73,63.76,62.36,63.35,818896,63.73,63.76,62.36,63.35,818896,0.0,1.0
2021-06-23,63.76,64.97,63.33,63.75,992275,63.76,64.97,63.33,63.75,992275,0.0,1.0
2021-06-24,65.01,65.06,63.52,63.77,776367,65.01,65.06,63.52,63.77,776367,0.0,1.0
2021-06-25,65.97,66.55,65.045,65.31,6375609,65.97,66.55,65.045,65.31,6375609,0.0,1.0
2021-06-28,68.06,68.08,65.34,65.77,1062836,68.06,68.08,65.34,65.77,1062836,0.0,1.0
2021-06-29,66.73,68.45,66.38,68.3,573068,66.73,68.45,66.38,68.3,573068,0.0,1.0
2021-06-30,66.64,66.86,65.74,66.86,510371,66.64,66.86,65.74,66.86,510371,0.0,1.0
2021-07-01,67.73,67.919,66.48,66.6,992290,67.73,67.919,66.48,66.6,992290,0.0,1.0
2021-07-02,66.6,68.17,66.54,68.17,385377,66.6,68.17,66.54,68.17,385377,0.0,1.0
2021-07-06,65.24,66.68,64.66,66.68,697528,65.24,66.68,64.66,66.68,697528,0.0,1.0
2021-07-07,63.2,65.735,62.67,65.26,778542,63.2,65.735,62.67,65.26,778542,0.0,1.0
2021-07-08,63.27,63.4,61.03,62.05,787934,63.27,63.4,61.03,62.05,787934,0.0,1.0
2021-07-09,63.48,64.11,62.65,63.47,350226,63.48,64.11,62.65,63.47,350226,0.0,1.0
2021-07-12,64.01,64.04,62.35,63.35,489417,64.01,64.04,62.35,63.35,489417,0.0,1.0
2021-07-13,61.88,63.94,61.835,63.6,609622,61.88,63.94,61.835,63.6,609622,0.0,1.0
2021-07-14,61.48,62.46,61.0895,62.15,386707,61.48,62.46,61.0895,62.15,386707,0.0,1.0
2021-07-15,60.24,61.4,59.23,61.21,544182,60.24,61.4,59.23,61.21,544182,0.0,1.0
2021-07-16,60.32,61.515,60.09,61.07,516535,60.32,61.515,60.09,61.07,516535,0.0,1.0
2021-07-19,59.52,60.35,58.79,59.22,500477,59.52,60.35,58.79,59.22,500477,0.0,1.0
2021-07-20,60.38,61.29,59.31,59.46,484417,60.38,61.29,59.31,59.46,484417,0.0,1.0
2021-07-21,61.11,61.34,60.11,60.47,320231,61.11,61.34,60.11,60.47,320231,0.0,1.0
2021-07-22,59.3,61.16,58.97,61.05,468127,59.3,61.16,58.97,61.05,468127,0.0,1.0
2021-07-23,59.06,59.39,57.93,59.11,523486,59.06,59.39,57.93,59.11,523486,0.0,1.0
2021-07-26,58.89,59.42,58.48,59.05,298685,58.89,59.42,58.48,59.05,298685,0.0,1.0
2021-07-27,58.7,58.92,58.11,58.34,628011,58.7,58.92,58.11,58.34,628011,0.0,1.0
2021-07-28,59.59,60.0,58.75,59.21,607154,59.59,60.0,58.75,59.21,607154,0.0,1.0
2021-07-29,59.76,60.29,59.3,59.92,579834,59.76,60.29,59.3,59.92,579834,0.0,1.0
2021-07-30,60.79,61.0,59.82,59.84,444949,60.79,61.0,59.82,59.84,444949,0.0,1.0
2021-08-02,61.31,61.39,59.99,60.41,488575,61.31,61.39,59.99,60.41,488575,0.0,1.0
2021-08-03,60.38,61.63,60.155,61.63,264501,60.38,61.63,60.155,61.63,264501,0.0,1.0
2021-08-04,57.9,60.64,57.82,59.89,624613,57.9,60.64,57.82,59.89,624613,0.0,1.0
2021-08-05,57.6,58.67,56.92,57.76,598184,57.6,58.67,56.92,57.76,598184,0.0,1.0
2021-08-06,58.48,58.49,56.91,57.51,443294,58.48,58.49,56.91,57.51,443294,0.0,1.0
2021-08-09,58.03,59.09,57.99,58.57,540442,58.03,59.09,57.99,58.57,540442,0.0,1.0
2021-08-10,57.76,58.09,56.64,58.0,660198,57.76,58.09,56.64,58.0,660198,0.0,1.0
2021-08-11,61.97,62.33,58.53,58.53,1436148,61.97,62.33,58.53,58.53,1436148,0.0,1.0
2021-08-12,62.6,64.03,61.45,62.31,801357,62.6,64.03,61.45,62.31,801357,0.0,1.0
2021-08-13,61.14,62.83,60.825,62.47,609347,61.14,62.83,60.825,62.47,609347,0.0,1.0
2021-08-16,58.78,60.67,58.61,60.67,359087,58.78,60.67,58.61,60.67,359087,0.0,1.0
2021-08-17,59.29,59.485,58.01,58.57,721578,59.29,59.485,58.01,58.57,721578,0.0,1.0
2021-08-18,58.62,59.71,58.33,59.49,488688,58.62,59.71,58.33,59.49,488688,0.0,1.0
2021-08-19,57.71,58.56,57.3,58.45,450533,57.71,58.56,57.3,58.45,450533,0.0,1.0
2021-08-20,59.62,59.66,57.33,57.51,402657,59.62,59.66,57.33,57.51,402657,0.0,1.0
2021-08-23,60.92,60.93,59.36,59.37,331698,60.92,60.93,59.36,59.37,331698,0.0,1.0
2021-08-24,61.1,61.8,61.01,61.3,495108,61.1,61.8,61.01,61.3,495108,0.0,1.0
2021-08-25,60.0,61.11,59.49,60.49,588096,60.0,61.11,59.49,60.49,588096,0.0,1.0
2021-08-26,59.5,59.9,58.61,59.59,347576,59.5,59.9,58.61,59.59,347576,0.0,1.0
2021-08-27,61.49,61.83,59.9,59.9,456027,61.49,61.83,59.9,59.9,456027,0.0,1.0
2021-08-30,61.85,62.145,60.78,61.26,402684,61.85,62.145,60.78,61.26,402684,0.0,1.0
2021-08-31,62.75,63.04,61.88,62.17,446022,62.75,63.04,61.88,62.17,446022,0.0,1.0
2021-09-01,63.82,63.83,62.55,63.2,362351,63.82,63.83,62.55,63.2,362351,0.0,1.0
2021-09-02,65.93,65.96,64.005,64.17,513465,65.93,65.96,64.005,64.17,513465,0.0,1.0
2021-09-03,64.57,65.72,63.93,65.43,364109,64.57,65.72,63.93,65.43,364109,0.0,1.0
2021-09-07,64.49,65.09,64.43,64.57,296461,64.49,65.09,64.43,64.57,296461,0.0,1.0
2021-09-08,63.32,64.56,63.12,64.34,371624,63.32,64.56,63.12,64.34,371624,0.0,1.0
2021-09-09,65.66,65.89,62.995,63.01,580179,65.66,65.89,62.995,63.01,580179,0.0,1.0
2021-09-10,67.47,67.67,65.7708,65.81,813858,67.47,67.67,65.7708,65.81,813858,0.0,1.0
2021-09-13,68.01,69.96,67.55,67.95,813745,68.01,69.96,67.55,67.95,813745,0.0,1.0
2021-09-14,68.19,68.6699,66.52,68.2,364691,68.19,68.6699,66.52,68.2,364691,0.0,1.0
2021-09-15,67.54,68.42,67.09,68.25,532662,67.54,68.42,67.09,68.25,532662,0.0,1.0
2021-09-16,68.33,68.92,66.4,67.39,402967,68.33,68.92,66.4,67.39,402967,0.0,1.0
2021-09-17,70.22,70.38,68.596,68.76,1132461,70.22,70.38,68.596,68.76,1132461,0.0,1.0
2021-09-20,68.97,69.64,68.25,68.7,477795,68.97,69.64,68.25,68.7,477795,0.0,1.0
2021-09-21,70.45,70.9,67.57,69.35,626764,70.45,70.9,67.57,69.35,626764,0.0,1.0
2021-09-22,68.93,70.77,68.42,70.54,432189,68.93,70.77,68.42,70.54,432189,0.0,1.0
2021-09-23,69.63,70.05,68.51,69.14,323701,69.63,70.05,68.51,69.14,323701,0.0,1.0
2021-09-24,69.49,69.67,68.23,69.45,337408,69.49,69.67,68.23,69.45,337408,0.0,1.0
2021-09-27,69.35,70.23,68.55,69.65,307318,69.35,70.23,68.55,69.65,307318,0.0,1.0
2021-09-28,69.77,70.16,68.36,68.91,410165,69.77,70.16,68.36,68.91,410165,0.0,1.0
2021-09-29,70.46,70.79,69.47,69.47,330187,70.46,70.79,69.47,69.47,330187,0.0,1.0
2021-09-30,70.59,71.695,70.04,71.0,669211,70.59,71.695,70.04,71.0,669211,0.0,1.0
2021-10-01,72.0,72.72,69.9,70.78,441022,72.0,72.72,69.9,70.78,441022,0.0,1.0
2021-10-04,70.3,72.25,70.2,71.95,447783,70.3,72.25,70.2,71.95,447783,0.0,1.0
2021-10-05,68.68,71.34,68.5,69.87,704237,68.68,71.34,68.5,69.87,704237,0.0,1.0
2021-10-06,66.74,68.55,66.32,68.0,466019,66.74,68.55,66.32,68.0,466019,0.0,1.0
2021-10-07,68.47,69.35,66.77,66.95,249770,68.47,69.35,66.77,66.95,249770,0.0,1.0
2021-10-08,67.5,69.36,67.425,68.42,219464,67.5,69.36,67.425,68.42,219464,0.0,1.0
2021-10-11,66.64,67.83,66.35,67.12,376302,66.64,67.83,66.35,67.12,376302,0.0,1.0
2021-10-12,67.81,67.87,66.0231,66.52,213737,67.81,67.87,66.0231,66.52,213737,0.0,1.0
2021-10-13,69.87,70.34,67.55,67.98,424359,69.87,70.34,67.55,67.98,424359,0.0,1.0
2021-10-14,70.76,71.27,70.31,70.31,253067,70.76,71.27,70.31,70.31,253067,0.0,1.0
2021-10-15,69.91,71.59,69.84,71.57,360533,69.91,71.59,69.84,71.57,360533,0.0,1.0
2021-10-18,67.07,69.32,66.98,69.26,356760,67.07,69.32,66.98,69.26,356760,0.0,1.0
2021-10-19,69.45,69.92,67.1,67.1,263117,69.45,69.92,67.1,67.1,263117,0.0,1.0
2021-10-20,70.98,71.45,68.81,69.45,396841,70.98,71.45,68.81,69.45,396841,0.0,1.0
2021-10-21,71.63,72.1,70.45,71.01,264849,71.63,72.1,70.45,71.01,264849,0.0,1.0
2021-10-22,71.75,72.5,71.05,71.07,525850,71.75,72.5,71.05,71.07,525850,0.0,1.0
2021-10-25,71.59,72.68,71.41,72.06,216398,71.59,72.68,71.41,72.06,216398,0.0,1.0
2021-10-26,71.59,71.93,70.94,71.32,219430,71.59,71.93,70.94,71.32,219430,0.0,1.0
2021-10-27,68.51,71.7,67.81,71.51,426513,68.51,71.7,67.81,71.51,426513,0.0,1.0
2021-10-28,67.4,69.33,66.63,68.19,395358,67.4,69.33,66.63,68.19,395358,0.0,1.0
2021-10-29,68.71,68.84,66.11,67.28,414736,68.71,68.84,66.11,67.28,414736,0.0,1.0
2021-11-01,70.78,71.17,68.31,68.82,305001,70.78,71.17,68.31,68.82,305001,0.0,1.0
2021-11-02,71.64,72.0,70.06,70.8,272377,71.64,72.0,70.06,70.8,272377,0.0,1.0
2021-11-03,73.27,73.605,71.51,71.51,460783,73.27,73.605,71.51,71.51,460783,0.0,1.0
2021-11-04,72.46,73.75,71.175,73.6,342768,72.46,73.75,71.175,73.6,342768,0.0,1.0
2021-11-05,74.59,74.67,72.395,73.08,396571,74.59,74.67,72.395,73.08,396571,0.0,1.0
2021-11-08,71.13,75.34,70.565,74.42,666795,71.13,75.34,70.565,74.42,666795,0.0,1.0
2021-11-09,60.2,63.5,57.32,63.5,1998570,60.2,63.5,57.32,63.5,1998570,0.0,1.0
2021-11-10,61.51,61.69,58.5,59.47,647389,61.51,61.69,58.5,59.47,647389,0.0,1.0
2021-11-11,59.04,61.56,58.68,61.41,487162,59.04,61.56,58.68,61.41,487162,0.0,1.0
2021-11-12,59.96,60.56,59.25,59.28,515357,59.96,60.56,59.25,59.28,515357,0.0,1.0
2021-11-15,57.9,59.93,57.1,59.93,400073,57.9,59.93,57.1,59.93,400073,0.0,1.0
2021-11-16,59.41,59.6,57.15,57.82,470187,59.41,59.6,57.15,57.82,470187,0.0,1.0
2021-11-17,58.07,60.11,58.07,59.4,546173,58.07,60.11,58.07,59.4,546173,0.0,1.0
2021-11-18,55.94,58.09,55.25,57.78,448631,55.94,58.09,55.25,57.78,448631,0.0,1.0
2021-11-19,56.17,57.32,55.14,55.585,337518,56.17,57.32,55.14,55.585,337518,0.0,1.0
2021-11-22,55.12,56.4,54.51,56.4,413434,55.12,56.4,54.51,56.4,413434,0.0,1.0
2021-11-23,55.43,55.62,54.0901,54.77,501315,55.43,55.62,54.0901,54.77,501315,0.0,1.0
2021-11-24,55.31,55.97,54.255,54.87,228914,55.31,55.97,54.255,54.87,228914,0.0,1.0
2021-11-26,51.92,54.1,51.65,54.0,513943,51.92,54.1,51.65,54.0,513943,0.0,1.0
2021-11-29,52.42,52.63,51.11,52.29,628818,52.42,52.63,51.11,52.29,628818,0.0,1.0
2021-11-30,51.25,52.7116,51.185,52.07,405449,51.25,52.7116,51.185,52.07,405449,0.0,1.0
2021-12-01,50.16,52.48,50.12,52.48,362229,50.16,52.48,50.12,52.48,362229,0.0,1.0
2021-12-02,53.64,53.65,50.15,50.15,614996,53.64,53.65,50.15,50.15,614996,0.0,1.0
2021-12-03,52.77,54.37,52.33,53.65,391510,52.77,54.37,52.33,53.65,391510,0.0,1.0
2021-12-06,54.81,55.05,53.06,53.47,430559,54.81,55.05,53.06,53.47,430559,0.0,1.0
2021-12-07,54.28,56.0,54.03,55.75,389113,54.28,56.0,54.03,55.75,389113,0.0,1.0
2021-12-08,55.45,55.73,53.89,54.43,439802,55.45,55.73,53.89,54.43,439802,0.0,1.0
2021-12-09,53.47,55.78,53.25,55.21,292204,53.47,55.78,53.25,55.21,292204,0.0,1.0
2021-12-10,51.85,53.96,51.85,53.34,343444,51.85,53.96,51.85,53.34,343444,0.0,1.0
2021-12-13,51.78,52.54,50.91,51.85,494063,51.78,52.54,50.91,51.85,494063,0.0,1.0
2021-12-14,51.9,52.9,51.61,51.61,413218,51.9,52.9,51.61,51.61,413218,0.0,1.0
2021-12-15,50.63,50.91,49.61,49.9,632738,50.63,50.91,49.61,49.9,632738,0.0,1.0
2021-12-16,49.55,51.69,49.33,50.93,525414,49.55,51.69,49.33,50.93,525414,0.0,1.0
2021-12-17,53.12,53.27,49.88,49.88,1335744,53.12,53.27,49.88,49.88,1335744,0.0,1.0
2021-12-20,50.0,52.05,49.58,52.04,780900,50.0,52.05,49.58,52.04,780900,0.0,1.0
2021-12-21,51.17,51.56,50.02,50.5,548148,51.17,51.56,50.02,50.5,548148,0.0,1.0
2021-12-22,53.43,53.46,51.02,51.46,1152633,53.43,53.46,51.02,51.46,1152633,0.0,1.0
2021-12-23,54.16,54.78,53.68,53.99,232068,54.16,54.78,53.68,53.99,232068,0.0,1.0
2021-12-27,53.11,55.04,52.8,54.91,618905,53.11,55.04,52.8,54.91,618905,0.0,1.0
2021-12-28,53.49,53.75,52.35,52.97,586087,53.49,53.75,52.35,52.97,586087,0.0,1.0
2021-12-29,53.26,54.13,53.195,53.7,318681,53.26,54.13,53.195,53.7,318681,0.0,1.0
2021-12-30,53.56,54.37,53.12,53.46,417134,53.56,54.37,53.12,53.46,417134,0.0,1.0
2021-12-31,53.04,54.7,52.86,53.46,342955,53.04,54.7,52.86,53.46,342955,0.0,1.0
2022-01-03,54.7,54.7,52.65,53.32,517972,54.7,54.7,52.65,53.32,517972,0.0,1.0
2022-01-04,53.76,55.18,53.22,54.7,238222,53.76,55.18,53.22,54.7,238222,0.0,1.0
2022-01-05,52.36,54.64,52.32,53.71,326634,52.36,54.64,52.32,53.71,326634,0.0,1.0
2022-01-06,52.54,53.655,51.81,52.8,715266,52.54,53.655,51.81,52.8,715266,0.0,1.0
2022-01-07,52.63,52.985,51.38,51.46,551957,52.63,52.985,51.38,51.46,551957,0.0,1.0
2022-01-10,52.83,53.32,51.73,52.77,687140,52.83,53.32,51.73,52.77,687140,0.0,1.0
2022-01-11,53.44,54.045,52.43,53.23,376673,53.44,54.045,52.43,53.23,376673,0.0,1.0
2022-01-12,52.1,53.83,52.0,53.44,305465,52.1,53.83,52.0,53.44,305465,0.0,1.0
2022-01-13,52.29,52.99,51.02,52.33,623210,52.29,52.99,51.02,52.33,623210,0.0,1.0
2022-01-14,52.69,53.26,51.52,51.93,326425,52.69,53.26,51.52,51.93,326425,0.0,1.0
2022-01-18,51.55,52.72,50.305,52.07,481848,51.55,52.72,50.305,52.07,481848,0.0,1.0
2022-01-19,50.49,51.93,49.41,51.39,756442,50.49,51.93,49.41,51.39,756442,0.0,1.0
2022-01-20,50.33,52.57,50.28,50.73,287320,50.33,52.57,50.28,50.73,287320,0.0,1.0
2022-01-21,49.06,50.69,48.9,49.74,479515,49.06,50.69,48.9,49.74,479515,0.0,1.0
2022-01-24,49.96,50.02,47.06,48.39,679942,49.96,50.02,47.06,48.39,679942,0.0,1.0
2022-01-25,49.23,50.05,48.24,49.19,640173,49.23,50.05,48.24,49.19,640173,0.0,1.0
2022-01-26,47.41,50.47,47.19,49.5,552078,47.41,50.47,47.19,49.5,552078,0.0,1.0
2022-01-27,43.77,46.245,43.59,46.19,946329,43.77,46.245,43.59,46.19,946329,0.0,1.0
2022-01-28,45.96,45.96,43.5,43.55,905693,45.96,45.96,43.5,43.55,905693,0.0,1.0
2022-01-31,48.35,48.41,45.45,45.5,467208,48.35,48.41,45.45,45.5,467208,0.0,1.0
2022-02-01,48.83,49.25,48.08,49.0,681093,48.83,49.25,48.08,49.0,681093,0.0,1.0
2022-02-02,46.7,48.915,46.5,48.87,761310,46.7,48.915,46.5,48.87,761310,0.0,1.0
2022-02-03,46.06,47.185,45.79,46.42,398777,46.06,47.185,45.79,46.42,398777,0.0,1.0
2022-02-04,46.61,46.88,44.98,45.71,605983,46.61,46.88,44.98,45.71,605983,0.0,1.0
2022-02-07,46.97,47.5,45.96,46.56,841491,46.97,47.5,45.96,46.56,841491,0.0,1.0
2022-02-08,54.56,55.9,48.97,48.97,1954194,54.56,55.9,48.97,48.97,1954194,0.0,1.0
2022-02-09,56.92,57.4,54.66,54.68,1176159,56.92,57.4,54.66,54.68,1176159,0.0,1.0
2022-02-10,58.0,58.9,55.96,56.04,1007127,58.0,58.9,55.96,56.04,1007127,0.0,1.0
2022-02-11,58.47,59.27,57.51,58.41,1274212,58.47,59.27,57.51,58.41,1274212,0.0,1.0
2022-02-14,58.15,59.66,57.85,58.67,866903,58.15,59.66,57.85,58.67,866903,0.0,1.0
2022-02-15,58.39,59.63,57.985,58.82,479311,58.39,59.63,57.985,58.82,479311,0.0,1.0
2022-02-16,57.5,58.14,56.51,58.14,464272,57.5,58.14,56.51,58.14,464272,0.0,1.0
2022-02-17,54.62,56.98,54.235,56.89,601591,54.62,56.98,54.235,56.89,601591,0.0,1.0
2022-02-18,55.52,56.28,54.59,54.59,455984,55.52,56.28,54.59,54.59,455984,0.0,1.0
2022-02-22,55.55,56.28,54.52,54.77,471742,55.55,56.28,54.52,54.77,471742,0.0,1.0
2022-02-23,55.15,56.02,54.79,55.78,515195,55.15,56.02,54.79,55.78,515195,0.0,1.0
2022-02-24,56.59,56.65,53.53,53.89,573616,56.59,56.65,53.53,53.89,573616,0.0,1.0
2022-02-25,57.19,57.34,55.12,56.92,610554,57.19,57.34,55.12,56.92,610554,0.0,1.0
2022-02-28,57.71,57.92,56.4125,56.77,347659,57.71,57.92,56.4125,56.77,347659,0.0,1.0
2022-03-01,57.52,58.8,56.95,57.9,505624,57.52,58.8,56.95,57.9,505624,0.0,1.0
2022-03-02,58.1,58.27,57.02,57.64,399853,58.1,58.27,57.02,57.64,399853,0.0,1.0
2022-03-03,58.19,58.38,57.33,58.38,368584,58.19,58.38,57.33,58.38,368584,0.0,1.0
2022-03-04,58.35,58.5,57.415,57.53,329425,58.35,58.5,57.415,57.53,329425,0.0,1.0
2022-03-07,59.36,59.67,58.18,58.5,643766,59.36,59.67,58.18,58.5,643766,0.0,1.0
2022-03-08,59.0,59.5,57.9,59.08,902689,59.0,59.5,57.9,59.08,902689,0.0,1.0
2022-03-09,59.4,60.34,59.03,59.8,594480,59.4,60.34,59.03,59.8,594480,0.0,1.0
2022-03-10,55.85,59.71,54.58,58.35,1097162,55.85,59.71,54.58,58.35,1097162,0.0,1.0
2022-03-11,53.83,55.85,53.51,55.85,568588,53.83,55.85,53.51,55.85,568588,0.0,1.0
2022-03-14,51.97,54.76,51.52,53.8,463763,51.97,54.76,51.52,53.8,463763,0.0,1.0
2022-03-15,53.88,54.24,51.55,52.1,345682,53.88,54.24,51.55,52.1,345682,0.0,1.0
2022-03-16,55.24,55.28,53.25,54.13,363012,55.24,55.28,53.25,54.13,363012,0.0,1.0
2022-03-17,56.17,56.38,54.8715,54.9,294158,56.17,56.38,54.8715,54.9,294158,0.0,1.0
2022-03-18,57.28,57.66,55.98,56.43,481312,57.28,57.66,55.98,56.43,481312,0.0,1.0
2022-03-21,55.6,57.32,55.1,56.84,270755,55.6,57.32,55.1,56.84,270755,0.0,1.0
2022-03-22,56.6,57.27,55.66,55.66,231648,56.6,57.27,55.66,55.66,231648,0.0,1.0
2022-03-23,56.7,56.74,55.22,55.73,345488,56.7,56.74,55.22,55.73,345488,0.0,1.0
2022-03-24,58.0,58.08,55.4,57.14,325597,58.0,58.08,55.4,57.14,325597,0.0,1.0
2022-03-25,59.41,59.73,58.19,58.38,289895,59.41,59.73,58.19,58.38,289895,0.0,1.0
2022-03-28,60.02,60.032,58.69,59.29,254745,60.02,60.032,58.69,59.29,254745,0.0,1.0
2022-03-29,61.29,61.65,59.97,60.0,359157,61.29,61.65,59.97,60.0,359157,0.0,1.0
2022-03-30,61.5,61.9,60.73,61.06,326195,61.5,61.9,60.73,61.06,326195,0.0,1.0
2022-03-31,63.22,63.45,61.46,61.46,390724,63.22,63.45,61.46,61.46,390724,0.0,1.0
2022-04-01,63.85,64.27,63.21,63.25,651410,63.85,64.27,63.21,63.25,651410,0.0,1.0
2022-04-04,63.43,63.975,62.29,63.6,792114,63.43,63.975,62.29,63.6,792114,0.0,1.0
2022-04-05,60.58,63.58,60.26,63.58,611647,60.58,63.58,60.26,63.58,611647,0.0,1.0
2022-04-06,60.09,60.64,59.27,59.87,646907,60.09,60.64,59.27,59.87,646907,0.0,1.0
2022-04-07,60.05,60.77,59.59,59.72,319874,60.05,60.77,59.59,59.72,319874,0.0,1.0
2022-04-08,59.82,60.64,59.4,59.71,756697,59.82,60.64,59.4,59.71,756697,0.0,1.0
2022-04-11,58.97,60.125,58.9,59.3,680063,58.97,60.125,58.9,59.3,680063,0.0,1.0
2022-04-12,58.11,59.945,57.85,59.34,435654,58.11,59.945,57.85,59.34,435654,0.0,1.0
2022-04-13,57.68,58.75,57.65,58.06,258501,57.68,58.75,57.65,58.06,258501,0.0,1.0
2022-04-14,56.82,58.07,56.445,57.67,349200,56.82,58.07,56.445,57.67,349200,0.0,1.0
2022-04-18,56.77,57.29,55.15,56.45,376802,56.77,57.29,55.15,56.45,376802,0.0,1.0
2022-04-19,57.1,58.08,56.68,57.02,523957,57.1,58.08,56.68,57.02,523957,0.0,1.0
2022-04-20,57.39,58.16,56.85,57.06,387488,57.39,58.16,56.85,57.06,387488,0.0,1.0
2022-04-21,56.43,57.78,56.37,57.78,400161,56.43,57.78,56.37,57.78,400161,0.0,1.0
2022-04-22,54.01,56.05,53.91,55.86,436032,54.01,56.05,53.91,55.86,436032,0.0,1.0
2022-04-25,56.01,56.195,53.37,53.46,636293,56.01,56.195,53.37,53.46,636293,0.0,1.0
2022-04-26,53.52,55.63,53.48,55.41,489558,53.52,55.63,53.48,55.41,489558,0.0,1.0
2022-04-27,52.39,54.05,52.335,53.36,552330,52.39,54.05,52.335,53.36,552330,0.0,1.0
2022-04-28,51.49,53.03,50.195,53.03,384817,51.49,53.03,50.195,53.03,384817,0.0,1.0
2022-04-29,50.67,52.5,50.56,51.61,422237,50.67,52.5,50.56,51.61,422237,0.0,1.0
2022-05-02,50.83,52.03,49.595,50.81,351901,50.83,52.03,49.595,50.81,351901,0.0,1.0
2022-05-03,50.41,51.42,50.11,50.48,530367,50.41,51.42,50.11,50.48,530367,0.0,1.0
2022-05-04,51.6,51.66,49.02,50.56,368945,51.6,51.66,49.02,50.56,368945,0.0,1.0
2022-05-05,51.08,51.55,49.76,50.86,339763,51.08,51.55,49.76,50.86,339763,0.0,1.0
2022-05-06,51.88,52.0,50.2,51.08,523283,51.88,52.0,50.2,51.08,523283,0.0,1.0
2022-05-09,49.27,51.58,48.67,50.93,945651,49.27,51.58,48.67,50.93,945651,0.0,1.0
2022-05-10,54.38,58.39,51.17,53.0,1369344,54.38,58.39,51.17,53.0,1369344,0.0,1.0
2022-05-11,51.19,54.83,51.13,54.35,542668,51.19,54.83,51.13,54.35,542668,0.0,1.0
2022-05-12,52.1,52.68,50.48,51.31,647645,52.1,52.68,50.48,51.31,647645,0.0,1.0
2022-05-13,56.24,56.38,52.84,52.95,535533,56.24,56.38,52.84,52.95,535533,0.0,1.0
2022-05-16,57.6,57.88,55.44,55.7,452514,57.6,57.88,55.44,55.7,452514,0.0,1.0
2022-05-17,59.88,59.92,57.42,58.44,855973,59.88,59.92,57.42,58.44,855973,0.0,1.0
2022-05-18,59.04,60.14,58.59,59.46,586225,59.04,60.14,58.59,59.46,586225,0.0,1.0
2022-05-19,60.17,61.0,58.305,58.85,649458,60.17,61.0,58.305,58.85,649458,0.0,1.0
2022-05-20,59.32,60.63,58.22,60.63,416455,59.32,60.63,58.22,60.63,416455,0.0,1.0
2022-05-23,61.23,61.36,58.845,60.28,497420,61.23,61.36,58.845,60.28,497420,0.0,1.0
2022-05-24,60.77,61.51,60.25,60.72,346728,60.77,61.51,60.25,60.72,346728,0.0,1.0
2022-05-25,62.54,63.53,60.25,60.25,514734,62.54,63.53,60.25,60.25,514734,0.0,1.0
2022-05-26,62.27,63.9,62.26,62.94,320836,62.27,63.9,62.26,62.94,320836,0.0,1.0
2022-05-27,64.16,64.73,62.81,62.81,358553,64.16,64.73,62.81,62.81,358553,0.0,1.0
2022-05-31,63.26,63.895,62.77,63.69,341205,63.26,63.895,62.77,63.69,341205,0.0,1.0
2022-06-01,62.29,63.44,61.15,63.44,268774,62.29,63.44,61.15,63.44,268774,0.0,1.0
2022-06-02,64.21,64.21,61.83,62.35,366544,64.21,64.21,61.83,62.35,366544,0.0,1.0
2022-06-03,64.5,64.84,63.61,64.0,293253,64.5,64.84,63.61,64.0,293253,0.0,1.0
2022-06-06,65.25,65.64,64.45,65.0,312168,65.25,65.64,64.45,65.0,312168,0.0,1.0
2022-06-07,66.08,66.1,64.63,64.63,354761,66.08,66.1,64.63,64.63,354761,0.0,1.0
2022-06-08,65.6,66.25,65.43,65.95,266860,65.6,66.25,65.43,65.95,266860,0.0,1.0
2022-06-09,64.81,65.54,64.55,65.29,277527,64.81,65.54,64.55,65.29,277527,0.0,1.0
2022-06-10,64.51,64.94,63.52,63.52,256177,64.51,64.94,63.52,63.52,256177,0.0,1.0
2022-06-13,63.43,64.11,62.135,62.8,657295,63.43,64.11,62.135,62.8,657295,0.0,1.0
2022-06-14,62.3,63.55,60.93,63.4,499928,62.3,63.55,60.93,63.4,499928,0.0,1.0
2022-06-15,61.79,63.395,61.46,63.22,403435,61.79,63.395,61.46,63.22,403435,0.0,1.0
2022-06-16,59.28,61.12,58.23,60.5,592610,59.28,61.12,58.23,60.5,592610,0.0,1.0
2022-06-17,60.77,61.355,59.96,59.96,440209,60.77,61.355,59.96,59.96,440209,0.0,1.0
2022-06-21,60.95,62.0,60.57,62.0,229539,60.95,62.0,60.57,62.0,229539,0.0,1.0
2022-06-22,60.91,61.66,60.53,60.53,452796,60.91,61.66,60.53,60.53,452796,0.0,1.0
2022-06-23,62.81,62.83,60.74,61.02,663447,62.81,62.83,60.74,61.02,663447,0.0,1.0
2022-06-24,65.26,65.382,62.69,63.08,1005024,65.26,65.382,62.69,63.08,1005024,0.0,1.0
2022-06-27,64.95,66.09,63.66,65.93,528204,64.95,66.09,63.66,65.93,528204,0.0,1.0
2022-06-28,63.99,65.9,63.955,65.0,372263,63.99,65.9,63.955,65.0,372263,0.0,1.0
2022-06-29,65.97,68.205,63.06,64.06,1075940,65.97,68.205,63.06,64.06,1075940,0.0,1.0
2022-06-30,65.18,66.22,64.16,65.41,849277,65.18,66.22,64.16,65.41,849277,0.0,1.0
2022-07-01,67.32,67.66,65.41,65.71,457830,67.32,67.66,65.41,65.71,457830,0.0,1.0
2022-07-05,66.49,66.84,64.6972,66.6,404624,66.49,66.84,64.6972,66.6,404624,0.0,1.0
2022-07-06,65.58,67.06,65.17,66.11,573634,65.58,67.06,65.17,66.11,573634,0.0,1.0
2022-07-07,66.8,67.7,65.83,65.88,279332,66.8,67.7,65.83,65.88,279332,0.0,1.0
2022-07-08,66.8,68.33,66.33,66.79,229922,66.8,68.33,66.33,66.79,229922,0.0,1.0
2022-07-11,65.76,66.54,65.45,66.12,229383,65.76,66.54,65.45,66.12,229383,0.0,1.0
2022-07-12,65.73,66.48,65.12,65.53,211174,65.73,66.48,65.12,65.53,211174,0.0,1.0
2022-07-13,64.36,65.38,64.15,64.82,259224,64.36,65.38,64.15,64.82,259224,0.0,1.0
2022-07-14,63.3,64.25,62.81,63.43,265691,63.3,64.25,62.81,63.43,265691,0.0,1.0
2022-07-15,64.09,64.3,62.93,64.25,514527,64.09,64.3,62.93,64.25,514527,0.0,1.0
2022-07-18,63.55,65.155,63.53,64.91,264205,63.55,65.155,63.53,64.91,264205,0.0,1.0
2022-07-19,64.57,65.07,63.5,64.44,242141,64.57,65.07,63.5,64.44,242141,0.0,1.0
2022-07-20,65.11,65.17,63.95,64.28,342542,65.11,65.17,63.95,64.28,342542,0.0,1.0
2022-07-21,66.27,66.48,64.555,65.11,252927,66.27,66.48,64.555,65.11,252927,0.0,1.0
2022-07-22,66.11,66.79,65.315,66.08,258676,66.11,66.79,65.315,66.08,258676,0.0,1.0
2022-07-25,67.15,67.19,65.65,66.2,273955,67.15,67.19,65.65,66.2,273955,0.0,1.0
2022-07-26,67.58,68.3969,66.89,67.47,291991,67.58,68.3969,66.89,67.47,291991,0.0,1.0
2022-07-27,68.85,69.14,67.56,67.85,264751,68.85,69.14,67.56,67.85,264751,0.0,1.0
2022-07-28,69.53,70.2,67.955,68.85,424450,69.53,70.2,67.955,68.85,424450,0.0,1.0
2022-07-29,69.49,69.88,68.52,68.9,358414,69.49,69.88,68.52,68.9,358414,0.0,1.0
2022-08-01,68.85,69.23,68.08,68.71,409741,68.85,69.23,68.08,68.71,409741,0.0,1.0
2022-08-02,68.85,69.62,68.68,68.73,165240,68.85,69.62,68.68,68.73,165240,0.0,1.0
2022-08-03,68.56,69.54,68.15,69.06,429863,68.56,69.54,68.15,69.06,429863,0.0,1.0
2022-08-04,68.51,69.51,67.94,69.18,743392,68.51,69.51,67.94,69.18,743392,0.0,1.0
2022-08-05,69.58,69.85,67.19,67.74,258876,69.58,69.85,67.19,67.74,258876,0.0,1.0
2022-08-08,68.65,70.85,67.93,70.0,412552,68.65,70.85,67.93,70.0,412552,0.0,1.0
2022-08-09,67.59,68.96,67.27,68.82,558870,67.59,68.96,67.27,68.82,558870,0.0,1.0
2022-08-10,73.6,77.08,71.02,72.0,924000,73.6,77.08,71.02,72.0,924000,0.0,1.0
2022-08-11,73.07,74.85,72.43,74.08,495463,73.07,74.85,72.43,74.08,495463,0.0,1.0
2022-08-12,75.2,75.31,73.365,73.56,345863,75.2,75.31,73.365,73.56,345863,0.0,1.0
2022-08-15,75.88,76.36,73.41,75.0,765028,75.88,76.36,73.41,75.0,765028,0.0,1.0
2022-08-16,76.32,76.67,75.41,76.15,317953,76.32,76.67,75.41,76.15,317953,0.0,1.0
2022-08-17,75.96,76.81,74.93,75.25,450431,75.96,76.81,74.93,75.25,450431,0.0,1.0
2022-08-18,76.21,77.22,74.8681,76.37,532812,76.21,77.22,74.8681,76.37,532812,0.0,1.0
2022-08-19,76.44,77.455,75.32,75.61,433045,76.44,77.455,75.32,75.61,433045,0.0,1.0
2022-08-22,76.37,77.48,75.49,75.49,503465,76.37,77.48,75.49,75.49,503465,0.0,1.0
2022-08-23,75.57,76.56,75.39,76.11,237492,75.57,76.56,75.39,76.11,237492,0.0,1.0
2022-08-24,76.89,77.6,74.82,75.2,339234,76.89,77.6,74.82,75.2,339234,0.0,1.0
2022-08-25,77.27,77.515,76.43,77.05,328874,77.27,77.515,76.43,77.05,328874,0.0,1.0
2022-08-26,75.13,77.33,74.95,77.13,368627,75.13,77.33,74.95,77.13,368627,0.0,1.0
2022-08-29,73.75,74.78,72.94,74.47,405083,73.75,74.78,72.94,74.47,405083,0.0,1.0
2022-08-30,73.62,74.5,73.16,74.14,293148,73.62,74.5,73.16,74.14,293148,0.0,1.0
2022-08-31,75.03,75.51,73.75,73.75,585979,75.03,75.51,73.75,73.75,585979,0.0,1.0
2022-09-01,74.42,74.57,72.38,74.52,408782,74.42,74.57,72.38,74.52,408782,0.0,1.0
2022-09-02,73.74,74.97,73.39,74.97,262366,73.74,74.97,73.39,74.97,262366,0.0,1.0
2022-09-06,72.42,73.86,72.2512,73.77,350229,72.42,73.86,72.2512,73.77,350229,0.0,1.0
2022-09-07,74.61,74.9346,72.67,72.67,236204,74.61,74.9346,72.67,72.67,236204,0.0,1.0
2022-09-08,75.42,75.73,73.83,73.83,260223,75.42,75.73,73.83,73.83,260223,0.0,1.0
2022-09-09,76.87,77.72,75.98,76.14,598322,76.87,77.72,75.98,76.14,598322,0.0,1.0
2022-09-12,78.66,79.21,77.29,78.0,406964,78.66,79.21,77.29,78.0,406964,0.0,1.0
2022-09-13,77.54,78.635,76.23,76.81,399880,77.54,78.635,76.23,76.81,399880,0.0,1.0
2022-09-14,78.2,79.45,77.145,77.49,424279,78.2,79.45,77.145,77.49,424279,0.0,1.0
2022-09-15,77.64,78.93,77.3,78.17,417792,77.64,78.93,77.3,78.17,417792,0.0,1.0
2022-09-16,76.77,78.03,75.77,76.8,685582,76.77,78.03,75.77,76.8,685582,0.0,1.0
2022-09-19,78.24,78.74,76.13,76.15,477325,78.24,78.74,76.13,76.15,477325,0.0,1.0
2022-09-20,77.55,77.99,76.27,77.1,400799,77.55,77.99,76.27,77.1,400799,0.0,1.0
2022-09-21,76.33,78.48,76.2801,78.06,337635,76.33,78.48,76.2801,78.06,337635,0.0,1.0
2022-09-22,74.31,75.94,74.29,75.94,430421,74.31,75.94,74.29,75.94,430421,0.0,1.0
2022-09-23,73.74,73.98,72.34,73.39,547504,73.74,73.98,72.34,73.39,547504,0.0,1.0
2022-09-26,73.31,74.15,72.895,73.25,264551,73.31,74.15,72.895,73.25,264551,0.0,1.0
2022-09-27,72.05,74.95,71.63,74.33,469114,72.05,74.95,71.63,74.33,469114,0.0,1.0
2022-09-28,74.55,74.69,72.19,72.71,651696,74.55,74.69,72.19,72.71,651696,0.0,1.0
2022-09-29,73.61,74.385,72.47,74.1,392861,73.61,74.385,72.47,74.1,392861,0.0,1.0
2022-09-30,74.03,75.81,73.49,73.92,351911,74.03,75.81,73.49,73.92,351911,0.0,1.0
2022-10-03,75.86,76.4,74.22,74.97,284575,75.86,76.4,74.22,74.97,284575,0.0,1.0
2022-10-04,77.7,78.57,76.95,76.95,432536,77.7,78.57,76.95,76.95,432536,0.0,1.0
2022-10-05,76.95,77.97,76.18,76.88,230242,76.95,77.97,76.18,76.88,230242,0.0,1.0
2022-10-06,76.89,77.29,76.15,77.01,283388,76.89,77.29,76.15,77.01,283388,0.0,1.0
2022-10-07,75.94,76.645,75.32,76.45,361506,75.94,76.645,75.32,76.45,361506,0.0,1.0
2022-10-10,75.28,76.26,75.26,76.13,254535,75.28,76.26,75.26,76.13,254535,0.0,1.0
2022-10-11,74.55,75.9,73.79,75.4,432950,74.55,75.9,73.79,75.4,432950,0.0,1.0
2022-10-12,74.98,75.44,73.145,74.63,282158,74.98,75.44,73.145,74.63,282158,0.0,1.0
2022-10-13,77.92,79.32,73.55,74.82,752782,77.92,79.32,73.55,74.82,752782,0.0,1.0
2022-10-14,76.54,79.93,76.44,78.71,375449,76.54,79.93,76.44,78.71,375449,0.0,1.0
2022-10-17,77.7,78.17,76.85,77.34,499330,77.7,78.17,76.85,77.34,499330,0.0,1.0
2022-10-18,79.63,80.935,79.16,79.19,708181,79.63,80.935,79.16,79.19,708181,0.0,1.0
2022-10-19,78.58,79.73,77.35,79.3,400599,78.58,79.73,77.35,79.3,400599,0.0,1.0
2022-10-20,78.83,80.04,78.225,79.09,233932,78.83,80.04,78.225,79.09,233932,0.0,1.0
2022-10-21,80.02,80.4,78.27,79.38,301078,80.02,80.4,78.27,79.38,301078,0.0,1.0
2022-10-24,80.32,80.78,79.26,80.78,251941,80.32,80.78,79.26,80.78,251941,0.0,1.0
2022-10-25,82.29,82.56,80.54,80.54,292086,82.29,82.56,80.54,80.54,292086,0.0,1.0
2022-10-26,82.06,83.7,81.925,82.61,360847,82.06,83.7,81.925,82.61,360847,0.0,1.0
2022-10-27,81.69,82.875,81.545,82.09,269878,81.69,82.875,81.545,82.09,269878,0.0,1.0
2022-10-28,83.48,83.84,81.365,81.65,410462,83.48,83.84,81.365,81.65,410462,0.0,1.0
2022-10-31,84.95,85.4,83.18,83.5,347159,84.95,85.4,83.18,83.5,347159,0.0,1.0
2022-11-01,83.96,85.97,83.73,85.48,415888,83.96,85.97,83.73,85.48,415888,0.0,1.0
2022-11-02,80.63,84.09,80.44,83.73,451518,80.63,84.09,80.44,83.73,451518,0.0,1.0
2022-11-03,79.52,80.55,79.1142,79.98,436195,79.52,80.55,79.1142,79.98,436195,0.0,1.0
2022-11-04,80.66,81.17,79.04,80.6,603163,80.66,81.17,79.04,80.6,603163,0.0,1.0
2022-11-07,83.57,85.61,81.8,84.515,701809,83.57,85.61,81.8,84.515,701809,0.0,1.0
2022-11-08,83.98,86.48,83.205,84.55,452461,83.98,86.48,83.205,84.55,452461,0.0,1.0
2022-11-09,82.5,84.73,82.24,83.56,462664,82.5,84.73,82.24,83.56,462664,0.0,1.0
2022-11-10,83.07,86.085,82.03,85.98,670875,83.07,86.085,82.03,85.98,670875,0.0,1.0
2022-11-11,79.25,83.67,78.44,83.2,849837,79.25,83.67,78.44,83.2,849837,0.0,1.0
2022-11-14,77.63,80.115,75.09,79.51,1115254,77.63,80.115,75.09,79.51,1115254,0.0,1.0
2022-11-15,78.04,79.0674,77.78,78.82,581512,78.04,79.0674,77.78,78.82,581512,0.0,1.0
2022-11-16,79.73,80.35,77.48,77.67,651490,79.73,80.35,77.48,77.67,651490,0.0,1.0
2022-11-17,78.9,79.75,77.93,78.76,372019,78.9,79.75,77.93,78.76,372019,0.0,1.0
2022-11-18,79.93,80.7587,78.83,80.45,432551,79.93,80.7587,78.83,80.45,432551,0.0,1.0
2022-11-21,80.91,81.23,78.825,79.84,371740,80.91,81.23,78.825,79.84,371740,0.0,1.0
2022-11-22,83.12,83.13,80.5,80.91,293353,83.12,83.13,80.5,80.91,293353,0.0,1.0
2022-11-23,84.13,84.31,82.95,83.12,221777,84.13,84.31,82.95,83.12,221777,0.0,1.0
2022-11-25,83.56,84.705,83.28,84.22,106892,83.56,84.705,83.28,84.22,106892,0.0,1.0
2022-11-28,82.71,84.415,82.1,83.51,349056,82.71,84.415,82.1,83.51,349056,0.0,1.0
2022-11-29,83.08,83.65,82.33,82.47,308832,83.08,83.65,82.33,82.47,308832,0.0,1.0
2022-11-30,85.31,85.355,82.865,83.58,309684,85.31,85.355,82.865,83.58,309684,0.0,1.0
2022-12-01,84.88,86.58,84.36,85.72,243481,84.88,86.58,84.36,85.72,243481,0.0,1.0
2022-12-02,86.14,86.565,83.2738,84.09,203473,86.14,86.565,83.2738,84.09,203473,0.0,1.0
2022-12-05,84.71,85.64,84.22,85.15,234785,84.71,85.64,84.22,85.15,234785,0.0,1.0
2022-12-06,84.11,84.93,82.96,84.93,209197,84.11,84.93,82.96,84.93,209197,0.0,1.0
2022-12-07,83.52,85.35,82.62,83.74,229538,83.52,85.35,82.62,83.74,229538,0.0,1.0
2022-12-08,83.72,84.09,82.83,84.05,210293,83.72,84.09,82.83,84.05,210293,0.0,1.0
2022-12-09,80.14,83.665,80.12,83.28,363217,80.14,83.665,80.12,83.28,363217,0.0,1.0
2022-12-12,81.75,82.02,80.59,80.59,277642,81.75,82.02,80.59,80.59,277642,0.0,1.0
2022-12-13,81.65,84.37,81.63,83.22,448674,81.65,84.37,81.63,83.22,448674,0.0,1.0
2022-12-14,81.39,82.5,80.355,81.77,481526,81.39,82.5,80.355,81.77,481526,0.0,1.0
2022-12-15,77.3,81.06,76.74,80.79,689750,77.3,81.06,76.74,80.79,689750,0.0,1.0
2022-12-16,78.33,79.15,76.0,76.41,1474822,78.33,79.15,76.0,76.41,1474822,0.0,1.0
2022-12-19,79.72,79.96,77.46,78.11,512689,79.72,79.96,77.46,78.11,512689,0.0,1.0
2022-12-20,78.47,80.42,77.8,79.98,322567,78.47,80.42,77.8,79.98,322567,0.0,1.0
2022-12-21,79.3,80.5,78.74,78.99,343539,79.3,80.5,78.74,78.99,343539,0.0,1.0
2022-12-22,79.72,79.89,78.3,78.92,334873,79.72,79.89,78.3,78.92,334873,0.0,1.0
2022-12-23,79.18,80.68,78.555,79.86,314958,79.18,80.68,78.555,79.86,314958,0.0,1.0
2022-12-27,78.39,79.84,78.34,79.21,201021,78.39,79.84,78.34,79.21,201021,0.0,1.0
2022-12-28,77.3,79.52,77.3,78.7,209481,77.3,79.52,77.3,78.7,209481,0.0,1.0
2022-12-29,78.91,79.74,77.26,77.89,234640,78.91,79.74,77.26,77.89,234640,0.0,1.0
2022-12-30,78.65,79.4,77.67,78.92,190685,78.65,79.4,77.67,78.92,190685,0.0,1.0
2023-01-03,77.18,79.845,76.86,79.79,300382,77.18,79.845,76.86,79.79,300382,0.0,1.0
2023-01-04,76.73,78.195,75.87,77.53,502405,76.73,78.195,75.87,77.53,502405,0.0,1.0
2023-01-05,75.4,77.65,75.31,76.57,332242,75.4,77.65,75.31,76.57,332242,0.0,1.0
2023-01-06,73.6,76.055,73.58,75.97,337315,73.6,76.055,73.58,75.97,337315,0.0,1.0
2023-01-09,72.75,73.97,72.26,73.97,581359,72.75,73.97,72.26,73.97,581359,0.0,1.0
2023-01-10,75.5,75.81,72.95,73.04,633329,75.5,75.81,72.95,73.04,633329,0.0,1.0
2023-01-11,82.94,83.05,75.5,75.5,883886,82.94,83.05,75.5,75.5,883886,0.0,1.0
2023-01-12,85.06,85.06,81.755,83.09,592502,85.06,85.06,81.755,83.09,592502,0.0,1.0
2023-01-13,85.71,86.03,83.88,85.0,472370,85.71,86.03,83.88,85.0,472370,0.0,1.0
2023-01-17,85.88,87.07,85.0,85.52,404022,85.88,87.07,85.0,85.52,404022,0.0,1.0
2023-01-18,86.64,88.0,85.67,86.38,432192,86.64,88.0,85.67,86.38,432192,0.0,1.0
2023-01-19,87.39,87.94,85.44,85.44,503726,87.39,87.94,85.44,85.44,503726,0.0,1.0
2023-01-20,89.32,89.34,87.45,87.59,487136,89.32,89.34,87.45,87.59,487136,0.0,1.0
2023-01-23,89.88,90.913,88.5,89.3,525168,89.88,90.913,88.5,89.3,525168,0.0,1.0
2023-01-24,90.6,91.36,89.45,90.77,542766,90.6,91.36,89.45,90.77,542766,0.0,1.0
2023-01-25,90.49,91.35,89.96,89.96,488408,90.49,91.35,89.96,89.96,488408,0.0,1.0
2023-01-26,87.9,91.39,87.72,90.71,380641,87.9,91.39,87.72,90.71,380641,0.0,1.0
2023-01-27,85.18,87.79,84.93,87.58,664990,85.18,87.79,84.93,87.58,664990,0.0,1.0
2023-01-30,84.24,85.27,84.0,84.39,274712,84.24,85.27,84.0,84.39,274712,0.0,1.0
2023-01-31,84.6,85.05,83.04,84.06,444085,84.6,85.05,83.04,84.06,444085,0.0,1.0
2023-02-01,84.32,85.5,84.21,85.05,329292,84.32,85.5,84.21,85.05,329292,0.0,1.0
2023-02-02,86.37,86.38,84.259,84.61,616979,86.37,86.38,84.259,84.61,616979,0.0,1.0
2023-02-03,87.13,87.37,85.33,86.2,400978,87.13,87.37,85.33,86.2,400978,0.0,1.0
2023-02-06,87.76,88.5,85.7,87.36,548854,87.76,88.5,85.7,87.36,548854,0.0,1.0
2023-02-07,82.57,88.0,80.45,85.72,1037019,82.57,88.0,80.45,85.72,1037019,0.0,1.0
2023-02-08,82.98,86.02,82.27,82.85,629403,82.98,86.02,82.27,82.85,629403,0.0,1.0
2023-02-09,80.41,83.26,79.39,82.97,546108,80.41,83.26,79.39,82.97,546108,0.0,1.0
2023-02-10,80.58,82.62,79.67,79.67,518930,80.58,82.62,79.67,79.67,518930,0.0,1.0
2023-02-13,81.66,81.66,80.51,80.99,289171,81.66,81.66,80.51,80.99,289171,0.0,1.0
2023-02-14,82.97,83.63,81.02,81.02,449022,82.97,83.63,81.02,81.02,449022,0.0,1.0
2023-02-15,83.42,83.48,82.016,82.32,342629,83.42,83.48,82.016,82.32,342629,0.0,1.0
2023-02-16,81.4,83.2213,81.14,82.64,318634,81.4,83.2213,81.14,82.64,318634,0.0,1.0
2023-02-17,81.28,82.23,80.6896,81.84,296767,81.28,82.23,80.6896,81.84,296767,0.0,1.0
2023-02-21,80.44,81.15,79.9,80.75,265321,80.44,81.15,79.9,80.75,265321,0.0,1.0
2023-02-22,80.31,81.15,80.25,80.35,273036,80.31,81.15,80.25,80.35,273036,0.0,1.0
2023-02-23,80.4,81.635,79.7521,80.77,217839,80.4,81.635,79.7521,80.77,217839,0.0,1.0
2023-02-24,78.9,79.9803,77.96,79.77,348607,78.9,79.9803,77.96,79.77,348607,0.0,1.0
2023-02-27,79.97,80.275,78.86,79.5,261484,79.97,80.275,78.86,79.5,261484,0.0,1.0
2023-02-28,77.77,80.08,77.6,80.08,570725,77.77,80.08,77.6,80.08,570725,0.0,1.0
2023-03-01,77.22,78.145,76.98,77.61,404706,77.22,78.145,76.98,77.61,404706,0.0,1.0
2023-03-02,76.92,77.22,75.975,76.81,376187,76.92,77.22,75.975,76.81,376187,0.0,1.0
2023-03-03,78.0,78.4124,76.8,77.38,252852,78.0,78.4124,76.8,77.38,252852,0.0,1.0
2023-03-06,77.68,78.075,77.12,77.18,259521,77.68,78.075,77.12,77.18,259521,0.0,1.0
2023-03-07,78.03,79.21,77.3,78.03,250494,78.03,79.21,77.3,78.03,250494,0.0,1.0
2023-03-08,78.51,78.67,77.5,78.46,335054,78.51,78.67,77.5,78.46,335054,0.0,1.0
2023-03-09,77.01,79.135,76.85,78.9,317970,77.01,79.135,76.85,78.9,317970,0.0,1.0
2023-03-10,75.35,76.67,74.77,76.67,365069,75.35,76.67,74.77,76.67,365069,0.0,1.0
2023-03-13,74.48,77.11,74.13,74.13,250134,74.48,77.11,74.13,74.13,250134,0.0,1.0
2023-03-14,77.41,77.6,75.07,76.02,492179,77.41,77.6,75.07,76.02,492179,0.0,1.0
2023-03-15,76.64,76.75,75.53,75.81,311114,76.64,76.75,75.53,75.81,311114,0.0,1.0
2023-03-16,77.77,77.99,75.605,75.75,356327,77.77,77.99,75.605,75.75,356327,0.0,1.0
2023-03-17,76.61,78.53,75.9,78.24,650707,76.61,78.53,75.9,78.24,650707,0.0,1.0
2023-03-20,78.18,78.62,76.73,76.73,328250,78.18,78.62,76.73,76.73,328250,0.0,1.0
2023-03-21,80.07,80.15,78.35,79.2,239911,80.07,80.15,78.35,79.2,239911,0.0,1.0
2023-03-22,77.31,80.43,77.25,80.11,334216,77.31,80.43,77.25,80.11,334216,0.0,1.0
2023-03-23,76.08,77.97,75.865,77.76,304693,76.08,77.97,75.865,77.76,304693,0.0,1.0
2023-03-24,77.42,77.48,75.35,75.35,316843,77.42,77.48,75.35,75.35,316843,0.0,1.0
2023-03-27,79.17,79.375,77.96,78.64,199265,79.17,79.375,77.96,78.64,199265,0.0,1.0
2023-03-28,79.13,79.79,78.7,78.83,172130,79.13,79.79,78.7,78.83,172130,0.0,1.0
2023-03-29,79.5,79.74,78.325,79.47,350335,79.5,79.74,78.325,79.47,350335,0.0,1.0
2023-03-30,80.17,80.33,78.99,80.13,291548,80.17,80.33,78.99,80.13,291548,0.0,1.0
2023-03-31,82.75,83.2,80.7,80.7,465629,82.75,83.2,80.7,80.7,465629,0.0,1.0
2023-04-03,82.79,83.25,82.0,82.0,424787,82.79,83.25,82.0,82.0,424787,0.0,1.0
2023-04-04,83.01,83.01,80.88,82.14,347239,83.01,83.01,80.88,82.14,347239,0.0,1.0
2023-04-05,84.34,84.44,82.58,82.69,371074,84.34,84.44,82.58,82.69,371074,0.0,1.0
2023-04-06,82.33,84.85,82.19,84.85,324552,82.33,84.85,82.19,84.85,324552,0.0,1.0
2023-04-10,83.71,83.84,81.18,81.72,272830,83.71,83.84,81.18,81.72,272830,0.0,1.0
2023-04-11,84.02,84.58,83.23,84.17,336452,84.02,84.58,83.23,84.17,336452,0.0,1.0
2023-04-12,84.54,85.13,83.745,84.49,256346,84.54,85.13,83.745,84.49,256346,0.0,1.0
2023-04-13,85.51,85.58,84.42,84.42,168602,85.51,85.58,84.42,84.42,168602,0.0,1.0
2023-04-14,84.78,85.51,84.09,85.34,185203,84.78,85.51,84.09,85.34,185203,0.0,1.0
2023-04-17,85.93,85.97,84.46,84.46,183352,85.93,85.97,84.46,84.46,183352,0.0,1.0
2023-04-18,85.0,86.28,84.86,86.21,216488,85.0,86.28,84.86,86.21,216488,0.0,1.0
2023-04-19,85.47,86.04,84.54,85.0,210324,85.47,86.04,84.54,85.0,210324,0.0,1.0
2023-04-20,84.03,85.395,83.8,85.0,393573,84.03,85.395,83.8,85.0,393573,0.0,1.0
2023-04-21,85.32,85.555,83.69,84.5,274602,85.32,85.555,83.69,84.5,274602,0.0,1.0
2023-04-24,84.8,85.57,84.465,85.43,151838,84.8,85.57,84.465,85.43,151838,0.0,1.0
2023-04-25,83.14,84.7,83.14,84.14,254691,83.14,84.7,83.14,84.14,254691,0.0,1.0
2023-04-26,82.33,82.965,82.01,82.36,208261,82.33,82.965,82.01,82.36,208261,0.0,1.0
2023-04-27,82.79,83.11,81.54,82.07,155045,82.79,83.11,81.54,82.07,155045,0.0,1.0
2023-04-28,83.71,84.0,82.17,82.17,187919,83.71,84.0,82.17,82.17,187919,0.0,1.0
2023-05-01,82.83,84.72,82.38,84.01,274765,82.83,84.72,82.38,84.01,274765,0.0,1.0
2023-05-02,81.66,82.475,80.82,82.11,251642,81.66,82.475,80.82,82.11,251642,0.0,1.0
2023-05-03,81.79,82.88,81.38,82.0,291065,81.79,82.88,81.38,82.0,291065,0.0,1.0
2023-05-04,80.84,81.53,80.1,81.53,184019,80.84,81.53,80.1,81.53,184019,0.0,1.0
2023-05-05,82.25,82.75,81.34,81.71,198350,82.25,82.75,81.34,81.71,198350,0.0,1.0
2023-05-08,81.82,82.335,80.59,81.78,296267,81.82,82.335,80.59,81.78,296267,0.0,1.0
2023-05-09,81.4,81.72,80.9,81.37,417350,81.4,81.72,80.9,81.37,417350,0.0,1.0
2023-05-10,83.1,83.78,81.75,82.06,493145,83.1,83.78,81.75,82.06,493145,0.0,1.0
2023-05-11,85.84,86.96,81.995,82.28,444516,85.84,86.96,81.995,82.28,444516,0.0,1.0
2023-05-12,89.45,89.56,86.75,87.03,387487,89.45,89.56,86.75,87.03,387487,0.0,1.0
2023-05-15,89.16,89.65,87.63,89.5,300867,89.16,89.65,87.63,89.5,300867,0.0,1.0
2023-05-16,89.21,89.61,87.85,88.93,295991,89.21,89.61,87.85,88.93,295991,0.0,1.0
2023-05-17,85.54,89.3,84.96,89.3,532042,85.54,89.3,84.96,89.3,532042,0.0,1.0
2023-05-18,83.34,85.04,82.11,85.02,401621,83.34,85.04,82.11,85.02,401621,0.0,1.0
2023-05-19,84.12,84.42,82.805,83.97,369767,84.12,84.42,82.805,83.97,369767,0.0,1.0
2023-05-22,83.47,84.84,83.215,84.0,182105,83.47,84.84,83.215,84.0,182105,0.0,1.0
2023-05-23,82.67,84.619,81.92,83.43,222457,82.67,84.619,81.92,83.43,222457,0.0,1.0
2023-05-24,83.32,83.635,81.82,82.66,470693,83.32,83.635,81.82,82.66,470693,0.0,1.0
2023-05-25,82.88,83.24,81.39,83.0,182031,82.88,83.24,81.39,83.0,182031,0.0,1.0
2023-05-26,83.21,84.0,82.98,83.0,201256,83.21,84.0,82.98,83.0,201256,0.0,1.0
2023-05-30,83.44,84.3,82.78,83.33,181529,83.44,84.3,82.78,83.33,181529,0.0,1.0
2023-05-31,84.6,84.96,82.98,83.75,328813,84.6,84.96,82.98,83.75,328813,0.0,1.0
2023-06-01,86.57,86.62,84.425,84.96,236596,86.57,86.62,84.425,84.96,236596,0.0,1.0
2023-06-02,88.13,88.13,86.0,87.0,284942,88.13,88.13,86.0,87.0,284942,0.0,1.0
2023-06-05,86.45,87.705,86.1278,87.21,208087,86.45,87.705,86.1278,87.21,208087,0.0,1.0
2023-06-06,86.89,87.086,86.11,86.71,267936,86.89,87.086,86.11,86.71,267936,0.0,1.0
2023-06-07,87.75,88.73,86.89,87.42,275275,87.75,88.73,86.89,87.42,275275,0.0,1.0
2023-06-08,88.33,88.85,87.0,87.36,172617,88.33,88.85,87.0,87.36,172617,0.0,1.0
2023-06-09,88.14,88.87,87.56,88.08,180972,88.14,88.87,87.56,88.08,180972,0.0,1.0
2023-06-12,87.55,88.965,87.39,87.99,326445,87.55,88.965,87.39,87.99,326445,0.0,1.0
2023-06-13,86.81,88.35,86.51,87.1,344375,86.81,88.35,86.51,87.1,344375,0.0,1.0
2023-06-14,84.64,87.75,83.95,87.04,444543,84.64,87.75,83.95,87.04,444543,0.0,1.0
2023-06-15,83.44,85.895,82.955,84.55,464983,83.44,85.895,82.955,84.55,464983,0.0,1.0
2023-06-16,83.86,84.82,82.74,84.82,627469,83.86,84.82,82.74,84.82,627469,0.0,1.0
2023-06-20,84.03,84.31,82.78,83.34,329666,84.03,84.31,82.78,83.34,329666,0.0,1.0
2023-06-21,84.45,84.7,83.28,83.77,218907,84.45,84.7,83.28,83.77,218907,0.0,1.0
2023-06-22,85.33,85.72,84.01,84.98,244174,85.33,85.72,84.01,84.98,244174,0.0,1.0
2023-06-23,84.33,85.97,83.65,85.13,427380,84.33,85.97,83.65,85.13,427380,0.0,1.0
2023-06-26,83.96,85.98,83.94,84.59,238198,83.96,85.98,83.94,84.59,238198,0.0,1.0
2023-06-27,83.67,84.43,83.12,83.67,224193,83.67,84.43,83.12,83.67,224193,0.0,1.0
2023-06-28,84.06,84.355,82.63,83.46,177688,84.06,84.355,82.63,83.46,177688,0.0,1.0
2023-06-29,84.84,85.0,83.965,84.03,177834,84.84,85.0,83.965,84.03,177834,0.0,1.0
2023-06-30,85.14,85.9,84.79,85.25,328722,85.14,85.9,84.79,85.25,328722,0.0,1.0
2023-07-03,83.88,85.17,83.33,84.66,144363,83.88,85.17,83.33,84.66,144363,0.0,1.0
2023-07-05,83.93,84.16,82.14,83.31,291419,83.93,84.16,82.14,83.31,291419,0.0,1.0
2023-07-06,82.56,83.85,82.15,83.39,229850,82.56,83.85,82.15,83.39,229850,0.0,1.0
2023-07-07,83.94,84.47,82.67,82.67,290922,83.94,84.47,82.67,82.67,290922,0.0,1.0
2023-07-10,85.3,85.46,83.55,83.55,190913,85.3,85.46,83.55,83.55,190913,0.0,1.0
2023-07-11,85.33,86.09,85.29,85.5,136544,85.33,86.09,85.29,85.5,136544,0.0,1.0
2023-07-12,85.76,87.34,85.46,86.13,242953,85.76,87.34,85.46,86.13,242953,0.0,1.0
2023-07-13,85.69,86.84,85.35,85.8,281060,85.69,86.84,85.35,85.8,281060,0.0,1.0
2023-07-14,84.0,86.135,83.9,85.45,340828,84.0,86.135,83.9,85.45,340828,0.0,1.0
2023-07-17,88.4,88.58,83.73,83.98,558406,88.4,88.58,83.73,83.98,558406,0.0,1.0
2023-07-18,91.67,91.72,87.7965,88.52,450548,91.67,91.72,87.7965,88.52,450548,0.0,1.0
2023-07-19,91.99,92.39,90.32,91.74,426251,91.99,92.39,90.32,91.74,426251,0.0,1.0
2023-07-20,92.41,92.58,90.6,92.58,264939,92.41,92.58,90.6,92.58,264939,0.0,1.0
2023-07-21,92.44,93.09,91.51,92.79,252734,92.44,93.09,91.51,92.79,252734,0.0,1.0
2023-07-24,91.61,92.1,90.5,92.1,260405,91.61,92.1,90.5,92.1,260405,0.0,1.0
2023-07-25,91.78,92.04,90.86,90.93,218687,91.78,92.04,90.86,90.93,218687,0.0,1.0
2023-07-26,93.26,93.75,91.61,91.61,187311,93.26,93.75,91.61,91.61,187311,0.0,1.0
2023-07-27,93.49,94.17,93.21,93.43,230881,93.49,94.17,93.21,93.43,230881,0.0,1.0
2023-07-28,93.03,94.52,92.063,94.09,250593,93.03,94.52,92.063,94.09,250593,0.0,1.0
2023-07-31,92.24,93.31,91.42,92.81,293451,92.24,93.31,91.42,92.81,293451,0.0,1.0
2023-08-01,92.26,92.545,91.209,92.05,192847,92.26,92.545,91.209,92.05,192847,0.0,1.0
2023-08-02,92.63,92.75,90.51,90.92,208044,92.63,92.75,90.51,90.92,208044,0.0,1.0
2023-08-03,91.64,93.05,91.53,91.97,204635,91.64,93.05,91.53,91.97,204635,0.0,1.0
2023-08-04,89.84,91.99,89.79,91.32,301291,89.84,91.99,89.79,91.32,301291,0.0,1.0
2023-08-07,88.65,90.7099,88.6,89.81,379616,88.65,90.7099,88.6,89.81,379616,0.0,1.0
2023-08-08,89.94,95.26,88.84,94.55,710283,89.94,95.26,88.84,94.55,710283,0.0,1.0
2023-08-09,90.43,91.7,89.76,91.21,443445,90.43,91.7,89.76,91.21,443445,0.0,1.0
2023-08-10,90.97,92.265,90.14,90.48,253859,90.97,92.265,90.14,90.48,253859,0.0,1.0
2023-08-11,91.29,92.03,90.74,90.93,235584,91.29,92.03,90.74,90.93,235584,0.0,1.0
2023-08-14,92.79,92.84,90.31,90.76,233460,92.79,92.84,90.31,90.76,233460,0.0,1.0
2023-08-15,92.83,93.35,91.8263,93.0,266794,92.83,93.35,91.8263,93.0,266794,0.0,1.0
2023-08-16,91.5,93.58,91.34,92.97,293668,91.5,93.58,91.34,92.97,293668,0.0,1.0
2023-08-17,86.54,91.94,85.95,91.47,527119,86.54,91.94,85.95,91.47,527119,0.0,1.0
2023-08-18,84.93,86.755,84.575,85.79,505477,84.93,86.755,84.575,85.79,505477,0.0,1.0
2023-08-21,85.45,85.9,84.49,85.05,377616,85.45,85.9,84.49,85.05,377616,0.0,1.0
2023-08-22,85.28,85.7,84.33,85.31,178813,85.28,85.7,84.33,85.31,178813,0.0,1.0
2023-08-23,86.12,86.67,85.23,85.88,304319,86.12,86.67,85.23,85.88,304319,0.0,1.0
2023-08-24,86.42,87.12,84.85,84.85,237891,86.42,87.12,84.85,84.85,237891,0.0,1.0
2023-08-25,88.48,88.55,86.3701,86.67,338007,88.48,88.55,86.3701,86.67,338007,0.0,1.0
2023-08-28,88.37,88.825,87.98,88.67,212221,88.37,88.825,87.98,88.67,212221,0.0,1.0
2023-08-29,89.56,89.57,87.945,88.35,241543,89.56,89.57,87.945,88.35,241543,0.0,1.0
2023-08-30,90.38,91.63,89.405,89.54,230538,90.38,91.63,89.405,89.54,230538,0.0,1.0
2023-08-31,89.73,91.01,89.4,90.39,217862,89.73,91.01,89.4,90.39,217862,0.0,1.0
2023-09-01,90.24,90.85,89.5,90.42,183370,90.24,90.85,89.5,90.42,183370,0.0,1.0
2023-09-05,87.24,90.11,87.13,89.56,276378,87.24,90.11,87.13,89.56,276378,0.0,1.0
2023-09-06,88.74,88.81,86.65,86.99,225605,88.74,88.81,86.65,86.99,225605,0.0,1.0
2023-09-07,87.91,89.01,86.91,89.01,214049,87.91,89.01,86.91,89.01,214049,0.0,1.0
2023-09-08,88.48,89.05,87.71,88.08,184241,88.48,89.05,87.71,88.08,184241,0.0,1.0
2023-09-11,90.75,90.8,88.65,88.65,236726,90.75,90.8,88.65,88.65,236726,0.0,1.0
2023-09-12,89.96,91.875,89.67,90.65,281598,89.96,91.875,89.67,90.65,281598,0.0,1.0
2023-09-13,89.61,90.34,88.86,89.72,203914,89.61,90.34,88.86,89.72,203914,0.0,1.0
2023-09-14,90.06,90.92,88.65,90.09,356319,90.06,90.92,88.65,90.09,356319,0.0,1.0
2023-09-15,90.11,90.355,89.11,90.27,746572,90.11,90.355,89.11,90.27,746572,0.0,1.0
2023-09-18,91.15,91.885,89.74,90.46,195792,91.15,91.885,89.74,90.46,195792,0.0,1.0
2023-09-19,91.34,91.98,90.665,91.56,201602,91.34,91.98,90.665,91.56,201602,0.0,1.0
2023-09-20,91.81,92.49,91.575,91.95,215121,91.81,92.49,91.575,91.95,215121,0.0,1.0
2023-09-21,90.09,91.29,89.12,91.29,312087,90.09,91.29,89.12,91.29,312087,0.0,1.0
2023-09-22,90.05,91.14,89.81,90.24,263203,90.05,91.14,89.81,90.24,263203,0.0,1.0
2023-09-25,91.66,91.93,89.85,89.85,261131,91.66,91.93,89.85,89.85,261131,0.0,1.0
2023-09-26,88.24,92.03,88.23,91.52,440337,88.24,92.03,88.23,91.52,440337,0.0,1.0
2023-09-27,87.86,89.2,86.91,88.37,470596,87.86,89.2,86.91,88.37,470596,0.0,1.0
2023-09-28,91.16,92.11,88.79,88.79,268782,91.16,92.11,88.79,88.79,268782,0.0,1.0
2023-09-29,89.58,92.73,89.22,91.61,336066,89.58,92.73,89.22,91.61,336066,0.0,1.0
2023-10-02,88.16,89.57,87.97,89.57,174085,88.16,89.57,87.97,89.57,174085,0.0,1.0
2023-10-03,87.24,87.89,86.7,87.89,192180,87.24,87.89,86.7,87.89,192180,0.0,1.0
2023-10-04,86.5,87.65,85.76,87.33,292784,86.5,87.65,85.76,87.33,292784,0.0,1.0
2023-10-05,87.54,87.87,86.19,86.77,234777,87.54,87.87,86.19,86.77,234777,0.0,1.0
2023-10-06,89.66,89.74,86.52,87.22,186178,89.66,89.74,86.52,87.22,186178,0.0,1.0
2023-10-09,90.75,91.12,88.11,89.05,179919,90.75,91.12,88.11,89.05,179919,0.0,1.0
2023-10-10,92.61,93.58,90.96,90.96,348342,92.61,93.58,90.96,90.96,348342,0.0,1.0
2023-10-11,89.77,91.91,88.84,91.69,447178,89.77,91.91,88.84,91.69,447178,0.0,1.0
2023-10-12,87.69,89.5,87.68,89.5,176088,87.69,89.5,87.68,89.5,176088,0.0,1.0
2023-10-13,89.36,89.465,87.68,87.68,173195,89.36,89.465,87.68,87.68,173195,0.0,1.0
2023-10-16,90.08,91.12,89.435,90.55,214986,90.08,91.12,89.435,90.55,214986,0.0,1.0
2023-10-17,90.88,92.1385,89.67,89.67,312897,90.88,92.1385,89.67,89.67,312897,0.0,1.0
2023-10-18,90.77,91.74,89.97,90.26,168031,90.77,91.74,89.97,90.26,168031,0.0,1.0
2023-10-19,90.4,91.9,90.04,90.28,271961,90.4,91.9,90.04,90.28,271961,0.0,1.0
2023-10-20,89.05,90.69,89.03,90.63,331112,89.05,90.69,89.03,90.63,331112,0.0,1.0
2023-10-23,88.7,89.9425,88.38,89.0,247227,88.7,89.9425,88.38,89.0,247227,0.0,1.0
2023-10-24,87.83,89.34,87.8,88.7,270139,87.83,89.34,87.8,88.7,270139,0.0,1.0
2023-10-25,84.96,87.12,84.435,87.12,292562,84.96,87.12,84.435,87.12,292562,0.0,1.0
2023-10-26,83.55,85.05,83.39,84.75,325945,83.55,85.05,83.39,84.75,325945,0.0,1.0
2023-10-27,84.55,84.78,82.12,83.65,326687,84.55,84.78,82.12,83.65,326687,0.0,1.0
2023-10-30,84.92,85.68,84.24,85.68,240714,84.92,85.68,84.24,85.68,240714,0.0,1.0
2023-10-31,85.23,85.64,84.27,85.33,206460,85.23,85.64,84.27,85.33,206460,0.0,1.0
2023-11-01,86.39,86.46,83.96,84.93,365213,86.39,86.46,83.96,84.93,365213,0.0,1.0
2023-11-02,85.46,89.71,82.905,87.9,616879,85.46,89.71,82.905,87.9,616879,0.0,1.0
2023-11-03,88.43,88.9999,84.71,87.78,408144,88.43,88.9999,84.71,87.78,408144,0.0,1.0
2023-11-06,88.46,88.81,86.57,88.19,235839,88.46,88.81,86.57,88.19,235839,0.0,1.0
2023-11-07,88.57,89.15,87.62,88.51,230959,88.57,89.15,87.62,88.51,230959,0.0,1.0
2023-11-08,86.17,88.36,86.1,88.08,204893,86.17,88.36,86.1,88.08,204893,0.0,1.0
2023-11-09,85.58,87.0,84.62,86.44,274652,85.58,87.0,84.62,86.44,274652,0.0,1.0
2023-11-10,86.12,86.63,84.9535,85.81,177987,86.12,86.63,84.9535,85.81,177987,0.0,1.0
2023-11-13,86.67,87.63,84.05,86.19,144875,86.67,87.63,84.05,86.19,144875,0.0,1.0
2023-11-14,89.39,89.67,87.65,88.22,305853,89.39,89.67,87.65,88.22,305853,0.0,1.0
2023-11-15,89.31,90.53,89.14,89.2,283408,89.31,90.53,89.14,89.2,283408,0.0,1.0
2023-11-16,89.22,89.605,88.86,89.39,134421,89.22,89.605,88.86,89.39,134421,0.0,1.0
2023-11-17,83.21,89.315,82.355,88.52,774753,83.21,89.315,82.355,88.52,774753,0.0,1.0
2023-11-20,82.93,84.13,82.26,84.02,282490,82.93,84.13,82.26,84.02,282490,0.0,1.0
2023-11-21,82.45,83.62,82.11,83.13,245517,82.45,83.62,82.11,83.13,245517,0.0,1.0
2023-11-22,81.98,83.86,81.98,83.25,218328,81.98,83.86,81.98,83.25,218328,0.0,1.0
2023-11-24,81.94,83.03,81.65,82.48,70689,81.94,83.03,81.65,82.48,70689,0.0,1.0
2023-11-27,81.98,82.28,80.94,81.46,349596,81.98,82.28,80.94,81.46,349596,0.0,1.0
2023-11-28,81.41,83.81,81.21,82.68,286881,81.41,83.81,81.21,82.68,286881,0.0,1.0
2023-11-29,80.59,82.46,79.97,81.76,216459,80.59,82.46,79.97,81.76,216459,0.0,1.0
2023-11-30,80.87,81.155,80.04,80.8,219793,80.87,81.155,80.04,80.8,219793,0.0,1.0
2023-12-01,84.26,84.62,80.48,80.94,367798,84.26,84.62,80.48,80.94,367798,0.0,1.0
2023-12-04,83.29,84.9,82.175,83.99,220896,83.29,84.9,82.175,83.99,220896,0.0,1.0
2023-12-05,82.09,83.45,81.72,82.75,191526,82.09,83.45,81.72,82.75,191526,0.0,1.0
2023-12-06,82.13,83.06,81.65,82.96,152549,82.13,83.06,81.65,82.96,152549,0.0,1.0
2023-12-07,83.26,83.31,82.0,82.64,212405,83.26,83.31,82.0,82.64,212405,0.0,1.0
2023-12-08,84.84,84.89,82.8,83.17,226650,84.84,84.89,82.8,83.17,226650,0.0,1.0
2023-12-11,85.14,85.5953,84.57,84.85,183351,85.14,85.5953,84.57,84.85,183351,0.0,1.0
2023-12-12,86.47,87.05,83.69,84.63,225530,86.47,87.05,83.69,84.63,225530,0.0,1.0
2023-12-13,87.99,88.09,85.56,86.68,342013,87.99,88.09,85.56,86.68,342013,0.0,1.0
2023-12-14,88.76,90.12,88.17,90.12,350792,88.76,90.12,88.17,90.12,350792,0.0,1.0
2023-12-15,89.18,90.07,88.23,89.05,658678,89.18,90.07,88.23,89.05,658678,0.0,1.0
2023-12-18,88.37,90.1,88.23,90.1,289225,88.37,90.1,88.23,90.1,289225,0.0,1.0
2023-12-19,87.81,89.04,86.83,89.04,382152,87.81,89.04,86.83,89.04,382152,0.0,1.0
2023-12-20,86.19,88.56,85.96,87.7,374261,86.19,88.56,85.96,87.7,374261,0.0,1.0
2023-12-21,85.5,88.14,84.63,86.85,587655,85.5,88.14,84.63,86.85,587655,0.0,1.0
2023-12-22,88.0,88.04,86.22,86.22,276558,88.0,88.04,86.22,86.22,276558,0.0,1.0
2023-12-26,86.72,88.01,86.64,88.01,215505,86.72,88.01,86.64,88.01,215505,0.0,1.0
2023-12-27,86.85,87.26,86.07,87.0,183959,86.85,87.26,86.07,87.0,183959,0.0,1.0
2023-12-28,86.91,87.83,86.2,86.75,179059,86.91,87.83,86.2,86.75,179059,0.0,1.0
2023-12-29,85.51,87.07,85.49,86.87,268822,85.51,87.07,85.49,86.87,268822,0.0,1.0
2024-01-02,85.14,86.0,84.21,85.02,253443,85.14,86.0,84.21,85.02,253443,0.0,1.0
2024-01-03,81.71,84.44,81.6015,84.44,412023,81.71,84.44,81.6015,84.44,412023,0.0,1.0
2024-01-04,81.81,82.135,80.55,81.24,349226,81.81,82.135,80.55,81.24,349226,0.0,1.0
2024-01-05,81.43,81.87,80.68,81.31,258054,81.43,81.87,80.68,81.31,258054,0.0,1.0
2024-01-08,85.18,85.18,81.63,81.63,379085,85.18,85.18,81.63,81.63,379085,0.0,1.0
2024-01-09,83.23,84.6,82.58,84.04,373731,83.23,84.6,82.58,84.04,373731,0.0,1.0
2024-01-10,83.67,84.4,82.49,83.81,321439,83.67,84.4,82.49,83.81,321439,0.0,1.0
2024-01-11,82.83,83.47,82.0,83.28,277051,82.83,83.47,82.0,83.28,277051,0.0,1.0
2024-01-12,83.0,83.814,81.99,83.8,195466,83.0,83.814,81.99,83.8,195466,0.0,1.0
2024-01-16,82.7,82.9875,81.96,82.21,175933,82.7,82.9875,81.96,82.21,175933,0.0,1.0
2024-01-17,82.6,82.89,81.63,82.04,290909,82.6,82.89,81.63,82.04,290909,0.0,1.0
2024-01-18,83.5,83.63,81.885,82.74,343357,83.5,83.63,81.885,82.74,343357,0.0,1.0
2024-01-19,83.96,83.99,82.51,83.7,326416,83.96,83.99,82.51,83.7,326416,0.0,1.0
2024-01-22,84.75,85.54,83.61,84.84,517895,84.75,85.54,83.61,84.84,517895,0.0,1.0
2024-01-23,83.77,85.41,82.85,85.15,317092,83.77,85.41,82.85,85.15,317092,0.0,1.0
2024-01-24,81.78,84.35,81.73,84.35,290030,81.78,84.35,81.73,84.35,290030,0.0,1.0
2024-01-25,81.23,82.585,80.86,82.42,314794,81.23,82.585,80.86,82.42,314794,0.0,1.0
2024-01-26,81.3,82.33,80.93,81.97,276869,81.3,82.33,80.93,81.97,276869,0.0,1.0
2024-01-29,81.34,81.57,80.37,80.92,416995,81.34,81.57,80.37,80.92,416995,0.0,1.0
2024-01-30,80.25,81.18,80.01,81.18,253892,80.25,81.18,80.01,81.18,253892,0.0,1.0
2024-01-31,76.46,80.41,76.24,80.41,738837,76.46,80.41,76.24,80.41,738837,0.0,1.0
2024-02-01,78.0,78.615,76.08,76.63,723345,78.0,78.615,76.08,76.63,723345,0.0,1.0
2024-02-02,76.32,77.33,76.02,77.17,369053,76.32,77.33,76.02,77.17,369053,0.0,1.0
2024-02-05,75.38,76.06,74.65,75.6,429332,75.38,76.06,74.65,75.6,429332,0.0,1.0
2024-02-06,77.1,77.35,74.75,75.2,469797,77.1,77.35,74.75,75.2,469797,0.0,1.0
2024-02-07,77.11,78.32,76.72,77.1,744939,77.11,78.32,76.72,77.1,744939,0.0,1.0
2024-02-08,78.11,81.5,75.825,81.26,1262842,78.11,81.5,75.825,81.26,1262842,0.0,1.0
2024-02-09,74.2,78.405,73.02,77.86,903965,74.2,78.405,73.02,77.86,903965,0.0,1.0
2024-02-12,74.77,75.43,72.22,74.2,780004,74.77,75.43,72.22,74.2,780004,0.0,1.0
2024-02-13,71.7,73.9575,71.37,73.18,581571,71.7,73.9575,71.37,73.18,581571,0.0,1.0
2024-02-14,71.24,72.04,70.74,71.93,386989,71.24,72.04,70.74,71.93,386989,0.0,1.0
2024-02-15,71.88,72.28,70.8,71.5,654354,71.88,72.28,70.8,71.5,654354,0.0,1.0
2024-02-16,72.36,73.76,71.21,71.46,731926,72.36,73.76,71.21,71.46,731926,0.0,1.0
2024-02-20,71.43,73.365,71.39,71.99,640743,71.43,73.365,71.39,71.99,640743,0.0,1.0
2024-02-21,73.27,73.3,71.0,71.0,552120,73.27,73.3,71.0,71.0,552120,0.0,1.0
2024-02-22,74.9,74.99,73.15,73.28,383924,74.9,74.99,73.15,73.28,383924,0.0,1.0
2024-02-23,73.51,74.98,73.02,74.86,357086,73.51,74.98,73.02,74.86,357086,0.0,1.0
2024-02-26,73.21,74.07,72.3,73.27,365209,73.21,74.07,72.3,73.27,365209,0.0,1.0
2024-02-27,74.28,74.61,73.255,73.33,337761,74.28,74.61,73.255,73.33,337761,0.0,1.0
2024-02-28,74.87,74.94,73.53,73.85,348469,74.87,74.94,73.53,73.85,348469,0.0,1.0
2024-02-29,72.98,75.77,72.0,75.62,589442,72.98,75.77,72.0,75.62,589442,0.0,1.0
2024-03-01,74.16,74.26,72.57,72.85,464512,74.16,74.26,72.57,72.85,464512,0.0,1.0
2024-03-04,74.78,74.98,73.68,74.18,281333,74.78,74.98,73.68,74.18,281333,0.0,1.0
2024-03-05,76.5,76.52,74.64,75.68,441982,76.5,76.52,74.64,75.68,441982,0.0,1.0
2024-03-06,77.45,77.49,76.48,76.84,406921,77.45,77.49,76.48,76.84,406921,0.0,1.0
2024-03-07,77.75,78.57,77.5,77.5,618622,77.75,78.57,77.5,77.5,618622,0.0,1.0
2024-03-08,79.61,80.041,77.89,78.0,449474,79.61,80.041,77.89,78.0,449474,0.0,1.0
2024-03-11,78.36,80.23,78.35,79.32,488888,78.36,80.23,78.35,79.32,488888,0.0,1.0
2024-03-12,76.87,78.57,76.85,77.97,459284,76.87,78.57,76.85,77.97,459284,0.0,1.0
2024-03-13,76.34,77.825,76.29,76.9,262774,76.34,77.825,76.29,76.9,262774,0.0,1.0
2024-03-14,75.6,76.545,74.79,76.2,287450,75.6,76.545,74.79,76.2,287450,0.0,1.0
2024-03-15,74.82,75.65,72.86,75.02,899581,74.82,75.65,72.86,75.02,899581,0.0,1.0
2024-03-18,75.79,76.13,74.62,75.19,445561,75.79,76.13,74.62,75.19,445561,0.0,1.0
2024-03-19,77.51,78.0,75.79,75.79,523908,77.51,78.0,75.79,75.79,523908,0.0,1.0
2024-03-20,79.82,80.43,76.57,77.01,666490,79.82,80.43,76.57,77.01,666490,0.0,1.0
2024-03-21,80.29,81.23,79.55,80.1,509827,80.29,81.23,79.55,80.1,509827,0.0,1.0
2024-03-22,80.28,81.37,79.79,80.81,372066,80.28,81.37,79.79,80.81,372066,0.0,1.0
2024-03-25,81.82,82.13,80.83,80.89,483055,81.82,82.13,80.83,80.89,483055,0.0,1.0
2024-03-26,81.64,82.53,80.875,82.33,347661,81.64,82.53,80.875,82.33,347661,0.0,1.0
2024-03-27,84.09,84.16,82.3,82.39,298230,84.09,84.16,82.3,82.39,298230,0.0,1.0
2024-03-28,85.35,85.45,83.67,83.92,593876,85.35,85.45,83.67,83.92,593876,0.0,1.0
2024-04-01,84.79,86.115,83.67,85.72,354878,84.79,86.115,83.67,85.72,354878,0.0,1.0
2024-04-02,84.17,85.08,83.13,83.58,497135,84.17,85.08,83.13,83.58,497135,0.0,1.0
2024-04-03,83.92,84.69,83.23,83.67,507193,83.92,84.69,83.23,83.67,507193,0.0,1.0
2024-04-04,84.89,86.035,84.445,84.73,384638,84.89,86.035,84.445,84.73,384638,0.0,1.0
2024-04-05,84.65,85.29,84.241,84.76,272372,84.65,85.29,84.241,84.76,272372,0.0,1.0
2024-04-08,85.32,85.58,84.61,84.9,234853,85.32,85.58,84.61,84.9,234853,0.0,1.0
2024-04-09,87.06,87.11,85.67,85.89,294084,87.06,87.11,85.67,85.89,294084,0.0,1.0
2024-04-10,86.15,87.34,85.635,86.25,398286,86.15,87.34,85.635,86.25,398286,0.0,1.0
2024-04-11,86.52,86.8,85.82,86.8,402449,86.52,86.8,85.82,86.8,402449,0.0,1.0
2024-04-12,85.22,86.22,84.67,85.98,395113,85.22,86.22,84.67,85.98,395113,0.0,1.0
2024-04-15,84.88,86.24,84.86,85.39,318187,84.88,86.24,84.86,85.39,318187,0.0,1.0
2024-04-16,84.17,84.915,83.635,84.36,273091,84.17,84.915,83.635,84.36,273091,0.0,1.0
2024-04-17,84.88,85.45,84.06,84.26,359409,84.88,85.45,84.06,84.26,359409,0.0,1.0
2024-04-18,83.46,86.14,82.89,85.14,966385,83.46,86.14,82.89,85.14,966385,0.0,1.0
2024-04-19,81.24,83.32,80.15,83.32,845073,81.24,83.32,80.15,83.32,845073,0.0,1.0
2024-04-22,83.62,83.854,80.9,81.52,402130,83.62,83.854,80.9,81.52,402130,0.0,1.0
2024-04-23,85.07,85.84,83.685,84.2,231275,85.07,85.84,83.685,84.2,231275,0.0,1.0
2024-04-24,86.22,86.3,83.6,84.07,238823,86.22,86.3,83.6,84.07,238823,0.0,1.0
2024-04-25,87.66,87.76,84.455,85.76,431158,87.66,87.76,84.455,85.76,431158,0.0,1.0
2024-04-26,90.99,91.58,87.49,87.49,749023,90.99,91.58,87.49,87.49,749023,0.0,1.0
2024-04-29,91.5,92.33,90.48,91.37,488160,91.5,92.33,90.48,91.37,488160,0.0,1.0
2024-04-30,91.95,92.15,90.6243,90.65,548324,91.95,92.15,90.6243,90.65,548324,0.0,1.0
2024-05-01,92.13,93.86,91.48,92.1,380119,92.13,93.86,91.48,92.1,380119,0.0,1.0
2024-05-02,93.33,93.6,91.965,92.92,345709,93.33,93.6,91.965,92.92,345709,0.0,1.0
2024-05-03,94.4,94.785,93.09,94.52,368663,94.4,94.785,93.09,94.52,368663,0.0,1.0
2024-05-06,95.38,96.25,94.92,95.0,388144,95.38,96.25,94.92,95.0,388144,0.0,1.0
2024-05-07,95.2,97.125,94.94,95.47,768803,95.2,97.125,94.94,95.47,768803,0.0,1.0
2024-05-08,93.25,95.305,93.0,94.68,911094,93.25,95.305,93.0,94.68,911094,0.0,1.0
2024-05-09,92.6,94.99,86.81,90.8,887636,92.6,94.99,86.81,90.8,887636,0.0,1.0
2024-05-10,95.86,96.38,92.57,94.24,445067,95.86,96.38,92.57,94.24,445067,0.0,1.0
2024-05-13,96.21,97.35,95.785,97.27,397800,96.21,97.35,95.785,97.27,397800,0.0,1.0
2024-05-14,97.37,97.75,95.97,97.17,262995,97.37,97.75,95.97,97.17,262995,0.0,1.0
2024-05-15,96.49,97.97,96.44,97.95,273930,96.49,97.97,96.44,97.95,273930,0.0,1.0
2024-05-16,94.8,96.14,93.8,96.14,279560,94.8,96.14,93.8,96.14,279560,0.0,1.0
2024-05-17,95.73,95.82,94.02,94.82,212897,95.73,95.82,94.02,94.82,212897,0.0,1.0
2024-05-20,95.27,95.53,93.37,95.08,264142,95.27,95.53,93.37,95.08,264142,0.0,1.0
2024-05-21,93.19,95.14,93.18,94.9,312496,93.19,95.14,93.18,94.9,312496,0.0,1.0
2024-05-22,90.09,91.19,86.0,87.74,2236204,90.09,91.19,86.0,87.74,2236204,0.0,1.0
2024-05-23,88.64,91.0,87.855,90.79,2475933,88.64,91.0,87.855,90.79,2475933,0.0,1.0
2024-05-24,88.34,89.9481,87.71,89.05,644754,88.34,89.9481,87.71,89.05,644754,0.0,1.0
2024-05-28,88.96,89.54,88.3,88.44,799034,88.96,89.54,88.3,88.44,799034,0.0,1.0
2024-05-29,87.48,89.01,87.19,87.53,944572,87.48,89.01,87.19,87.53,944572,0.0,1.0
2024-05-30,84.65,88.28,84.42,87.54,757809,84.65,88.28,84.42,87.54,757809,0.0,1.0
2024-05-31,84.08,85.2924,82.885,84.75,948051,84.08,85.2924,82.885,84.75,948051,0.0,1.0
2024-06-03,85.0,86.17,83.49,84.44,660242,85.0,86.17,83.49,84.44,660242,0.0,1.0
2024-06-04,87.93,88.04,84.8,84.8,579071,87.93,88.04,84.8,84.8,579071,0.0,1.0
2024-06-05,88.85,89.01,87.63,88.56,478561,88.85,89.01,87.63,88.56,478561,0.0,1.0
2024-06-06,87.38,89.13,86.69,88.7,326445,87.38,89.13,86.69,88.7,326445,0.0,1.0
2024-06-07,85.61,87.63,85.53,87.38,264180,85.61,87.63,85.53,87.38,264180,0.0,1.0
2024-06-10,85.85,86.17,84.589,84.83,493257,85.85,86.17,84.589,84.83,493257,0.0,1.0
2024-06-11,83.41,85.11,83.33,85.11,544856,83.41,85.11,83.33,85.11,544856,0.0,1.0
2024-06-12,85.93,87.55,84.639,86.34,1110397,85.93,87.55,84.639,86.34,1110397,0.0,1.0
2024-06-13,86.05,86.3699,84.095,85.41,689060,86.05,86.3699,84.095,85.41,689060,0.0,1.0
2024-06-14,84.66,85.59,84.26,85.44,350896,84.66,85.59,84.26,85.44,350896,0.0,1.0
2024-06-17,85.59,85.61,84.11,84.11,303460,85.59,85.61,84.11,84.11,303460,0.0,1.0
2024-06-18,85.4,86.33,84.74,85.4,418048,85.4,86.33,84.74,85.4,418048,0.0,1.0
2024-06-20,85.5,86.34,84.54,84.89,436314,85.5,86.34,84.54,84.89,436314,0.0,1.0
2024-06-21,85.19,86.86,84.98,86.11,599548,85.19,86.86,84.98,86.11,599548,0.0,1.0
2024-06-24,85.73,86.715,84.7,85.18,994955,85.73,86.715,84.7,85.18,994955,0.0,1.0
2024-06-25,83.42,86.26,83.25,85.9,1060623,83.42,86.26,83.25,85.9,1060623,0.0,1.0
2024-06-26,82.97,84.385,82.38,83.1,1051057,82.97,84.385,82.38,83.1,1051057,0.0,1.0
2024-06-27,83.18,83.69,82.5,83.06,951374,83.18,83.69,82.5,83.06,951374,0.0,1.0
2024-06-28,82.73,85.01,81.42,83.88,1476498,82.73,85.01,81.42,83.88,1476498,0.0,1.0
2024-07-01,82.73,83.89,81.765,82.92,450986,82.73,83.89,81.765,82.92,450986,0.0,1.0
2024-07-02,83.06,83.51,82.4,83.1,284556,83.06,83.51,82.4,83.1,284556,0.0,1.0
2024-07-03,84.13,84.225,82.62,83.24,183813,84.13,84.225,82.62,83.24,183813,0.0,1.0
2024-07-05,84.96,85.02,83.86,84.08,337574,84.96,85.02,83.86,84.08,337574,0.0,1.0
2024-07-08,85.53,87.12,85.09,85.33,563773,85.53,87.12,85.09,85.33,563773,0.0,1.0
2024-07-09,84.21,86.26,84.17,85.45,463298,84.21,86.26,84.17,85.45,463298,0.0,1.0
2024-07-10,87.08,87.09,84.27,84.71,372444,87.08,87.09,84.27,84.71,372444,0.0,1.0
2024-07-11,89.5,90.0,87.85,87.85,519534,89.5,90.0,87.85,87.85,519534,0.0,1.0
2024-07-12,90.58,91.49,89.7345,90.0,486831,90.58,91.49,89.7345,90.0,486831,0.0,1.0
2024-07-15,90.2,92.36,90.1,91.08,429700,90.2,92.36,90.1,91.08,429700,0.0,1.0
2024-07-16,91.55,92.1175,90.12,90.54,343089,91.55,92.1175,90.12,90.54,343089,0.0,1.0
2024-07-17,90.39,92.54,90.35,91.09,466571,90.39,92.54,90.35,91.09,466571,0.0,1.0
2024-07-18,86.59,91.29,86.55,89.99,361481,86.59,91.29,86.55,89.99,361481,0.0,1.0
2024-07-19,88.73,89.05,86.735,86.79,326961,88.73,89.05,86.735,86.79,326961,0.0,1.0
2024-07-22,90.25,90.68,88.52,89.5,427982,90.25,90.68,88.52,89.5,427982,0.0,1.0
2024-07-23,91.58,92.45,90.085,90.54,394658,91.58,92.45,90.085,90.54,394658,0.0,1.0
2024-07-24,91.42,93.12,90.97,90.97,364986,91.42,93.12,90.97,90.97,364986,0.0,1.0
2024-07-25,90.6,93.22,90.245,91.17,407311,90.6,93.22,90.245,91.17,407311,0.0,1.0
2024-07-26,91.06,92.74,90.29,91.15,296374,91.06,92.74,90.29,91.15,296374,0.0,1.0
2024-07-29,89.74,91.88,88.5,91.3,314720,89.74,91.88,88.5,91.3,314720,0.0,1.0
2024-07-30,88.93,90.69,88.63,89.74,188915,88.93,90.69,88.63,89.74,188915,0.0,1.0
2024-07-31,90.05,91.59,88.25,88.97,361732,90.05,91.59,88.25,88.97,361732,0.0,1.0
2024-08-01,90.13,91.09,87.58,89.93,598350,90.13,91.09,87.58,89.93,598350,0.0,1.0
2024-08-02,89.85,90.7,87.15,87.9,504517,89.85,90.7,87.15,87.9,504517,0.0,1.0
2024-08-05,86.6,88.09,84.69,86.03,609479,86.6,88.09,84.69,86.03,609479,0.0,1.0
2024-08-06,86.2,87.93,85.34,86.44,492498,86.2,87.93,85.34,86.44,492498,0.0,1.0
2024-08-07,85.72,88.27,85.5,86.51,880425,85.72,88.27,85.5,86.51,880425,0.0,1.0
2024-08-08,76.43,85.33,75.5501,85.33,2322555,76.43,85.33,75.5501,85.33,2322555,0.0,1.0
2024-08-09,77.03,78.05,74.85,77.33,848252,77.03,78.05,74.85,77.33,848252,0.0,1.0
2024-08-12,74.66,77.26,74.13,77.0,1050101,74.66,77.26,74.13,77.0,1050101,0.0,1.0
2024-08-13,74.27,75.1,73.25,75.0,869291,74.27,75.1,73.25,75.0,869291,0.0,1.0
2024-08-14,73.18,74.695,72.67,74.48,770878,73.18,74.695,72.67,74.48,770878,0.0,1.0
2024-08-15,73.99,75.98,73.535,74.6,586075,73.99,75.98,73.535,74.6,586075,0.0,1.0
2024-08-16,75.34,75.62,73.37,74.04,792686,75.34,75.62,73.37,74.04,792686,0.0,1.0
2024-08-19,74.85,76.07,74.38,75.53,496973,74.85,76.07,74.38,75.53,496973,0.0,1.0
2024-08-20,74.07,75.18,73.85,74.72,416615,74.07,75.18,73.85,74.72,416615,0.0,1.0
2024-08-21,75.41,75.47,73.342,74.35,395884,75.41,75.47,73.342,74.35,395884,0.0,1.0
2024-08-22,75.5,76.19,75.31,75.5,379341,75.5,76.19,75.31,75.5,379341,0.0,1.0
2024-08-23,76.25,76.45,74.95,75.5,463685,76.25,76.45,74.95,75.5,463685,0.0,1.0
2024-08-26,76.49,77.195,76.08,76.73,382644,76.49,77.195,76.08,76.73,382644,0.0,1.0
2024-08-27,76.69,77.02,75.6801,76.37,276718,76.69,77.02,75.6801,76.37,276718,0.0,1.0
2024-08-28,75.08,77.15,74.93,76.74,613144,75.08,77.15,74.93,76.74,613144,0.0,1.0
2024-08-29,75.38,76.49,74.63,75.59,634982,75.38,76.49,74.63,75.59,634982,0.0,1.0
2024-08-30,75.58,76.055,74.8,75.95,667648,75.58,76.055,74.8,75.95,667648,0.0,1.0
2024-09-03,75.07,75.64,74.62,75.0,575075,75.07,75.64,74.62,75.0,575075,0.0,1.0
2024-09-04,75.0,75.375,74.24,74.24,550940,75.0,75.375,74.24,74.24,550940,0.0,1.0
2024-09-05,74.58,75.13,74.06,75.04,420706,74.58,75.13,74.06,75.04,420706,0.0,1.0
2024-09-06,73.24,74.8,72.715,74.62,763164,73.24,74.8,72.715,74.62,763164,0.0,1.0
2024-09-09,72.73,73.84,72.39,73.23,555138,72.73,73.84,72.39,73.23,555138,0.0,1.0
2024-09-10,73.94,74.295,72.81,73.45,824792,73.94,74.295,72.81,73.45,824792,0.0,1.0
2024-09-11,72.45,73.685,71.01,73.04,570814,72.45,73.685,71.01,73.04,570814,0.0,1.0
2024-09-12,73.26,73.91,71.75,72.64,707257,73.26,73.91,71.75,72.64,707257,0.0,1.0
2024-09-13,76.09,76.52,74.26,74.62,670561,76.09,76.52,74.26,74.62,670561,0.0,1.0
2024-09-16,76.72,77.52,76.2,76.47,392453,76.72,77.52,76.2,76.47,392453,0.0,1.0
2024-09-17,76.54,79.3,75.655,77.06,610441,76.54,79.3,75.655,77.06,610441,0.0,1.0
2024-09-18,75.61,76.54,75.01,76.0,714932,75.61,76.54,75.01,76.0,714932,0.0,1.0
2024-09-19,75.08,76.63,74.07,76.34,589680,75.08,76.63,74.07,76.34,589680,0.0,1.0
2024-09-20,74.83,75.55,74.1,75.4,1043778,74.83,75.55,74.1,75.4,1043778,0.0,1.0
2024-09-23,76.38,77.6,74.785,75.13,690698,76.38,77.6,74.785,75.13,690698,0.0,1.0
2024-09-24,75.49,77.21,75.34,76.37,465621,75.49,77.21,75.34,76.37,465621,0.0,1.0
2024-09-25,75.08,76.22,74.985,75.68,530432,75.08,76.22,74.985,75.68,530432,0.0,1.0
2024-09-26,76.55,76.59,75.51,75.55,859950,76.55,76.59,75.51,75.55,859950,0.0,1.0
2024-09-27,79.8,80.62,77.14,77.17,933012,79.8,80.62,77.14,77.17,933012,0.0,1.0
2024-09-30,80.38,80.66,79.24,79.84,609099,80.38,80.66,79.24,79.84,609099,0.0,1.0
2024-10-01,79.0,80.31,78.13,80.31,926225,79.0,80.31,78.13,80.31,926225,0.0,1.0
2024-10-02,79.31,79.64,77.58,78.56,370532,79.31,79.64,77.58,78.56,370532,0.0,1.0
2024-10-03,78.08,79.39,77.66,78.81,411432,78.08,79.39,77.66,78.81,411432,0.0,1.0
2024-10-04,77.89,78.78,77.06,78.78,307489,77.89,78.78,77.06,78.78,307489,0.0,1.0
2024-10-07,77.19,77.61,76.4,77.61,326964,77.19,77.61,76.4,77.61,326964,0.0,1.0
2024-10-08,76.68,77.71,76.37,77.41,504611,76.68,77.71,76.37,77.41,504611,0.0,1.0
2024-10-09,76.11,77.3,75.74,76.79,369658,76.11,77.3,75.74,76.79,369658,0.0,1.0
2024-10-10,74.45,75.88,73.995,75.88,580775,74.45,75.88,73.995,75.88,580775,0.0,1.0
2024-10-11,74.97,75.74,74.32,74.63,711162,74.97,75.74,74.32,74.63,711162,0.0,1.0
2024-10-14,75.29,76.86,74.6651,75.0,320711,75.29,76.86,74.6651,75.0,320711,0.0,1.0
2024-10-15,75.19,76.8329,74.89,75.02,600039,75.19,76.8329,74.89,75.02,600039,0.0,1.0
2024-10-16,75.57,76.08,74.835,75.15,429161,75.57,76.08,74.835,75.15,429161,0.0,1.0
2024-10-17,75.94,76.02,74.83,75.57,314385,75.94,76.02,74.83,75.57,314385,0.0,1.0
2024-10-18,76.15,77.53,75.77,76.27,421444,76.15,77.53,75.77,76.27,421444,0.0,1.0
2024-10-21,74.87,76.49,74.49,76.36,295599,74.87,76.49,74.49,76.36,295599,0.0,1.0
2024-10-22,74.47,75.05,74.19,74.85,487163,74.47,75.05,74.19,74.85,487163,0.0,1.0
2024-10-23,73.29,74.53,72.81,74.11,348803,73.29,74.53,72.81,74.11,348803,0.0,1.0
2024-10-24,75.81,76.0325,73.5,73.65,634690,75.81,76.0325,73.5,73.65,634690,0.0,1.0
2024-10-25,75.56,76.7,74.71,76.18,544455,75.56,76.7,74.71,76.18,544455,0.0,1.0
2024-10-28,75.73,77.09,75.6,76.36,423167,75.73,77.09,75.6,76.36,423167,0.0,1.0
2024-10-29,73.1,75.29,72.58,74.85,646819,73.1,75.29,72.58,74.85,646819,0.0,1.0
2024-10-30,72.02,73.64,71.85,73.04,626592,72.02,73.64,71.85,73.04,626592,0.0,1.0
2024-10-31,71.16,72.25,70.25,71.56,482282,71.16,72.25,70.25,71.56,482282,0.0,1.0
2024-11-01,71.48,72.45,70.82,71.61,671000,71.48,72.45,70.82,71.61,671000,0.0,1.0
2024-11-04,73.53,73.67,71.43,71.57,607883,73.53,73.67,71.43,71.57,607883,0.0,1.0
2024-11-05,74.98,75.1,73.22,73.22,730977,74.98,75.1,73.22,73.22,730977,0.0,1.0
2024-11-06,78.16,78.67,75.47,77.46,1061259,78.16,78.67,75.47,77.46,1061259,0.0,1.0
2024-11-07,86.53,87.5,83.7,84.0,1558800,86.53,87.5,83.7,84.0,1558800,0.0,1.0
2024-11-08,87.42,87.61,84.96,87.27,1161915,87.42,87.61,84.96,87.27,1161915,0.0,1.0
2024-11-11,91.4,91.47,87.53,87.53,1005104,91.4,91.47,87.53,87.53,1005104,0.0,1.0
2024-11-12,93.38,94.985,90.55,91.15,1237128,93.38,94.985,90.55,91.15,1237128,0.0,1.0
2024-11-13,91.78,93.97,91.45,93.73,778157,91.78,93.97,91.45,93.73,778157,0.0,1.0
2024-11-14,90.75,92.535,90.72,91.7,672108,90.75,92.535,90.72,91.7,672108,0.0,1.0
2024-11-15,89.22,91.43,88.64,91.37,564401,89.22,91.43,88.64,91.37,564401,0.0,1.0
2024-11-18,88.17,89.73,88.15,89.24,553605,88.17,89.73,88.15,89.24,553605,0.0,1.0
2024-11-19,84.83,87.48,84.76,87.37,766810,84.83,87.48,84.76,87.37,766810,0.0,1.0
2024-11-20,84.92,85.33,83.32,84.75,618035,84.92,85.33,83.32,84.75,618035,0.0,1.0
2024-11-21,85.43,86.68,84.42,85.25,566874,85.43,86.68,84.42,85.25,566874,0.0,1.0
2024-11-22,85.55,86.0,84.5,85.59,480998,85.55,86.0,84.5,85.59,480998,0.0,1.0
2024-11-25,88.46,89.3188,86.23,86.56,484691,88.46,89.3188,86.23,86.56,484691,0.0,1.0
2024-11-26,88.53,89.6,87.5,88.35,602146,88.53,89.6,87.5,88.35,602146,0.0,1.0
2024-11-27,87.89,89.69,87.525,89.04,430973,87.89,89.69,87.525,89.04,430973,0.0,1.0
2024-11-29,87.47,88.86,87.33,87.92,273618,87.47,88.86,87.33,87.92,273618,0.0,1.0
2024-12-02,87.48,88.31,86.62,87.88,530002,87.48,88.31,86.62,87.88,530002,0.0,1.0
2024-12-03,85.26,88.03,84.58,88.03,365206,85.26,88.03,84.58,88.03,365206,0.0,1.0
2024-12-04,83.51,85.61,83.28,85.58,391326,83.51,85.61,83.28,85.58,391326,0.0,1.0
2024-12-05,80.67,83.22,80.5,83.22,614507,80.67,83.22,80.5,83.22,614507,0.0,1.0
2024-12-06,81.19,82.73,81.03,82.73,520430,81.19,82.73,81.03,82.73,520430,0.0,1.0
2024-12-09,82.94,83.34,80.43,81.28,534782,82.94,83.34,80.43,81.28,534782,0.0,1.0
2024-12-10,83.88,85.0,81.85,82.63,737325,83.88,85.0,81.85,82.63,737325,0.0,1.0
2024-12-11,83.34,84.44,82.815,84.44,450667,83.34,84.44,82.815,84.44,450667,0.0,1.0
2024-12-12,82.3,83.15,81.3,82.79,376649,82.3,83.15,81.3,82.79,376649,0.0,1.0
2024-12-13,81.19,82.96,81.07,82.03,454864,81.19,82.96,81.07,82.03,454864,0.0,1.0
2024-12-16,82.25,82.68,80.651,80.99,514965,82.25,82.68,80.651,80.99,514965,0.0,1.0
2024-12-17,82.07,83.32,81.39,81.98,359498,82.07,83.32,81.39,81.98,359498,0.0,1.0
2024-12-18,78.77,82.27,78.261,82.18,518622,78.77,82.27,78.261,82.18,518622,0.0,1.0
2024-12-19,76.9,80.61,76.67,79.26,528044,76.9,80.61,76.67,79.26,528044,0.0,1.0
2024-12-20,75.44,77.79,74.7,76.26,1502820,75.44,77.79,74.7,76.26,1502820,0.0,1.0
2024-12-23,77.18,77.48,74.49,75.11,653217,77.18,77.48,74.49,75.11,653217,0.0,1.0
2024-12-24,77.41,77.54,75.61,77.1,129153,77.41,77.54,75.61,77.1,129153,0.0,1.0
2024-12-26,78.85,79.225,76.88,76.88,304433,78.85,79.225,76.88,76.88,304433,0.0,1.0
2024-12-27,77.57,78.49,76.55,78.29,261191,77.57,78.49,76.55,78.29,261191,0.0,1.0
2024-12-30,76.6,77.47,76.3,77.32,296319,76.6,77.47,76.3,77.32,296319,0.0,1.0
2024-12-31,78.08,78.5569,76.94,76.94,399290,78.08,78.5569,76.94,76.94,399290,0.0,1.0
2025-01-02,78.4,79.78,77.99,78.37,418912,78.4,79.78,77.99,78.37,418912,0.0,1.0
2025-01-03,80.05,80.15,77.7946,78.25,276858,80.05,80.15,77.7946,78.25,276858,0.0,1.0
2025-01-06,78.81,81.495,78.56,80.49,387878,78.81,81.495,78.56,80.49,387878,0.0,1.0
2025-01-07,77.72,80.0151,77.31,78.88,441460,77.72,80.0151,77.31,78.88,441460,0.0,1.0
2025-01-08,78.1,78.275,76.27,77.39,254555,78.1,78.275,76.27,77.39,254555,0.0,1.0
2025-01-10,76.67,78.31,76.18,76.7,363230,76.67,78.31,76.18,76.7,363230,0.0,1.0
2025-01-13,79.41,79.8,75.63,76.09,497265,79.41,79.8,75.63,76.09,497265,0.0,1.0
2025-01-14,79.96,80.2,78.32,79.33,346738,79.96,80.2,78.32,79.33,346738,0.0,1.0
2025-01-15,75.05,82.25,74.34,81.26,778986,75.05,82.25,74.34,81.26,778986,0.0,1.0
2025-01-16,73.53,75.52,69.29,74.89,1379972,73.53,75.52,69.29,74.89,1379972,0.0,1.0
2025-01-17,73.49,74.385,71.76,74.2,535606,73.49,74.385,71.76,74.2,535606,0.0,1.0
2025-01-21,75.24,75.88,73.76,74.05,573201,75.24,75.88,73.76,74.05,573201,0.0,1.0
2025-01-22,73.35,75.315,72.756,74.83,544593,73.35,75.315,72.756,74.83,544593,0.0,1.0
2025-01-23,72.86,73.97,71.95,73.07,600420,72.86,73.97,71.95,73.07,600420,0.0,1.0
2025-01-24,70.82,73.06,70.54,72.66,911625,70.82,73.06,70.54,72.66,911625,0.0,1.0
2025-01-27,71.29,71.88,69.96,71.03,896539,71.29,71.88,69.96,71.03,896539,0.0,1.0
2025-01-28,68.89,71.945,68.65,71.3,1446353,68.89,71.945,68.65,71.3,1446353,0.0,1.0
2025-01-29,68.29,68.96,67.26,68.5,864067,68.29,68.96,67.26,68.5,864067,0.0,1.0
2025-01-30,69.47,71.0,67.98,69.08,816658,69.47,71.0,67.98,69.08,816658,0.0,1.0
2025-01-31,69.05,71.11,68.47,69.09,1133808,69.05,71.11,68.47,69.09,1133808,0.0,1.0
2025-02-03,66.15,68.9,65.73,67.95,1248371,66.15,68.9,65.73,67.95,1248371,0.0,1.0
2025-02-04,68.92,69.6,65.965,66.0,972011,68.92,69.6,65.965,66.0,972011,0.0,1.0
2025-02-05,71.24,71.51,68.24,69.18,1805808,71.24,71.51,68.24,69.18,1805808,0.0,1.0
2025-02-06,62.99,65.96,61.43,64.0,3477337,62.99,65.96,61.43,64.0,3477337,0.0,1.0
2025-02-07,59.34,63.97,59.0901,61.93,2702600,59.34,63.97,59.0901,61.93,2702600,0.0,1.0
2025-02-10,60.64,61.27,58.8,59.97,2349898,60.64,61.27,58.8,59.97,2349898,0.0,1.0
2025-02-11,61.54,62.28,59.54,60.19,1535280,61.54,62.28,59.54,60.19,1535280,0.0,1.0
2025-02-12,61.31,62.48,60.25,60.73,1107323,61.31,62.48,60.25,60.73,1107323,0.0,1.0
2025-02-13,62.29,63.04,61.155,61.73,1281104,62.29,63.04,61.155,61.73,1281104,0.0,1.0
2025-02-14,62.36,62.93,61.64,62.51,1333274,62.36,62.93,61.64,62.51,1333274,0.0,1.0
2025-02-18,64.09,64.23,61.64,61.89,1271203,64.09,64.23,61.64,61.89,1271203,0.0,1.0
2025-02-19,63.66,65.145,62.33,62.36,826832,63.66,65.145,62.33,62.36,826832,0.0,1.0
2025-02-20,63.45,64.355,63.1,63.56,674937,63.45,64.355,63.1,63.56,674937,0.0,1.0
2025-02-21,63.02,64.31,62.375,63.7,986283,63.02,64.31,62.375,63.7,986283,0.0,1.0
2025-02-24,65.92,66.6425,62.935,63.01,877819,65.92,66.6425,62.935,63.01,877819,0.0,1.0
2025-02-25,65.39,66.175,64.16,65.97,920518,65.39,66.175,64.16,65.97,920518,0.0,1.0
2025-02-26,64.93,65.58,64.33,65.0,756846,64.93,65.58,64.33,65.0,756846,0.0,1.0
2025-02-27,64.57,66.02,64.08,64.58,1037905,64.57,66.02,64.08,64.58,1037905,0.0,1.0
2025-02-28,65.5,66.62,64.25,64.5,1494583,65.5,66.62,64.25,64.5,1494583,0.0,1.0
2025-03-03,65.08,67.09,64.54,65.5,1009627,65.08,67.09,64.54,65.5,1009627,0.0,1.0
2025-03-04,66.0,67.04,64.25,65.18,1214889,66.0,67.04,64.25,65.18,1214889,0.0,1.0
2025-03-05,67.16,68.2,65.94,66.2,884201,67.16,68.2,65.94,66.2,884201,0.0,1.0
2025-03-06,67.2,68.35,66.17,66.84,774018,67.2,68.35,66.17,66.84,774018,0.0,1.0
2025-03-07,68.7,69.265,65.96,67.04,849578,68.7,69.265,65.96,67.04,849578,0.0,1.0
2025-03-10,67.47,70.13,67.22,68.55,958754,67.47,70.13,67.22,68.55,958754,0.0,1.0
2025-03-11,68.3,68.905,66.66,67.56,794696,68.3,68.905,66.66,67.56,794696,0.0,1.0
2025-03-12,65.68,68.38,65.07,68.05,1002861,65.68,68.38,65.07,68.05,1002861,0.0,1.0
2025-03-13,65.93,67.5,65.28,65.37,643246,65.93,67.5,65.28,65.37,643246,0.0,1.0
2025-03-14,65.52,67.025,65.28,66.0,1025599,65.52,67.025,65.28,66.0,1025599,0.0,1.0
2025-03-17,64.8,65.76,64.35,65.33,1156560,64.8,65.76,64.35,65.33,1156560,0.0,1.0
2025-03-18,64.68,65.24,63.45,64.38,683438,64.68,65.24,63.45,64.38,683438,0.0,1.0
2025-03-19,65.23,65.75,63.63,64.99,799348,65.23,65.75,63.63,64.99,799348,0.0,1.0
2025-03-20,64.24,65.215,63.57,64.7,614717,64.24,65.215,63.57,64.7,614717,0.0,1.0
2025-03-21,64.0,64.47,63.2,63.53,887929,64.0,64.47,63.2,63.53,887929,0.0,1.0
2025-03-24,64.45,65.0,63.77,64.41,365867,64.45,65.0,63.77,64.41,365867,0.0,1.0
2025-03-25,63.35,64.855,63.03,64.74,529137,63.35,64.855,63.03,64.74,529137,0.0,1.0
2025-03-26,64.25,64.45,63.31,63.31,567129,64.25,64.45,63.31,63.31,567129,0.0,1.0
2025-03-27,64.21,64.66,63.08,64.59,533211,64.21,64.66,63.08,64.59,533211,0.0,1.0
2025-03-28,63.19,64.2,62.71,63.87,553424,63.19,64.2,62.71,63.87,553424,0.0,1.0
2025-03-31,63.55,63.84,62.03,62.89,597955,63.55,63.84,62.03,62.89,597955,0.0,1.0
2025-04-01,63.02,63.46,62.24,63.46,616718,63.02,63.46,62.24,63.46,616718,0.0,1.0
2025-04-02,64.04,64.22,62.245,62.45,466971,64.04,64.22,62.245,62.45,466971,0.0,1.0
2025-04-03,62.22,63.125,61.99,62.41,770997,62.22,63.125,61.99,62.41,770997,0.0,1.0
2025-04-04,60.88,61.395,60.0,60.8,1019545,60.88,61.395,60.0,60.8,1019545,0.0,1.0
2025-04-07,58.95,63.065,58.235,59.49,1063855,58.95,63.065,58.235,59.49,1063855,0.0,1.0
2025-04-08,56.04,60.7,55.42,60.14,1204013,56.04,60.7,55.42,60.14,1204013,0.0,1.0
2025-04-09,61.03,61.355,55.3,55.3,1895014,61.03,61.355,55.3,55.3,1895014,0.0,1.0
2025-04-10,59.27,60.04,56.57,59.91,912681,59.27,60.04,56.57,59.91,912681,0.0,1.0
2025-04-11,60.04,60.28,57.875,59.14,759082,60.04,60.28,57.875,59.14,759082,0.0,1.0
2025-04-14,59.42,60.77,58.91,60.37,605920,59.42,60.77,58.91,60.37,605920,0.0,1.0
2025-04-15,58.3,59.91,58.1,59.77,572832,58.3,59.91,58.1,59.77,572832,0.0,1.0
2025-04-16,56.89,58.67,56.45,58.67,629872,56.89,58.67,56.45,58.67,629872,0.0,1.0
2025-04-17,57.17,58.46,56.64,56.72,555607,57.17,58.46,56.64,56.72,555607,0.0,1.0
2025-04-21,57.0,57.16,55.445,56.93,525788,57.0,57.16,55.445,56.93,525788,0.0,1.0
2025-04-22,59.15,59.31,57.1,57.51,590610,59.15,59.31,57.1,57.51,590610,0.0,1.0
2025-04-23,60.34,62.075,59.945,60.47,448710,60.34,62.075,59.945,60.47,448710,0.0,1.0
2025-04-24,61.92,62.03,60.268,60.71,413783,61.92,62.03,60.268,60.71,413783,0.0,1.0
2025-04-25,62.51,62.56,61.24,61.81,446456,62.51,62.56,61.24,61.81,446456,0.0,1.0
2025-04-28,62.64,62.94,61.76,62.48,311900,62.64,62.94,61.76,62.48,311900,0.0,1.0
2025-04-29,63.97,64.24,62.08,62.82,530437,63.97,64.24,62.08,62.82,530437,0.0,1.0
2025-04-30,63.02,63.73,61.8053,63.73,552251,63.02,63.73,61.8053,63.73,552251,0.0,1.0
2025-05-01,62.99,64.16,62.45,63.41,433704,62.99,64.16,62.45,63.41,433704,0.0,1.0
2025-05-02,63.85,64.42,63.33,63.77,534756,63.85,64.42,63.33,63.77,534756,0.0,1.0
2025-05-05,62.49,64.0,62.45,63.59,432149,62.49,64.0,62.45,63.59,432149,0.0,1.0
2025-05-06,63.58,64.08,61.995,62.19,683830,63.58,64.08,61.995,62.19,683830,0.0,1.0
2025-05-07,64.25,65.35,63.595,63.68,1024631,64.25,65.35,63.595,63.68,1024631,0.0,1.0
2025-05-08,68.01,69.535,65.3637,66.82,1230107,68.01,69.535,65.3637,66.82,1230107,0.0,1.0
2025-05-09,68.19,69.53,67.61,67.75,782442,68.19,69.53,67.61,67.75,782442,0.0,1.0
2025-05-12,70.23,70.96,68.985,70.87,845715,70.23,70.96,68.985,70.87,845715,0.0,1.0
2025-05-13,69.14,70.13,68.5,70.13,452763,69.14,70.13,68.5,70.13,452763,0.0,1.0
2025-05-14,68.65,69.195,67.785,68.8,521047,68.65,69.195,67.785,68.8,521047,0.0,1.0
2025-05-15,69.38,69.46,68.275,68.54,599483,69.38,69.46,68.275,68.54,599483,0.0,1.0
2025-05-16,70.31,70.43,69.0244,69.52,370583,70.31,70.43,69.0244,69.52,370583,0.0,1.0
2025-05-19,69.36,69.815,69.1,69.44,344207,69.36,69.815,69.1,69.44,344207,0.0,1.0
2025-05-20,68.91,69.92,68.74,68.86,340226,68.91,69.92,68.74,68.86,340226,0.0,1.0
2025-05-21,66.92,68.575,66.71,68.35,305713,66.92,68.575,66.71,68.35,305713,0.0,1.0
2025-05-22,66.16,66.859,65.7,66.35,389020,66.16,66.859,65.7,66.35,389020,0.0,1.0
2025-05-23,66.06,66.305,65.03,65.23,356407,66.06,66.305,65.03,65.23,356407,0.0,1.0
2025-05-27,67.99,67.99,66.5,67.04,532531,67.99,67.99,66.5,67.04,532531,0.0,1.0
2025-05-28,67.61,68.28,66.94,67.74,417676,67.61,68.28,66.94,67.74,417676,0.0,1.0
2025-05-29,67.84,68.75,67.39,67.69,674860,67.84,68.75,67.39,67.69,674860,0.0,1.0
2025-05-30,67.71,68.01,66.42,67.57,824062,67.71,68.01,66.42,67.57,824062,0.0,1.0
2025-06-02,68.79,69.36,67.07,67.47,639149,68.79,69.36,67.07,67.47,639149,0.0,1.0
2025-06-03,69.66,70.18,68.315,68.83,542396,69.66,70.18,68.315,68.83,542396,0.0,1.0
2025-06-04,69.66,70.23,69.295,69.9,462322,69.66,70.23,69.295,69.9,462322,0.0,1.0
2025-06-05,70.4,70.6,69.33,69.69,430943,70.4,70.6,69.33,69.69,430943,0.0,1.0
2025-06-06,70.46,71.53,70.45,71.11,604496,70.46,71.53,70.45,71.11,604496,0.0,1.0
2025-06-09,71.65,72.5,70.47,70.74,598935,71.65,72.5,70.47,70.74,598935,0.0,1.0
2025-06-10,72.14,73.78,71.54,72.23,590920,72.14,73.78,71.54,72.23,590920,0.0,1.0
2025-06-11,71.51,72.4,71.05,72.3,549676,71.51,72.4,71.05,72.3,549676,0.0,1.0
2025-06-12,71.36,72.16,70.5,71.36,368555,71.36,72.16,70.5,71.36,368555,0.0,1.0
2025-06-13,70.09,70.97,69.765,70.45,289017,70.09,70.97,69.765,70.45,289017,0.0,1.0
2025-06-16,69.96,70.7975,69.74,70.46,497155,69.96,70.7975,69.74,70.46,497155,0.0,1.0
2025-06-17,69.01,70.1,68.62,69.73,548078,69.01,70.1,68.62,69.73,548078,0.0,1.0
2025-06-18,70.06,70.5,68.9,68.9,515262,70.06,70.5,68.9,68.9,515262,0.0,1.0
2025-06-20,71.08,71.47,70.11,70.54,662915,71.08,71.47,70.11,70.54,662915,0.0,1.0
2025-06-23,72.07,72.235,70.2,71.04,452106,72.07,72.235,70.2,71.04,452106,0.0,1.0
2025-06-24,73.06,73.415,71.99,72.47,459975,73.06,73.415,71.99,72.47,459975,0.0,1.0
2025-06-25,73.4,73.84,72.385,73.27,371607,73.4,73.84,72.385,73.27,371607,0.0,1.0
2025-06-26,74.77,75.59,73.46,74.49,907580,74.77,75.59,73.46,74.49,907580,0.0,1.0
2025-06-27,73.8,75.2,73.4713,74.77,1007944,73.8,75.2,73.4713,74.77,1007944,0.0,1.0
2025-06-30,74.61,75.05,73.91,74.09,472462,74.61,75.05,73.91,74.09,472462,0.0,1.0
2025-07-01,76.32,76.95,73.86,73.86,724389,76.32,76.95,73.86,73.86,724389,0.0,1.0
2025-07-02,76.24,76.84,75.42,76.34,489218,76.24,76.84,75.42,76.34,489218,0.0,1.0
2025-07-03,76.87,77.33,76.275,76.6,249556,76.87,77.33,76.275,76.6,249556,0.0,1.0
2025-07-07,75.13,77.2,74.695,76.42,473286,75.13,77.2,74.695,76.42,473286,0.0,1.0
2025-07-08,75.97,76.645,75.25,75.25,441760,75.97,76.645,75.25,75.25,441760,0.0,1.0
2025-07-09,77.52,79.93,76.45,77.86,865838,77.52,79.93,76.45,77.86,865838,0.0,1.0
2025-07-10,78.17,79.65,77.525,77.94,689711,78.17,79.65,77.525,77.94,689711,0.0,1.0
2025-07-11,75.52,77.8,75.24,77.66,660606,75.52,77.8,75.24,77.66,660606,0.0,1.0
2025-07-14,76.66,76.73,74.4499,75.16,573345,76.66,76.73,74.4499,75.16,573345,0.0,1.0
2025-07-15,74.62,76.83,74.58,76.72,451218,74.62,76.83,74.58,76.72,451218,0.0,1.0
2025-07-16,74.41,75.44,74.24,74.99,665704,74.41,75.44,74.24,74.99,665704,0.0,1.0
2025-07-17,73.45,74.88,72.341,74.38,758774,73.45,74.88,72.341,74.38,758774,0.0,1.0
2025-07-18,72.55,74.16,72.06,74.03,738041,72.55,74.16,72.06,74.03,738041,0.0,1.0
2025-07-21,73.77,74.34,72.71,72.76,632690,73.77,74.34,72.71,72.76,632690,0.0,1.0
2025-07-22,74.21,75.445,73.285,73.93,635834,74.21,75.445,73.285,73.93,635834,0.0,1.0
2025-07-23,74.56,75.53,74.0,74.9,430569,74.56,75.53,74.0,74.9,430569,0.0,1.0
2025-07-24,74.26,74.5,72.83,74.0,449362,74.26,74.5,72.83,74.0,449362,0.0,1.0
2025-07-25,75.2,75.43,73.8209,74.4,315956,75.2,75.43,73.8209,74.4,315956,0.0,1.0
2025-07-28,74.66,75.71,74.27,75.03,288757,74.66,75.71,74.27,75.03,288757,0.0,1.0
2025-07-29,75.54,75.78,74.24,75.11,464177,75.54,75.78,74.24,75.11,464177,0.0,1.0
2025-07-30,75.86,76.67,75.2623,75.47,452592,75.86,76.67,75.2623,75.47,452592,0.0,1.0
2025-07-31,74.04,75.65,73.935,74.88,616419,74.04,75.65,73.935,74.88,616419,0.0,1.0
2025-08-01,74.77,75.03,73.485,74.05,497022,74.77,75.03,73.485,74.05,497022,0.0,1.0
2025-08-04,76.3,76.36,74.7,74.74,451069,76.3,76.36,74.7,74.74,451069,0.0,1.0
2025-08-05,76.11,76.84,75.615,76.07,1035772,76.11,76.84,75.615,76.07,1035772,0.0,1.0
2025-08-06,75.77,76.62,75.13,76.34,869339,75.77,76.62,75.13,76.34,869339,0.0,1.0
2025-08-07,55.63,72.15,55.32,72.08,5373375,55.63,72.15,55.32,72.08,5373375,0.0,1.0
2025-08-08,53.99,55.69,53.25,55.25,2688590,53.99,55.69,53.25,55.25,2688590,0.0,1.0
2025-08-11,52.47,54.78,52.29,53.8,1335958,52.47,54.78,52.29,53.8,1335958,0.0,1.0
2025-08-12,52.23,53.33,50.68,53.03,1546423,52.23,53.33,50.68,53.03,1546423,0.0,1.0
2025-08-13,53.88,54.06,51.83,52.25,1274835,53.88,54.06,51.83,52.25,1274835,0.0,1.0
2025-08-14,52.33,53.78,51.47,53.03,1398154,52.33,53.78,51.47,53.03,1398154,0.0,1.0
2025-08-15,53.74,53.88,51.9869,52.56,1238332,53.74,53.88,51.9869,52.56,1238332,0.0,1.0
2025-08-18,53.12,54.3399,53.12,53.72,1628784,53.12,54.3399,53.12,53.72,1628784,0.0,1.0
2025-08-19,54.3,54.8,53.01,53.41,990948,54.3,54.8,53.01,53.41,990948,0.0,1.0
2025-08-20,54.45,55.0,54.04,54.27,1272180,54.45,55.0,54.04,54.27,1272180,0.0,1.0
2025-08-21,53.98,54.535,53.5024,53.64,949837,53.98,54.535,53.5024,53.64,949837,0.0,1.0
2025-08-22,56.37,56.64,54.12,54.19,1147184,56.37,56.64,54.12,54.19,1147184,0.0,1.0
2025-08-25,55.23,56.265,55.08,56.04,736210,55.23,56.265,55.08,56.04,736210,0.0,1.0
2025-08-26,55.23,55.87,54.335,55.32,729203,55.23,55.87,54.335,55.32,729203,0.0,1.0
2025-08-27,55.03,55.71,54.59,55.25,648835,55.03,55.71,54.59,55.25,648835,0.0,1.0
2025-08-28,54.34,55.275,53.9,54.98,687822,54.34,55.275,53.9,54.98,687822,0.0,1.0
2025-08-29,54.54,55.1202,54.02,54.29,826518,54.54,55.1202,54.02,54.29,826518,0.0,1.0
2025-09-02,53.54,54.724,53.25,54.5,737078,53.54,54.724,53.25,54.5,737078,0.0,1.0
2025-09-03,53.28,53.78,52.76,53.32,755334,53.28,53.78,52.76,53.32,755334,0.0,1.0
2025-09-04,54.08,54.13,52.58,53.29,891440,54.08,54.13,52.58,53.29,891440,0.0,1.0
2025-09-05,54.38,54.8,53.61,54.07,627638,54.38,54.8,53.61,54.07,627638,0.0,1.0
2025-09-08,54.1,54.4,53.27,54.15,823397,54.1,54.4,53.27,54.15,823397,0.0,1.0
2025-09-09,54.24,54.27,53.51,53.99,601760,54.24,54.27,53.51,53.99,601760,0.0,1.0
2025-09-10,53.67,54.52,53.095,53.93,862866,53.67,54.52,53.095,53.93,862866,0.0,1.0
2025-09-11,53.48,54.0,53.35,53.82,1140817,53.48,54.0,53.35,53.82,1140817,0.0,1.0
2025-09-12,52.2,53.4615,51.87,53.29,1603169,52.2,53.4615,51.87,53.29,1603169,0.0,1.0
2025-09-15,51.35,52.75,50.9,52.61,1390786,51.35,52.75,50.9,52.61,1390786,0.0,1.0
2025-09-16,51.02,51.54,50.53,51.18,1578043,51.02,51.54,50.53,51.18,1578043,0.0,1.0
2025-09-17,49.95,51.31,49.43,51.14,1632121,49.95,51.31,49.43,51.14,1632121,0.0,1.0
2025-09-18,51.15,51.44,50.07,50.24,1468412,51.15,51.44,50.07,50.24,1468412,0.0,1.0
2025-09-19,50.6,51.5,50.29,51.15,2876688,50.6,51.5,50.29,51.15,2876688,0.0,1.0
2025-09-22,51.18,51.615,50.01,50.45,957444,51.18,51.615,50.01,50.45,957444,0.0,1.0
2025-09-23,50.65,51.96,50.59,51.11,1046860,50.65,51.96,50.59,51.11,1046860,0.0,1.0
2025-09-24,50.61,51.625,50.42,50.57,563979,50.61,51.625,50.42,50.57,563979,0.0,1.0
2025-09-25,47.67,50.645,47.38,50.48,1459200,47.67,50.645,47.38,50.48,1459200,0.0,1.0
2025-09-26,48.17,48.289,47.315,47.76,932249,48.17,48.289,47.315,47.76,932249,0.0,1.0
2025-09-29,48.12,48.46,47.79,48.42,752466,48.12,48.46,47.79,48.42,752466,0.0,1.0
2025-09-30,48.74,48.75,47.555,48.16,649216,48.74,48.75,47.555,48.16,649216,0.0,1.0
2025-10-01,48.81,49.07,47.72,48.64,806600,48.81,49.07,47.72,48.64,806600,0.0,1.0
2025-10-02,48.9,48.92,47.745,48.65,710932,48.9,48.92,47.745,48.65,710932,0.0,1.0
2025-10-03,50.49,50.5,48.82,48.91,752315,50.49,50.5,48.82,48.91,752315,0.0,1.0
2025-10-06,49.55,50.595,49.51,50.49,538916,49.55,50.595,49.51,50.49,538916,0.0,1.0
2025-10-07,49.26,50.268,48.825,49.46,671172,49.26,50.268,48.825,49.46,671172,0.0,1.0
2025-10-08,50.98,51.085,48.98,49.37,827353,50.98,51.085,48.98,49.37,827353,0.0,1.0
2025-10-09,50.15,51.3725,49.94,50.94,680630,50.15,51.3725,49.94,50.94,680630,0.0,1.0
2025-10-10,48.85,50.27,48.17,50.26,719908,48.85,50.27,48.17,50.26,719908,0.0,1.0
2025-10-13,50.24,50.49,48.62,49.07,1098890,50.24,50.49,48.62,49.07,1098890,0.0,1.0
2025-10-14,49.76,50.01,48.955,49.71,564090,49.76,50.01,48.955,49.71,564090,0.0,1.0
2025-10-15,48.58,50.02,48.55,49.55,724850,48.58,50.02,48.55,49.55,724850,0.0,1.0
2025-10-16,49.77,50.575,48.6155,48.63,1043010,49.77,50.575,48.6155,48.63,1043010,0.0,1.0
2025-10-17,50.26,50.67,49.24,49.72,899001,50.26,50.67,49.24,49.72,899001,0.0,1.0
2025-10-20,50.71,51.27,49.97,50.69,681227,50.71,51.27,49.97,50.69,681227,0.0,1.0
2025-10-21,51.19,51.22,50.455,50.58,470730,51.19,51.22,50.455,50.58,470730,0.0,1.0
2025-10-22,51.34,51.89,51.13,51.51,532161,51.34,51.89,51.13,51.51,532161,0.0,1.0
2025-10-23,51.35,51.435,50.3,51.16,422525,51.35,51.435,50.3,51.16,422525,0.0,1.0
2025-10-24,51.26,52.09,51.18,51.81,364021,51.26,52.09,51.18,51.81,364021,0.0,1.0
2025-10-27,51.21,51.91,50.93,51.43,384705,51.21,51.91,50.93,51.43,384705,0.0,1.0
2025-10-28,50.36,51.0,50.25,50.99,341650,50.36,51.0,50.25,50.99,341650,0.0,1.0
2025-10-29,49.44,50.775,48.98,50.0,483252,49.44,50.775,48.98,50.0,483252,0.0,1.0
2025-10-30,49.99,50.265,49.12,49.3,650170,49.99,50.265,49.12,49.3,650170,0.0,1.0
2025-10-31,50.01,50.34,49.0,49.58,462816,50.01,50.34,49.0,49.58,462816,0.0,1.0
2025-11-03,50.27,50.33,49.235,49.9,455403,50.27,50.33,49.235,49.9,455403,0.0,1.0
2025-11-04,50.38,50.79,50.0,50.15,547614,50.38,50.79,50.0,50.15,547614,0.0,1.0
2025-11-05,50.72,51.72,49.96,50.01,794140,50.72,51.72,49.96,50.01,794140,0.0,1.0
2025-11-06,67.11,67.88,56.83,56.875,4469314,67.11,67.88,56.83,56.875,4469314,0.0,1.0
2025-11-07,68.36,71.37,67.31,67.31,3214184,68.36,71.37,67.31,67.31,3214184,0.0,1.0
2025-11-10,70.48,71.1,68.2028,68.69,1354337,70.48,71.1,68.2028,68.69,1354337,0.0,1.0
2025-11-11,71.73,72.72,70.52,70.87,1439717,71.73,72.72,70.52,70.87,1439717,0.0,1.0
2025-11-12,73.12,74.19,71.48,71.56,1163742,73.12,74.19,71.48,71.56,1163742,0.0,1.0
2025-11-13,73.91,74.98,73.25,73.25,1101626,73.91,74.98,73.25,73.25,1101626,0.0,1.0
2025-11-14,73.49,74.94,71.91,72.44,1389199,73.49,74.94,71.91,72.44,1389199,0.0,1.0
2025-11-17,74.32,75.09,73.0392,74.0,919434,74.32,75.09,73.0392,74.0,919434,0.0,1.0
2025-11-18,74.4,74.91,73.12,74.52,1158051,74.4,74.91,73.12,74.52,1158051,0.0,1.0
2025-11-19,75.19,75.805,73.6953,74.34,837646,75.19,75.805,73.6953,74.34,837646,0.0,1.0
2025-11-20,75.12,76.27,74.29,75.19,741186,75.12,76.27,74.29,75.19,741186,0.0,1.0
2025-11-21,78.79,79.41,75.6221,75.73,940131,78.79,79.41,75.6221,75.73,940131,0.0,1.0
2025-11-24,79.64,80.4,76.81,78.14,879626,79.64,80.4,76.81,78.14,879626,0.0,1.0
2025-11-25,80.63,81.83,79.99,80.0,922791,80.63,81.83,79.99,80.0,922791,0.0,1.0
2025-11-26,80.75,80.86,79.65,80.13,611687,80.75,80.86,79.65,80.13,611687,0.0,1.0