date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-02-09,3.0,3.0,2.75,3.0,13400,1.5,1.5,1.375,1.5,26800,0.0,1.0
1994-02-10,2.75,3.0,2.75,3.0,3700,1.375,1.5,1.375,1.5,7400,0.0,1.0
1994-02-11,2.75,2.75,2.75,2.75,2000,1.375,1.375,1.375,1.375,4000,0.0,1.0
1994-02-14,3.0,3.0,2.5,2.75,41800,1.5,1.5,1.25,1.375,83600,0.0,1.0
1994-02-15,2.62,3.0,2.62,3.0,5300,1.31,1.5,1.31,1.5,10600,0.0,1.0
1994-02-16,2.62,2.87,2.62,2.62,24000,1.31,1.435,1.31,1.31,48000,0.0,1.0
1994-02-17,2.62,2.87,2.62,2.62,35600,1.31,1.435,1.31,1.31,71200,0.0,1.0
1994-02-18,2.87,3.0,2.69,2.87,33400,1.435,1.5,1.345,1.435,66800,0.0,1.0
1994-02-22,3.0,3.0,2.75,3.0,7200,1.5,1.5,1.375,1.5,14400,0.0,1.0
1994-02-23,3.0,3.0,2.75,2.75,5500,1.5,1.5,1.375,1.375,11000,0.0,1.0
1994-02-24,2.69,3.0,2.69,3.0,8400,1.345,1.5,1.345,1.5,16800,0.0,1.0
1994-02-25,2.97,3.0,2.75,2.91,51500,1.485,1.5,1.375,1.455,103000,0.0,1.0
1994-02-28,3.0,3.25,2.94,3.0,77100,1.5,1.625,1.47,1.5,154200,0.0,1.0
1994-03-01,3.13,3.25,3.0,3.06,34000,1.565,1.625,1.5,1.53,68000,0.0,1.0
1994-03-02,3.13,3.13,3.0,3.13,31600,1.565,1.565,1.5,1.565,63200,0.0,1.0
1994-03-03,3.19,3.25,3.06,3.06,100300,1.595,1.625,1.53,1.53,200600,0.0,1.0
1994-03-04,3.25,3.25,3.06,3.06,73700,1.625,1.625,1.53,1.53,147400,0.0,1.0
1994-03-07,3.62,3.62,3.13,3.25,131400,1.81,1.81,1.565,1.625,262800,0.0,1.0
1994-03-08,3.5,3.62,3.38,3.62,31200,1.75,1.81,1.69,1.81,62400,0.0,1.0
1994-03-09,3.75,3.75,3.38,3.5,115800,1.875,1.875,1.69,1.75,231600,0.0,1.0
1994-03-10,3.88,3.88,3.62,3.75,93500,1.94,1.94,1.81,1.875,187000,0.0,1.0
1994-03-11,3.88,3.88,3.62,3.88,52800,1.94,1.94,1.81,1.94,105600,0.0,1.0
1994-03-14,3.69,3.88,3.62,3.88,35800,1.845,1.94,1.81,1.94,71600,0.0,1.0
1994-03-15,3.38,3.88,3.38,3.62,53000,1.69,1.94,1.69,1.81,106000,0.0,1.0
1994-03-16,3.75,3.75,3.38,3.75,77900,1.875,1.875,1.69,1.875,155800,0.0,1.0
1994-03-17,3.5,3.75,3.5,3.75,53100,1.75,1.875,1.75,1.875,106200,0.0,1.0
1994-03-18,3.75,3.94,3.44,3.62,71000,1.875,1.97,1.72,1.81,142000,0.0,1.0
1994-03-21,3.75,3.75,3.5,3.75,28600,1.875,1.875,1.75,1.875,57200,0.0,1.0
1994-03-22,3.75,3.75,3.5,3.75,69800,1.875,1.875,1.75,1.875,139600,0.0,1.0
1994-03-23,3.75,3.88,3.62,3.88,23600,1.875,1.94,1.81,1.94,47200,0.0,1.0
1994-03-24,3.88,3.88,3.69,3.75,39600,1.94,1.94,1.845,1.875,79200,0.0,1.0
1994-03-25,3.69,3.88,3.69,3.88,21600,1.845,1.94,1.845,1.94,43200,0.0,1.0
1994-03-28,3.75,3.75,3.56,3.75,12700,1.875,1.875,1.78,1.875,25400,0.0,1.0
1994-03-29,3.38,3.75,3.38,3.75,9000,1.69,1.875,1.69,1.875,18000,0.0,1.0
1994-03-30,3.25,3.62,3.25,3.38,21100,1.625,1.81,1.625,1.69,42200,0.0,1.0
1994-03-31,3.13,3.5,3.13,3.5,23500,1.565,1.75,1.565,1.75,47000,0.0,1.0
1994-04-04,3.13,3.5,3.13,3.13,22500,1.565,1.75,1.565,1.565,45000,0.0,1.0
1994-04-05,3.25,3.38,3.25,3.25,14600,1.625,1.69,1.625,1.625,29200,0.0,1.0
1994-04-06,3.25,3.5,3.25,3.25,8300,1.625,1.75,1.625,1.625,16600,0.0,1.0
1994-04-07,3.25,3.5,3.25,3.5,9500,1.625,1.75,1.625,1.75,19000,0.0,1.0
1994-04-08,3.13,3.5,3.13,3.5,22600,1.565,1.75,1.565,1.75,45200,0.0,1.0
1994-04-11,3.5,3.5,3.13,3.31,9100,1.75,1.75,1.565,1.655,18200,0.0,1.0
1994-04-12,3.38,3.5,3.19,3.19,34100,1.69,1.75,1.595,1.595,68200,0.0,1.0
1994-04-13,3.38,3.5,3.31,3.31,2000,1.69,1.75,1.655,1.655,4000,0.0,1.0
1994-04-14,3.5,3.5,3.34,3.5,8900,1.75,1.75,1.67,1.75,17800,0.0,1.0
1994-04-15,3.69,3.69,3.25,3.5,85800,1.845,1.845,1.625,1.75,171600,0.0,1.0
1994-04-18,3.56,3.75,3.56,3.75,40600,1.78,1.875,1.78,1.875,81200,0.0,1.0
1994-04-19,3.75,3.75,3.56,3.56,56800,1.875,1.875,1.78,1.78,113600,0.0,1.0
1994-04-20,3.75,3.81,3.56,3.56,83600,1.875,1.905,1.78,1.78,167200,0.0,1.0
1994-04-21,3.81,3.81,3.81,3.81,500,1.905,1.905,1.905,1.905,1000,0.0,1.0
1994-04-22,3.88,3.88,3.62,3.62,82700,1.94,1.94,1.81,1.81,165400,0.0,1.0
1994-04-25,3.75,3.88,3.75,3.88,7500,1.875,1.94,1.875,1.94,15000,0.0,1.0
1994-04-26,3.75,3.84,3.75,3.81,22500,1.875,1.92,1.875,1.905,45000,0.0,1.0
1994-04-28,3.75,3.88,3.75,3.75,84400,1.875,1.94,1.875,1.875,168800,0.0,1.0
1994-04-29,3.88,3.88,3.56,3.62,35700,1.94,1.94,1.78,1.81,71400,0.0,1.0
1994-05-02,4.0,4.12,3.75,3.88,73400,2.0,2.06,1.875,1.94,146800,0.0,1.0
1994-05-03,3.88,4.12,3.75,4.12,20400,1.94,2.06,1.875,2.06,40800,0.0,1.0
1994-05-04,4.0,4.0,3.88,4.0,24200,2.0,2.0,1.94,2.0,48400,0.0,1.0
1994-05-05,4.09,4.12,3.98,4.0,49300,2.045,2.06,1.99,2.0,98600,0.0,1.0
1994-05-06,4.37,4.37,4.0,4.0,67800,2.185,2.185,2.0,2.0,135600,0.0,1.0
1994-05-09,4.5,4.5,4.12,4.5,31800,2.25,2.25,2.06,2.25,63600,0.0,1.0
1994-05-10,4.37,4.37,4.12,4.12,40000,2.185,2.185,2.06,2.06,80000,0.0,1.0
1994-05-11,4.0,4.37,3.88,4.37,52200,2.0,2.185,1.94,2.185,104400,0.0,1.0
1994-05-12,4.12,4.25,4.0,4.25,21800,2.06,2.125,2.0,2.125,43600,0.0,1.0
1994-05-13,4.25,4.25,3.88,3.88,31700,2.125,2.125,1.94,1.94,63400,0.0,1.0
1994-05-16,4.25,4.25,4.0,4.0,16900,2.125,2.125,2.0,2.0,33800,0.0,1.0
1994-05-17,4.25,4.5,4.0,4.0,179800,2.125,2.25,2.0,2.0,359600,0.0,1.0
1994-05-18,4.5,4.75,4.25,4.5,126400,2.25,2.375,2.125,2.25,252800,0.0,1.0
1994-05-19,4.75,4.75,4.5,4.5,111700,2.375,2.375,2.25,2.25,223400,0.0,1.0
1994-05-20,4.63,4.75,4.37,4.5,82500,2.315,2.375,2.185,2.25,165000,0.0,1.0
1994-05-23,4.75,4.75,4.5,4.5,26800,2.375,2.375,2.25,2.25,53600,0.0,1.0
1994-05-24,4.5,4.75,4.5,4.63,73400,2.25,2.375,2.25,2.315,146800,0.0,1.0
1994-05-25,4.5,4.75,4.5,4.5,17800,2.25,2.375,2.25,2.25,35600,0.0,1.0
1994-05-26,4.75,4.75,4.5,4.75,15000,2.375,2.375,2.25,2.375,30000,0.0,1.0
1994-05-27,4.75,4.75,4.5,4.75,42900,2.375,2.375,2.25,2.375,85800,0.0,1.0
1994-05-31,4.88,4.88,4.63,4.75,19700,2.44,2.44,2.315,2.375,39400,0.0,1.0
1994-06-01,4.94,4.94,4.69,4.88,120500,2.47,2.47,2.345,2.44,241000,0.0,1.0
1994-06-02,4.94,5.12,4.81,4.94,243000,2.47,2.56,2.405,2.47,486000,0.0,1.0
1994-06-03,5.0,5.12,4.94,5.12,139500,2.5,2.56,2.47,2.56,279000,0.0,1.0
1994-06-06,4.94,5.0,4.94,4.94,61800,2.47,2.5,2.47,2.47,123600,0.0,1.0
1994-06-07,4.94,5.0,4.94,4.94,139100,2.47,2.5,2.47,2.47,278200,0.0,1.0
1994-06-08,5.0,5.0,4.94,5.0,56900,2.5,2.5,2.47,2.5,113800,0.0,1.0
1994-06-09,4.94,5.0,4.69,5.0,117300,2.47,2.5,2.345,2.5,234600,0.0,1.0
1994-06-10,4.94,4.94,4.69,4.94,43600,2.47,2.47,2.345,2.47,87200,0.0,1.0
1994-06-13,4.75,4.94,4.75,4.75,22100,2.375,2.47,2.375,2.375,44200,0.0,1.0
1994-06-14,4.94,4.94,4.75,4.94,88500,2.47,2.47,2.375,2.47,177000,0.0,1.0
1994-06-15,4.94,4.94,4.75,4.94,25900,2.47,2.47,2.375,2.47,51800,0.0,1.0
1994-06-16,4.94,4.94,4.75,4.94,45500,2.47,2.47,2.375,2.47,91000,0.0,1.0
1994-06-17,5.0,5.0,4.81,4.94,37500,2.5,2.5,2.405,2.47,75000,0.0,1.0
1994-06-20,5.0,5.0,4.88,4.88,36500,2.5,2.5,2.44,2.44,73000,0.0,1.0
1994-06-21,4.88,5.0,4.88,4.88,40800,2.44,2.5,2.44,2.44,81600,0.0,1.0
1994-06-22,5.2,5.38,5.0,5.0,174000,2.6,2.69,2.5,2.5,348000,0.0,1.0
1994-06-23,5.25,5.25,4.94,5.12,97300,2.625,2.625,2.47,2.56,194600,0.0,1.0
1994-06-24,4.94,5.12,4.94,4.94,7500,2.47,2.56,2.47,2.47,15000,0.0,1.0
1994-06-27,5.12,5.12,4.94,4.94,11200,2.56,2.56,2.47,2.47,22400,0.0,1.0
1994-06-28,4.88,5.12,4.88,5.12,40800,2.44,2.56,2.44,2.56,81600,0.0,1.0
1994-06-29,5.0,5.06,4.88,5.0,16900,2.5,2.53,2.44,2.5,33800,0.0,1.0
1994-06-30,4.94,5.12,4.88,5.12,17600,2.47,2.56,2.44,2.56,35200,0.0,1.0
1994-07-01,4.88,5.0,4.88,5.0,3600,2.44,2.5,2.44,2.5,7200,0.0,1.0
1994-07-05,4.75,5.0,4.75,4.88,31100,2.375,2.5,2.375,2.44,62200,0.0,1.0
1994-07-06,4.81,4.88,4.56,4.88,20100,2.405,2.44,2.28,2.44,40200,0.0,1.0
1994-07-07,4.44,4.5,4.37,4.5,64900,2.22,2.25,2.185,2.25,129800,0.0,1.0
1994-07-08,4.44,4.44,4.31,4.37,32600,2.22,2.22,2.155,2.185,65200,0.0,1.0
1994-07-11,4.69,4.69,4.37,4.63,12000,2.345,2.345,2.185,2.315,24000,0.0,1.0
1994-07-12,4.75,4.75,4.5,4.56,4600,2.375,2.375,2.25,2.28,9200,0.0,1.0
1994-07-13,4.83,4.88,4.5,4.75,23800,2.415,2.44,2.25,2.375,47600,0.0,1.0
1994-07-14,4.63,4.69,4.63,4.63,43800,2.315,2.345,2.315,2.315,87600,0.0,1.0
1994-07-15,4.88,4.88,4.63,4.88,30000,2.44,2.44,2.315,2.44,60000,0.0,1.0
1994-07-18,4.63,4.88,4.63,4.88,31400,2.315,2.44,2.315,2.44,62800,0.0,1.0
1994-07-19,4.88,4.88,4.63,4.63,15900,2.44,2.44,2.315,2.315,31800,0.0,1.0
1994-07-20,4.88,5.0,4.63,4.63,35800,2.44,2.5,2.315,2.315,71600,0.0,1.0
1994-07-21,4.75,5.0,4.63,5.0,22500,2.375,2.5,2.315,2.5,45000,0.0,1.0
1994-07-22,4.69,5.0,4.69,5.0,65700,2.345,2.5,2.345,2.5,131400,0.0,1.0
1994-07-25,4.69,4.75,4.69,4.75,5100,2.345,2.375,2.345,2.375,10200,0.0,1.0
1994-07-26,4.75,5.0,4.69,5.0,30400,2.375,2.5,2.345,2.5,60800,0.0,1.0
1994-07-27,4.75,4.75,4.63,4.75,30800,2.375,2.375,2.315,2.375,61600,0.0,1.0
1994-07-28,4.63,4.75,4.63,4.63,22300,2.315,2.375,2.315,2.315,44600,0.0,1.0
1994-07-29,4.69,4.75,4.63,4.75,30500,2.345,2.375,2.315,2.375,61000,0.0,1.0
1994-08-01,4.5,4.75,4.5,4.63,31600,2.25,2.375,2.25,2.315,63200,0.0,1.0
1994-08-02,4.75,4.75,4.5,4.5,4700,2.375,2.375,2.25,2.25,9400,0.0,1.0
1994-08-03,4.63,4.75,4.5,4.75,17400,2.315,2.375,2.25,2.375,34800,0.0,1.0
1994-08-04,4.63,4.75,4.5,4.75,14600,2.315,2.375,2.25,2.375,29200,0.0,1.0
1994-08-05,4.5,4.75,4.5,4.75,6100,2.25,2.375,2.25,2.375,12200,0.0,1.0
1994-08-08,4.5,4.75,4.5,4.5,12500,2.25,2.375,2.25,2.25,25000,0.0,1.0
1994-08-09,4.5,4.75,4.5,4.5,17000,2.25,2.375,2.25,2.25,34000,0.0,1.0
1994-08-10,4.5,4.75,4.5,4.56,20800,2.25,2.375,2.25,2.28,41600,0.0,1.0
1994-08-11,4.5,4.75,4.5,4.56,16900,2.25,2.375,2.25,2.28,33800,0.0,1.0
1994-08-12,4.63,4.63,4.63,4.63,11000,2.315,2.315,2.315,2.315,22000,0.0,1.0
1994-08-15,4.63,4.63,4.63,4.63,5000,2.315,2.315,2.315,2.315,10000,0.0,1.0
1994-08-16,4.5,4.75,4.5,4.75,81500,2.25,2.375,2.25,2.375,163000,0.0,1.0
1994-08-17,4.63,4.75,4.5,4.5,42800,2.315,2.375,2.25,2.25,85600,0.0,1.0
1994-08-18,4.63,4.63,4.5,4.5,50600,2.315,2.315,2.25,2.25,101200,0.0,1.0
1994-08-19,4.63,4.75,4.5,4.63,24200,2.315,2.375,2.25,2.315,48400,0.0,1.0
1994-08-22,4.5,4.69,4.5,4.63,53500,2.25,2.345,2.25,2.315,107000,0.0,1.0
1994-08-23,4.63,4.75,4.5,4.5,67300,2.315,2.375,2.25,2.25,134600,0.0,1.0
1994-08-24,4.63,4.75,4.5,4.75,103500,2.315,2.375,2.25,2.375,207000,0.0,1.0
1994-08-25,4.63,4.69,4.5,4.63,23300,2.315,2.345,2.25,2.315,46600,0.0,1.0
1994-08-26,4.75,4.81,4.63,4.63,19300,2.375,2.405,2.315,2.315,38600,0.0,1.0
1994-08-29,4.88,4.88,4.69,4.81,41600,2.44,2.44,2.345,2.405,83200,0.0,1.0
1994-08-30,5.0,5.12,4.75,4.88,140200,2.5,2.56,2.375,2.44,280400,0.0,1.0
1994-08-31,5.12,5.12,5.0,5.12,39500,2.56,2.56,2.5,2.56,79000,0.0,1.0
1994-09-01,5.25,5.25,5.0,5.0,112900,2.625,2.625,2.5,2.5,225800,0.0,1.0
1994-09-02,5.19,5.25,5.12,5.25,22400,2.595,2.625,2.56,2.625,44800,0.0,1.0
1994-09-06,5.06,5.06,5.06,5.06,2200,2.53,2.53,2.53,2.53,4400,0.0,1.0
1994-09-07,5.19,5.19,5.06,5.06,16600,2.595,2.595,2.53,2.53,33200,0.0,1.0
1994-09-08,5.25,5.25,5.14,5.2,17600,2.625,2.625,2.57,2.6,35200,0.0,1.0
1994-09-09,5.06,5.25,5.0,5.06,28800,2.53,2.625,2.5,2.53,57600,0.0,1.0
1994-09-12,5.25,5.25,5.06,5.06,20500,2.625,2.625,2.53,2.53,41000,0.0,1.0
1994-09-13,5.25,5.56,5.22,5.25,78900,2.625,2.78,2.61,2.625,157800,0.0,1.0
1994-09-14,5.38,5.44,5.25,5.44,34500,2.69,2.72,2.625,2.72,69000,0.0,1.0
1994-09-15,5.47,5.5,5.38,5.38,44600,2.735,2.75,2.69,2.69,89200,0.0,1.0
1994-09-16,5.56,5.56,5.44,5.5,104300,2.78,2.78,2.72,2.75,208600,0.0,1.0
1994-09-19,5.5,5.56,5.5,5.5,57700,2.75,2.78,2.75,2.75,115400,0.0,1.0
1994-09-20,5.53,5.56,5.44,5.56,35600,2.765,2.78,2.72,2.78,71200,0.0,1.0
1994-09-21,5.5,5.62,5.44,5.5,59100,2.75,2.81,2.72,2.75,118200,0.0,1.0
1994-09-22,5.44,5.62,5.44,5.62,27400,2.72,2.81,2.72,2.81,54800,0.0,1.0
1994-09-23,5.62,5.62,5.44,5.62,44900,2.81,2.81,2.72,2.81,89800,0.0,1.0
1994-09-26,5.53,5.62,5.44,5.62,15800,2.765,2.81,2.72,2.81,31600,0.0,1.0
1994-09-27,5.38,5.48,5.19,5.44,83100,2.69,2.74,2.595,2.72,166200,0.0,1.0
1994-09-28,5.25,5.38,5.19,5.38,7300,2.625,2.69,2.595,2.69,14600,0.0,1.0
1994-09-29,5.19,5.25,4.81,5.0,98800,2.595,2.625,2.405,2.5,197600,0.0,1.0
1994-09-30,5.25,5.25,5.0,5.25,47300,2.625,2.625,2.5,2.625,94600,0.0,1.0
1994-10-03,5.25,5.25,5.25,5.25,20300,2.625,2.625,2.625,2.625,40600,0.0,1.0
1994-10-04,5.06,5.19,4.94,5.19,39600,2.53,2.595,2.47,2.595,79200,0.0,1.0
1994-10-05,4.88,5.06,4.88,5.06,5000,2.44,2.53,2.44,2.53,10000,0.0,1.0
1994-10-06,4.94,5.06,4.88,5.06,53600,2.47,2.53,2.44,2.53,107200,0.0,1.0
1994-10-07,5.06,5.06,4.94,4.94,18500,2.53,2.53,2.47,2.47,37000,0.0,1.0
1994-10-10,5.12,5.12,5.02,5.06,102200,2.56,2.56,2.51,2.53,204400,0.0,1.0
1994-10-11,5.02,5.12,5.0,5.12,77800,2.51,2.56,2.5,2.56,155600,0.0,1.0
1994-10-12,5.19,5.19,5.0,5.06,383400,2.595,2.595,2.5,2.53,766800,0.0,1.0
1994-10-13,5.44,5.44,5.12,5.31,203500,2.72,2.72,2.56,2.655,407000,0.0,1.0
1994-10-14,5.39,5.44,5.31,5.31,165000,2.695,2.72,2.655,2.655,330000,0.0,1.0
1994-10-17,5.34,5.44,5.31,5.44,224800,2.67,2.72,2.655,2.72,449600,0.0,1.0
1994-10-18,5.39,5.44,5.38,5.44,54800,2.695,2.72,2.69,2.72,109600,0.0,1.0
1994-10-19,5.44,5.44,5.41,5.44,25400,2.72,2.72,2.705,2.72,50800,0.0,1.0
1994-10-20,5.31,5.44,5.31,5.41,84100,2.655,2.72,2.655,2.705,168200,0.0,1.0
1994-10-21,5.31,5.44,5.12,5.31,84800,2.655,2.72,2.56,2.655,169600,0.0,1.0
1994-10-24,5.19,5.25,5.0,5.25,27300,2.595,2.625,2.5,2.625,54600,0.0,1.0
1994-10-25,5.0,5.19,5.0,5.19,29700,2.5,2.595,2.5,2.595,59400,0.0,1.0
1994-10-26,5.12,5.19,5.0,5.19,54800,2.56,2.595,2.5,2.595,109600,0.0,1.0
1994-10-27,5.25,5.25,4.95,5.12,59800,2.625,2.625,2.475,2.56,119600,0.0,1.0
1994-10-28,5.38,5.5,5.06,5.25,85200,2.69,2.75,2.53,2.625,170400,0.0,1.0
1994-10-31,5.44,5.44,5.25,5.3,40500,2.72,2.72,2.625,2.65,81000,0.0,1.0
1994-11-01,5.25,5.44,5.12,5.44,27800,2.625,2.72,2.56,2.72,55600,0.0,1.0
1994-11-02,5.38,5.38,5.12,5.38,30700,2.69,2.69,2.56,2.69,61400,0.0,1.0
1994-11-03,5.31,5.38,5.19,5.38,49000,2.655,2.69,2.595,2.69,98000,0.0,1.0
1994-11-04,5.31,5.31,5.19,5.25,26500,2.655,2.655,2.595,2.625,53000,0.0,1.0
1994-11-07,5.5,5.5,5.19,5.19,101300,2.75,2.75,2.595,2.595,202600,0.0,1.0
1994-11-08,5.44,5.5,5.31,5.5,20500,2.72,2.75,2.655,2.75,41000,0.0,1.0
1994-11-09,5.5,5.5,5.19,5.5,61000,2.75,2.75,2.595,2.75,122000,0.0,1.0
1994-11-10,5.25,5.5,5.19,5.5,75400,2.625,2.75,2.595,2.75,150800,0.0,1.0
1994-11-11,5.5,5.5,5.19,5.25,17800,2.75,2.75,2.595,2.625,35600,0.0,1.0
1994-11-14,5.5,5.5,5.25,5.38,25200,2.75,2.75,2.625,2.69,50400,0.0,1.0
1994-11-15,5.5,5.5,5.31,5.5,68200,2.75,2.75,2.655,2.75,136400,0.0,1.0
1994-11-16,5.19,5.5,5.19,5.5,46900,2.595,2.75,2.595,2.75,93800,0.0,1.0
1994-11-17,5.19,5.5,5.19,5.5,46800,2.595,2.75,2.595,2.75,93600,0.0,1.0
1994-11-18,5.44,5.44,5.19,5.44,12500,2.72,2.72,2.595,2.72,25000,0.0,1.0
1994-11-21,5.12,5.44,5.12,5.44,33200,2.56,2.72,2.56,2.72,66400,0.0,1.0
1994-11-22,5.12,5.38,5.0,5.38,44300,2.56,2.69,2.5,2.69,88600,0.0,1.0
1994-11-23,5.0,5.0,4.75,5.0,9200,2.5,2.5,2.375,2.5,18400,0.0,1.0
1994-11-25,5.06,5.06,4.81,4.81,5800,2.53,2.53,2.405,2.405,11600,0.0,1.0
1994-11-28,4.88,5.06,4.88,5.0,13200,2.44,2.53,2.44,2.5,26400,0.0,1.0
1994-11-29,5.06,5.06,4.81,5.06,31300,2.53,2.53,2.405,2.53,62600,0.0,1.0
1994-11-30,4.94,5.06,4.88,5.06,22000,2.47,2.53,2.44,2.53,44000,0.0,1.0
1994-12-01,5.06,5.06,4.88,4.88,478200,2.53,2.53,2.44,2.44,956400,0.0,1.0
1994-12-02,5.06,5.06,4.94,5.06,12400,2.53,2.53,2.47,2.53,24800,0.0,1.0
1994-12-05,4.75,5.06,4.75,5.0,26900,2.375,2.53,2.375,2.5,53800,0.0,1.0
1994-12-06,4.53,4.88,4.53,4.88,46700,2.265,2.44,2.265,2.44,93400,0.0,1.0
1994-12-07,4.75,4.75,4.56,4.75,64000,2.375,2.375,2.28,2.375,128000,0.0,1.0
1994-12-08,4.75,4.75,4.5,4.75,49100,2.375,2.375,2.25,2.375,98200,0.0,1.0
1994-12-09,4.56,4.75,4.5,4.75,17300,2.28,2.375,2.25,2.375,34600,0.0,1.0
1994-12-12,4.63,4.63,4.5,4.5,24500,2.315,2.315,2.25,2.25,49000,0.0,1.0
1994-12-13,4.56,4.63,4.5,4.5,21600,2.28,2.315,2.25,2.25,43200,0.0,1.0
1994-12-14,4.56,4.63,4.5,4.5,66100,2.28,2.315,2.25,2.25,132200,0.0,1.0
1994-12-15,4.5,4.63,4.5,4.5,21600,2.25,2.315,2.25,2.25,43200,0.0,1.0
1994-12-16,4.56,4.63,4.5,4.5,15500,2.28,2.315,2.25,2.25,31000,0.0,1.0
1994-12-19,4.75,4.75,4.56,4.75,48700,2.375,2.375,2.28,2.375,97400,0.0,1.0
1994-12-20,4.63,4.75,4.56,4.56,8300,2.315,2.375,2.28,2.28,16600,0.0,1.0
1994-12-21,4.75,4.75,4.63,4.63,25700,2.375,2.375,2.315,2.315,51400,0.0,1.0
1994-12-22,4.63,4.75,4.37,4.75,69600,2.315,2.375,2.185,2.375,139200,0.0,1.0
1994-12-23,4.63,4.63,4.63,4.63,8300,2.315,2.315,2.315,2.315,16600,0.0,1.0
1994-12-27,4.63,4.63,4.63,4.63,1000,2.315,2.315,2.315,2.315,2000,0.0,1.0
1994-12-28,4.63,5.0,4.5,4.88,41000,2.315,2.5,2.25,2.44,82000,0.0,1.0
1994-12-29,4.88,4.88,4.5,4.63,35300,2.44,2.44,2.25,2.315,70600,0.0,1.0
1994-12-30,4.63,4.88,4.63,4.88,110500,2.315,2.44,2.315,2.44,221000,0.0,1.0
1995-01-03,4.75,4.88,4.63,4.88,49600,2.375,2.44,2.315,2.44,99200,0.0,1.0
1995-01-04,4.88,4.88,4.63,4.63,66500,2.44,2.44,2.315,2.315,133000,0.0,1.0
1995-01-05,4.75,4.88,4.5,4.88,29000,2.375,2.44,2.25,2.44,58000,0.0,1.0
1995-01-06,4.75,4.75,4.63,4.75,23800,2.375,2.375,2.315,2.375,47600,0.0,1.0
1995-01-09,4.69,4.75,4.63,4.75,23600,2.345,2.375,2.315,2.375,47200,0.0,1.0
1995-01-10,4.56,4.75,4.56,4.63,63400,2.28,2.375,2.28,2.315,126800,0.0,1.0
1995-01-11,4.88,4.88,4.56,4.56,287300,2.44,2.44,2.28,2.28,574600,0.0,1.0
1995-01-12,4.69,4.88,4.66,4.75,60700,2.345,2.44,2.33,2.375,121400,0.0,1.0
1995-01-13,4.69,4.75,4.63,4.69,22600,2.345,2.375,2.315,2.345,45200,0.0,1.0
1995-01-16,4.63,4.81,4.63,4.63,32600,2.315,2.405,2.315,2.315,65200,0.0,1.0
1995-01-17,4.81,4.88,4.63,4.66,45100,2.405,2.44,2.315,2.33,90200,0.0,1.0
1995-01-18,4.69,4.88,4.69,4.69,25800,2.345,2.44,2.345,2.345,51600,0.0,1.0
1995-01-19,4.88,4.88,4.69,4.69,62400,2.44,2.44,2.345,2.345,124800,0.0,1.0
1995-01-20,4.81,4.88,4.69,4.75,57500,2.405,2.44,2.345,2.375,115000,0.0,1.0
1995-01-23,4.81,4.81,4.69,4.81,14400,2.405,2.405,2.345,2.405,28800,0.0,1.0
1995-01-24,4.75,4.88,4.69,4.81,56200,2.375,2.44,2.345,2.405,112400,0.0,1.0
1995-01-25,4.88,4.88,4.75,4.88,20400,2.44,2.44,2.375,2.44,40800,0.0,1.0
1995-01-26,4.88,4.88,4.75,4.88,89800,2.44,2.44,2.375,2.44,179600,0.0,1.0
1995-01-27,5.0,5.0,4.81,4.88,76900,2.5,2.5,2.405,2.44,153800,0.0,1.0
1995-01-30,5.12,5.12,4.94,5.0,53400,2.56,2.56,2.47,2.5,106800,0.0,1.0
1995-01-31,5.12,5.12,5.0,5.12,82700,2.56,2.56,2.5,2.56,165400,0.0,1.0
1995-02-01,5.5,5.5,5.0,5.12,195200,2.75,2.75,2.5,2.56,390400,0.0,1.0
1995-02-02,5.38,5.5,5.19,5.5,153600,2.69,2.75,2.595,2.75,307200,0.0,1.0
1995-02-03,5.25,5.5,5.12,5.38,73700,2.625,2.75,2.56,2.69,147400,0.0,1.0
1995-02-06,5.25,5.44,4.75,5.12,98900,2.625,2.72,2.375,2.56,197800,0.0,1.0
1995-02-07,5.12,5.25,5.0,5.06,90400,2.56,2.625,2.5,2.53,180800,0.0,1.0
1995-02-08,5.0,5.12,4.75,5.0,59000,2.5,2.56,2.375,2.5,118000,0.0,1.0
1995-02-09,5.0,5.0,4.75,5.0,18900,2.5,2.5,2.375,2.5,37800,0.0,1.0
1995-02-10,4.88,5.12,4.88,5.0,43100,2.44,2.56,2.44,2.5,86200,0.0,1.0
1995-02-13,4.81,5.12,4.81,5.12,19300,2.405,2.56,2.405,2.56,38600,0.0,1.0
1995-02-14,4.63,5.06,4.63,5.06,41900,2.315,2.53,2.315,2.53,83800,0.0,1.0
1995-02-15,4.88,5.0,4.69,4.88,27800,2.44,2.5,2.345,2.44,55600,0.0,1.0
1995-02-16,5.0,5.0,4.75,4.88,68100,2.5,2.5,2.375,2.44,136200,0.0,1.0
1995-02-17,4.75,5.0,4.75,5.0,57700,2.375,2.5,2.375,2.5,115400,0.0,1.0
1995-02-21,5.0,5.0,4.75,5.0,5900,2.5,2.5,2.375,2.5,11800,0.0,1.0
1995-02-22,4.75,5.0,4.63,4.81,39700,2.375,2.5,2.315,2.405,79400,0.0,1.0
1995-02-23,4.88,4.88,4.63,4.63,62300,2.44,2.44,2.315,2.315,124600,0.0,1.0
1995-02-24,4.88,4.88,4.63,4.81,13200,2.44,2.44,2.315,2.405,26400,0.0,1.0
1995-02-27,4.63,4.88,4.63,4.63,44800,2.315,2.44,2.315,2.315,89600,0.0,1.0
1995-02-28,4.75,5.0,4.69,4.69,48700,2.375,2.5,2.345,2.345,97400,0.0,1.0
1995-03-01,4.81,5.12,4.75,5.12,17700,2.405,2.56,2.375,2.56,35400,0.0,1.0
1995-03-02,4.75,5.06,4.75,5.0,66400,2.375,2.53,2.375,2.5,132800,0.0,1.0
1995-03-03,5.0,5.06,4.75,5.0,17600,2.5,2.53,2.375,2.5,35200,0.0,1.0
1995-03-06,5.06,5.06,4.75,4.88,48300,2.53,2.53,2.375,2.44,96600,0.0,1.0
1995-03-07,4.81,5.06,4.75,5.06,25800,2.405,2.53,2.375,2.53,51600,0.0,1.0
1995-03-08,4.94,5.0,4.75,5.0,30800,2.47,2.5,2.375,2.5,61600,0.0,1.0
1995-03-09,5.0,5.12,4.88,5.0,109300,2.5,2.56,2.44,2.5,218600,0.0,1.0
1995-03-10,5.12,5.25,5.0,5.12,44600,2.56,2.625,2.5,2.56,89200,0.0,1.0
1995-03-13,5.06,5.12,5.0,5.12,52600,2.53,2.56,2.5,2.56,105200,0.0,1.0
1995-03-14,5.12,5.12,5.0,5.0,110300,2.56,2.56,2.5,2.5,220600,0.0,1.0
1995-03-15,5.12,5.12,5.03,5.12,133200,2.56,2.56,2.515,2.56,266400,0.0,1.0
1995-03-16,5.03,5.12,5.0,5.0,92900,2.515,2.56,2.5,2.5,185800,0.0,1.0
1995-03-17,5.12,5.12,4.88,5.12,189900,2.56,2.56,2.44,2.56,379800,0.0,1.0
1995-03-20,5.06,5.25,5.06,5.08,41500,2.53,2.625,2.53,2.54,83000,0.0,1.0
1995-03-21,5.12,5.25,5.12,5.12,69700,2.56,2.625,2.56,2.56,139400,0.0,1.0
1995-03-22,5.25,5.25,5.12,5.25,80900,2.625,2.625,2.56,2.625,161800,0.0,1.0
1995-03-23,5.12,5.25,5.12,5.25,38800,2.56,2.625,2.56,2.625,77600,0.0,1.0
1995-03-24,5.25,5.25,5.12,5.19,54600,2.625,2.625,2.56,2.595,109200,0.0,1.0
1995-03-27,5.19,5.25,5.12,5.25,35300,2.595,2.625,2.56,2.625,70600,0.0,1.0
1995-03-28,5.12,5.25,5.12,5.25,43300,2.56,2.625,2.56,2.625,86600,0.0,1.0
1995-03-29,5.25,5.25,5.12,5.25,81200,2.625,2.625,2.56,2.625,162400,0.0,1.0
1995-03-30,5.0,5.25,5.0,5.25,28700,2.5,2.625,2.5,2.625,57400,0.0,1.0
1995-03-31,4.88,5.25,4.75,5.0,55900,2.44,2.625,2.375,2.5,111800,0.0,1.0
1995-04-03,5.0,5.0,4.75,4.75,57400,2.5,2.5,2.375,2.375,114800,0.0,1.0
1995-04-04,4.81,5.0,4.75,5.0,34700,2.405,2.5,2.375,2.5,69400,0.0,1.0
1995-04-05,4.94,5.0,4.81,5.0,48500,2.47,2.5,2.405,2.5,97000,0.0,1.0
1995-04-06,4.81,4.94,4.81,4.89,36700,2.405,2.47,2.405,2.445,73400,0.0,1.0
1995-04-07,4.81,4.94,4.81,4.94,36000,2.405,2.47,2.405,2.47,72000,0.0,1.0
1995-04-10,4.88,5.0,4.75,4.94,83600,2.44,2.5,2.375,2.47,167200,0.0,1.0
1995-04-11,4.63,4.88,4.63,4.75,48200,2.315,2.44,2.315,2.375,96400,0.0,1.0
1995-04-12,4.63,4.81,4.37,4.81,62300,2.315,2.405,2.185,2.405,124600,0.0,1.0
1995-04-13,4.75,4.75,4.56,4.63,54800,2.375,2.375,2.28,2.315,109600,0.0,1.0
1995-04-17,4.56,4.75,4.56,4.75,48000,2.28,2.375,2.28,2.375,96000,0.0,1.0
1995-04-18,4.75,4.75,4.56,4.56,26900,2.375,2.375,2.28,2.28,53800,0.0,1.0
1995-04-19,4.75,4.75,4.56,4.75,49000,2.375,2.375,2.28,2.375,98000,0.0,1.0
1995-04-20,4.56,4.75,4.56,4.75,61200,2.28,2.375,2.28,2.375,122400,0.0,1.0
1995-04-21,4.56,4.75,4.56,4.75,42500,2.28,2.375,2.28,2.375,85000,0.0,1.0
1995-04-24,4.63,4.63,4.44,4.56,14700,2.315,2.315,2.22,2.28,29400,0.0,1.0
1995-04-25,4.5,4.63,4.31,4.56,42800,2.25,2.315,2.155,2.28,85600,0.0,1.0
1995-04-26,4.31,4.5,4.25,4.31,42400,2.155,2.25,2.125,2.155,84800,0.0,1.0
1995-04-27,4.31,4.5,4.31,4.5,45100,2.155,2.25,2.155,2.25,90200,0.0,1.0
1995-04-28,4.5,4.5,4.31,4.5,79100,2.25,2.25,2.155,2.25,158200,0.0,1.0
1995-05-01,4.5,4.5,4.19,4.37,39500,2.25,2.25,2.095,2.185,79000,0.0,1.0
1995-05-02,4.19,4.41,4.19,4.25,69300,2.095,2.205,2.095,2.125,138600,0.0,1.0
1995-05-03,4.37,4.37,4.19,4.19,61100,2.185,2.185,2.095,2.095,122200,0.0,1.0
1995-05-04,4.0,4.37,4.0,4.37,144500,2.0,2.185,2.0,2.185,289000,0.0,1.0
1995-05-05,4.19,4.19,4.0,4.19,35300,2.095,2.095,2.0,2.095,70600,0.0,1.0
1995-05-08,4.06,4.19,3.5,4.0,148300,2.03,2.095,1.75,2.0,296600,0.0,1.0
1995-05-09,4.12,4.12,4.0,4.0,120600,2.06,2.06,2.0,2.0,241200,0.0,1.0
1995-05-10,4.0,4.12,4.0,4.12,26000,2.0,2.06,2.0,2.06,52000,0.0,1.0
1995-05-11,4.0,4.12,3.81,4.06,34400,2.0,2.06,1.905,2.03,68800,0.0,1.0
1995-05-12,3.94,4.0,3.81,3.81,32400,1.97,2.0,1.905,1.905,64800,0.0,1.0
1995-05-15,3.38,4.0,3.38,3.81,44800,1.69,2.0,1.69,1.905,89600,0.0,1.0
1995-05-16,3.75,3.94,3.38,3.62,119100,1.875,1.97,1.69,1.81,238200,0.0,1.0
1995-05-17,3.81,3.88,3.69,3.88,41700,1.905,1.94,1.845,1.94,83400,0.0,1.0
1995-05-18,3.69,3.81,3.5,3.81,64100,1.845,1.905,1.75,1.905,128200,0.0,1.0
1995-05-19,3.75,3.75,3.56,3.62,28200,1.875,1.875,1.78,1.81,56400,0.0,1.0
1995-05-22,3.75,3.75,3.56,3.75,47400,1.875,1.875,1.78,1.875,94800,0.0,1.0
1995-05-23,3.56,3.75,3.56,3.56,34000,1.78,1.875,1.78,1.78,68000,0.0,1.0
1995-05-24,3.75,3.81,3.56,3.56,38900,1.875,1.905,1.78,1.78,77800,0.0,1.0
1995-05-25,3.56,3.81,3.5,3.59,83700,1.78,1.905,1.75,1.795,167400,0.0,1.0
1995-05-26,3.75,3.94,3.56,3.94,42100,1.875,1.97,1.78,1.97,84200,0.0,1.0
1995-05-30,3.75,3.94,3.56,3.75,35600,1.875,1.97,1.78,1.875,71200,0.0,1.0
1995-05-31,3.56,3.94,3.56,3.94,36600,1.78,1.97,1.78,1.97,73200,0.0,1.0
1995-06-01,3.62,3.94,3.56,3.56,28400,1.81,1.97,1.78,1.78,56800,0.0,1.0
1995-06-02,3.62,3.94,3.44,3.91,42800,1.81,1.97,1.72,1.955,85600,0.0,1.0
1995-06-05,3.75,4.0,3.62,3.88,66500,1.875,2.0,1.81,1.94,133000,0.0,1.0
1995-06-06,3.88,4.0,3.75,3.98,28000,1.94,2.0,1.875,1.99,56000,0.0,1.0
1995-06-07,3.62,4.0,3.62,4.0,10800,1.81,2.0,1.81,2.0,21600,0.0,1.0
1995-06-08,3.69,3.69,3.62,3.62,20100,1.845,1.845,1.81,1.81,40200,0.0,1.0
1995-06-09,3.86,3.88,3.62,3.62,8600,1.93,1.94,1.81,1.81,17200,0.0,1.0
1995-06-12,3.88,3.97,3.5,3.97,68200,1.94,1.985,1.75,1.985,136400,0.0,1.0
1995-06-13,3.88,3.88,3.5,3.5,22100,1.94,1.94,1.75,1.75,44200,0.0,1.0
1995-06-14,3.66,3.88,3.5,3.5,27800,1.83,1.94,1.75,1.75,55600,0.0,1.0
1995-06-15,3.56,3.88,3.5,3.88,53400,1.78,1.94,1.75,1.94,106800,0.0,1.0
1995-06-16,3.88,3.88,3.88,3.88,9800,1.94,1.94,1.94,1.94,19600,0.0,1.0
1995-06-19,3.5,3.88,3.5,3.88,21100,1.75,1.94,1.75,1.94,42200,0.0,1.0
1995-06-20,3.62,3.88,3.5,3.5,19300,1.81,1.94,1.75,1.75,38600,0.0,1.0
1995-06-21,3.75,3.88,3.5,3.88,59800,1.875,1.94,1.75,1.94,119600,0.0,1.0
1995-06-22,3.5,3.75,3.5,3.75,18400,1.75,1.875,1.75,1.875,36800,0.0,1.0
1995-06-23,3.69,3.75,3.38,3.5,72800,1.845,1.875,1.69,1.75,145600,0.0,1.0
1995-06-26,4.12,4.5,3.5,3.75,103000,2.06,2.25,1.75,1.875,206000,0.0,1.0
1995-06-27,4.12,4.44,4.0,4.37,102700,2.06,2.22,2.0,2.185,205400,0.0,1.0
1995-06-28,4.12,4.5,4.0,4.0,80800,2.06,2.25,2.0,2.0,161600,0.0,1.0
1995-06-29,4.16,4.37,4.0,4.0,28200,2.08,2.185,2.0,2.0,56400,0.0,1.0
1995-06-30,4.37,4.37,4.12,4.37,18300,2.185,2.185,2.06,2.185,36600,0.0,1.0
1995-07-03,4.37,4.37,4.25,4.25,13000,2.185,2.185,2.125,2.125,26000,0.0,1.0
1995-07-05,4.25,4.5,4.12,4.12,84900,2.125,2.25,2.06,2.06,169800,0.0,1.0
1995-07-06,4.5,4.5,4.25,4.25,40700,2.25,2.25,2.125,2.125,81400,0.0,1.0
1995-07-07,4.19,4.5,4.12,4.25,26400,2.095,2.25,2.06,2.125,52800,0.0,1.0
1995-07-10,4.12,4.5,4.12,4.12,26000,2.06,2.25,2.06,2.06,52000,0.0,1.0
1995-07-11,4.06,4.5,3.97,4.12,33200,2.03,2.25,1.985,2.06,66400,0.0,1.0
1995-07-12,4.25,4.25,4.06,4.06,11800,2.125,2.125,2.03,2.03,23600,0.0,1.0
1995-07-13,4.0,4.25,3.94,3.94,14900,2.0,2.125,1.97,1.97,29800,0.0,1.0
1995-07-14,4.0,4.25,4.0,4.25,14400,2.0,2.125,2.0,2.125,28800,0.0,1.0
1995-07-17,4.19,4.25,4.0,4.25,47900,2.095,2.125,2.0,2.125,95800,0.0,1.0
1995-07-18,4.0,4.25,3.75,4.0,48600,2.0,2.125,1.875,2.0,97200,0.0,1.0
1995-07-19,3.75,3.75,3.56,3.75,13400,1.875,1.875,1.78,1.875,26800,0.0,1.0
1995-07-20,3.69,4.0,3.62,3.62,36700,1.845,2.0,1.81,1.81,73400,0.0,1.0
1995-07-21,3.5,3.88,3.5,3.81,48100,1.75,1.94,1.75,1.905,96200,0.0,1.0
1995-07-24,3.75,3.75,3.5,3.5,26600,1.875,1.875,1.75,1.75,53200,0.0,1.0
1995-07-25,3.75,3.75,3.5,3.5,28600,1.875,1.875,1.75,1.75,57200,0.0,1.0
1995-07-26,3.5,3.75,3.5,3.75,23900,1.75,1.875,1.75,1.875,47800,0.0,1.0
1995-07-27,3.75,3.75,3.56,3.56,5000,1.875,1.875,1.78,1.78,10000,0.0,1.0
1995-07-28,3.75,3.75,3.75,3.75,4400,1.875,1.875,1.875,1.875,8800,0.0,1.0
1995-07-31,3.56,3.88,3.56,3.56,6800,1.78,1.94,1.78,1.78,13600,0.0,1.0
1995-08-01,3.5,3.88,3.5,3.56,15000,1.75,1.94,1.75,1.78,30000,0.0,1.0
1995-08-02,3.81,3.88,3.56,3.88,21200,1.905,1.94,1.78,1.94,42400,0.0,1.0
1995-08-03,3.56,3.88,3.56,3.56,17200,1.78,1.94,1.78,1.78,34400,0.0,1.0
1995-08-04,3.69,3.88,3.56,3.88,23300,1.845,1.94,1.78,1.94,46600,0.0,1.0
1995-08-07,3.5,3.88,3.5,3.56,23600,1.75,1.94,1.75,1.78,47200,0.0,1.0
1995-08-08,3.88,3.88,3.5,3.75,15000,1.94,1.94,1.75,1.875,30000,0.0,1.0
1995-08-09,3.88,3.88,3.56,3.88,13900,1.94,1.94,1.78,1.94,27800,0.0,1.0
1995-08-10,3.56,3.88,3.56,3.56,63700,1.78,1.94,1.78,1.78,127400,0.0,1.0
1995-08-11,3.56,3.75,3.5,3.5,21000,1.78,1.875,1.75,1.75,42000,0.0,1.0
1995-08-14,3.81,3.88,3.5,3.88,22200,1.905,1.94,1.75,1.94,44400,0.0,1.0
1995-08-15,4.0,4.12,3.62,3.62,755000,2.0,2.06,1.81,1.81,1510000,0.0,1.0
1995-08-16,4.12,4.37,3.94,4.12,81300,2.06,2.185,1.97,2.06,162600,0.0,1.0
1995-08-17,4.25,4.37,4.06,4.37,45200,2.125,2.185,2.03,2.185,90400,0.0,1.0
1995-08-18,4.06,4.25,4.06,4.25,51400,2.03,2.125,2.03,2.125,102800,0.0,1.0
1995-08-21,3.88,4.12,3.88,4.0,33400,1.94,2.06,1.94,2.0,66800,0.0,1.0
1995-08-22,4.12,4.12,3.88,4.12,23300,2.06,2.06,1.94,2.06,46600,0.0,1.0
1995-08-23,3.94,4.12,3.94,4.0,20200,1.97,2.06,1.97,2.0,40400,0.0,1.0
1995-08-24,4.0,4.12,3.94,4.12,44500,2.0,2.06,1.97,2.06,89000,0.0,1.0
1995-08-25,4.0,4.12,4.0,4.0,16200,2.0,2.06,2.0,2.0,32400,0.0,1.0
1995-08-28,4.12,4.12,4.0,4.12,75000,2.06,2.06,2.0,2.06,150000,0.0,1.0
1995-08-29,4.22,4.5,4.12,4.12,100900,2.11,2.25,2.06,2.06,201800,0.0,1.0
1995-08-30,4.19,4.37,4.12,4.37,71400,2.095,2.185,2.06,2.185,142800,0.0,1.0
1995-08-31,4.12,4.31,4.12,4.31,46900,2.06,2.155,2.06,2.155,93800,0.0,1.0
1995-09-01,4.12,4.19,4.0,4.19,23000,2.06,2.095,2.0,2.095,46000,0.0,1.0
1995-09-05,4.0,4.12,4.0,4.0,15300,2.0,2.06,2.0,2.0,30600,0.0,1.0
1995-09-06,3.81,4.12,3.81,4.12,24500,1.905,2.06,1.905,2.06,49000,0.0,1.0
1995-09-07,3.69,4.06,3.69,4.06,87800,1.845,2.03,1.845,2.03,175600,0.0,1.0
1995-09-08,4.06,4.06,3.69,3.69,70500,2.03,2.03,1.845,1.845,141000,0.0,1.0
1995-09-11,4.06,4.06,3.75,3.75,74300,2.03,2.03,1.875,1.875,148600,0.0,1.0
1995-09-12,4.06,4.06,3.81,3.81,19100,2.03,2.03,1.905,1.905,38200,0.0,1.0
1995-09-13,3.88,4.0,3.75,4.0,36600,1.94,2.0,1.875,2.0,73200,0.0,1.0
1995-09-14,4.06,4.06,3.75,3.81,50600,2.03,2.03,1.875,1.905,101200,0.0,1.0
1995-09-15,3.81,4.0,3.75,4.0,27000,1.905,2.0,1.875,2.0,54000,0.0,1.0
1995-09-18,3.81,4.0,3.81,4.0,5100,1.905,2.0,1.905,2.0,10200,0.0,1.0
1995-09-19,3.81,4.0,3.81,4.0,8400,1.905,2.0,1.905,2.0,16800,0.0,1.0
1995-09-20,4.0,4.0,3.81,4.0,18100,2.0,2.0,1.905,2.0,36200,0.0,1.0
1995-09-21,3.88,4.0,3.88,3.88,96100,1.94,2.0,1.94,1.94,192200,0.0,1.0
1995-09-22,3.81,4.06,3.81,4.06,30700,1.905,2.03,1.905,2.03,61400,0.0,1.0
1995-09-25,3.88,4.0,3.81,3.81,11300,1.94,2.0,1.905,1.905,22600,0.0,1.0
1995-09-26,3.62,4.0,3.62,4.0,31600,1.81,2.0,1.81,2.0,63200,0.0,1.0
1995-09-27,3.5,3.81,3.5,3.62,16200,1.75,1.905,1.75,1.81,32400,0.0,1.0
1995-09-28,3.5,3.81,3.5,3.81,33100,1.75,1.905,1.75,1.905,66200,0.0,1.0
1995-09-29,3.75,3.75,3.53,3.75,10500,1.875,1.875,1.765,1.875,21000,0.0,1.0
1995-10-02,3.75,3.75,3.5,3.5,10200,1.875,1.875,1.75,1.75,20400,0.0,1.0
1995-10-03,3.5,3.62,3.5,3.5,29900,1.75,1.81,1.75,1.75,59800,0.0,1.0
1995-10-04,3.5,3.75,3.44,3.44,5800,1.75,1.875,1.72,1.72,11600,0.0,1.0
1995-10-05,3.62,3.62,3.44,3.62,59000,1.81,1.81,1.72,1.81,118000,0.0,1.0
1995-10-06,3.58,3.62,3.44,3.62,11200,1.79,1.81,1.72,1.81,22400,0.0,1.0
1995-10-09,3.62,3.62,3.38,3.44,46900,1.81,1.81,1.69,1.72,93800,0.0,1.0
1995-10-10,3.31,3.5,3.31,3.38,36800,1.655,1.75,1.655,1.69,73600,0.0,1.0
1995-10-11,3.38,3.44,3.25,3.25,101900,1.69,1.72,1.625,1.625,203800,0.0,1.0
1995-10-12,3.38,3.38,3.25,3.25,53800,1.69,1.69,1.625,1.625,107600,0.0,1.0
1995-10-13,3.38,3.5,3.25,3.38,42100,1.69,1.75,1.625,1.69,84200,0.0,1.0
1995-10-16,2.94,3.5,2.87,3.5,76000,1.47,1.75,1.435,1.75,152000,0.0,1.0
1995-10-17,3.25,3.62,3.0,3.0,141100,1.625,1.81,1.5,1.5,282200,0.0,1.0
1995-10-18,3.38,3.5,3.38,3.5,52200,1.69,1.75,1.69,1.75,104400,0.0,1.0
1995-10-19,3.38,3.56,3.31,3.31,18200,1.69,1.78,1.655,1.655,36400,0.0,1.0
1995-10-20,3.56,3.56,3.38,3.38,8200,1.78,1.78,1.69,1.69,16400,0.0,1.0
1995-10-23,3.44,3.56,3.38,3.56,15700,1.72,1.78,1.69,1.78,31400,0.0,1.0
1995-10-24,3.5,3.56,3.44,3.44,30500,1.75,1.78,1.72,1.72,61000,0.0,1.0
1995-10-25,3.44,3.56,3.44,3.56,17200,1.72,1.78,1.72,1.78,34400,0.0,1.0
1995-10-26,3.56,3.56,3.38,3.44,23500,1.78,1.78,1.69,1.72,47000,0.0,1.0
1995-10-27,3.5,3.56,3.25,3.56,43400,1.75,1.78,1.625,1.78,86800,0.0,1.0
1995-10-30,3.38,3.5,3.25,3.5,22100,1.69,1.75,1.625,1.75,44200,0.0,1.0
1995-10-31,3.13,3.25,3.06,3.25,45800,1.565,1.625,1.53,1.625,91600,0.0,1.0
1995-11-01,3.25,3.38,3.13,3.13,22200,1.625,1.69,1.565,1.565,44400,0.0,1.0
1995-11-02,3.13,3.38,3.13,3.38,13400,1.565,1.69,1.565,1.69,26800,0.0,1.0
1995-11-03,3.13,3.25,3.13,3.13,15400,1.565,1.625,1.565,1.565,30800,0.0,1.0
1995-11-06,3.13,3.38,3.13,3.38,5200,1.565,1.69,1.565,1.69,10400,0.0,1.0
1995-11-07,3.13,3.38,3.13,3.13,8000,1.565,1.69,1.565,1.565,16000,0.0,1.0
1995-11-08,3.38,3.44,3.13,3.13,54300,1.69,1.72,1.565,1.565,108600,0.0,1.0
1995-11-09,3.13,3.38,3.13,3.25,18000,1.565,1.69,1.565,1.625,36000,0.0,1.0
1995-11-10,3.13,3.38,2.75,3.25,111100,1.565,1.69,1.375,1.625,222200,0.0,1.0
1995-11-13,3.0,3.13,3.0,3.0,27200,1.5,1.565,1.5,1.5,54400,0.0,1.0
1995-11-14,3.38,3.38,3.0,3.0,82800,1.69,1.69,1.5,1.5,165600,0.0,1.0
1995-11-15,3.38,3.38,3.19,3.38,33100,1.69,1.69,1.595,1.69,66200,0.0,1.0
1995-11-16,3.38,3.44,3.13,3.44,48200,1.69,1.72,1.565,1.72,96400,0.0,1.0
1995-11-17,3.38,3.44,3.19,3.31,49400,1.69,1.72,1.595,1.655,98800,0.0,1.0
1995-11-20,3.25,3.38,3.13,3.38,299800,1.625,1.69,1.565,1.69,599600,0.0,1.0
1995-11-21,3.5,3.56,3.25,3.31,118300,1.75,1.78,1.625,1.655,236600,0.0,1.0
1995-11-22,3.59,3.62,3.44,3.56,254400,1.795,1.81,1.72,1.78,508800,0.0,1.0
1995-11-24,3.56,3.69,3.5,3.62,47000,1.78,1.845,1.75,1.81,94000,0.0,1.0
1995-11-27,3.5,3.69,3.38,3.69,53600,1.75,1.845,1.69,1.845,107200,0.0,1.0
1995-11-28,3.5,3.62,3.44,3.44,26500,1.75,1.81,1.72,1.72,53000,0.0,1.0
1995-11-29,3.62,3.62,3.5,3.62,26800,1.81,1.81,1.75,1.81,53600,0.0,1.0
1995-11-30,3.69,3.69,3.5,3.5,16400,1.845,1.845,1.75,1.75,32800,0.0,1.0
1995-12-01,3.38,3.69,3.31,3.5,49100,1.69,1.845,1.655,1.75,98200,0.0,1.0
1995-12-04,3.38,3.62,3.38,3.44,32000,1.69,1.81,1.69,1.72,64000,0.0,1.0
1995-12-05,3.5,3.5,3.38,3.38,18000,1.75,1.75,1.69,1.69,36000,0.0,1.0
1995-12-06,3.31,3.62,3.31,3.44,31100,1.655,1.81,1.655,1.72,62200,0.0,1.0
1995-12-07,3.31,3.5,3.31,3.5,30000,1.655,1.75,1.655,1.75,60000,0.0,1.0
1995-12-08,3.44,3.5,3.31,3.5,23400,1.72,1.75,1.655,1.75,46800,0.0,1.0
1995-12-11,3.44,3.5,3.25,3.5,42100,1.72,1.75,1.625,1.75,84200,0.0,1.0
1995-12-12,3.25,3.5,3.25,3.5,53700,1.625,1.75,1.625,1.75,107400,0.0,1.0
1995-12-13,3.5,3.5,3.25,3.25,26100,1.75,1.75,1.625,1.625,52200,0.0,1.0
1995-12-14,3.25,3.5,3.25,3.5,46100,1.625,1.75,1.625,1.75,92200,0.0,1.0
1995-12-15,3.25,3.5,3.25,3.25,38900,1.625,1.75,1.625,1.625,77800,0.0,1.0
1995-12-18,3.25,3.5,3.25,3.5,35700,1.625,1.75,1.625,1.75,71400,0.0,1.0
1995-12-19,3.25,3.38,3.25,3.25,60400,1.625,1.69,1.625,1.625,120800,0.0,1.0
1995-12-20,3.31,3.31,3.13,3.31,32900,1.655,1.655,1.565,1.655,65800,0.0,1.0
1995-12-21,3.13,3.13,3.13,3.13,10300,1.565,1.565,1.565,1.565,20600,0.0,1.0
1995-12-22,3.38,3.38,3.13,3.13,54200,1.69,1.69,1.565,1.565,108400,0.0,1.0
1995-12-26,3.31,3.38,3.19,3.38,187200,1.655,1.69,1.595,1.69,374400,0.0,1.0
1995-12-27,3.25,3.44,3.25,3.25,101700,1.625,1.72,1.625,1.625,203400,0.0,1.0
1995-12-28,3.25,3.38,3.0,3.19,123900,1.625,1.69,1.5,1.595,247800,0.0,1.0
1995-12-29,3.13,3.25,3.0,3.0,75700,1.565,1.625,1.5,1.5,151400,0.0,1.0
1996-01-02,3.31,3.31,3.0,3.25,39800,1.655,1.655,1.5,1.625,79600,0.0,1.0
1996-01-03,3.19,3.25,3.19,3.19,4700,1.595,1.625,1.595,1.595,9400,0.0,1.0
1996-01-04,3.19,3.22,3.19,3.19,22800,1.595,1.61,1.595,1.595,45600,0.0,1.0
1996-01-05,3.19,3.31,3.19,3.22,69700,1.595,1.655,1.595,1.61,139400,0.0,1.0
1996-01-08,3.19,3.25,3.19,3.19,5500,1.595,1.625,1.595,1.595,11000,0.0,1.0
1996-01-09,3.31,3.31,3.19,3.19,89600,1.655,1.655,1.595,1.595,179200,0.0,1.0
1996-01-10,3.19,3.31,3.06,3.19,53700,1.595,1.655,1.53,1.595,107400,0.0,1.0
1996-01-11,3.19,3.31,2.87,3.31,39200,1.595,1.655,1.435,1.655,78400,0.0,1.0
1996-01-12,3.13,3.25,2.94,2.94,37200,1.565,1.625,1.47,1.47,74400,0.0,1.0
1996-01-15,2.94,3.0,2.94,2.94,3200,1.47,1.5,1.47,1.47,6400,0.0,1.0
1996-01-16,2.94,3.13,2.94,2.94,49000,1.47,1.565,1.47,1.47,98000,0.0,1.0
1996-01-17,3.13,3.13,2.94,2.94,22000,1.565,1.565,1.47,1.47,44000,0.0,1.0
1996-01-18,2.94,3.13,2.94,2.94,71200,1.47,1.565,1.47,1.47,142400,0.0,1.0
1996-01-19,3.25,3.25,3.08,3.13,21800,1.625,1.625,1.54,1.565,43600,0.0,1.0
1996-01-22,3.06,3.25,3.06,3.13,30800,1.53,1.625,1.53,1.565,61600,0.0,1.0
1996-01-23,3.44,3.44,3.06,3.25,61000,1.72,1.72,1.53,1.625,122000,0.0,1.0
1996-01-24,3.25,3.38,3.25,3.38,35600,1.625,1.69,1.625,1.69,71200,0.0,1.0
1996-01-25,3.44,3.44,3.25,3.25,1900,1.72,1.72,1.625,1.625,3800,0.0,1.0
1996-01-26,3.5,3.5,3.25,3.25,40700,1.75,1.75,1.625,1.625,81400,0.0,1.0
1996-01-29,3.47,3.5,3.38,3.5,25500,1.735,1.75,1.69,1.75,51000,0.0,1.0
1996-01-30,3.44,3.56,3.44,3.56,85400,1.72,1.78,1.72,1.78,170800,0.0,1.0
1996-01-31,3.44,3.5,3.44,3.5,25200,1.72,1.75,1.72,1.75,50400,0.0,1.0
1996-02-01,3.5,3.5,3.38,3.44,47700,1.75,1.75,1.69,1.72,95400,0.0,1.0
1996-02-02,3.44,3.56,3.38,3.38,55500,1.72,1.78,1.69,1.69,111000,0.0,1.0
1996-02-05,3.5,3.56,3.44,3.5,52300,1.75,1.78,1.72,1.75,104600,0.0,1.0
1996-02-06,3.56,3.56,3.5,3.56,17300,1.78,1.78,1.75,1.78,34600,0.0,1.0
1996-02-07,3.62,3.62,3.5,3.56,410100,1.81,1.81,1.75,1.78,820200,0.0,1.0
1996-02-08,3.75,3.94,3.44,3.5,135400,1.875,1.97,1.72,1.75,270800,0.0,1.0
1996-02-09,3.62,3.94,3.62,3.94,24600,1.81,1.97,1.81,1.97,49200,0.0,1.0
1996-02-12,3.62,3.75,3.62,3.75,52200,1.81,1.875,1.81,1.875,104400,0.0,1.0
1996-02-13,3.69,3.75,3.5,3.5,11000,1.845,1.875,1.75,1.75,22000,0.0,1.0
1996-02-14,3.69,3.69,3.5,3.56,43700,1.845,1.845,1.75,1.78,87400,0.0,1.0
1996-02-15,3.5,3.67,3.5,3.67,25500,1.75,1.835,1.75,1.835,51000,0.0,1.0
1996-02-16,3.5,3.62,3.38,3.62,67900,1.75,1.81,1.69,1.81,135800,0.0,1.0
1996-02-20,3.56,3.56,3.38,3.56,15400,1.78,1.78,1.69,1.78,30800,0.0,1.0
1996-02-21,3.38,3.5,3.38,3.38,17000,1.69,1.75,1.69,1.69,34000,0.0,1.0
1996-02-22,3.44,3.56,3.44,3.56,23100,1.72,1.78,1.72,1.78,46200,0.0,1.0
1996-02-23,3.44,3.44,3.44,3.44,10400,1.72,1.72,1.72,1.72,20800,0.0,1.0
1996-02-26,3.25,3.56,3.25,3.56,33700,1.625,1.78,1.625,1.78,67400,0.0,1.0
1996-02-27,3.5,3.5,3.25,3.25,6000,1.75,1.75,1.625,1.625,12000,0.0,1.0
1996-02-28,3.5,3.5,3.25,3.25,40600,1.75,1.75,1.625,1.625,81200,0.0,1.0
1996-02-29,3.44,3.44,3.25,3.25,16100,1.72,1.72,1.625,1.625,32200,0.0,1.0
1996-03-01,3.31,3.31,3.31,3.31,1000,1.655,1.655,1.655,1.655,2000,0.0,1.0
1996-03-04,3.25,3.31,3.25,3.31,3000,1.625,1.655,1.625,1.655,6000,0.0,1.0
1996-03-05,3.25,3.25,3.25,3.25,9200,1.625,1.625,1.625,1.625,18400,0.0,1.0
1996-03-06,3.19,3.44,3.19,3.25,55700,1.595,1.72,1.595,1.625,111400,0.0,1.0
1996-03-07,3.19,3.19,3.19,3.19,1300,1.595,1.595,1.595,1.595,2600,0.0,1.0
1996-03-08,3.19,3.25,3.19,3.19,17500,1.595,1.625,1.595,1.595,35000,0.0,1.0
1996-03-11,3.25,3.25,3.13,3.19,15200,1.625,1.625,1.565,1.595,30400,0.0,1.0
1996-03-12,3.13,3.31,3.13,3.13,21800,1.565,1.655,1.565,1.565,43600,0.0,1.0
1996-03-13,3.25,3.25,3.13,3.13,54200,1.625,1.625,1.565,1.565,108400,0.0,1.0
1996-03-14,3.13,3.25,3.13,3.13,7100,1.565,1.625,1.565,1.565,14200,0.0,1.0
1996-03-15,3.25,3.25,3.13,3.13,12400,1.625,1.625,1.565,1.565,24800,0.0,1.0
1996-03-18,3.13,3.31,3.13,3.13,18000,1.565,1.655,1.565,1.565,36000,0.0,1.0
1996-03-19,3.17,3.31,3.17,3.31,16200,1.585,1.655,1.585,1.655,32400,0.0,1.0
1996-03-20,3.31,3.31,3.13,3.13,5500,1.655,1.655,1.565,1.565,11000,0.0,1.0
1996-03-21,3.31,3.31,3.13,3.13,9800,1.655,1.655,1.565,1.565,19600,0.0,1.0
1996-03-22,3.25,3.38,3.13,3.31,29400,1.625,1.69,1.565,1.655,58800,0.0,1.0
1996-03-25,3.25,3.38,3.25,3.25,12500,1.625,1.69,1.625,1.625,25000,0.0,1.0
1996-03-26,3.25,3.31,3.25,3.25,24500,1.625,1.655,1.625,1.625,49000,0.0,1.0
1996-03-27,3.38,3.38,3.19,3.25,17200,1.69,1.69,1.595,1.625,34400,0.0,1.0
1996-03-28,3.0,3.38,3.0,3.38,39500,1.5,1.69,1.5,1.69,79000,0.0,1.0
1996-03-29,3.14,3.25,3.06,3.25,7900,1.57,1.625,1.53,1.625,15800,0.0,1.0
1996-04-01,3.06,3.25,3.06,3.25,1200,1.53,1.625,1.53,1.625,2400,0.0,1.0
1996-04-02,3.25,3.25,3.06,3.13,42300,1.625,1.625,1.53,1.565,84600,0.0,1.0
1996-04-03,3.31,3.38,3.13,3.13,38400,1.655,1.69,1.565,1.565,76800,0.0,1.0
1996-04-04,3.25,3.25,3.25,3.25,21800,1.625,1.625,1.625,1.625,43600,0.0,1.0
1996-04-08,3.13,3.38,3.13,3.38,115000,1.565,1.69,1.565,1.69,230000,0.0,1.0
1996-04-09,3.13,3.38,3.13,3.19,16500,1.565,1.69,1.565,1.595,33000,0.0,1.0
1996-04-10,3.31,3.31,3.19,3.31,65400,1.655,1.655,1.595,1.655,130800,0.0,1.0
1996-04-11,3.38,3.38,3.25,3.25,56200,1.69,1.69,1.625,1.625,112400,0.0,1.0
1996-04-12,3.25,3.25,3.25,3.25,1400,1.625,1.625,1.625,1.625,2800,0.0,1.0
1996-04-15,3.31,3.31,3.25,3.31,4500,1.655,1.655,1.625,1.655,9000,0.0,1.0
1996-04-16,3.25,3.5,3.25,3.5,22100,1.625,1.75,1.625,1.75,44200,0.0,1.0
1996-04-17,3.06,3.47,3.06,3.47,73500,1.53,1.735,1.53,1.735,147000,0.0,1.0
1996-04-18,3.25,3.38,3.06,3.25,39400,1.625,1.69,1.53,1.625,78800,0.0,1.0
1996-04-19,3.06,3.13,3.06,3.06,6600,1.53,1.565,1.53,1.53,13200,0.0,1.0
1996-04-22,3.38,3.44,3.19,3.25,99300,1.69,1.72,1.595,1.625,198600,0.0,1.0
1996-04-23,3.25,3.38,3.25,3.38,108100,1.625,1.69,1.625,1.69,216200,0.0,1.0
1996-04-24,3.31,3.38,3.25,3.31,61200,1.655,1.69,1.625,1.655,122400,0.0,1.0
1996-04-25,3.38,3.38,3.31,3.38,24700,1.69,1.69,1.655,1.69,49400,0.0,1.0
1996-04-26,3.38,3.41,3.38,3.38,205400,1.69,1.705,1.69,1.69,410800,0.0,1.0
1996-04-29,3.31,3.38,3.31,3.38,24100,1.655,1.69,1.655,1.69,48200,0.0,1.0
1996-04-30,3.38,3.38,3.31,3.31,32500,1.69,1.69,1.655,1.655,65000,0.0,1.0
1996-05-01,3.38,3.44,3.31,3.38,52000,1.69,1.72,1.655,1.69,104000,0.0,1.0
1996-05-02,3.5,3.62,3.38,3.5,281500,1.75,1.81,1.69,1.75,563000,0.0,1.0
1996-05-03,3.75,3.81,3.5,3.56,239400,1.875,1.905,1.75,1.78,478800,0.0,1.0
1996-05-06,3.75,3.88,3.75,3.81,242300,1.875,1.94,1.875,1.905,484600,0.0,1.0
1996-05-07,3.94,3.94,3.75,3.88,153900,1.97,1.97,1.875,1.94,307800,0.0,1.0
1996-05-08,3.94,3.94,3.81,3.81,126200,1.97,1.97,1.905,1.905,252400,0.0,1.0
1996-05-09,3.81,3.94,3.62,3.94,63600,1.905,1.97,1.81,1.97,127200,0.0,1.0
1996-05-10,3.81,3.81,3.62,3.75,209600,1.905,1.905,1.81,1.875,419200,0.0,1.0
1996-05-13,4.0,4.0,3.62,3.62,221700,2.0,2.0,1.81,1.81,443400,0.0,1.0
1996-05-14,4.02,4.02,3.94,4.0,230700,2.01,2.01,1.97,2.0,461400,0.0,1.0
1996-05-15,4.0,4.06,4.0,4.06,198000,2.0,2.03,2.0,2.03,396000,0.0,1.0
1996-05-16,4.06,4.06,4.0,4.0,86300,2.03,2.03,2.0,2.0,172600,0.0,1.0
1996-05-17,4.0,4.06,4.0,4.0,35100,2.0,2.03,2.0,2.0,70200,0.0,1.0
1996-05-20,4.06,4.06,4.0,4.0,76700,2.03,2.03,2.0,2.0,153400,0.0,1.0
1996-05-21,4.06,4.06,4.0,4.06,55000,2.03,2.03,2.0,2.03,110000,0.0,1.0
1996-05-22,3.77,4.0,3.77,3.94,30500,1.885,2.0,1.885,1.97,61000,0.0,1.0
1996-05-23,3.75,3.88,3.75,3.75,23800,1.875,1.94,1.875,1.875,47600,0.0,1.0
1996-05-24,3.75,3.88,3.75,3.88,13500,1.875,1.94,1.875,1.94,27000,0.0,1.0
1996-05-28,3.88,3.88,3.75,3.75,27700,1.94,1.94,1.875,1.875,55400,0.0,1.0
1996-05-29,3.81,3.88,3.75,3.88,99100,1.905,1.94,1.875,1.94,198200,0.0,1.0
1996-05-30,3.77,3.81,3.75,3.81,31500,1.885,1.905,1.875,1.905,63000,0.0,1.0
1996-05-31,3.81,3.88,3.75,3.75,16900,1.905,1.94,1.875,1.875,33800,0.0,1.0
1996-06-03,4.12,4.12,3.81,3.81,148500,2.06,2.06,1.905,1.905,297000,0.0,1.0
1996-06-04,4.06,4.12,3.88,4.12,145700,2.03,2.06,1.94,2.06,291400,0.0,1.0
1996-06-05,4.0,4.06,3.94,4.06,39300,2.0,2.03,1.97,2.03,78600,0.0,1.0
1996-06-06,3.94,4.06,3.94,4.06,90500,1.97,2.03,1.97,2.03,181000,0.0,1.0
1996-06-07,4.0,4.0,3.94,4.0,13200,2.0,2.0,1.97,2.0,26400,0.0,1.0
1996-06-10,3.95,3.95,3.94,3.94,19000,1.975,1.975,1.97,1.97,38000,0.0,1.0
1996-06-11,3.94,4.0,3.94,4.0,21900,1.97,2.0,1.97,2.0,43800,0.0,1.0
1996-06-12,3.69,4.0,3.56,4.0,57800,1.845,2.0,1.78,2.0,115600,0.0,1.0
1996-06-13,3.62,3.81,3.62,3.62,8000,1.81,1.905,1.81,1.81,16000,0.0,1.0
1996-06-14,3.62,3.62,3.62,3.62,1000,1.81,1.81,1.81,1.81,2000,0.0,1.0
1996-06-17,3.62,3.81,3.62,3.62,14900,1.81,1.905,1.81,1.81,29800,0.0,1.0
1996-06-18,3.62,3.81,3.62,3.81,13700,1.81,1.905,1.81,1.905,27400,0.0,1.0
1996-06-19,3.5,3.69,3.5,3.62,44100,1.75,1.845,1.75,1.81,88200,0.0,1.0
1996-06-20,3.44,3.62,3.44,3.62,12400,1.72,1.81,1.72,1.81,24800,0.0,1.0
1996-06-21,3.62,3.62,3.44,3.62,30500,1.81,1.81,1.72,1.81,61000,0.0,1.0
1996-06-24,3.44,3.44,3.38,3.44,13000,1.72,1.72,1.69,1.72,26000,0.0,1.0
1996-06-25,3.56,3.62,3.38,3.44,40400,1.78,1.81,1.69,1.72,80800,0.0,1.0
1996-06-26,3.56,3.56,3.31,3.44,7000,1.78,1.78,1.655,1.72,14000,0.0,1.0
1996-06-27,3.38,3.5,3.31,3.31,14400,1.69,1.75,1.655,1.655,28800,0.0,1.0
1996-06-28,3.38,3.5,3.31,3.5,82900,1.69,1.75,1.655,1.75,165800,0.0,1.0
1996-07-01,3.41,3.5,3.38,3.5,10600,1.705,1.75,1.69,1.75,21200,0.0,1.0
1996-07-02,3.75,3.75,3.38,3.38,183300,1.875,1.875,1.69,1.69,366600,0.0,1.0
1996-07-03,3.75,3.97,3.62,3.75,135000,1.875,1.985,1.81,1.875,270000,0.0,1.0
1996-07-05,3.81,3.94,3.62,3.94,19300,1.905,1.97,1.81,1.97,38600,0.0,1.0
1996-07-08,3.62,3.75,3.56,3.56,19900,1.81,1.875,1.78,1.78,39800,0.0,1.0
1996-07-09,3.56,3.62,3.56,3.56,29200,1.78,1.81,1.78,1.78,58400,0.0,1.0
1996-07-10,3.69,3.69,3.56,3.69,113700,1.845,1.845,1.78,1.845,227400,0.0,1.0
1996-07-11,3.44,3.69,3.44,3.69,20500,1.72,1.845,1.72,1.845,41000,0.0,1.0
1996-07-12,3.56,3.62,3.5,3.62,21200,1.78,1.81,1.75,1.81,42400,0.0,1.0
1996-07-15,3.31,3.5,3.31,3.44,28000,1.655,1.75,1.655,1.72,56000,0.0,1.0
1996-07-16,3.25,3.5,3.25,3.5,30300,1.625,1.75,1.625,1.75,60600,0.0,1.0
1996-07-17,3.44,3.5,3.25,3.25,10600,1.72,1.75,1.625,1.625,21200,0.0,1.0
1996-07-18,3.25,3.44,3.25,3.25,13200,1.625,1.72,1.625,1.625,26400,0.0,1.0
1996-07-19,3.5,3.5,3.5,3.5,3000,1.75,1.75,1.75,1.75,6000,0.0,1.0
1996-07-22,3.33,3.44,3.25,3.31,29100,1.665,1.72,1.625,1.655,58200,0.0,1.0
1996-07-23,3.25,3.25,3.25,3.25,11000,1.625,1.625,1.625,1.625,22000,0.0,1.0
1996-07-24,3.31,3.44,3.25,3.25,32200,1.655,1.72,1.625,1.625,64400,0.0,1.0
1996-07-25,3.34,3.34,3.31,3.31,6500,1.67,1.67,1.655,1.655,13000,0.0,1.0
1996-07-26,3.13,3.31,3.13,3.31,54100,1.565,1.655,1.565,1.655,108200,0.0,1.0
1996-07-29,3.06,3.19,3.0,3.0,10200,1.53,1.595,1.5,1.5,20400,0.0,1.0
1996-07-30,3.13,3.25,2.94,3.25,30800,1.565,1.625,1.47,1.625,61600,0.0,1.0
1996-07-31,3.16,3.16,3.06,3.13,20100,1.58,1.58,1.53,1.565,40200,0.0,1.0
1996-08-01,3.25,3.31,3.13,3.25,55300,1.625,1.655,1.565,1.625,110600,0.0,1.0
1996-08-02,3.47,3.62,3.25,3.31,74000,1.735,1.81,1.625,1.655,148000,0.0,1.0
1996-08-05,3.64,3.69,3.5,3.5,46900,1.82,1.845,1.75,1.75,93800,0.0,1.0
1996-08-06,3.69,3.88,3.62,3.69,126400,1.845,1.94,1.81,1.845,252800,0.0,1.0
1996-08-07,3.5,3.75,3.44,3.75,89800,1.75,1.875,1.72,1.875,179600,0.0,1.0
1996-08-08,3.88,3.94,3.56,3.75,353500,1.94,1.97,1.78,1.875,707000,0.0,1.0
1996-08-09,3.69,3.94,3.62,3.94,32600,1.845,1.97,1.81,1.97,65200,0.0,1.0
1996-08-12,3.62,3.75,3.62,3.62,31800,1.81,1.875,1.81,1.81,63600,0.0,1.0
1996-08-13,3.56,3.75,3.56,3.75,35000,1.78,1.875,1.78,1.875,70000,0.0,1.0
1996-08-14,3.56,3.75,3.5,3.62,47000,1.78,1.875,1.75,1.81,94000,0.0,1.0
1996-08-15,3.62,3.62,3.5,3.62,46000,1.81,1.81,1.75,1.81,92000,0.0,1.0
1996-08-16,3.5,3.62,3.5,3.62,24700,1.75,1.81,1.75,1.81,49400,0.0,1.0
1996-08-19,3.44,3.62,3.44,3.62,25800,1.72,1.81,1.72,1.81,51600,0.0,1.0
1996-08-20,3.38,3.56,3.25,3.56,42500,1.69,1.78,1.625,1.78,85000,0.0,1.0
1996-08-21,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1996-08-22,3.44,3.5,3.31,3.31,74000,1.72,1.75,1.655,1.655,148000,0.0,1.0
1996-08-23,3.44,3.56,3.44,3.5,18000,1.72,1.78,1.72,1.75,36000,0.0,1.0
1996-08-26,3.5,3.56,3.44,3.56,67400,1.75,1.78,1.72,1.78,134800,0.0,1.0
1996-08-27,3.5,3.56,3.44,3.5,81100,1.75,1.78,1.72,1.75,162200,0.0,1.0
1996-08-28,3.56,3.62,3.5,3.62,36900,1.78,1.81,1.75,1.81,73800,0.0,1.0
1996-08-29,3.44,3.62,3.44,3.56,66200,1.72,1.81,1.72,1.78,132400,0.0,1.0
1996-08-30,3.5,3.56,3.44,3.5,51500,1.75,1.78,1.72,1.75,103000,0.0,1.0
1996-09-03,3.75,3.75,3.44,3.44,70600,1.875,1.875,1.72,1.72,141200,0.0,1.0
1996-09-04,3.75,3.81,3.62,3.75,64000,1.875,1.905,1.81,1.875,128000,0.0,1.0
1996-09-05,3.5,3.75,3.5,3.75,107800,1.75,1.875,1.75,1.875,215600,0.0,1.0
1996-09-06,3.56,3.69,3.5,3.69,58600,1.78,1.845,1.75,1.845,117200,0.0,1.0
1996-09-09,3.69,3.69,3.5,3.56,29300,1.845,1.845,1.75,1.78,58600,0.0,1.0
1996-09-10,3.5,3.5,3.5,3.5,3400,1.75,1.75,1.75,1.75,6800,0.0,1.0
1996-09-11,3.62,3.62,3.5,3.5,18300,1.81,1.81,1.75,1.75,36600,0.0,1.0
1996-09-12,3.5,3.62,3.5,3.62,25200,1.75,1.81,1.75,1.81,50400,0.0,1.0
1996-09-13,3.5,3.62,3.5,3.62,44700,1.75,1.81,1.75,1.81,89400,0.0,1.0
1996-09-16,3.5,3.56,3.5,3.56,45600,1.75,1.78,1.75,1.78,91200,0.0,1.0
1996-09-17,3.44,3.56,3.44,3.56,28400,1.72,1.78,1.72,1.78,56800,0.0,1.0
1996-09-18,3.5,3.5,3.38,3.38,20600,1.75,1.75,1.69,1.69,41200,0.0,1.0
1996-09-19,3.45,3.5,3.38,3.44,72500,1.725,1.75,1.69,1.72,145000,0.0,1.0
1996-09-20,3.44,3.56,3.44,3.56,31400,1.72,1.78,1.72,1.78,62800,0.0,1.0
1996-09-23,3.62,3.69,3.56,3.62,27500,1.81,1.845,1.78,1.81,55000,0.0,1.0
1996-09-24,3.75,3.88,3.56,3.56,131700,1.875,1.94,1.78,1.78,263400,0.0,1.0
1996-09-25,3.75,3.81,3.69,3.75,41500,1.875,1.905,1.845,1.875,83000,0.0,1.0
1996-09-26,3.75,3.88,3.75,3.88,18400,1.875,1.94,1.875,1.94,36800,0.0,1.0
1996-09-27,3.88,3.88,3.69,3.88,52000,1.94,1.94,1.845,1.94,104000,0.0,1.0
1996-09-30,4.0,4.0,3.69,3.88,103400,2.0,2.0,1.845,1.94,206800,0.0,1.0
1996-10-01,4.0,4.06,3.94,4.0,25200,2.0,2.03,1.97,2.0,50400,0.0,1.0
1996-10-02,3.94,4.06,3.94,3.94,67500,1.97,2.03,1.97,1.97,135000,0.0,1.0
1996-10-03,3.72,4.0,3.72,4.0,83200,1.86,2.0,1.86,2.0,166400,0.0,1.0
1996-10-04,3.62,3.75,3.56,3.69,80300,1.81,1.875,1.78,1.845,160600,0.0,1.0
1996-10-07,3.56,3.69,3.56,3.56,34200,1.78,1.845,1.78,1.78,68400,0.0,1.0
1996-10-08,3.5,3.62,3.44,3.56,27600,1.75,1.81,1.72,1.78,55200,0.0,1.0
1996-10-09,3.38,3.62,3.38,3.62,43600,1.69,1.81,1.69,1.81,87200,0.0,1.0
1996-10-10,3.5,3.62,3.38,3.44,83700,1.75,1.81,1.69,1.72,167400,0.0,1.0
1996-10-11,3.75,3.75,3.44,3.44,191100,1.875,1.875,1.72,1.72,382200,0.0,1.0
1996-10-14,3.81,4.0,3.69,3.75,160500,1.905,2.0,1.845,1.875,321000,0.0,1.0
1996-10-15,3.81,3.94,3.62,3.88,68800,1.905,1.97,1.81,1.94,137600,0.0,1.0
1996-10-16,3.69,3.75,3.5,3.75,52800,1.845,1.875,1.75,1.875,105600,0.0,1.0
1996-10-17,3.75,3.81,3.62,3.75,171400,1.875,1.905,1.81,1.875,342800,0.0,1.0
1996-10-18,3.88,3.88,3.75,3.81,23400,1.94,1.94,1.875,1.905,46800,0.0,1.0
1996-10-21,3.75,3.88,3.75,3.84,16200,1.875,1.94,1.875,1.92,32400,0.0,1.0
1996-10-22,3.75,3.81,3.62,3.75,46700,1.875,1.905,1.81,1.875,93400,0.0,1.0
1996-10-23,3.62,3.75,3.62,3.69,33600,1.81,1.875,1.81,1.845,67200,0.0,1.0
1996-10-24,3.59,3.62,3.56,3.62,40700,1.795,1.81,1.78,1.81,81400,0.0,1.0
1996-10-25,3.5,3.56,3.5,3.5,30200,1.75,1.78,1.75,1.75,60400,0.0,1.0
1996-10-28,3.56,3.56,3.44,3.5,22800,1.78,1.78,1.72,1.75,45600,0.0,1.0
1996-10-29,3.56,3.69,3.47,3.47,41000,1.78,1.845,1.735,1.735,82000,0.0,1.0
1996-10-30,3.5,3.62,3.5,3.5,37900,1.75,1.81,1.75,1.75,75800,0.0,1.0
1996-10-31,3.44,3.56,3.44,3.5,9700,1.72,1.78,1.72,1.75,19400,0.0,1.0
1996-11-01,3.47,3.5,3.44,3.5,26800,1.735,1.75,1.72,1.75,53600,0.0,1.0
1996-11-04,3.5,3.5,3.47,3.47,1000,1.75,1.75,1.735,1.735,2000,0.0,1.0
1996-11-05,3.62,3.69,3.56,3.56,35600,1.81,1.845,1.78,1.78,71200,0.0,1.0
1996-11-06,3.59,3.69,3.56,3.69,35500,1.795,1.845,1.78,1.845,71000,0.0,1.0
1996-11-07,3.69,3.81,3.59,3.59,66700,1.845,1.905,1.795,1.795,133400,0.0,1.0
1996-11-08,3.75,3.75,3.62,3.69,48500,1.875,1.875,1.81,1.845,97000,0.0,1.0
1996-11-11,3.75,3.88,3.67,3.88,50400,1.875,1.94,1.835,1.94,100800,0.0,1.0
1996-11-12,3.69,3.75,3.62,3.75,97600,1.845,1.875,1.81,1.875,195200,0.0,1.0
1996-11-13,3.69,3.75,3.62,3.69,39500,1.845,1.875,1.81,1.845,79000,0.0,1.0
1996-11-14,3.69,3.75,3.69,3.69,148200,1.845,1.875,1.845,1.845,296400,0.0,1.0
1996-11-15,3.62,3.72,3.62,3.69,47100,1.81,1.86,1.81,1.845,94200,0.0,1.0
1996-11-18,3.5,3.69,3.5,3.62,30300,1.75,1.845,1.75,1.81,60600,0.0,1.0
1996-11-19,3.5,3.62,3.5,3.62,10200,1.75,1.81,1.75,1.81,20400,0.0,1.0
1996-11-20,3.5,3.62,3.47,3.62,66800,1.75,1.81,1.735,1.81,133600,0.0,1.0
1996-11-21,3.53,3.59,3.5,3.56,54000,1.765,1.795,1.75,1.78,108000,0.0,1.0
1996-11-22,3.47,3.59,3.47,3.59,73200,1.735,1.795,1.735,1.795,146400,0.0,1.0
1996-11-25,3.53,3.59,3.45,3.47,44600,1.765,1.795,1.725,1.735,89200,0.0,1.0
1996-11-26,3.47,3.59,3.44,3.59,37700,1.735,1.795,1.72,1.795,75400,0.0,1.0
1996-11-27,3.44,3.5,3.44,3.47,44000,1.72,1.75,1.72,1.735,88000,0.0,1.0
1996-11-29,3.44,3.53,3.44,3.44,72500,1.72,1.765,1.72,1.72,145000,0.0,1.0
1996-12-02,3.44,3.56,3.44,3.44,23400,1.72,1.78,1.72,1.72,46800,0.0,1.0
1996-12-03,3.38,3.56,3.38,3.56,16700,1.69,1.78,1.69,1.78,33400,0.0,1.0
1996-12-04,3.44,3.5,3.25,3.44,361100,1.72,1.75,1.625,1.72,722200,0.0,1.0
1996-12-05,3.5,3.56,3.44,3.44,306500,1.75,1.78,1.72,1.72,613000,0.0,1.0
1996-12-06,3.5,3.53,3.44,3.47,78200,1.75,1.765,1.72,1.735,156400,0.0,1.0
1996-12-09,3.44,3.53,3.44,3.53,21000,1.72,1.765,1.72,1.765,42000,0.0,1.0
1996-12-10,3.25,3.44,3.25,3.34,27900,1.625,1.72,1.625,1.67,55800,0.0,1.0
1996-12-11,3.38,3.38,3.22,3.25,259000,1.69,1.69,1.61,1.625,518000,0.0,1.0
1996-12-12,3.28,3.31,3.22,3.25,48800,1.64,1.655,1.61,1.625,97600,0.0,1.0
1996-12-13,3.19,3.31,3.19,3.25,39800,1.595,1.655,1.595,1.625,79600,0.0,1.0
1996-12-16,3.25,3.31,3.19,3.19,215300,1.625,1.655,1.595,1.595,430600,0.0,1.0
1996-12-17,3.25,3.28,3.19,3.28,38000,1.625,1.64,1.595,1.64,76000,0.0,1.0
1996-12-18,3.19,3.28,3.19,3.28,12700,1.595,1.64,1.595,1.64,25400,0.0,1.0
1996-12-19,3.28,3.28,3.19,3.19,28700,1.64,1.64,1.595,1.595,57400,0.0,1.0
1996-12-20,3.16,3.23,3.13,3.22,88600,1.58,1.615,1.565,1.61,177200,0.0,1.0
1996-12-23,3.06,3.19,3.06,3.13,69200,1.53,1.595,1.53,1.565,138400,0.0,1.0
1996-12-24,3.25,3.25,3.06,3.06,42200,1.625,1.625,1.53,1.53,84400,0.0,1.0
1996-12-26,3.25,3.31,3.22,3.31,30300,1.625,1.655,1.61,1.655,60600,0.0,1.0
1996-12-27,3.28,3.28,3.22,3.22,11800,1.64,1.64,1.61,1.61,23600,0.0,1.0
1996-12-30,3.34,3.34,3.16,3.31,185600,1.67,1.67,1.58,1.655,371200,0.0,1.0
1996-12-31,3.38,3.38,3.31,3.34,14700,1.69,1.69,1.655,1.67,29400,0.0,1.0
1997-01-02,3.44,3.44,3.38,3.38,18300,1.72,1.72,1.69,1.69,36600,0.0,1.0
1997-01-03,3.38,3.44,3.38,3.44,57000,1.69,1.72,1.69,1.72,114000,0.0,1.0
1997-01-06,3.38,3.44,3.38,3.41,63500,1.69,1.72,1.69,1.705,127000,0.0,1.0
1997-01-07,3.53,3.53,3.44,3.47,56000,1.765,1.765,1.72,1.735,112000,0.0,1.0
1997-01-08,3.44,3.56,3.44,3.56,21900,1.72,1.78,1.72,1.78,43800,0.0,1.0
1997-01-09,3.69,3.72,3.5,3.5,64100,1.845,1.86,1.75,1.75,128200,0.0,1.0
1997-01-10,3.56,3.75,3.5,3.75,95900,1.78,1.875,1.75,1.875,191800,0.0,1.0
1997-01-13,3.75,3.75,3.5,3.5,241000,1.875,1.875,1.75,1.75,482000,0.0,1.0
1997-01-14,4.06,4.19,3.75,3.75,377600,2.03,2.095,1.875,1.875,755200,0.0,1.0
1997-01-15,4.12,4.22,3.97,4.06,237000,2.06,2.11,1.985,2.03,474000,0.0,1.0
1997-01-16,4.06,4.19,3.97,4.12,72800,2.03,2.095,1.985,2.06,145600,0.0,1.0
1997-01-17,4.22,4.22,4.09,4.16,103600,2.11,2.11,2.045,2.08,207200,0.0,1.0
1997-01-20,4.75,4.78,4.22,4.22,209800,2.375,2.39,2.11,2.11,419600,0.0,1.0
1997-01-21,4.31,4.75,4.09,4.75,121400,2.155,2.375,2.045,2.375,242800,0.0,1.0
1997-01-22,4.12,4.44,4.0,4.28,166800,2.06,2.22,2.0,2.14,333600,0.0,1.0
1997-01-23,4.25,4.44,4.09,4.09,106400,2.125,2.22,2.045,2.045,212800,0.0,1.0
1997-01-24,4.12,4.31,4.06,4.19,42100,2.06,2.155,2.03,2.095,84200,0.0,1.0
1997-01-27,4.12,4.25,4.08,4.12,42500,2.06,2.125,2.04,2.06,85000,0.0,1.0
1997-01-28,4.25,4.37,4.25,4.25,135400,2.125,2.185,2.125,2.125,270800,0.0,1.0
1997-01-29,4.63,4.75,4.37,4.37,77800,2.315,2.375,2.185,2.185,155600,0.0,1.0
1997-01-30,4.75,5.25,4.63,4.63,327000,2.375,2.625,2.315,2.315,654000,0.0,1.0
1997-01-31,4.94,5.19,4.69,5.19,169000,2.47,2.595,2.345,2.595,338000,0.0,1.0
1997-02-03,4.94,5.25,4.81,5.0,193000,2.47,2.625,2.405,2.5,386000,0.0,1.0
1997-02-04,4.88,5.0,4.81,4.88,74000,2.44,2.5,2.405,2.44,148000,0.0,1.0
1997-02-05,5.41,5.62,4.88,4.94,543700,2.705,2.81,2.44,2.47,1087400,0.0,1.0
1997-02-06,5.47,5.59,5.31,5.41,268600,2.735,2.795,2.655,2.705,537200,0.0,1.0
1997-02-07,5.44,5.66,5.44,5.59,249000,2.72,2.83,2.72,2.795,498000,0.0,1.0
1997-02-10,4.88,5.5,4.88,5.5,213800,2.44,2.75,2.44,2.75,427600,0.0,1.0
1997-02-11,5.44,5.44,4.55,4.88,1009700,2.72,2.72,2.275,2.44,2019400,0.0,1.0
1997-02-12,5.38,5.53,5.12,5.44,177000,2.69,2.765,2.56,2.72,354000,0.0,1.0
1997-02-13,5.44,5.5,5.25,5.38,78000,2.72,2.75,2.625,2.69,156000,0.0,1.0
1997-02-14,5.44,5.69,5.12,5.31,583900,2.72,2.845,2.56,2.655,1167800,0.0,1.0
1997-02-18,5.5,6.25,5.25,6.06,867300,2.75,3.125,2.625,3.03,1734600,0.0,1.0
1997-02-19,5.38,5.5,5.19,5.38,150500,2.69,2.75,2.595,2.69,301000,0.0,1.0
1997-02-20,5.19,5.5,5.09,5.47,186900,2.595,2.75,2.545,2.735,373800,0.0,1.0
1997-02-21,5.12,5.31,5.12,5.19,44200,2.56,2.655,2.56,2.595,88400,0.0,1.0
1997-02-24,5.31,5.38,5.06,5.06,88400,2.655,2.69,2.53,2.53,176800,0.0,1.0
1997-02-25,5.12,5.38,5.0,5.31,150600,2.56,2.69,2.5,2.655,301200,0.0,1.0
1997-02-26,5.19,5.25,4.88,5.22,207300,2.595,2.625,2.44,2.61,414600,0.0,1.0
1997-02-27,5.09,5.31,5.06,5.25,131100,2.545,2.655,2.53,2.625,262200,0.0,1.0
1997-02-28,5.5,5.5,5.06,5.19,187900,2.75,2.75,2.53,2.595,375800,0.0,1.0
1997-03-03,5.25,5.81,5.25,5.5,225200,2.625,2.905,2.625,2.75,450400,0.0,1.0
1997-03-04,5.69,5.81,5.25,5.5,368200,2.845,2.905,2.625,2.75,736400,0.0,1.0
1997-03-05,5.62,5.94,5.5,5.81,121700,2.81,2.97,2.75,2.905,243400,0.0,1.0
1997-03-06,5.75,5.87,5.56,5.62,114100,2.875,2.935,2.78,2.81,228200,0.0,1.0
1997-03-07,5.62,5.81,5.62,5.75,54900,2.81,2.905,2.81,2.875,109800,0.0,1.0
1997-03-10,5.75,5.75,5.62,5.75,53800,2.875,2.875,2.81,2.875,107600,0.0,1.0
1997-03-11,5.44,5.75,5.34,5.75,36400,2.72,2.875,2.67,2.875,72800,0.0,1.0
1997-03-12,5.25,5.5,5.0,5.5,54100,2.625,2.75,2.5,2.75,108200,0.0,1.0
1997-03-13,5.0,5.25,4.88,5.06,45700,2.5,2.625,2.44,2.53,91400,0.0,1.0
1997-03-14,5.0,5.12,4.94,5.0,67400,2.5,2.56,2.47,2.5,134800,0.0,1.0
1997-03-17,4.97,5.06,4.94,5.06,75400,2.485,2.53,2.47,2.53,150800,0.0,1.0
1997-03-18,4.91,5.12,4.88,5.12,90100,2.455,2.56,2.44,2.56,180200,0.0,1.0
1997-03-19,4.81,4.94,4.78,4.88,70900,2.405,2.47,2.39,2.44,141800,0.0,1.0
1997-03-20,4.88,5.06,4.75,4.78,142100,2.44,2.53,2.375,2.39,284200,0.0,1.0
1997-03-21,4.94,4.94,4.88,4.94,8900,2.47,2.47,2.44,2.47,17800,0.0,1.0
1997-03-24,4.81,4.91,4.81,4.88,60100,2.405,2.455,2.405,2.44,120200,0.0,1.0
1997-03-25,4.69,4.81,4.69,4.75,30100,2.345,2.405,2.345,2.375,60200,0.0,1.0
1997-03-26,4.53,4.75,4.5,4.69,168100,2.265,2.375,2.25,2.345,336200,0.0,1.0
1997-03-27,4.5,4.63,4.31,4.44,94300,2.25,2.315,2.155,2.22,188600,0.0,1.0
1997-03-31,4.44,4.5,4.25,4.5,61600,2.22,2.25,2.125,2.25,123200,0.0,1.0
1997-04-01,4.31,4.37,4.25,4.25,17300,2.155,2.185,2.125,2.125,34600,0.0,1.0
1997-04-02,4.44,4.44,4.25,4.31,47300,2.22,2.22,2.125,2.155,94600,0.0,1.0
1997-04-03,4.34,4.44,4.31,4.44,26600,2.17,2.22,2.155,2.22,53200,0.0,1.0
1997-04-04,4.31,4.37,4.31,4.37,120300,2.155,2.185,2.155,2.185,240600,0.0,1.0
1997-04-07,4.37,4.44,4.37,4.44,12400,2.185,2.22,2.185,2.22,24800,0.0,1.0
1997-04-08,4.37,4.44,4.37,4.37,24000,2.185,2.22,2.185,2.185,48000,0.0,1.0
1997-04-09,4.41,4.41,4.37,4.37,58100,2.205,2.205,2.185,2.185,116200,0.0,1.0
1997-04-10,4.37,4.44,4.37,4.44,10300,2.185,2.22,2.185,2.22,20600,0.0,1.0
1997-04-11,4.37,4.5,4.37,4.5,41100,2.185,2.25,2.185,2.25,82200,0.0,1.0
1997-04-14,4.31,4.44,4.31,4.31,38800,2.155,2.22,2.155,2.155,77600,0.0,1.0
1997-04-15,4.75,4.88,4.37,4.44,83900,2.375,2.44,2.185,2.22,167800,0.0,1.0
1997-04-16,4.88,5.0,4.75,4.75,122200,2.44,2.5,2.375,2.375,244400,0.0,1.0
1997-04-17,4.75,4.94,4.69,4.94,34900,2.375,2.47,2.345,2.47,69800,0.0,1.0
1997-04-18,4.63,4.88,4.59,4.75,28300,2.315,2.44,2.295,2.375,56600,0.0,1.0
1997-04-21,4.81,4.94,4.59,4.94,18300,2.405,2.47,2.295,2.47,36600,0.0,1.0
1997-04-22,4.81,4.81,4.56,4.56,68400,2.405,2.405,2.28,2.28,136800,0.0,1.0
1997-04-23,4.78,4.88,4.75,4.81,22300,2.39,2.44,2.375,2.405,44600,0.0,1.0
1997-04-24,4.77,4.81,4.63,4.75,88700,2.385,2.405,2.315,2.375,177400,0.0,1.0
1997-04-25,4.63,4.75,4.63,4.75,15100,2.315,2.375,2.315,2.375,30200,0.0,1.0
1997-04-28,4.63,4.63,4.5,4.63,23000,2.315,2.315,2.25,2.315,46000,0.0,1.0
1997-04-29,4.37,4.63,4.37,4.5,53500,2.185,2.315,2.185,2.25,107000,0.0,1.0
1997-04-30,4.37,4.37,4.19,4.31,61100,2.185,2.185,2.095,2.155,122200,0.0,1.0
1997-05-01,4.19,4.44,4.0,4.44,77500,2.095,2.22,2.0,2.22,155000,0.0,1.0
1997-05-02,4.25,4.25,4.12,4.22,26800,2.125,2.125,2.06,2.11,53600,0.0,1.0
1997-05-05,4.37,4.37,4.19,4.25,46000,2.185,2.185,2.095,2.125,92000,0.0,1.0
1997-05-06,4.12,4.25,4.0,4.12,96900,2.06,2.125,2.0,2.06,193800,0.0,1.0
1997-05-07,4.19,4.37,4.06,4.06,82900,2.095,2.185,2.03,2.03,165800,0.0,1.0
1997-05-08,4.31,4.31,4.19,4.31,21500,2.155,2.155,2.095,2.155,43000,0.0,1.0
1997-05-09,4.37,4.37,4.25,4.37,19400,2.185,2.185,2.125,2.185,38800,0.0,1.0
1997-05-12,4.56,4.63,4.37,4.37,85800,2.28,2.315,2.185,2.185,171600,0.0,1.0
1997-05-13,4.69,4.69,4.5,4.56,166200,2.345,2.345,2.25,2.28,332400,0.0,1.0
1997-05-14,4.88,4.88,4.63,4.69,290400,2.44,2.44,2.315,2.345,580800,0.0,1.0
1997-05-15,4.63,4.88,4.5,4.88,73500,2.315,2.44,2.25,2.44,147000,0.0,1.0
1997-05-16,4.25,4.63,4.19,4.63,113000,2.125,2.315,2.095,2.315,226000,0.0,1.0
1997-05-19,4.44,4.53,4.37,4.37,55700,2.22,2.265,2.185,2.185,111400,0.0,1.0
1997-05-20,4.56,4.56,4.31,4.53,34400,2.28,2.28,2.155,2.265,68800,0.0,1.0
1997-05-21,4.75,4.81,4.47,4.47,46200,2.375,2.405,2.235,2.235,92400,0.0,1.0
1997-05-22,4.56,4.75,4.5,4.63,66500,2.28,2.375,2.25,2.315,133000,0.0,1.0
1997-05-23,4.5,4.69,4.5,4.56,36800,2.25,2.345,2.25,2.28,73600,0.0,1.0
1997-05-27,4.69,4.75,4.5,4.69,43400,2.345,2.375,2.25,2.345,86800,0.0,1.0
1997-05-28,4.63,4.63,4.56,4.63,8100,2.315,2.315,2.28,2.315,16200,0.0,1.0
1997-05-29,4.69,4.75,4.56,4.75,39300,2.345,2.375,2.28,2.375,78600,0.0,1.0
1997-05-30,4.63,4.69,4.56,4.56,50500,2.315,2.345,2.28,2.28,101000,0.0,1.0
1997-06-02,4.75,4.75,4.63,4.63,23000,2.375,2.375,2.315,2.315,46000,0.0,1.0
1997-06-03,5.0,5.25,4.69,4.75,197200,2.5,2.625,2.345,2.375,394400,0.0,1.0
1997-06-04,5.06,5.12,4.88,5.0,444700,2.53,2.56,2.44,2.5,889400,0.0,1.0
1997-06-05,5.31,5.62,5.0,5.12,186000,2.655,2.81,2.5,2.56,372000,0.0,1.0
1997-06-06,5.31,5.31,5.06,5.12,45900,2.655,2.655,2.53,2.56,91800,0.0,1.0
1997-06-09,5.12,5.38,5.12,5.38,22900,2.56,2.69,2.56,2.69,45800,0.0,1.0
1997-06-10,5.31,5.31,5.0,5.12,94400,2.655,2.655,2.5,2.56,188800,0.0,1.0
1997-06-11,5.12,5.38,5.12,5.19,58300,2.56,2.69,2.56,2.595,116600,0.0,1.0
1997-06-12,5.12,5.25,5.12,5.12,46200,2.56,2.625,2.56,2.56,92400,0.0,1.0
1997-06-13,5.03,5.31,4.94,5.12,74100,2.515,2.655,2.47,2.56,148200,0.0,1.0
1997-06-16,4.94,5.0,4.75,4.94,108800,2.47,2.5,2.375,2.47,217600,0.0,1.0
1997-06-17,4.75,4.88,4.75,4.75,106000,2.375,2.44,2.375,2.375,212000,0.0,1.0
1997-06-18,5.0,5.0,4.75,4.75,88300,2.5,2.5,2.375,2.375,176600,0.0,1.0
1997-06-19,5.12,5.12,4.81,5.0,17200,2.56,2.56,2.405,2.5,34400,0.0,1.0
1997-06-20,5.12,5.19,4.88,4.88,14100,2.56,2.595,2.44,2.44,28200,0.0,1.0
1997-06-23,5.03,5.25,5.0,5.0,69100,2.515,2.625,2.5,2.5,138200,0.0,1.0
1997-06-24,4.94,5.06,4.94,5.0,62200,2.47,2.53,2.47,2.5,124400,0.0,1.0
1997-06-25,4.81,4.94,4.81,4.88,19700,2.405,2.47,2.405,2.44,39400,0.0,1.0
1997-06-26,4.88,4.88,4.81,4.81,63600,2.44,2.44,2.405,2.405,127200,0.0,1.0
1997-06-27,4.81,4.88,4.81,4.88,18200,2.405,2.44,2.405,2.44,36400,0.0,1.0
1997-06-30,4.81,4.88,4.81,4.81,87200,2.405,2.44,2.405,2.405,174400,0.0,1.0
1997-07-01,4.84,4.88,4.81,4.81,22800,2.42,2.44,2.405,2.405,45600,0.0,1.0
1997-07-02,4.88,4.88,4.81,4.81,4000,2.44,2.44,2.405,2.405,8000,0.0,1.0
1997-07-03,5.0,5.06,4.81,4.81,41000,2.5,2.53,2.405,2.405,82000,0.0,1.0
1997-07-07,5.25,5.38,4.84,5.0,246200,2.625,2.69,2.42,2.5,492400,0.0,1.0
1997-07-08,5.94,6.0,5.38,5.38,1540100,2.97,3.0,2.69,2.69,3080200,0.0,1.0
1997-07-09,5.75,5.97,5.75,5.97,543100,2.875,2.985,2.875,2.985,1086200,0.0,1.0
1997-07-10,5.69,5.87,5.62,5.75,74700,2.845,2.935,2.81,2.875,149400,0.0,1.0
1997-07-11,5.94,5.94,5.44,5.75,563500,2.97,2.97,2.72,2.875,1127000,0.0,1.0
1997-07-14,6.06,6.13,5.81,5.94,114400,3.03,3.065,2.905,2.97,228800,0.0,1.0
1997-07-15,6.38,6.44,5.62,6.0,170400,3.19,3.22,2.81,3.0,340800,0.0,1.0
1997-07-16,6.75,7.25,6.38,6.44,238600,3.375,3.625,3.19,3.22,477200,0.0,1.0
1997-07-17,6.75,7.0,6.56,6.88,172200,3.375,3.5,3.28,3.44,344400,0.0,1.0
1997-07-18,6.5,6.88,6.31,6.56,45800,3.25,3.44,3.155,3.28,91600,0.0,1.0
1997-07-21,7.03,7.12,6.56,6.88,228300,3.515,3.56,3.28,3.44,456600,0.0,1.0
1997-07-22,6.81,7.12,6.62,7.0,261600,3.405,3.56,3.31,3.5,523200,0.0,1.0
1997-07-23,6.81,7.03,6.56,7.0,94200,3.405,3.515,3.28,3.5,188400,0.0,1.0
1997-07-24,6.73,7.0,6.66,6.88,102400,3.365,3.5,3.33,3.44,204800,0.0,1.0
1997-07-25,6.75,7.0,6.62,7.0,133900,3.375,3.5,3.31,3.5,267800,0.0,1.0
1997-07-28,6.81,7.0,6.72,6.88,69700,3.405,3.5,3.36,3.44,139400,0.0,1.0
1997-07-29,6.81,7.0,6.75,7.0,50300,3.405,3.5,3.375,3.5,100600,0.0,1.0
1997-07-30,7.81,7.81,6.69,6.97,218100,3.905,3.905,3.345,3.485,436200,0.0,1.0
1997-07-31,7.56,8.19,7.44,8.0,131500,3.78,4.095,3.72,4.0,263000,0.0,1.0
1997-08-01,7.5,7.75,7.19,7.56,64500,3.75,3.875,3.595,3.78,129000,0.0,1.0
1997-08-04,7.25,7.56,7.12,7.56,195000,3.625,3.78,3.56,3.78,390000,0.0,1.0
1997-08-05,7.69,8.25,7.37,7.44,218000,3.845,4.125,3.685,3.72,436000,0.0,1.0
1997-08-06,8.0,8.0,7.56,7.56,63800,4.0,4.0,3.78,3.78,127600,0.0,1.0
1997-08-07,7.94,8.0,7.56,8.0,77000,3.97,4.0,3.78,4.0,154000,0.0,1.0
1997-08-08,7.88,8.06,7.5,7.69,141700,3.94,4.03,3.75,3.845,283400,0.0,1.0
1997-08-11,7.88,8.0,7.63,8.0,56400,3.94,4.0,3.815,4.0,112800,0.0,1.0
1997-08-12,7.69,7.88,7.63,7.88,10900,3.845,3.94,3.815,3.94,21800,0.0,1.0
1997-08-13,7.94,7.94,7.59,7.63,26200,3.97,3.97,3.795,3.815,52400,0.0,1.0
1997-08-14,8.31,8.56,7.63,7.94,117700,4.155,4.28,3.815,3.97,235400,0.0,1.0
1997-08-15,8.56,9.25,8.38,8.81,232700,4.28,4.625,4.19,4.405,465400,0.0,1.0
1997-08-18,9.13,9.38,8.62,8.69,291300,4.565,4.69,4.31,4.345,582600,0.0,1.0
1997-08-19,9.75,9.88,8.94,9.25,333900,4.875,4.94,4.47,4.625,667800,0.0,1.0
1997-08-20,9.81,9.94,9.44,9.88,151100,4.905,4.97,4.72,4.94,302200,0.0,1.0
1997-08-21,9.75,9.88,9.25,9.88,111400,4.875,4.94,4.625,4.94,222800,0.0,1.0
1997-08-22,9.88,9.88,9.0,9.38,53300,4.94,4.94,4.5,4.69,106600,0.0,1.0
1997-08-25,10.25,10.91,10.0,10.0,200300,5.125,5.455,5.0,5.0,400600,0.0,1.0
1997-08-26,10.44,10.5,10.25,10.25,82000,5.22,5.25,5.125,5.125,164000,0.0,1.0
1997-08-27,9.88,10.56,9.88,10.44,133000,4.94,5.28,4.94,5.22,266000,0.0,1.0
1997-08-28,10.12,10.19,9.88,9.88,133400,5.06,5.095,4.94,4.94,266800,0.0,1.0
1997-08-29,10.25,10.56,10.0,10.25,72300,5.125,5.28,5.0,5.125,144600,0.0,1.0
1997-09-02,10.12,10.75,9.56,10.56,199700,5.06,5.375,4.78,5.28,399400,0.0,1.0
1997-09-03,9.94,10.37,9.94,10.37,77200,4.97,5.185,4.97,5.185,154400,0.0,1.0
1997-09-04,9.75,10.0,9.25,9.81,194400,4.875,5.0,4.625,4.905,388800,0.0,1.0
1997-09-05,10.06,10.5,9.62,9.75,405500,5.03,5.25,4.81,4.875,811000,0.0,1.0
1997-09-08,10.0,11.25,9.75,10.63,175800,5.0,5.625,4.875,5.315,351600,0.0,1.0
1997-09-09,9.75,10.06,9.56,10.0,75000,4.875,5.03,4.78,5.0,150000,0.0,1.0
1997-09-10,9.75,9.94,9.69,9.69,63500,4.875,4.97,4.845,4.845,127000,0.0,1.0
1997-09-11,10.0,10.69,9.75,9.75,266300,5.0,5.345,4.875,4.875,532600,0.0,1.0
1997-09-12,10.5,10.5,10.12,10.25,158900,5.25,5.25,5.06,5.125,317800,0.0,1.0
1997-09-15,9.94,10.63,9.75,10.5,171700,4.97,5.315,4.875,5.25,343400,0.0,1.0
1997-09-16,10.0,10.25,9.81,9.81,53400,5.0,5.125,4.905,4.905,106800,0.0,1.0
1997-09-17,9.56,10.12,9.5,9.94,80300,4.78,5.06,4.75,4.97,160600,0.0,1.0
1997-09-18,9.38,9.88,9.38,9.56,144400,4.69,4.94,4.69,4.78,288800,0.0,1.0
1997-09-19,9.13,9.38,8.87,9.25,381100,4.565,4.69,4.435,4.625,762200,0.0,1.0
1997-09-22,9.69,10.19,9.38,9.5,264000,4.845,5.095,4.69,4.75,528000,0.0,1.0
1997-09-23,10.0,10.06,9.81,9.88,202400,5.0,5.03,4.905,4.94,404800,0.0,1.0
1997-09-24,10.88,11.0,9.88,10.0,402000,5.44,5.5,4.94,5.0,804000,0.0,1.0
1997-09-25,11.25,11.5,10.88,11.0,257300,5.625,5.75,5.44,5.5,514600,0.0,1.0
1997-09-26,11.12,11.31,10.75,11.31,267600,5.56,5.655,5.375,5.655,535200,0.0,1.0
1997-09-29,11.94,12.0,10.94,11.0,220000,5.97,6.0,5.47,5.5,440000,0.0,1.0
1997-09-30,11.94,12.06,11.5,12.0,82600,5.97,6.03,5.75,6.0,165200,0.0,1.0
1997-10-01,11.87,12.31,11.62,11.94,75600,5.935,6.155,5.81,5.97,151200,0.0,1.0
1997-10-02,12.06,12.25,11.62,11.87,46200,6.03,6.125,5.81,5.935,92400,0.0,1.0
1997-10-03,12.5,12.81,12.0,12.25,113200,6.25,6.405,6.0,6.125,226400,0.0,1.0
1997-10-06,12.19,12.5,11.89,12.5,76300,6.095,6.25,5.945,6.25,152600,0.0,1.0
1997-10-07,12.0,12.38,12.0,12.38,53300,6.0,6.19,6.0,6.19,106600,0.0,1.0
1997-10-08,12.5,12.75,12.0,12.06,153300,6.25,6.375,6.0,6.03,306600,0.0,1.0
1997-10-09,12.5,12.62,12.13,12.56,76800,6.25,6.31,6.065,6.28,153600,0.0,1.0
1997-10-10,12.62,12.75,12.44,12.62,154400,6.31,6.375,6.22,6.31,308800,0.0,1.0
1997-10-13,12.75,12.81,12.62,12.75,83800,6.375,6.405,6.31,6.375,167600,0.0,1.0
1997-10-14,12.69,12.81,12.56,12.75,127000,6.345,6.405,6.28,6.375,254000,0.0,1.0
1997-10-15,12.75,12.75,12.5,12.62,62700,6.375,6.375,6.25,6.31,125400,0.0,1.0
1997-10-16,12.31,12.75,12.13,12.75,127800,6.155,6.375,6.065,6.375,255600,0.0,1.0
1997-10-17,11.87,12.31,11.87,12.31,77700,5.935,6.155,5.935,6.155,155400,0.0,1.0
1997-10-20,11.84,11.87,11.38,11.62,100500,5.92,5.935,5.69,5.81,201000,0.0,1.0
1997-10-21,11.5,11.87,10.75,11.87,208400,5.75,5.935,5.375,5.935,416800,0.0,1.0
1997-10-22,11.38,11.62,11.0,11.62,54200,5.69,5.81,5.5,5.81,108400,0.0,1.0
1997-10-23,11.12,11.44,10.63,11.0,106600,5.56,5.72,5.315,5.5,213200,0.0,1.0
1997-10-24,11.0,11.62,11.0,11.5,75300,5.5,5.81,5.5,5.75,150600,0.0,1.0
1997-10-27,9.5,11.25,9.25,11.0,246700,4.75,5.625,4.625,5.5,493400,0.0,1.0
1997-10-28,10.37,10.37,7.88,9.75,332700,5.185,5.185,3.94,4.875,665400,0.0,1.0
1997-10-29,10.12,11.25,10.12,11.25,114500,5.06,5.625,5.06,5.625,229000,0.0,1.0
1997-10-30,9.875,10.0,9.625,9.625,60100,4.9375,5.0,4.8125,4.8125,120200,0.0,1.0
1997-10-31,10.75,10.88,9.875,10.13,90000,5.375,5.44,4.9375,5.065,180000,0.0,1.0
1997-11-03,10.69,11.0,10.63,11.0,46500,5.345,5.5,5.315,5.5,93000,0.0,1.0
1997-11-04,11.0,11.06,10.63,11.0,78400,5.5,5.53,5.315,5.5,156800,0.0,1.0
1997-11-05,10.88,11.06,10.75,11.06,50000,5.44,5.53,5.375,5.53,100000,0.0,1.0
1997-11-06,10.75,10.88,10.63,10.75,34900,5.375,5.44,5.315,5.375,69800,0.0,1.0
1997-11-07,11.0,11.31,10.25,10.25,215200,5.5,5.655,5.125,5.125,430400,0.0,1.0
1997-11-10,11.19,11.19,10.81,11.0,26500,5.595,5.595,5.405,5.5,53000,0.0,1.0
1997-11-11,10.88,11.0,10.88,11.0,40000,5.44,5.5,5.44,5.5,80000,0.0,1.0
1997-11-12,10.69,11.06,10.63,11.06,55100,5.345,5.53,5.315,5.53,110200,0.0,1.0
1997-11-13,11.31,11.31,10.75,10.75,107400,5.655,5.655,5.375,5.375,214800,0.0,1.0
1997-11-14,11.5,11.75,10.94,11.38,85200,5.75,5.875,5.47,5.69,170400,0.0,1.0
1997-11-17,11.25,11.63,10.88,11.63,95800,5.625,5.815,5.44,5.815,191600,0.0,1.0
1997-11-18,10.88,11.06,10.63,11.06,30000,5.44,5.53,5.315,5.53,60000,0.0,1.0
1997-11-19,10.88,10.88,10.75,10.75,15400,5.44,5.44,5.375,5.375,30800,0.0,1.0
1997-11-20,10.25,10.94,10.06,10.94,122000,5.125,5.47,5.03,5.47,244000,0.0,1.0
1997-11-21,10.25,10.63,10.19,10.25,54400,5.125,5.315,5.095,5.125,108800,0.0,1.0
1997-11-24,10.5,10.63,10.0,10.25,60100,5.25,5.315,5.0,5.125,120200,0.0,1.0
1997-11-25,10.25,10.56,10.0,10.56,30000,5.125,5.28,5.0,5.28,60000,0.0,1.0
1997-11-26,10.0,10.31,10.0,10.25,58300,5.0,5.155,5.0,5.125,116600,0.0,1.0
1997-11-28,10.13,10.25,10.0,10.06,42400,5.065,5.125,5.0,5.03,84800,0.0,1.0
1997-12-01,9.688,10.19,9.625,10.06,163100,4.844,5.095,4.8125,5.03,326200,0.0,1.0
1997-12-02,9.375,9.688,9.375,9.5,112900,4.6875,4.844,4.6875,4.75,225800,0.0,1.0
1997-12-03,9.0,9.188,9.0,9.0,2226700,4.5,4.594,4.5,4.5,4453400,0.0,1.0
1997-12-04,8.938,9.031,8.625,9.0,525200,4.469,4.5155,4.3125,4.5,1050400,0.0,1.0
1997-12-05,8.625,8.938,8.625,8.938,174700,4.3125,4.469,4.3125,4.469,349400,0.0,1.0
1997-12-08,8.5,8.813,8.438,8.813,146700,4.25,4.4065,4.219,4.4065,293400,0.0,1.0
1997-12-09,8.875,9.0,8.625,8.625,161300,4.4375,4.5,4.3125,4.3125,322600,0.0,1.0
1997-12-10,8.813,8.938,8.75,8.813,56900,4.4065,4.469,4.375,4.4065,113800,0.0,1.0
1997-12-11,8.563,8.813,8.438,8.75,85600,4.2815,4.4065,4.219,4.375,171200,0.0,1.0
1997-12-12,8.5,8.813,8.5,8.5,77000,4.25,4.4065,4.25,4.25,154000,0.0,1.0
1997-12-15,8.375,8.563,8.375,8.5,38800,4.1875,4.2815,4.1875,4.25,77600,0.0,1.0
1997-12-16,8.375,8.5,8.375,8.438,25500,4.1875,4.25,4.1875,4.219,51000,0.0,1.0
1997-12-17,8.656,8.875,8.375,8.375,148100,4.328,4.4375,4.1875,4.1875,296200,0.0,1.0
1997-12-18,8.813,9.0,8.656,8.656,290900,4.4065,4.5,4.328,4.328,581800,0.0,1.0
1997-12-19,8.625,8.875,8.625,8.813,39300,4.3125,4.4375,4.3125,4.4065,78600,0.0,1.0
1997-12-22,8.688,8.813,8.625,8.625,190900,4.344,4.4065,4.3125,4.3125,381800,0.0,1.0
1997-12-23,8.625,8.688,8.625,8.688,19500,4.3125,4.344,4.3125,4.344,39000,0.0,1.0
1997-12-24,8.625,8.75,8.625,8.625,46700,4.3125,4.375,4.3125,4.3125,93400,0.0,1.0
1997-12-26,8.625,8.688,8.625,8.625,7800,4.3125,4.344,4.3125,4.3125,15600,0.0,1.0
1997-12-29,8.625,8.688,8.625,8.625,53400,4.3125,4.344,4.3125,4.3125,106800,0.0,1.0
1997-12-30,9.188,9.375,8.688,8.688,400800,4.594,4.6875,4.344,4.344,801600,0.0,1.0
1997-12-31,9.188,9.5,9.125,9.125,49400,4.594,4.75,4.5625,4.5625,98800,0.0,1.0
1998-01-02,9.063,9.438,9.0,9.438,42700,4.5315,4.719,4.5,4.719,85400,0.0,1.0
1998-01-05,9.688,9.75,9.25,9.25,323000,4.844,4.875,4.625,4.625,646000,0.0,1.0
1998-01-06,10.0,10.06,9.375,9.75,235700,5.0,5.03,4.6875,4.875,471400,0.0,1.0
1998-01-07,9.875,10.06,9.625,10.0,175400,4.9375,5.03,4.8125,5.0,350800,0.0,1.0
1998-01-08,10.0,10.13,9.75,9.75,219100,5.0,5.065,4.875,4.875,438200,0.0,1.0
1998-01-09,9.875,10.13,9.625,10.13,152900,4.9375,5.065,4.8125,5.065,305800,0.0,1.0
1998-01-12,9.813,9.813,9.5,9.625,98600,4.9065,4.9065,4.75,4.8125,197200,0.0,1.0
1998-01-13,10.44,10.5,10.06,10.13,795300,5.22,5.25,5.03,5.065,1590600,0.0,1.0
1998-01-14,10.56,10.63,10.31,10.5,166900,5.28,5.315,5.155,5.25,333800,0.0,1.0
1998-01-15,10.0,10.38,10.0,10.38,119300,5.0,5.19,5.0,5.19,238600,0.0,1.0
1998-01-16,9.813,10.06,9.813,9.938,51500,4.9065,5.03,4.9065,4.969,103000,0.0,1.0
1998-01-20,9.875,10.13,9.813,10.13,67000,4.9375,5.065,4.9065,5.065,134000,0.0,1.0
1998-01-21,9.875,10.13,9.75,9.75,107600,4.9375,5.065,4.875,4.875,215200,0.0,1.0
1998-01-22,10.75,10.75,9.875,10.13,162600,5.375,5.375,4.9375,5.065,325200,0.0,1.0
1998-01-23,10.88,11.13,10.75,10.75,230400,5.44,5.565,5.375,5.375,460800,0.0,1.0
1998-01-26,11.25,11.38,10.88,10.88,140500,5.625,5.69,5.44,5.44,281000,0.0,1.0
1998-01-27,11.44,11.63,11.25,11.31,131400,5.72,5.815,5.625,5.655,262800,0.0,1.0
1998-01-28,11.38,11.63,11.25,11.38,54300,5.69,5.815,5.625,5.69,108600,0.0,1.0
1998-01-29,11.56,11.75,11.38,11.38,71300,5.78,5.875,5.69,5.69,142600,0.0,1.0
1998-01-30,11.44,11.69,11.0,11.69,297100,5.72,5.845,5.5,5.845,594200,0.0,1.0
1998-02-02,11.56,11.75,11.38,11.38,367100,5.78,5.875,5.69,5.69,734200,0.0,1.0
1998-02-03,12.13,12.13,11.5,11.5,234700,6.065,6.065,5.75,5.75,469400,0.0,1.0
1998-02-04,12.75,13.13,12.25,12.31,457500,6.375,6.565,6.125,6.155,915000,0.0,1.0
1998-02-05,12.94,13.13,12.63,12.88,175800,6.47,6.565,6.315,6.44,351600,0.0,1.0
1998-02-06,13.5,13.75,12.75,13.0,617000,6.75,6.875,6.375,6.5,1234000,0.0,1.0
1998-02-09,13.63,14.0,13.56,13.81,269600,6.815,7.0,6.78,6.905,539200,0.0,1.0
1998-02-10,14.94,15.0,14.0,14.0,483300,7.47,7.5,7.0,7.0,966600,0.0,1.0
1998-02-11,14.63,15.0,14.25,15.0,205900,7.315,7.5,7.125,7.5,411800,0.0,1.0
1998-02-12,14.88,15.0,14.44,14.63,120700,7.44,7.5,7.22,7.315,241400,0.0,1.0
1998-02-13,14.19,15.25,14.13,15.13,268700,7.095,7.625,7.065,7.565,537400,0.0,1.0
1998-02-17,14.75,14.88,14.0,14.38,160500,7.375,7.44,7.0,7.19,321000,0.0,1.0
1998-02-18,14.88,15.0,14.63,14.88,138700,7.44,7.5,7.315,7.44,277400,0.0,1.0
1998-02-19,14.75,15.06,14.75,15.06,76900,7.375,7.53,7.375,7.53,153800,0.0,1.0
1998-02-20,14.97,15.0,14.75,14.88,78200,7.485,7.5,7.375,7.44,156400,0.0,1.0
1998-02-23,14.94,15.06,14.81,15.0,34600,7.47,7.53,7.405,7.5,69200,0.0,1.0
1998-02-24,14.75,14.94,14.63,14.94,80300,7.375,7.47,7.315,7.47,160600,0.0,1.0
1998-02-25,14.69,14.88,14.13,14.63,177700,7.345,7.44,7.065,7.315,355400,0.0,1.0
1998-02-26,14.5,14.69,13.75,14.69,176400,7.25,7.345,6.875,7.345,352800,0.0,1.0
1998-02-27,14.25,14.63,14.13,14.25,125300,7.125,7.315,7.065,7.125,250600,0.0,1.0
1998-03-02,14.13,14.63,14.13,14.19,21800,7.065,7.315,7.065,7.095,43600,0.0,1.0
1998-03-03,13.63,14.13,13.38,14.0,187700,6.815,7.065,6.69,7.0,375400,0.0,1.0
1998-03-04,14.13,14.19,13.38,13.56,89600,7.065,7.095,6.69,6.78,179200,0.0,1.0
1998-03-05,14.5,14.5,13.75,14.0,97400,7.25,7.25,6.875,7.0,194800,0.0,1.0
1998-03-06,15.81,16.13,14.25,14.25,455700,7.905,8.065,7.125,7.125,911400,0.0,1.0
1998-03-09,17.13,17.44,15.75,15.75,504300,8.565,8.72,7.875,7.875,1008600,0.0,1.0
1998-03-10,17.25,17.5,17.06,17.06,224400,8.625,8.75,8.53,8.53,448800,0.0,1.0
1998-03-11,17.38,17.44,17.13,17.13,159300,8.69,8.72,8.565,8.565,318600,0.0,1.0
1998-03-12,17.44,17.56,17.13,17.38,80800,8.72,8.78,8.565,8.69,161600,0.0,1.0
1998-03-13,19.06,19.88,17.81,17.81,626600,9.53,9.94,8.905,8.905,1253200,0.0,1.0
1998-03-16,19.0,19.38,18.75,19.25,260700,9.5,9.69,9.375,9.625,521400,0.0,1.0
1998-03-17,18.88,19.06,18.81,19.06,189900,9.44,9.53,9.405,9.53,379800,0.0,1.0
1998-03-18,19.13,19.19,18.38,18.75,199800,9.565,9.595,9.19,9.375,399600,0.0,1.0
1998-03-19,19.81,20.0,19.0,19.19,289000,9.905,10.0,9.5,9.595,578000,0.0,1.0
1998-03-20,19.5,20.38,19.38,20.38,423400,9.75,10.19,9.69,10.19,846800,0.0,1.0
1998-03-23,19.13,19.75,19.13,19.75,310800,9.565,9.875,9.565,9.875,621600,0.0,1.0
1998-03-24,19.81,20.0,18.94,18.94,286300,9.905,10.0,9.47,9.47,572600,0.0,1.0
1998-03-25,19.69,19.94,19.63,19.94,44900,9.845,9.97,9.815,9.97,89800,0.0,1.0
1998-03-26,19.25,19.75,19.0,19.75,66900,9.625,9.875,9.5,9.875,133800,0.0,1.0
1998-03-27,19.19,19.5,19.13,19.13,33600,9.595,9.75,9.565,9.565,67200,0.0,1.0
1998-03-30,18.62,19.38,18.62,19.38,184300,9.31,9.69,9.31,9.69,368600,0.0,1.0
1998-03-31,18.63,18.75,18.38,18.63,373200,9.315,9.375,9.19,9.315,746400,0.0,1.0
1998-04-01,18.31,18.38,18.0,18.38,290900,9.155,9.19,9.0,9.19,581800,0.0,1.0
1998-04-02,17.88,18.38,17.25,18.0,522500,8.94,9.19,8.625,9.0,1045000,0.0,1.0
1998-04-03,19.13,19.25,17.81,17.81,208800,9.565,9.625,8.905,8.905,417600,0.0,1.0
1998-04-06,19.31,19.5,18.75,18.75,289500,9.655,9.75,9.375,9.375,579000,0.0,1.0
1998-04-07,18.56,19.31,18.56,19.25,82400,9.28,9.655,9.28,9.625,164800,0.0,1.0
1998-04-08,18.0,19.0,17.75,19.0,122100,9.0,9.5,8.875,9.5,244200,0.0,1.0
1998-04-09,17.94,18.25,17.25,18.0,344200,8.97,9.125,8.625,9.0,688400,0.0,1.0
1998-04-13,17.69,18.0,17.38,17.75,106700,8.845,9.0,8.69,8.875,213400,0.0,1.0
1998-04-14,17.75,18.25,17.75,17.75,163300,8.875,9.125,8.875,8.875,326600,0.0,1.0
1998-04-15,17.63,18.06,17.63,17.75,214800,8.815,9.03,8.815,8.875,429600,0.0,1.0
1998-04-16,16.88,17.88,16.88,17.88,164800,8.44,8.94,8.44,8.94,329600,0.0,1.0
1998-04-17,18.13,18.38,16.5,16.75,536600,9.065,9.19,8.25,8.375,1073200,0.0,1.0
1998-04-20,19.94,20.25,18.31,18.44,566200,9.97,10.125,9.155,9.22,1132400,0.0,1.0
1998-04-21,19.13,20.25,18.63,19.13,436800,9.565,10.125,9.315,9.565,873600,0.0,1.0
1998-04-22,21.25,21.38,18.81,21.25,588500,10.625,10.69,9.405,10.625,1177000,0.0,1.0
1998-04-23,21.0,21.88,20.63,21.63,205000,10.5,10.94,10.315,10.815,410000,0.0,1.0
1998-04-24,21.13,23.0,20.13,21.5,648100,10.565,11.5,10.065,10.75,1296200,0.0,1.0
1998-04-27,20.19,21.25,19.63,21.19,310200,10.095,10.625,9.815,10.595,620400,0.0,1.0
1998-04-28,20.38,21.0,20.06,21.0,165800,10.19,10.5,10.03,10.5,331600,0.0,1.0
1998-04-29,20.44,20.56,19.75,20.44,154700,10.22,10.28,9.875,10.22,309400,0.0,1.0
1998-04-30,20.63,21.0,20.5,20.69,102200,10.315,10.5,10.25,10.345,204400,0.0,1.0
1998-05-01,21.98,21.98,20.5,20.5,376300,10.99,10.99,10.25,10.25,752600,0.0,1.0
1998-05-04,21.5,23.25,21.5,22.38,225900,10.75,11.625,10.75,11.19,451800,0.0,1.0
1998-05-05,20.94,21.75,20.38,21.5,226100,10.47,10.875,10.19,10.75,452200,0.0,1.0
1998-05-06,20.75,21.13,20.25,20.88,145300,10.375,10.565,10.125,10.44,290600,0.0,1.0
1998-05-07,20.0,20.63,19.81,20.38,78100,10.0,10.315,9.905,10.19,156200,0.0,1.0
1998-05-08,21.0,21.13,19.88,19.88,118500,10.5,10.565,9.94,9.94,237000,0.0,1.0
1998-05-11,20.56,21.69,20.56,20.94,107100,10.28,10.845,10.28,10.47,214200,0.0,1.0
1998-05-12,22.06,22.06,20.56,20.75,159400,11.03,11.03,10.28,10.375,318800,0.0,1.0
1998-05-13,20.97,21.63,20.75,21.31,185400,10.485,10.815,10.375,10.655,370800,0.0,1.0
1998-05-14,21.25,21.31,20.63,20.88,49900,10.625,10.655,10.315,10.44,99800,0.0,1.0
1998-05-15,21.5,21.94,21.25,21.38,157400,10.75,10.97,10.625,10.69,314800,0.0,1.0
1998-05-18,21.88,22.06,21.25,21.5,126700,10.94,11.03,10.625,10.75,253400,0.0,1.0
1998-05-19,21.5,21.88,21.38,21.63,119600,10.75,10.94,10.69,10.815,239200,0.0,1.0
1998-05-20,22.25,22.63,21.5,21.5,263500,11.125,11.315,10.75,10.75,527000,0.0,1.0
1998-05-21,22.19,22.63,22.06,22.25,150500,11.095,11.315,11.03,11.125,301000,0.0,1.0
1998-05-22,22.88,22.88,22.19,22.25,102200,11.44,11.44,11.095,11.125,204400,0.0,1.0
1998-05-26,21.75,23.38,21.75,23.25,226300,10.875,11.69,10.875,11.625,452600,0.0,1.0
1998-05-27,21.88,22.0,20.63,21.25,297400,10.94,11.0,10.315,10.625,594800,0.0,1.0
1998-05-28,22.56,23.19,21.88,22.0,244500,11.28,11.595,10.94,11.0,489000,0.0,1.0
1998-05-29,22.63,23.0,22.44,22.81,78300,11.315,11.5,11.22,11.405,156600,0.0,1.0
1998-06-01,22.63,23.31,22.25,22.63,277700,11.315,11.655,11.125,11.315,555400,0.0,1.0
1998-06-02,23.88,23.88,22.94,23.31,193000,11.94,11.94,11.47,11.655,386000,0.0,1.0
1998-06-03,23.38,24.56,23.25,24.13,230900,11.69,12.28,11.625,12.065,461800,0.0,1.0
1998-06-04,23.5,23.88,22.75,23.63,193400,11.75,11.94,11.375,11.815,386800,0.0,1.0
1998-06-05,23.38,23.88,22.75,23.75,115800,11.69,11.94,11.375,11.875,231600,0.0,1.0
1998-06-08,23.13,23.38,22.88,23.13,68200,11.565,11.69,11.44,11.565,136400,0.0,1.0
1998-06-09,22.69,23.0,22.5,23.0,51500,11.345,11.5,11.25,11.5,103000,0.0,1.0
1998-06-10,22.81,23.38,22.12,22.5,116300,11.405,11.69,11.06,11.25,232600,0.0,1.0
1998-06-11,22.38,23.0,22.25,23.0,107100,11.19,11.5,11.125,11.5,214200,0.0,1.0
1998-06-12,22.0,22.63,22.0,22.38,38600,11.0,11.315,11.0,11.19,77200,0.0,1.0
1998-06-15,21.13,21.75,20.88,21.5,79900,10.565,10.875,10.44,10.75,159800,0.0,1.0
1998-06-16,22.5,22.5,21.25,21.25,96500,11.25,11.25,10.625,10.625,193000,0.0,1.0
1998-06-17,22.44,22.88,21.94,22.5,84100,11.22,11.44,10.97,11.25,168200,0.0,1.0
1998-06-18,23.25,23.25,22.25,22.5,94600,11.625,11.625,11.125,11.25,189200,0.0,1.0
1998-06-19,23.63,24.13,23.0,23.38,211100,11.815,12.065,11.5,11.69,422200,0.0,1.0
1998-06-22,24.06,24.19,23.25,23.25,212200,12.03,12.095,11.625,11.625,424400,0.0,1.0
1998-06-23,24.5,24.5,23.63,24.13,182500,12.25,12.25,11.815,12.065,365000,0.0,1.0
1998-06-24,25.75,26.13,24.63,24.75,337800,12.875,13.065,12.315,12.375,675600,0.0,1.0
1998-06-25,25.88,26.06,25.38,26.0,123500,12.94,13.03,12.69,13.0,247000,0.0,1.0
1998-06-26,27.25,27.25,26.13,26.44,226200,13.625,13.625,13.065,13.22,452400,0.0,1.0
1998-06-29,27.06,28.63,26.81,27.88,414700,13.53,14.315,13.405,13.94,829400,0.0,1.0
1998-06-30,25.88,27.06,25.44,27.06,394200,12.94,13.53,12.72,13.53,788400,0.0,1.0
1998-07-01,25.0,26.0,24.69,25.88,186400,12.5,13.0,12.345,12.94,372800,0.0,1.0
1998-07-02,24.94,25.13,24.5,24.88,262700,12.47,12.565,12.25,12.44,525400,0.0,1.0
1998-07-06,25.06,25.44,24.63,24.63,392900,12.53,12.72,12.315,12.315,785800,0.0,1.0
1998-07-07,25.0,25.13,24.88,25.13,148800,12.5,12.565,12.44,12.565,297600,0.0,1.0
1998-07-08,25.0,25.06,24.19,24.75,322300,12.5,12.53,12.095,12.375,644600,0.0,1.0
1998-07-09,24.94,25.75,24.94,25.06,305800,12.47,12.875,12.47,12.53,611600,0.0,1.0
1998-07-10,25.13,25.13,24.75,25.0,871800,12.565,12.565,12.375,12.5,1743600,0.0,1.0
1998-07-13,27.75,28.0,25.75,26.0,852200,13.875,14.0,12.875,13.0,1704400,0.0,1.0
1998-07-14,27.69,28.0,26.75,27.63,454700,13.845,14.0,13.375,13.815,909400,0.0,1.0
1998-07-15,26.5,27.88,26.25,27.88,208400,13.25,13.94,13.125,13.94,416800,0.0,1.0
1998-07-16,25.75,26.25,25.5,26.25,251700,12.875,13.125,12.75,13.125,503400,0.0,1.0
1998-07-17,25.13,25.88,25.13,25.5,66100,12.565,12.94,12.565,12.75,132200,0.0,1.0
1998-07-20,26.5,26.63,25.13,25.38,119600,13.25,13.315,12.565,12.69,239200,0.0,1.0
1998-07-21,26.06,26.75,25.25,26.38,154100,13.03,13.375,12.625,13.19,308200,0.0,1.0
1998-07-22,25.5,26.38,25.25,26.25,91200,12.75,13.19,12.625,13.125,182400,0.0,1.0
1998-07-23,23.88,25.38,23.5,25.38,209900,11.94,12.69,11.75,12.69,419800,0.0,1.0
1998-07-24,23.13,24.13,22.5,24.0,147400,11.565,12.065,11.25,12.0,294800,0.0,1.0
1998-07-27,22.0,22.75,19.75,22.5,418800,11.0,11.375,9.875,11.25,837600,0.0,1.0
1998-07-28,21.5,22.25,20.0,22.25,216100,10.75,11.125,10.0,11.125,432200,0.0,1.0
1998-07-29,20.75,21.63,19.5,21.13,272700,10.375,10.815,9.75,10.565,545400,0.0,1.0
1998-07-30,20.0,21.0,18.88,20.75,453200,10.0,10.5,9.44,10.375,906400,0.0,1.0
1998-07-31,20.13,20.63,20.0,20.0,222800,10.065,10.315,10.0,10.0,445600,0.0,1.0
1998-08-03,20.25,20.63,19.75,19.75,92200,10.125,10.315,9.875,9.875,184400,0.0,1.0
1998-08-04,19.44,20.75,19.25,20.75,158000,9.72,10.375,9.625,10.375,316000,0.0,1.0
1998-08-05,17.0,19.5,14.63,19.25,983000,8.5,9.75,7.315,9.625,1966000,0.0,1.0
1998-08-06,16.56,17.25,15.56,17.25,321800,8.28,8.625,7.78,8.625,643600,0.0,1.0
1998-08-07,16.94,17.5,16.44,16.5,280600,8.47,8.75,8.22,8.25,561200,0.0,1.0
1998-08-10,16.88,17.31,16.38,17.25,364600,8.44,8.655,8.19,8.625,729200,0.0,1.0
1998-08-11,18.0,18.13,15.88,16.38,137100,9.0,9.065,7.94,8.19,274200,0.0,1.0
1998-08-12,17.13,19.5,16.94,18.13,613500,8.565,9.75,8.47,9.065,1227000,0.0,1.0
1998-08-13,15.75,17.5,15.13,17.06,586800,7.875,8.75,7.565,8.53,1173600,0.0,1.0
1998-08-14,16.63,16.88,16.0,16.13,170400,8.315,8.44,8.0,8.065,340800,0.0,1.0
1998-08-17,17.25,17.38,16.25,16.38,158300,8.625,8.69,8.125,8.19,316600,0.0,1.0
1998-08-18,17.94,18.19,17.06,17.06,209100,8.97,9.095,8.53,8.53,418200,0.0,1.0
1998-08-19,18.31,18.81,17.88,18.38,166200,9.155,9.405,8.94,9.19,332400,0.0,1.0
1998-08-20,18.0,18.13,17.5,17.81,56500,9.0,9.065,8.75,8.905,113000,0.0,1.0
1998-08-21,17.5,17.75,16.25,17.5,175800,8.75,8.875,8.125,8.75,351600,0.0,1.0
1998-08-24,19.38,19.5,17.13,17.13,412600,9.69,9.75,8.565,8.565,825200,0.0,1.0
1998-08-25,20.75,20.75,19.44,19.63,435500,10.375,10.375,9.72,9.815,871000,0.0,1.0
1998-08-26,20.88,21.13,19.63,19.75,246600,10.44,10.565,9.815,9.875,493200,0.0,1.0
1998-08-27,19.5,20.5,17.88,20.06,395000,9.75,10.25,8.94,10.03,790000,0.0,1.0
1998-08-28,18.25,19.5,17.81,19.38,190900,9.125,9.75,8.905,9.69,381800,0.0,1.0
1998-08-31,16.88,18.75,16.63,18.75,320300,8.44,9.375,8.315,9.375,640600,0.0,1.0
1998-09-01,16.19,16.75,15.5,16.63,497700,8.095,8.375,7.75,8.315,995400,0.0,1.0
1998-09-02,15.88,16.38,15.25,16.19,452700,7.94,8.19,7.625,8.095,905400,0.0,1.0
1998-09-03,15.69,15.94,15.38,15.63,200400,7.845,7.97,7.69,7.815,400800,0.0,1.0
1998-09-04,16.0,16.13,15.38,16.0,71400,8.0,8.065,7.69,8.0,142800,0.0,1.0
1998-09-08,17.19,17.63,16.13,16.25,206200,8.595,8.815,8.065,8.125,412400,0.0,1.0
1998-09-09,16.94,17.25,16.63,17.13,41000,8.47,8.625,8.315,8.565,82000,0.0,1.0
1998-09-10,14.88,16.44,13.63,16.38,416300,7.44,8.22,6.815,8.19,832600,0.0,1.0
1998-09-11,15.75,15.75,13.31,14.75,498100,7.875,7.875,6.655,7.375,996200,0.0,1.0
1998-09-14,16.31,16.94,15.88,16.0,431400,8.155,8.47,7.94,8.0,862800,0.0,1.0
1998-09-15,16.25,16.5,16.0,16.38,102200,8.125,8.25,8.0,8.19,204400,0.0,1.0
1998-09-16,16.0,16.38,15.75,16.25,107300,8.0,8.19,7.875,8.125,214600,0.0,1.0
1998-09-17,15.25,15.88,14.63,15.63,104900,7.625,7.94,7.315,7.815,209800,0.0,1.0
1998-09-18,15.63,15.69,15.25,15.5,185900,7.815,7.845,7.625,7.75,371800,0.0,1.0
1998-09-21,16.5,16.56,15.0,15.0,173000,8.25,8.28,7.5,7.5,346000,0.0,1.0
1998-09-22,15.38,16.63,15.38,16.63,110700,7.69,8.315,7.69,8.315,221400,0.0,1.0
1998-09-23,16.25,16.44,15.69,16.0,181900,8.125,8.22,7.845,8.0,363800,0.0,1.0
1998-09-24,16.25,16.75,16.0,16.44,215100,8.125,8.375,8.0,8.22,430200,0.0,1.0
1998-09-25,16.0,16.5,15.88,16.31,62300,8.0,8.25,7.94,8.155,124600,0.0,1.0
1998-09-28,16.0,16.38,15.81,16.31,45200,8.0,8.19,7.905,8.155,90400,0.0,1.0
1998-09-29,15.5,16.25,15.25,16.25,65800,7.75,8.125,7.625,8.125,131600,0.0,1.0
1998-09-30,15.0,15.5,14.25,15.5,61000,7.5,7.75,7.125,7.75,122000,0.0,1.0
1998-10-01,14.06,14.25,13.5,14.0,123300,7.03,7.125,6.75,7.0,246600,0.0,1.0
1998-10-02,14.0,14.0,13.31,13.75,200200,7.0,7.0,6.655,6.875,400400,0.0,1.0
1998-10-05,14.0,14.0,12.13,13.63,262400,7.0,7.0,6.065,6.815,524800,0.0,1.0
1998-10-06,14.13,14.56,13.44,14.13,144100,7.065,7.28,6.72,7.065,288200,0.0,1.0
1998-10-07,13.38,14.44,13.0,14.13,140400,6.69,7.22,6.5,7.065,280800,0.0,1.0
1998-10-08,13.25,13.5,10.75,12.75,437400,6.625,6.75,5.375,6.375,874800,0.0,1.0
1998-10-09,13.63,13.94,12.75,13.13,165900,6.815,6.97,6.375,6.565,331800,0.0,1.0
1998-10-12,13.0,14.5,12.75,14.06,312400,6.5,7.25,6.375,7.03,624800,0.0,1.0
1998-10-13,12.88,13.38,12.63,13.13,125900,6.44,6.69,6.315,6.565,251800,0.0,1.0
1998-10-14,12.13,13.13,12.13,13.13,193800,6.065,6.565,6.065,6.565,387600,0.0,1.0
1998-10-15,12.38,12.38,11.31,12.0,299400,6.19,6.19,5.655,6.0,598800,0.0,1.0
1998-10-16,14.88,14.88,12.63,12.75,760400,7.44,7.44,6.315,6.375,1520800,0.0,1.0
1998-10-19,16.63,17.13,14.88,14.94,398600,8.315,8.565,7.44,7.47,797200,0.0,1.0
1998-10-20,17.5,18.25,16.5,16.75,448000,8.75,9.125,8.25,8.375,896000,0.0,1.0
1998-10-21,17.88,17.88,17.5,17.75,110800,8.94,8.94,8.75,8.875,221600,0.0,1.0
1998-10-22,18.16,18.38,17.63,17.63,115000,9.08,9.19,8.815,8.815,230000,0.0,1.0
1998-10-23,18.25,18.5,18.06,18.13,120600,9.125,9.25,9.03,9.065,241200,0.0,1.0
1998-10-26,19.5,19.75,18.0,18.5,180700,9.75,9.875,9.0,9.25,361400,0.0,1.0
1998-10-27,19.38,19.88,19.19,19.75,265600,9.69,9.94,9.595,9.875,531200,0.0,1.0
1998-10-28,18.75,19.25,18.0,19.0,152200,9.375,9.625,9.0,9.5,304400,0.0,1.0
1998-10-29,19.25,19.44,18.63,18.63,81500,9.625,9.72,9.315,9.315,163000,0.0,1.0
1998-10-30,20.13,20.38,19.13,19.5,243300,10.065,10.19,9.565,9.75,486600,0.0,1.0
1998-11-02,20.63,21.13,20.0,20.0,117700,10.315,10.565,10.0,10.0,235400,0.0,1.0
1998-11-03,20.81,21.31,20.63,20.88,154700,10.405,10.655,10.315,10.44,309400,0.0,1.0
1998-11-04,21.69,21.75,21.0,21.13,200500,10.845,10.875,10.5,10.565,401000,0.0,1.0
1998-11-05,22.34,22.75,21.13,21.69,244300,11.17,11.375,10.565,10.845,488600,0.0,1.0
1998-11-06,22.0,22.25,21.5,22.25,167600,11.0,11.125,10.75,11.125,335200,0.0,1.0
1998-11-09,21.56,22.75,21.31,21.88,248000,10.78,11.375,10.655,10.94,496000,0.0,1.0
1998-11-10,20.69,21.75,20.63,21.5,224400,10.345,10.875,10.315,10.75,448800,0.0,1.0
1998-11-11,20.19,21.0,20.06,20.63,79400,10.095,10.5,10.03,10.315,158800,0.0,1.0
1998-11-12,19.75,20.44,18.94,20.13,152200,9.875,10.22,9.47,10.065,304400,0.0,1.0
1998-11-13,19.63,20.5,19.25,19.25,113400,9.815,10.25,9.625,9.625,226800,0.0,1.0
1998-11-16,20.19,20.88,19.63,20.0,84600,10.095,10.44,9.815,10.0,169200,0.0,1.0
1998-11-17,20.25,20.25,19.75,20.13,51100,10.125,10.125,9.875,10.065,102200,0.0,1.0
1998-11-18,20.38,20.81,20.19,20.38,56600,10.19,10.405,10.095,10.19,113200,0.0,1.0
1998-11-19,20.75,20.81,20.38,20.63,57300,10.375,10.405,10.19,10.315,114600,0.0,1.0
1998-11-20,20.31,20.81,20.31,20.63,69200,10.155,10.405,10.155,10.315,138400,0.0,1.0
1998-11-23,20.31,20.63,18.75,20.38,209700,10.155,10.315,9.375,10.19,419400,0.0,1.0
1998-11-24,19.38,20.25,19.0,20.25,71300,9.69,10.125,9.5,10.125,142600,0.0,1.0
1998-11-25,18.5,19.19,17.88,19.19,100600,9.25,9.595,8.94,9.595,201200,0.0,1.0
1998-11-27,20.63,21.13,18.38,18.38,228400,10.315,10.565,9.19,9.19,456800,0.0,1.0
1998-11-30,20.56,21.0,19.81,21.0,155800,10.28,10.5,9.905,10.5,311600,0.0,1.0
1998-12-01,19.0,20.5,18.75,19.88,109600,9.5,10.25,9.375,9.94,219200,0.0,1.0
1998-12-02,19.0,19.44,18.75,18.75,360800,9.5,9.72,9.375,9.375,721600,0.0,1.0
1998-12-03,19.0,19.63,18.81,19.63,76800,9.5,9.815,9.405,9.815,153600,0.0,1.0
1998-12-04,18.63,19.25,18.5,19.0,70800,9.315,9.625,9.25,9.5,141600,0.0,1.0
1998-12-07,18.06,18.88,17.75,18.5,148800,9.03,9.44,8.875,9.25,297600,0.0,1.0
1998-12-08,17.63,18.25,17.5,18.0,157200,8.815,9.125,8.75,9.0,314400,0.0,1.0
1998-12-09,19.75,20.19,17.94,17.94,475400,9.875,10.095,8.97,8.97,950800,0.0,1.0
1998-12-10,19.94,20.25,19.56,19.88,400600,9.97,10.125,9.78,9.94,801200,0.0,1.0
1998-12-11,19.56,20.5,19.44,19.5,155300,9.78,10.25,9.72,9.75,310600,0.0,1.0
1998-12-14,19.25,20.0,18.56,20.0,110800,9.625,10.0,9.28,10.0,221600,0.0,1.0
1998-12-15,19.69,19.88,18.63,18.75,116600,9.845,9.94,9.315,9.375,233200,0.0,1.0
1998-12-16,19.94,20.13,19.13,20.06,104200,9.97,10.065,9.565,10.03,208400,0.0,1.0
1998-12-17,21.25,21.25,19.69,19.69,237400,10.625,10.625,9.845,9.845,474800,0.0,1.0
1998-12-18,22.19,22.25,20.88,21.19,210900,11.095,11.125,10.44,10.595,421800,0.0,1.0
1998-12-21,22.63,23.31,22.31,22.38,253300,11.315,11.655,11.155,11.19,506600,0.0,1.0
1998-12-22,22.75,23.0,22.13,22.88,92000,11.375,11.5,11.065,11.44,184000,0.0,1.0
1998-12-23,22.5,22.88,22.38,22.88,127300,11.25,11.44,11.19,11.44,254600,0.0,1.0
1998-12-24,22.81,22.88,22.63,22.69,40100,11.405,11.44,11.315,11.345,80200,0.0,1.0
1998-12-28,24.0,24.25,22.5,22.81,270500,12.0,12.125,11.25,11.405,541000,0.0,1.0
1998-12-29,24.25,24.38,23.25,23.25,119700,12.125,12.19,11.625,11.625,239400,0.0,1.0
1998-12-30,24.5,24.5,23.81,24.19,131700,12.25,12.25,11.905,12.095,263400,0.0,1.0
1998-12-31,25.0,25.25,23.94,24.5,130000,12.5,12.625,11.97,12.25,260000,0.0,1.0
1999-01-04,23.13,24.94,23.0,24.94,129900,11.565,12.47,11.5,12.47,259800,0.0,1.0
1999-01-05,22.06,23.5,21.75,23.13,292900,11.03,11.75,10.875,11.565,585800,0.0,1.0
1999-01-06,22.81,22.94,22.0,22.13,339700,11.405,11.47,11.0,11.065,679400,0.0,1.0
1999-01-07,23.56,23.75,22.31,22.88,205000,11.78,11.875,11.155,11.44,410000,0.0,1.0
1999-01-08,23.44,23.75,22.31,23.44,156300,11.72,11.875,11.155,11.72,312600,0.0,1.0
1999-01-11,22.13,23.56,22.0,23.0,58600,11.065,11.78,11.0,11.5,117200,0.0,1.0
1999-01-12,22.0,22.38,21.25,22.19,81500,11.0,11.19,10.625,11.095,163000,0.0,1.0
1999-01-13,22.0,22.19,20.5,21.38,137700,11.0,11.095,10.25,10.69,275400,0.0,1.0
1999-01-14,20.88,21.88,20.0,21.88,73600,10.44,10.94,10.0,10.94,147200,0.0,1.0
1999-01-15,21.88,22.0,20.75,21.38,168200,10.94,11.0,10.375,10.69,336400,0.0,1.0
1999-01-19,21.75,22.31,21.63,22.13,86700,10.875,11.155,10.815,11.065,173400,0.0,1.0
1999-01-20,21.94,22.0,20.88,21.63,111900,10.97,11.0,10.44,10.815,223800,0.0,1.0
1999-01-21,21.38,21.75,20.63,21.75,102300,10.69,10.875,10.315,10.875,204600,0.0,1.0
1999-01-22,21.38,21.38,21.0,21.13,211000,10.69,10.69,10.5,10.565,422000,0.0,1.0
1999-01-25,21.75,22.38,21.5,21.63,119200,10.875,11.19,10.75,10.815,238400,0.0,1.0
1999-01-26,22.06,22.13,21.56,22.13,82500,11.03,11.065,10.78,11.065,165000,0.0,1.0
1999-01-27,21.69,22.5,21.69,22.06,102100,10.845,11.25,10.845,11.03,204200,0.0,1.0
1999-01-28,22.06,22.13,21.38,21.63,145700,11.03,11.065,10.69,10.815,291400,0.0,1.0
1999-01-29,21.5,22.0,21.31,22.0,84900,10.75,11.0,10.655,11.0,169800,0.0,1.0
1999-02-01,21.0,21.31,20.75,21.19,94700,10.5,10.655,10.375,10.595,189400,0.0,1.0
1999-02-02,20.88,21.13,19.75,21.13,108800,10.44,10.565,9.875,10.565,217600,0.0,1.0
1999-02-03,21.0,21.13,20.75,20.75,53100,10.5,10.565,10.375,10.375,106200,0.0,1.0
1999-02-04,21.0,21.19,20.19,21.06,343400,10.5,10.595,10.095,10.53,686800,0.0,1.0
1999-02-05,21.38,21.5,20.75,20.75,90300,10.69,10.75,10.375,10.375,180600,0.0,1.0
1999-02-08,21.13,21.38,20.75,21.13,64900,10.565,10.69,10.375,10.565,129800,0.0,1.0
1999-02-09,21.69,22.0,20.75,20.88,125000,10.845,11.0,10.375,10.44,250000,0.0,1.0
1999-02-10,21.19,21.88,21.0,21.56,46800,10.595,10.94,10.5,10.78,93600,0.0,1.0
1999-02-11,22.0,22.0,21.19,21.38,131300,11.0,11.0,10.595,10.69,262600,0.0,1.0
1999-02-12,21.38,22.0,21.38,22.0,38200,10.69,11.0,10.69,11.0,76400,0.0,1.0
1999-02-16,21.44,21.63,21.25,21.5,199900,10.72,10.815,10.625,10.75,399800,0.0,1.0
1999-02-17,20.88,21.38,20.81,21.31,132700,10.44,10.69,10.405,10.655,265400,0.0,1.0
1999-02-18,20.75,21.13,20.63,21.13,87400,10.375,10.565,10.315,10.565,174800,0.0,1.0
1999-02-19,21.06,21.06,20.5,20.81,62300,10.53,10.53,10.25,10.405,124600,0.0,1.0
1999-02-22,20.63,21.13,20.25,21.0,87100,10.315,10.565,10.125,10.5,174200,0.0,1.0
1999-02-23,20.13,20.69,20.0,20.69,44500,10.065,10.345,10.0,10.345,89000,0.0,1.0
1999-02-24,20.44,20.69,20.13,20.69,55000,10.22,10.345,10.065,10.345,110000,0.0,1.0
1999-02-25,20.0,20.44,19.81,20.44,90200,10.0,10.22,9.905,10.22,180400,0.0,1.0
1999-02-26,19.13,20.25,18.63,20.25,195100,9.565,10.125,9.315,10.125,390200,0.0,1.0
1999-03-01,18.25,19.5,17.69,19.13,111500,9.125,9.75,8.845,9.565,223000,0.0,1.0
1999-03-02,17.75,18.25,17.5,18.25,229400,8.875,9.125,8.75,9.125,458800,0.0,1.0
1999-03-03,17.13,17.88,16.0,17.88,593400,8.565,8.94,8.0,8.94,1186800,0.0,1.0
1999-03-04,16.25,17.13,15.81,17.0,458500,8.125,8.565,7.905,8.5,917000,0.0,1.0
1999-03-05,17.5,17.5,15.63,16.13,621900,8.75,8.75,7.815,8.065,1243800,0.0,1.0
1999-03-08,18.63,19.19,17.75,18.0,288400,9.315,9.595,8.875,9.0,576800,0.0,1.0
1999-03-09,18.13,19.0,17.88,19.0,97300,9.065,9.5,8.94,9.5,194600,0.0,1.0
1999-03-10,18.06,18.63,18.06,18.5,40900,9.03,9.315,9.03,9.25,81800,0.0,1.0
1999-03-11,18.13,18.75,18.0,18.38,64000,9.065,9.375,9.0,9.19,128000,0.0,1.0
1999-03-12,18.0,18.13,17.38,17.88,115900,9.0,9.065,8.69,8.94,231800,0.0,1.0
1999-03-15,18.0,18.25,17.69,18.13,37900,9.0,9.125,8.845,9.065,75800,0.0,1.0
1999-03-16,17.13,18.31,17.13,18.25,245300,8.565,9.155,8.565,9.125,490600,0.0,1.0
1999-03-17,17.19,17.56,16.94,17.13,66000,8.595,8.78,8.47,8.565,132000,0.0,1.0
1999-03-18,16.25,17.5,16.25,17.25,117300,8.125,8.75,8.125,8.625,234600,0.0,1.0
1999-03-19,15.5,16.38,15.31,16.25,213500,7.75,8.19,7.655,8.125,427000,0.0,1.0
1999-03-22,15.13,16.0,14.94,15.5,329300,7.565,8.0,7.47,7.75,658600,0.0,1.0
1999-03-23,15.5,15.75,15.0,15.0,384700,7.75,7.875,7.5,7.5,769400,0.0,1.0
1999-03-24,16.56,17.0,15.5,15.75,309400,8.28,8.5,7.75,7.875,618800,0.0,1.0
1999-03-25,17.5,17.63,16.25,16.75,260600,8.75,8.815,8.125,8.375,521200,0.0,1.0
1999-03-26,17.94,17.94,17.0,17.13,139600,8.97,8.97,8.5,8.565,279200,0.0,1.0
1999-03-29,17.13,18.31,16.88,18.0,147000,8.565,9.155,8.44,9.0,294000,0.0,1.0
1999-03-30,16.13,17.63,15.75,17.13,202900,8.065,8.815,7.875,8.565,405800,0.0,1.0
1999-03-31,16.5,16.63,15.0,16.0,388800,8.25,8.315,7.5,8.0,777600,0.0,1.0
1999-04-01,16.06,16.75,15.25,16.38,313600,8.03,8.375,7.625,8.19,627200,0.0,1.0
1999-04-05,16.84,17.0,16.25,16.25,296100,8.42,8.5,8.125,8.125,592200,0.0,1.0
1999-04-06,17.0,17.5,16.5,16.75,214500,8.5,8.75,8.25,8.375,429000,0.0,1.0
1999-04-07,17.0,17.88,16.44,17.25,112700,8.5,8.94,8.22,8.625,225400,0.0,1.0
1999-04-08,17.0,17.13,16.81,16.88,117100,8.5,8.565,8.405,8.44,234200,0.0,1.0
1999-04-09,17.06,17.38,16.94,17.13,40300,8.53,8.69,8.47,8.565,80600,0.0,1.0
1999-04-12,17.0,17.06,16.88,17.0,78700,8.5,8.53,8.44,8.5,157400,0.0,1.0
1999-04-13,16.38,17.19,16.38,17.06,99300,8.19,8.595,8.19,8.53,198600,0.0,1.0
1999-04-14,16.94,17.38,16.38,16.44,86200,8.47,8.69,8.19,8.22,172400,0.0,1.0
1999-04-15,16.94,17.25,16.75,16.81,82300,8.47,8.625,8.375,8.405,164600,0.0,1.0
1999-04-16,17.0,17.19,16.63,17.13,50200,8.5,8.595,8.315,8.565,100400,0.0,1.0
1999-04-19,17.06,17.13,15.25,17.13,105100,8.53,8.565,7.625,8.565,210200,0.0,1.0
1999-04-20,17.0,17.5,16.75,17.13,191100,8.5,8.75,8.375,8.565,382200,0.0,1.0
1999-04-21,18.88,18.88,17.0,17.0,171900,9.44,9.44,8.5,8.5,343800,0.0,1.0
1999-04-22,18.06,18.94,17.75,18.94,50900,9.03,9.47,8.875,9.47,101800,0.0,1.0
1999-04-23,18.38,18.38,16.75,18.06,114700,9.19,9.19,8.375,9.03,229400,0.0,1.0
1999-04-26,18.13,18.5,17.75,18.0,58000,9.065,9.25,8.875,9.0,116000,0.0,1.0
1999-04-27,18.13,18.38,17.63,18.25,38300,9.065,9.19,8.815,9.125,76600,0.0,1.0
1999-04-28,17.88,18.75,17.63,18.0,185700,8.94,9.375,8.815,9.0,371400,0.0,1.0
1999-04-29,17.63,18.0,17.38,18.0,34300,8.815,9.0,8.69,9.0,68600,0.0,1.0
1999-04-30,17.88,18.13,17.81,18.13,30600,8.94,9.065,8.905,9.065,61200,0.0,1.0
1999-05-03,18.63,18.81,18.0,18.0,84600,9.315,9.405,9.0,9.0,169200,0.0,1.0
1999-05-04,19.56,19.69,18.75,18.88,172400,9.78,9.845,9.375,9.44,344800,0.0,1.0
1999-05-05,19.81,19.94,19.0,19.75,111600,9.905,9.97,9.5,9.875,223200,0.0,1.0
1999-05-06,19.5,19.94,19.25,19.81,17300,9.75,9.97,9.625,9.905,34600,0.0,1.0
1999-05-07,18.75,19.5,18.5,19.31,48000,9.375,9.75,9.25,9.655,96000,0.0,1.0
1999-05-10,19.75,19.75,18.63,18.75,70200,9.875,9.875,9.315,9.375,140400,0.0,1.0
1999-05-11,20.69,20.75,19.88,19.88,542200,10.345,10.375,9.94,9.94,1084400,0.0,1.0
1999-05-12,20.0,20.75,19.88,20.5,360900,10.0,10.375,9.94,10.25,721800,0.0,1.0
1999-05-13,19.63,20.5,18.88,20.31,185200,9.815,10.25,9.44,10.155,370400,0.0,1.0
1999-05-14,19.88,19.88,19.0,19.13,186000,9.94,9.94,9.5,9.565,372000,0.0,1.0
1999-05-17,19.5,20.0,19.0,20.0,87500,9.75,10.0,9.5,10.0,175000,0.0,1.0
1999-05-18,19.56,20.13,19.13,19.5,119900,9.78,10.065,9.565,9.75,239800,0.0,1.0
1999-05-19,19.75,20.0,19.31,19.31,51700,9.875,10.0,9.655,9.655,103400,0.0,1.0
1999-05-20,19.25,20.0,19.25,20.0,35100,9.625,10.0,9.625,10.0,70200,0.0,1.0
1999-05-21,19.38,19.69,18.88,19.69,64200,9.69,9.845,9.44,9.845,128400,0.0,1.0
1999-05-24,19.25,20.13,19.25,19.44,161900,9.625,10.065,9.625,9.72,323800,0.0,1.0
1999-05-25,19.13,19.75,19.0,19.41,65700,9.565,9.875,9.5,9.705,131400,0.0,1.0
1999-05-26,18.63,19.5,18.38,19.13,58400,9.315,9.75,9.19,9.565,116800,0.0,1.0
1999-05-27,18.0,19.0,17.69,18.94,65300,9.0,9.5,8.845,9.47,130600,0.0,1.0
1999-05-28,19.75,19.75,18.13,18.13,143500,9.875,9.875,9.065,9.065,287000,0.0,1.0
1999-06-01,20.0,20.13,19.19,19.75,67200,10.0,10.065,9.595,9.875,134400,0.0,1.0
1999-06-02,19.81,20.0,19.75,20.0,37800,9.905,10.0,9.875,10.0,75600,0.0,1.0
1999-06-03,20.63,20.63,19.38,19.91,271600,10.315,10.315,9.69,9.955,543200,0.0,1.0
1999-06-04,21.5,21.63,20.38,20.63,249400,10.75,10.815,10.19,10.315,498800,0.0,1.0
1999-06-07,21.0,21.81,20.56,21.63,188000,10.5,10.905,10.28,10.815,376000,0.0,1.0
1999-06-08,20.5,21.38,20.13,21.38,74800,10.25,10.69,10.065,10.69,149600,0.0,1.0
1999-06-09,20.44,20.75,20.25,20.5,38900,10.22,10.375,10.125,10.25,77800,0.0,1.0
1999-06-10,21.5,21.56,20.5,20.5,181300,10.75,10.78,10.25,10.25,362600,0.0,1.0
1999-06-11,21.5,21.69,21.25,21.56,73100,10.75,10.845,10.625,10.78,146200,0.0,1.0
1999-06-14,21.0,21.63,20.75,21.47,247500,10.5,10.815,10.375,10.735,495000,0.0,1.0
1999-06-15,20.5,21.13,20.13,21.13,57800,10.25,10.565,10.065,10.565,115600,0.0,1.0
1999-06-16,20.13,20.88,19.75,20.88,72000,10.065,10.44,9.875,10.44,144000,0.0,1.0
1999-06-17,19.88,20.38,19.63,20.25,69800,9.94,10.19,9.815,10.125,139600,0.0,1.0
1999-06-18,20.0,20.25,20.0,20.25,36200,10.0,10.125,10.0,10.125,72400,0.0,1.0
1999-06-21,19.81,20.19,19.63,20.13,43000,9.905,10.095,9.815,10.065,86000,0.0,1.0
1999-06-22,19.63,19.75,19.44,19.75,99500,9.815,9.875,9.72,9.875,199000,0.0,1.0
1999-06-23,19.88,19.88,19.31,19.38,205100,9.94,9.94,9.655,9.69,410200,0.0,1.0
1999-06-24,19.5,20.0,19.38,20.0,23400,9.75,10.0,9.69,10.0,46800,0.0,1.0
1999-06-25,20.38,20.63,19.38,19.38,47000,10.19,10.315,9.69,9.69,94000,0.0,1.0
1999-06-28,20.25,20.63,20.0,20.63,30800,10.125,10.315,10.0,10.315,61600,0.0,1.0
1999-06-29,20.31,20.63,19.88,20.38,62300,10.155,10.315,9.94,10.19,124600,0.0,1.0
1999-06-30,20.63,20.88,19.75,20.25,75300,10.315,10.44,9.875,10.125,150600,0.0,1.0
1999-07-01,21.19,21.38,20.38,20.5,109600,10.595,10.69,10.19,10.25,219200,0.0,1.0
1999-07-02,24.38,24.75,21.0,21.38,361500,12.19,12.375,10.5,10.69,723000,0.0,1.0
1999-07-06,22.75,24.0,20.63,23.94,252800,11.375,12.0,10.315,11.97,505600,0.0,1.0
1999-07-07,21.75,22.75,21.5,22.25,105500,10.875,11.375,10.75,11.125,211000,0.0,1.0
1999-07-08,22.5,23.0,22.25,22.75,80900,11.25,11.5,11.125,11.375,161800,0.0,1.0
1999-07-09,22.63,23.0,22.25,22.88,54200,11.315,11.5,11.125,11.44,108400,0.0,1.0
1999-07-12,23.0,24.0,22.69,23.0,174900,11.5,12.0,11.345,11.5,349800,0.0,1.0
1999-07-13,22.25,23.5,21.0,23.0,507700,11.125,11.75,10.5,11.5,1015400,0.0,1.0
1999-07-14,22.5,22.63,21.56,22.0,136200,11.25,11.315,10.78,11.0,272400,0.0,1.0
1999-07-15,22.31,22.88,22.13,22.5,43500,11.155,11.44,11.065,11.25,87000,0.0,1.0
1999-07-16,21.81,23.0,21.13,22.13,92800,10.905,11.5,10.565,11.065,185600,0.0,1.0
1999-07-19,22.31,22.31,21.38,22.19,91000,11.155,11.155,10.69,11.095,182000,0.0,1.0
1999-07-20,22.0,22.38,22.0,22.25,68900,11.0,11.19,11.0,11.125,137800,0.0,1.0
1999-07-21,23.06,23.63,22.25,22.25,542800,11.53,11.815,11.125,11.125,1085600,0.0,1.0
1999-07-22,22.94,23.06,22.0,23.0,152400,11.47,11.53,11.0,11.5,304800,0.0,1.0
1999-07-23,22.94,23.0,22.38,22.94,401400,11.47,11.5,11.19,11.47,802800,0.0,1.0
1999-07-26,26.0,26.0,22.81,22.94,736300,13.0,13.0,11.405,11.47,1472600,0.0,1.0
1999-07-27,25.63,26.0,24.56,25.44,564500,12.815,13.0,12.28,12.72,1129000,0.0,1.0
1999-07-28,27.13,27.5,25.13,25.75,642700,13.565,13.75,12.565,12.875,1285400,0.0,1.0
1999-07-29,26.38,27.19,25.56,27.19,519000,13.19,13.595,12.78,13.595,1038000,0.0,1.0
1999-07-30,25.19,27.25,24.5,26.31,393600,12.595,13.625,12.25,13.155,787200,0.0,1.0
1999-08-02,25.44,25.44,23.88,24.94,253000,12.72,12.72,11.94,12.47,506000,0.0,1.0
1999-08-03,26.88,27.0,24.88,25.5,236200,13.44,13.5,12.44,12.75,472400,0.0,1.0
1999-08-04,25.88,27.06,25.81,26.88,319000,12.94,13.53,12.905,13.44,638000,0.0,1.0
1999-08-05,25.75,26.0,24.13,26.0,197900,12.875,13.0,12.065,13.0,395800,0.0,1.0
1999-08-06,27.0,27.06,25.25,25.75,322200,13.5,13.53,12.625,12.875,644400,0.0,1.0
1999-08-09,26.5,27.13,25.5,27.0,119900,13.25,13.565,12.75,13.5,239800,0.0,1.0
1999-08-10,25.69,26.41,24.44,26.38,251400,12.845,13.205,12.22,13.19,502800,0.0,1.0
1999-08-11,25.94,26.06,25.0,25.59,134000,12.97,13.03,12.5,12.795,268000,0.0,1.0
1999-08-12,25.75,26.13,25.38,26.0,60000,12.875,13.065,12.69,13.0,120000,0.0,1.0
1999-08-13,25.88,26.38,25.5,25.97,116200,12.94,13.19,12.75,12.985,232400,0.0,1.0
1999-08-16,25.31,25.88,25.0,25.88,164700,12.655,12.94,12.5,12.94,329400,0.0,1.0
1999-08-17,25.69,25.94,25.13,25.13,188600,12.845,12.97,12.565,12.565,377200,0.0,1.0
1999-08-18,25.63,25.81,25.25,25.56,103500,12.815,12.905,12.625,12.78,207000,0.0,1.0
1999-08-19,25.31,25.75,25.25,25.5,97000,12.655,12.875,12.625,12.75,194000,0.0,1.0
1999-08-20,25.19,25.66,25.13,25.5,106600,12.595,12.83,12.565,12.75,213200,0.0,1.0
1999-08-23,25.38,26.0,25.19,25.5,162400,12.69,13.0,12.595,12.75,324800,0.0,1.0
1999-08-24,25.38,25.75,25.13,25.56,74600,12.69,12.875,12.565,12.78,149200,0.0,1.0
1999-08-25,25.0,25.75,24.13,25.25,138400,12.5,12.875,12.065,12.625,276800,0.0,1.0
1999-08-26,24.13,25.25,23.63,25.0,112400,12.065,12.625,11.815,12.5,224800,0.0,1.0
1999-08-27,25.25,25.69,24.13,24.13,123700,12.625,12.845,12.065,12.065,247400,0.0,1.0
1999-08-30,25.75,26.06,24.88,25.25,233500,12.875,13.03,12.44,12.625,467000,0.0,1.0
1999-08-31,26.25,26.38,25.75,25.75,150600,13.125,13.19,12.875,12.875,301200,0.0,1.0
1999-09-01,26.0,26.25,25.75,26.0,99800,13.0,13.125,12.875,13.0,199600,0.0,1.0
1999-09-02,26.06,26.44,25.63,25.75,105400,13.03,13.22,12.815,12.875,210800,0.0,1.0
1999-09-03,27.0,27.0,26.19,26.44,115200,13.5,13.5,13.095,13.22,230400,0.0,1.0
1999-09-07,26.88,27.25,26.38,26.94,170200,13.44,13.625,13.19,13.47,340400,0.0,1.0
1999-09-08,26.63,26.88,26.13,26.88,109600,13.315,13.44,13.065,13.44,219200,0.0,1.0
1999-09-09,26.25,26.69,26.0,26.5,109800,13.125,13.345,13.0,13.25,219600,0.0,1.0
1999-09-10,25.88,26.81,25.88,26.56,57100,12.94,13.405,12.94,13.28,114200,0.0,1.0
1999-09-13,24.63,25.88,24.63,25.88,274400,12.315,12.94,12.315,12.94,548800,0.0,1.0
1999-09-14,25.25,25.25,24.5,24.94,307900,12.625,12.625,12.25,12.47,615800,0.0,1.0
1999-09-15,25.63,25.75,25.25,25.38,106000,12.815,12.875,12.625,12.69,212000,0.0,1.0
1999-09-16,25.75,26.5,25.13,25.63,135000,12.875,13.25,12.565,12.815,270000,0.0,1.0
1999-09-17,25.88,26.13,25.63,26.0,144500,12.94,13.065,12.815,13.0,289000,0.0,1.0
1999-09-20,27.75,28.25,26.13,26.16,416200,13.875,14.125,13.065,13.08,832400,0.0,1.0
1999-09-21,27.25,28.38,27.25,28.0,391100,13.625,14.19,13.625,14.0,782200,0.0,1.0
1999-09-22,27.25,28.19,25.56,28.13,312500,13.625,14.095,12.78,14.065,625000,0.0,1.0
1999-09-23,26.81,27.75,26.63,27.38,271700,13.405,13.875,13.315,13.69,543400,0.0,1.0
1999-09-24,28.44,28.63,26.63,26.63,410700,14.22,14.315,13.315,13.315,821400,0.0,1.0
1999-09-27,26.06,28.25,25.0,28.0,751700,13.03,14.125,12.5,14.0,1503400,0.0,1.0
1999-09-28,26.0,26.38,25.69,26.09,271400,13.0,13.19,12.845,13.045,542800,0.0,1.0
1999-09-29,24.94,26.0,24.88,25.69,115000,12.47,13.0,12.44,12.845,230000,0.0,1.0
1999-09-30,24.75,25.38,23.13,25.0,329300,12.375,12.69,11.565,12.5,658600,0.0,1.0
1999-10-01,24.75,25.38,24.25,24.31,170900,12.375,12.69,12.125,12.155,341800,0.0,1.0
1999-10-04,25.31,25.56,24.63,25.13,162700,12.655,12.78,12.315,12.565,325400,0.0,1.0
1999-10-05,24.88,25.38,24.75,25.38,91400,12.44,12.69,12.375,12.69,182800,0.0,1.0
1999-10-06,24.38,24.94,24.0,24.88,153900,12.19,12.47,12.0,12.44,307800,0.0,1.0
1999-10-07,24.63,24.75,24.38,24.75,55700,12.315,12.375,12.19,12.375,111400,0.0,1.0
1999-10-08,24.5,25.0,24.5,24.88,71400,12.25,12.5,12.25,12.44,142800,0.0,1.0
1999-10-11,24.31,24.69,24.0,24.56,108000,12.155,12.345,12.0,12.28,216000,0.0,1.0
1999-10-12,23.88,24.5,23.88,24.0,94200,11.94,12.25,11.94,12.0,188400,0.0,1.0
1999-10-13,24.25,24.63,23.75,24.06,209100,12.125,12.315,11.875,12.03,418200,0.0,1.0
1999-10-14,24.38,24.5,24.19,24.41,57500,12.19,12.25,12.095,12.205,115000,0.0,1.0
1999-10-15,24.38,24.5,23.94,24.0,114300,12.19,12.25,11.97,12.0,228600,0.0,1.0
1999-10-18,23.56,24.25,23.0,23.88,158600,11.78,12.125,11.5,11.94,317200,0.0,1.0
1999-10-19,23.88,23.94,23.5,23.75,51500,11.94,11.97,11.75,11.875,103000,0.0,1.0
1999-10-20,24.13,24.25,23.75,23.94,67500,12.065,12.125,11.875,11.97,135000,0.0,1.0
1999-10-21,23.88,24.0,23.69,23.94,46300,11.94,12.0,11.845,11.97,92600,0.0,1.0
1999-10-22,24.25,24.5,23.88,24.13,83500,12.125,12.25,11.94,12.065,167000,0.0,1.0
1999-10-25,24.88,25.0,24.06,24.25,95900,12.44,12.5,12.03,12.125,191800,0.0,1.0
1999-10-26,24.63,25.56,24.56,24.88,186200,12.315,12.78,12.28,12.44,372400,0.0,1.0
1999-10-27,24.75,25.13,24.63,24.75,74400,12.375,12.565,12.315,12.375,148800,0.0,1.0
1999-10-28,24.94,25.38,24.63,24.63,83000,12.47,12.69,12.315,12.315,166000,0.0,1.0
1999-10-29,25.06,25.13,24.81,24.88,177300,12.53,12.565,12.405,12.44,354600,0.0,1.0
1999-11-01,24.88,25.31,24.75,25.13,55400,12.44,12.655,12.375,12.565,110800,0.0,1.0
1999-11-02,25.44,25.63,24.88,25.0,97400,12.72,12.815,12.44,12.5,194800,0.0,1.0
1999-11-03,25.88,25.88,25.31,25.38,65000,12.94,12.94,12.655,12.69,130000,0.0,1.0
1999-11-04,26.25,26.63,25.75,25.75,158400,13.125,13.315,12.875,12.875,316800,0.0,1.0
1999-11-05,25.88,26.5,25.69,26.5,47800,12.94,13.25,12.845,13.25,95600,0.0,1.0
1999-11-08,26.44,26.44,25.63,25.75,76900,13.22,13.22,12.815,12.875,153800,0.0,1.0
1999-11-09,26.25,27.0,26.0,26.13,112400,13.125,13.5,13.0,13.065,224800,0.0,1.0
1999-11-10,26.38,26.38,26.0,26.38,34900,13.19,13.19,13.0,13.19,69800,0.0,1.0
1999-11-11,26.38,27.0,25.75,26.81,155400,13.19,13.5,12.875,13.405,310800,0.0,1.0
1999-11-12,26.38,26.88,26.13,26.44,65500,13.19,13.44,13.065,13.22,131000,0.0,1.0
1999-11-15,25.88,26.25,25.63,26.06,116600,12.94,13.125,12.815,13.03,233200,0.0,1.0
1999-11-16,26.13,26.25,25.75,25.81,68400,13.065,13.125,12.875,12.905,136800,0.0,1.0
1999-11-17,25.94,26.19,25.88,26.06,111000,12.97,13.095,12.94,13.03,222000,0.0,1.0
1999-11-18,26.25,26.5,25.94,26.19,103700,13.125,13.25,12.97,13.095,207400,0.0,1.0
1999-11-19,25.88,26.5,25.63,26.41,48200,12.94,13.25,12.815,13.205,96400,0.0,1.0
1999-11-22,26.13,26.13,25.75,25.75,106300,13.065,13.065,12.875,12.875,212600,0.0,1.0
1999-11-23,26.0,26.19,25.81,26.19,50000,13.0,13.095,12.905,13.095,100000,0.0,1.0
1999-11-24,25.63,26.13,24.88,25.97,133300,12.815,13.065,12.44,12.985,266600,0.0,1.0
1999-11-26,24.75,25.63,24.5,25.63,76700,12.375,12.815,12.25,12.815,153400,0.0,1.0
1999-11-29,23.0,25.0,22.63,25.0,294800,11.5,12.5,11.315,12.5,589600,0.0,1.0
1999-11-30,22.88,22.88,21.75,22.75,349400,11.44,11.44,10.875,11.375,698800,0.0,1.0
1999-12-01,23.38,23.38,22.63,23.13,154100,11.69,11.69,11.315,11.565,308200,0.0,1.0
1999-12-02,23.38,24.0,23.0,23.44,136600,11.69,12.0,11.5,11.72,273200,0.0,1.0
1999-12-03,23.75,23.81,23.25,23.25,48500,11.875,11.905,11.625,11.625,97000,0.0,1.0
1999-12-06,22.88,23.81,22.75,23.69,51700,11.44,11.905,11.375,11.845,103400,0.0,1.0
1999-12-07,23.25,23.25,22.5,22.75,53500,11.625,11.625,11.25,11.375,107000,0.0,1.0
1999-12-08,23.19,23.38,22.94,23.38,24000,11.595,11.69,11.47,11.69,48000,0.0,1.0
1999-12-09,23.0,23.38,22.5,23.38,57900,11.5,11.69,11.25,11.69,115800,0.0,1.0
1999-12-10,22.5,23.0,22.25,23.0,105700,11.25,11.5,11.125,11.5,211400,0.0,1.0
1999-12-13,22.94,23.13,22.5,23.0,75600,11.47,11.565,11.25,11.5,151200,0.0,1.0
1999-12-14,23.63,23.75,22.38,22.81,74500,11.815,11.875,11.19,11.405,149000,0.0,1.0
1999-12-15,22.88,23.5,22.75,23.31,35800,11.44,11.75,11.375,11.655,71600,0.0,1.0
1999-12-16,24.0,24.25,22.5,22.63,188200,12.0,12.125,11.25,11.315,376400,0.0,1.0
1999-12-17,24.5,24.75,24.13,24.31,120300,12.25,12.375,12.065,12.155,240600,0.0,1.0
1999-12-20,22.81,24.38,22.38,24.13,68300,11.405,12.19,11.19,12.065,136600,0.0,1.0
1999-12-21,23.0,23.0,22.38,22.81,126200,11.5,11.5,11.19,11.405,252400,0.0,1.0
1999-12-22,22.63,23.06,22.31,23.06,104700,11.315,11.53,11.155,11.53,209400,0.0,1.0
1999-12-23,22.25,22.63,22.13,22.59,82100,11.125,11.315,11.065,11.295,164200,0.0,1.0
1999-12-27,22.31,22.81,22.0,22.5,89000,11.155,11.405,11.0,11.25,178000,0.0,1.0
1999-12-28,22.38,22.63,22.0,22.19,109400,11.19,11.315,11.0,11.095,218800,0.0,1.0
1999-12-29,22.25,22.75,22.13,22.56,59400,11.125,11.375,11.065,11.28,118800,0.0,1.0
1999-12-30,22.44,22.75,22.0,22.5,55200,11.22,11.375,11.0,11.25,110400,0.0,1.0
1999-12-31,22.38,23.25,22.25,23.0,64300,11.19,11.625,11.125,11.5,128600,0.0,1.0
2000-01-03,22.13,22.56,22.06,22.5,70300,11.065,11.28,11.03,11.25,140600,0.0,1.0
2000-01-04,21.06,22.13,21.0,22.0,67800,10.53,11.065,10.5,11.0,135600,0.0,1.0
2000-01-05,20.88,21.38,20.75,21.0,100100,10.44,10.69,10.375,10.5,200200,0.0,1.0
2000-01-06,21.06,21.19,20.75,21.06,80700,10.53,10.595,10.375,10.53,161400,0.0,1.0
2000-01-07,23.19,23.19,21.06,21.16,119600,11.595,11.595,10.53,10.58,239200,0.0,1.0
2000-01-10,24.06,24.25,23.13,23.25,138200,12.03,12.125,11.565,11.625,276400,0.0,1.0
2000-01-11,23.75,24.0,23.63,23.81,126200,11.875,12.0,11.815,11.905,252400,0.0,1.0
2000-01-12,23.75,24.0,23.69,23.75,143300,11.875,12.0,11.845,11.875,286600,0.0,1.0
2000-01-13,24.13,24.13,23.69,23.69,188800,12.065,12.065,11.845,11.845,377600,0.0,1.0
2000-01-14,24.13,24.25,23.88,24.0,112200,12.065,12.125,11.94,12.0,224400,0.0,1.0
2000-01-18,24.0,24.19,23.94,24.06,115100,12.0,12.095,11.97,12.03,230200,0.0,1.0
2000-01-19,24.13,24.94,23.94,24.06,131800,12.065,12.47,11.97,12.03,263600,0.0,1.0
2000-01-20,24.63,25.38,24.06,24.06,265700,12.315,12.69,12.03,12.03,531400,0.0,1.0
2000-01-21,24.38,25.0,24.0,24.59,180000,12.19,12.5,12.0,12.295,360000,0.0,1.0
2000-01-24,23.94,24.38,23.56,24.25,98800,11.97,12.19,11.78,12.125,197600,0.0,1.0
2000-01-25,23.94,24.0,23.88,24.0,99800,11.97,12.0,11.94,12.0,199600,0.0,1.0
2000-01-26,25.63,26.0,24.0,24.0,202600,12.815,13.0,12.0,12.0,405200,0.0,1.0
2000-01-27,25.31,26.25,25.25,25.66,72600,12.655,13.125,12.625,12.83,145200,0.0,1.0
2000-01-28,24.56,26.19,24.5,25.31,160300,12.28,13.095,12.25,12.655,320600,0.0,1.0
2000-01-31,24.75,25.06,24.5,24.53,54100,12.375,12.53,12.25,12.265,108200,0.0,1.0
2000-02-01,24.63,25.0,24.5,24.5,42300,12.315,12.5,12.25,12.25,84600,0.0,1.0
2000-02-02,24.88,26.0,24.62,25.75,340300,12.44,13.0,12.31,12.875,680600,0.0,1.0
2000-02-03,25.88,25.88,24.75,24.88,133600,12.94,12.94,12.375,12.44,267200,0.0,1.0
2000-02-04,25.88,25.88,25.13,25.5,123400,12.94,12.94,12.565,12.75,246800,0.0,1.0
2000-02-07,26.56,27.44,25.75,26.19,727000,13.28,13.72,12.875,13.095,1454000,0.0,1.0
2000-02-08,27.63,28.0,27.13,27.63,559600,13.815,14.0,13.565,13.815,1119200,0.0,1.0
2000-02-09,29.0,29.5,27.56,27.63,306600,14.5,14.75,13.78,13.815,613200,0.0,1.0
2000-02-10,29.06,29.06,27.38,28.75,216600,14.53,14.53,13.69,14.375,433200,0.0,1.0
2000-02-11,29.25,29.31,28.75,29.13,101300,14.625,14.655,14.375,14.565,202600,0.0,1.0
2000-02-14,29.38,29.44,29.13,29.28,109300,14.69,14.72,14.565,14.64,218600,0.0,1.0
2000-02-15,30.13,30.19,29.25,29.38,156700,15.065,15.095,14.625,14.69,313400,0.0,1.0
2000-02-16,30.13,30.13,29.19,30.13,158700,15.065,15.065,14.595,15.065,317400,0.0,1.0
2000-02-17,30.19,30.25,29.75,30.13,117000,15.095,15.125,14.875,15.065,234000,0.0,1.0
2000-02-18,30.13,30.19,29.88,30.0,130400,15.065,15.095,14.94,15.0,260800,0.0,1.0
2000-02-22,30.0,30.25,29.5,29.72,166900,15.0,15.125,14.75,14.86,333800,0.0,1.0
2000-02-23,30.13,30.38,29.75,29.88,49900,15.065,15.19,14.875,14.94,99800,0.0,1.0
2000-02-24,30.63,30.88,29.88,29.88,262100,15.315,15.44,14.94,14.94,524200,0.0,1.0
2000-02-25,33.19,35.25,30.44,30.88,484100,16.595,17.625,15.22,15.44,968200,0.0,1.0
2000-02-28,34.69,36.81,32.94,33.19,170900,17.345,18.405,16.47,16.595,341800,0.0,1.0
2000-02-29,36.75,37.5,34.63,34.75,184300,18.375,18.75,17.315,17.375,368600,0.0,1.0
2000-03-01,37.13,37.75,36.13,36.69,245200,18.565,18.875,18.065,18.345,490400,0.0,1.0
2000-03-02,34.25,37.25,33.75,37.0,191900,17.125,18.625,16.875,18.5,383800,0.0,1.0
2000-03-03,32.38,34.31,32.13,34.31,242500,16.19,17.155,16.065,17.155,485000,0.0,1.0
2000-03-06,27.63,32.56,26.5,32.56,1650500,13.815,16.28,13.25,16.28,3301000,0.0,1.0
2000-03-07,27.81,28.19,27.69,27.94,647700,13.905,14.095,13.845,13.97,1295400,0.0,1.0
2000-03-08,27.38,27.94,25.5,27.94,639100,13.69,13.97,12.75,13.97,1278200,0.0,1.0
2000-03-09,27.44,27.88,27.25,27.63,274500,13.72,13.94,13.625,13.815,549000,0.0,1.0
2000-03-10,27.44,27.56,26.94,27.5,402500,13.72,13.78,13.47,13.75,805000,0.0,1.0
2000-03-13,27.38,28.0,27.06,27.13,435700,13.69,14.0,13.53,13.565,871400,0.0,1.0
2000-03-14,28.81,29.0,27.0,27.13,421500,14.405,14.5,13.5,13.565,843000,0.0,1.0
2000-03-15,28.94,29.25,28.25,28.81,290400,14.47,14.625,14.125,14.405,580800,0.0,1.0
2000-03-16,27.13,28.81,25.75,28.5,1113200,13.565,14.405,12.875,14.25,2226400,0.0,1.0
2000-03-17,27.06,27.13,26.75,27.0,155100,13.53,13.565,13.375,13.5,310200,0.0,1.0
2000-03-20,26.06,27.38,25.75,27.13,221700,13.03,13.69,12.875,13.565,443400,0.0,1.0
2000-03-21,26.06,26.25,24.88,25.88,313000,13.03,13.125,12.44,12.94,626000,0.0,1.0
2000-03-22,25.19,26.5,25.06,26.25,2638700,12.595,13.25,12.53,13.125,5277400,0.0,1.0
2000-03-23,25.19,26.12,25.12,26.12,231900,12.595,13.06,12.56,13.06,463800,0.0,1.0
2000-03-24,24.25,25.5,24.06,25.5,355500,12.125,12.75,12.03,12.75,711000,0.0,1.0
2000-03-27,24.56,25.0,24.13,24.97,173500,12.28,12.5,12.065,12.485,347000,0.0,1.0
2000-03-28,24.63,25.13,24.44,25.0,228600,12.315,12.565,12.22,12.5,457200,0.0,1.0
2000-03-29,25.5,26.0,24.44,24.81,145200,12.75,13.0,12.22,12.405,290400,0.0,1.0
2000-03-30,26.63,27.0,25.0,25.0,941700,13.315,13.5,12.5,12.5,1883400,0.0,1.0
2000-03-31,28.31,28.31,26.38,26.38,479200,14.155,14.155,13.19,13.19,958400,0.0,1.0
2000-04-03,28.44,29.31,28.31,28.5,385900,14.22,14.655,14.155,14.25,771800,0.0,1.0
2000-04-04,28.63,28.63,28.25,28.44,400200,14.315,14.315,14.125,14.22,800400,0.0,1.0
2000-04-05,28.25,28.5,28.06,28.25,107000,14.125,14.25,14.03,14.125,214000,0.0,1.0
2000-04-06,28.5,28.56,28.0,28.19,172800,14.25,14.28,14.0,14.095,345600,0.0,1.0
2000-04-07,29.31,29.44,28.25,28.31,948100,14.655,14.72,14.125,14.155,1896200,0.0,1.0
2000-04-10,30.0,30.75,29.25,29.75,414600,15.0,15.375,14.625,14.875,829200,0.0,1.0
2000-04-11,31.81,32.0,29.81,30.0,761400,15.905,16.0,14.905,15.0,1522800,0.0,1.0
2000-04-12,30.94,31.94,30.81,31.81,447400,15.47,15.97,15.405,15.905,894800,0.0,1.0
2000-04-13,30.88,31.0,30.63,31.0,424700,15.44,15.5,15.315,15.5,849400,0.0,1.0
2000-04-14,29.5,30.88,29.5,30.63,807800,14.75,15.44,14.75,15.315,1615600,0.0,1.0
2000-04-17,29.25,29.81,28.75,29.41,997600,14.625,14.905,14.375,14.705,1995200,0.0,1.0
2000-04-18,28.69,29.25,28.5,29.0,572200,14.345,14.625,14.25,14.5,1144400,0.0,1.0
2000-04-19,29.0,29.13,28.75,28.88,222300,14.5,14.565,14.375,14.44,444600,0.0,1.0
2000-04-20,28.94,29.13,28.81,28.94,149500,14.47,14.565,14.405,14.47,299000,0.0,1.0
2000-04-24,28.94,29.0,27.75,28.94,358800,14.47,14.5,13.875,14.47,717600,0.0,1.0
2000-04-25,28.38,29.0,28.13,29.0,82900,14.19,14.5,14.065,14.5,165800,0.0,1.0
2000-04-26,27.19,28.69,27.19,28.69,108000,13.595,14.345,13.595,14.345,216000,0.0,1.0
2000-04-27,26.94,27.19,26.69,27.19,153700,13.47,13.595,13.345,13.595,307400,0.0,1.0
2000-04-28,26.81,27.25,26.75,27.25,77300,13.405,13.625,13.375,13.625,154600,0.0,1.0
2000-05-01,26.81,27.25,26.44,27.25,250300,13.405,13.625,13.22,13.625,500600,0.0,1.0
2000-05-02,26.44,26.86,25.94,26.75,198200,13.22,13.43,12.97,13.375,396400,0.0,1.0
2000-05-03,28.63,28.63,26.19,26.44,356800,14.315,14.315,13.095,13.22,713600,0.0,1.0
2000-05-04,28.56,29.63,27.69,28.0,590900,14.28,14.815,13.845,14.0,1181800,0.0,1.0
2000-05-05,28.81,28.94,28.19,28.75,74400,14.405,14.47,14.095,14.375,148800,0.0,1.0
2000-05-08,28.44,28.94,28.0,28.19,288200,14.22,14.47,14.0,14.095,576400,0.0,1.0
2000-05-09,29.0,29.06,28.31,28.44,216300,14.5,14.53,14.155,14.22,432600,0.0,1.0
2000-05-10,22.75,28.5,21.44,28.0,3233200,11.375,14.25,10.72,14.0,6466400,0.0,1.0
2000-05-11,23.94,24.13,22.75,23.38,1815800,11.97,12.065,11.375,11.69,3631600,0.0,1.0
2000-05-12,23.5,24.75,23.5,24.31,598800,11.75,12.375,11.75,12.155,1197600,0.0,1.0
2000-05-15,23.63,24.13,23.5,24.13,172600,11.815,12.065,11.75,12.065,345200,0.0,1.0
2000-05-16,27.0,27.25,23.63,23.75,750000,13.5,13.625,11.815,11.875,1500000,0.0,1.0
2000-05-17,27.31,27.31,25.69,26.19,375100,13.655,13.655,12.845,13.095,750200,0.0,1.0
2000-05-18,26.25,27.38,26.0,27.13,428700,13.125,13.69,13.0,13.565,857400,0.0,1.0
2000-05-19,26.38,27.0,26.19,26.94,228000,13.19,13.5,13.095,13.47,456000,0.0,1.0
2000-05-22,26.44,26.63,24.56,26.38,284800,13.22,13.315,12.28,13.19,569600,0.0,1.0
2000-05-23,26.31,27.19,25.44,26.38,352500,13.155,13.595,12.72,13.19,705000,0.0,1.0
2000-05-24,27.5,27.5,26.0,26.38,356200,13.75,13.75,13.0,13.19,712400,0.0,1.0
2000-05-25,26.31,27.75,26.19,27.5,127900,13.155,13.875,13.095,13.75,255800,0.0,1.0
2000-05-26,26.81,27.75,26.13,26.25,89700,13.405,13.875,13.065,13.125,179400,0.0,1.0
2000-05-30,30.88,31.0,27.0,27.13,653600,15.44,15.5,13.5,13.565,1307200,0.0,1.0
2000-05-31,29.5,30.0,28.0,30.0,714200,14.75,15.0,14.0,15.0,1428400,0.0,1.0
2000-06-01,31.0,31.0,29.5,29.5,380400,15.5,15.5,14.75,14.75,760800,0.0,1.0
2000-06-02,31.0,31.63,30.44,31.44,423500,15.5,15.815,15.22,15.72,847000,0.0,1.0
2000-06-05,29.75,30.75,29.56,30.53,169200,14.875,15.375,14.78,15.265,338400,0.0,1.0
2000-06-06,29.75,31.0,29.13,29.38,217800,14.875,15.5,14.565,14.69,435600,0.0,1.0
2000-06-07,32.44,32.69,30.0,30.0,466600,16.22,16.345,15.0,15.0,933200,0.0,1.0
2000-06-08,33.25,34.13,32.19,32.25,581800,16.625,17.065,16.095,16.125,1163600,0.0,1.0
2000-06-09,33.0,33.5,31.0,33.44,319300,16.5,16.75,15.5,16.72,638600,0.0,1.0
2000-06-12,31.38,33.0,31.0,33.0,106400,15.69,16.5,15.5,16.5,212800,0.0,1.0
2000-06-13,30.38,30.53,28.25,30.5,890800,15.19,15.265,14.125,15.25,1781600,0.0,1.0
2000-06-14,31.63,32.13,30.13,30.38,588000,15.815,16.065,15.065,15.19,1176000,0.0,1.0
2000-06-15,32.25,32.25,31.0,31.5,220200,16.125,16.125,15.5,15.75,440400,0.0,1.0
2000-06-16,31.38,32.13,31.31,31.97,557100,15.69,16.065,15.655,15.985,1114200,0.0,1.0
2000-06-19,33.5,34.0,31.06,31.44,353400,16.75,17.0,15.53,15.72,706800,0.0,1.0
2000-06-20,33.0,33.75,32.38,33.75,127900,16.5,16.875,16.19,16.875,255800,0.0,1.0
2000-06-21,32.75,33.09,32.5,33.09,306900,16.375,16.545,16.25,16.545,613800,0.0,1.0
2000-06-22,32.5,32.88,32.5,32.75,306500,16.25,16.44,16.25,16.375,613000,0.0,1.0
2000-06-23,32.75,32.75,30.94,32.5,839600,16.375,16.375,15.47,16.25,1679200,0.0,1.0
2000-06-26,32.0,33.5,32.0,32.94,375000,16.0,16.75,16.0,16.47,750000,0.0,1.0
2000-06-27,31.13,32.06,31.13,32.06,437000,15.565,16.03,15.565,16.03,874000,0.0,1.0
2000-06-28,32.63,32.63,30.94,31.38,609100,16.315,16.315,15.47,15.69,1218200,0.0,1.0
2000-06-29,35.56,35.88,32.0,32.0,401600,17.78,17.94,16.0,16.0,803200,0.0,1.0
2000-06-30,36.69,37.0,35.13,35.25,224100,18.345,18.5,17.565,17.625,448200,0.0,1.0
2000-07-03,37.0,37.5,34.75,36.5,154300,18.5,18.75,17.375,18.25,308600,0.0,1.0
2000-07-05,36.25,37.5,36.13,37.5,282600,18.125,18.75,18.065,18.75,565200,0.0,1.0
2000-07-06,37.5,37.5,36.19,36.31,119100,18.75,18.75,18.095,18.155,238200,0.0,1.0
2000-07-07,35.06,37.5,32.81,37.48,676500,17.53,18.75,16.405,18.74,1353000,0.0,1.0
2000-07-10,34.06,35.19,32.63,35.0,476900,17.03,17.595,16.315,17.5,953800,0.0,1.0
2000-07-11,33.5,34.25,32.38,33.88,387700,16.75,17.125,16.19,16.94,775400,0.0,1.0
2000-07-12,35.19,35.5,33.5,33.75,427400,17.595,17.75,16.75,16.875,854800,0.0,1.0
2000-07-13,34.13,35.25,33.88,35.25,74600,17.065,17.625,16.94,17.625,149200,0.0,1.0
2000-07-14,34.25,34.5,33.0,34.5,164200,17.125,17.25,16.5,17.25,328400,0.0,1.0
2000-07-17,32.5,34.06,32.38,34.0,294100,16.25,17.03,16.19,17.0,588200,0.0,1.0
2000-07-18,30.25,32.0,29.63,31.94,906800,15.125,16.0,14.815,15.97,1813600,0.0,1.0
2000-07-19,31.13,31.63,30.13,30.19,362200,15.565,15.815,15.065,15.095,724400,0.0,1.0
2000-07-20,30.63,31.25,30.0,31.0,199400,15.315,15.625,15.0,15.5,398800,0.0,1.0
2000-07-21,29.0,30.63,28.88,30.63,526000,14.5,15.315,14.44,15.315,1052000,0.0,1.0
2000-07-24,29.38,30.0,28.89,29.25,198100,14.69,15.0,14.445,14.625,396200,0.0,1.0
2000-07-25,30.0,31.5,29.38,29.84,304200,15.0,15.75,14.69,14.92,608400,0.0,1.0
2000-07-26,28.81,30.0,28.5,29.94,278700,14.405,15.0,14.25,14.97,557400,0.0,1.0
2000-07-27,29.06,29.25,28.38,28.81,216100,14.53,14.625,14.19,14.405,432200,0.0,1.0
2000-07-28,27.75,29.03,27.5,29.0,123200,13.875,14.515,13.75,14.5,246400,0.0,1.0
2000-07-31,26.63,28.13,26.5,28.0,365500,13.315,14.065,13.25,14.0,731000,0.0,1.0
2000-08-01,29.38,30.38,26.81,26.81,847300,14.69,15.19,13.405,13.405,1694600,0.0,1.0
2000-08-02,28.38,29.63,28.13,29.5,186200,14.19,14.815,14.065,14.75,372400,0.0,1.0
2000-08-03,29.31,29.38,27.69,28.06,112700,14.655,14.69,13.845,14.03,225400,0.0,1.0
2000-08-04,29.63,29.63,29.0,29.31,123800,14.815,14.815,14.5,14.655,247600,0.0,1.0
2000-08-07,31.0,32.13,29.47,29.69,327600,15.5,16.065,14.735,14.845,655200,0.0,1.0
2000-08-08,29.69,31.38,29.13,30.94,122000,14.845,15.69,14.565,15.47,244000,0.0,1.0
2000-08-09,28.75,30.38,28.69,30.13,273300,14.375,15.19,14.345,15.065,546600,0.0,1.0
2000-08-10,28.5,29.25,28.5,29.0,263100,14.25,14.625,14.25,14.5,526200,0.0,1.0
2000-08-11,30.75,30.88,28.5,28.75,199500,15.375,15.44,14.25,14.375,399000,0.0,1.0
2000-08-14,29.81,30.63,29.75,30.56,81500,14.905,15.315,14.875,15.28,163000,0.0,1.0
2000-08-15,29.56,30.0,29.5,30.0,171500,14.78,15.0,14.75,15.0,343000,0.0,1.0
2000-08-16,29.19,29.75,29.13,29.72,122500,14.595,14.875,14.565,14.86,245000,0.0,1.0
2000-08-17,28.88,29.13,28.06,29.13,870500,14.44,14.565,14.03,14.565,1741000,0.0,1.0
2000-08-18,30.25,30.94,28.5,29.5,488900,15.125,15.47,14.25,14.75,977800,0.0,1.0
2000-08-21,30.0,30.5,29.38,30.25,332000,15.0,15.25,14.69,15.125,664000,0.0,1.0
2000-08-22,30.0,30.0,29.69,30.0,216600,15.0,15.0,14.845,15.0,433200,0.0,1.0
2000-08-23,30.06,30.63,29.5,29.5,491400,15.03,15.315,14.75,14.75,982800,0.0,1.0
2000-08-24,29.94,30.25,29.94,30.06,275700,14.97,15.125,14.97,15.03,551400,0.0,1.0
2000-08-25,30.44,30.63,30.0,30.0,273500,15.22,15.315,15.0,15.0,547000,0.0,1.0
2000-08-28,31.0,31.13,30.38,30.63,447200,15.5,15.565,15.19,15.315,894400,0.0,1.0
2000-08-29,30.81,30.94,30.13,30.63,77300,15.405,15.47,15.065,15.315,154600,0.0,1.0
2000-08-30,30.13,30.88,29.88,30.81,108900,15.065,15.44,14.94,15.405,217800,0.0,1.0
2000-08-31,31.25,31.25,30.38,30.38,514100,15.625,15.625,15.19,15.19,1028200,0.0,1.0
2000-09-01,33.06,35.81,31.56,31.59,626500,16.53,17.905,15.78,15.795,1253000,0.0,1.0
2000-09-05,33.5,34.13,33.06,33.22,327800,16.75,17.065,16.53,16.61,655600,0.0,1.0
2000-09-06,31.69,33.75,30.13,33.69,274700,15.845,16.875,15.065,16.845,549400,0.0,1.0
2000-09-07,31.94,31.94,30.94,31.94,180700,15.97,15.97,15.47,15.97,361400,0.0,1.0
2000-09-08,30.94,31.94,30.94,31.94,85700,15.47,15.97,15.47,15.97,171400,0.0,1.0
2000-09-11,29.94,31.25,29.88,31.0,194800,14.97,15.625,14.94,15.5,389600,0.0,1.0
2000-09-12,30.88,31.0,30.09,30.09,314500,15.44,15.5,15.045,15.045,629000,0.0,1.0
2000-09-13,31.0,31.13,30.25,31.13,111900,15.5,15.565,15.125,15.565,223800,0.0,1.0
2000-09-14,30.25,31.13,29.88,31.13,128400,15.125,15.565,14.94,15.565,256800,0.0,1.0
2000-09-15,28.56,29.81,25.0,29.75,4011800,14.28,14.905,12.5,14.875,8023600,0.0,1.0
2000-09-18,27.5,30.25,27.44,28.41,895700,13.75,15.125,13.72,14.205,1791400,0.0,1.0
2000-09-19,32.31,33.5,27.0,27.13,1565200,16.155,16.75,13.5,13.565,3130400,0.0,1.0
2000-09-20,33.13,34.13,31.13,31.25,378300,16.565,17.065,15.565,15.625,756600,0.0,1.0
2000-09-21,35.94,36.38,32.38,32.38,905100,17.97,18.19,16.19,16.19,1810200,0.0,1.0
2000-09-22,34.09,35.75,33.75,33.75,1486300,17.045,17.875,16.875,16.875,2972600,0.0,1.0
2000-09-25,35.0,35.63,34.0,34.75,635100,17.5,17.815,17.0,17.375,1270200,0.0,1.0
2000-09-26,34.38,35.0,33.94,34.81,777100,17.19,17.5,16.97,17.405,1554200,0.0,1.0
2000-09-27,34.06,35.5,33.75,34.38,678300,17.03,17.75,16.875,17.19,1356600,0.0,1.0
2000-09-28,35.0,35.13,34.0,34.13,213500,17.5,17.565,17.0,17.065,427000,0.0,1.0
2000-09-29,35.13,36.0,34.56,35.0,431400,17.565,18.0,17.28,17.5,862800,0.0,1.0
2000-10-02,34.56,35.44,34.44,35.0,210500,17.28,17.72,17.22,17.5,421000,0.0,1.0
2000-10-03,34.19,35.0,34.19,35.0,214400,17.095,17.5,17.095,17.5,428800,0.0,1.0
2000-10-04,35.5,35.81,34.06,34.13,166800,17.75,17.905,17.03,17.065,333600,0.0,1.0
2000-10-05,34.5,35.75,34.38,35.55,171600,17.25,17.875,17.19,17.775,343200,0.0,1.0
2000-10-06,35.06,35.38,34.25,34.61,164100,17.53,17.69,17.125,17.305,328200,0.0,1.0
2000-10-09,35.38,35.94,35.06,35.11,159500,17.69,17.97,17.53,17.555,319000,0.0,1.0
2000-10-10,35.5,36.69,35.5,36.0,162400,17.75,18.345,17.75,18.0,324800,0.0,1.0
2000-10-11,38.0,38.5,35.75,35.75,655900,19.0,19.25,17.875,17.875,1311800,0.0,1.0
2000-10-12,37.75,39.5,36.81,38.5,417400,18.875,19.75,18.405,19.25,834800,0.0,1.0
2000-10-13,34.19,37.63,34.13,37.5,571500,17.095,18.815,17.065,18.75,1143000,0.0,1.0
2000-10-16,34.94,35.25,33.56,34.88,628000,17.47,17.625,16.78,17.44,1256000,0.0,1.0
2000-10-17,33.88,35.38,33.88,35.38,201800,16.94,17.69,16.94,17.69,403600,0.0,1.0
2000-10-18,33.44,34.38,33.38,34.38,621000,16.72,17.19,16.69,17.19,1242000,0.0,1.0
2000-10-19,34.06,34.63,32.81,33.7,321400,17.03,17.315,16.405,16.85,642800,0.0,1.0
2000-10-20,34.75,34.88,33.5,34.0,219600,17.375,17.44,16.75,17.0,439200,0.0,1.0
2000-10-23,35.38,35.94,34.25,34.25,318900,17.69,17.97,17.125,17.125,637800,0.0,1.0
2000-10-24,35.75,36.13,35.25,35.5,293700,17.875,18.065,17.625,17.75,587400,0.0,1.0
2000-10-25,36.75,37.19,35.63,35.86,805200,18.375,18.595,17.815,17.93,1610400,0.0,1.0
2000-10-26,37.56,38.0,36.44,36.75,570900,18.78,19.0,18.22,18.375,1141800,0.0,1.0
2000-10-27,37.94,38.13,36.88,37.88,421000,18.97,19.065,18.44,18.94,842000,0.0,1.0
2000-10-30,38.38,38.69,37.25,37.75,379100,19.19,19.345,18.625,18.875,758200,0.0,1.0
2000-10-31,39.69,40.13,38.44,38.75,686800,19.845,20.065,19.22,19.375,1373600,0.0,1.0
2000-11-01,38.27,39.38,38.0,39.17,506700,19.135,19.69,19.0,19.585,1013400,0.0,1.0
2000-11-02,39.13,39.98,37.94,38.31,217900,19.565,19.99,18.97,19.155,435800,0.0,1.0
2000-11-03,39.38,39.88,38.81,39.25,282300,19.69,19.94,19.405,19.625,564600,0.0,1.0
2000-11-06,36.88,39.38,36.81,39.31,493300,18.44,19.69,18.405,19.655,986600,0.0,1.0
2000-11-07,34.06,37.25,33.25,37.19,1149400,17.03,18.625,16.625,18.595,2298800,0.0,1.0
2000-11-08,29.56,34.0,29.0,34.0,971900,14.78,17.0,14.5,17.0,1943800,0.0,1.0
2000-11-09,30.25,32.38,28.81,29.5,1359900,15.125,16.19,14.405,14.75,2719800,0.0,1.0
2000-11-10,27.0,27.13,21.0,21.5,5912600,13.5,13.565,10.5,10.75,11825200,0.0,1.0
2000-11-13,27.88,28.25,25.06,25.25,1157000,13.94,14.125,12.53,12.625,2314000,0.0,1.0
2000-11-14,28.25,28.5,26.56,27.75,612400,14.125,14.25,13.28,13.875,1224800,0.0,1.0
2000-11-15,28.88,29.0,27.31,27.75,346400,14.44,14.5,13.655,13.875,692800,0.0,1.0
2000-11-16,30.13,30.75,28.31,28.38,696500,15.065,15.375,14.155,14.19,1393000,0.0,1.0
2000-11-17,28.94,30.06,27.88,30.06,299100,14.47,15.03,13.94,15.03,598200,0.0,1.0
2000-11-20,29.06,29.13,27.75,29.13,528100,14.53,14.565,13.875,14.565,1056200,0.0,1.0
2000-11-21,28.94,29.06,28.56,28.88,249900,14.47,14.53,14.28,14.44,499800,0.0,1.0
2000-11-22,27.38,28.88,26.94,28.86,240700,13.69,14.44,13.47,14.43,481400,0.0,1.0
2000-11-24,28.81,29.06,28.06,28.08,187800,14.405,14.53,14.03,14.04,375600,0.0,1.0
2000-11-27,28.69,29.63,28.13,29.25,588100,14.345,14.815,14.065,14.625,1176200,0.0,1.0
2000-11-28,27.38,28.38,27.0,27.94,462500,13.69,14.19,13.5,13.97,925000,0.0,1.0
2000-11-29,27.13,27.75,26.69,27.52,450600,13.565,13.875,13.345,13.76,901200,0.0,1.0
2000-11-30,29.75,30.38,27.13,27.44,444900,14.875,15.19,13.565,13.72,889800,0.0,1.0
2000-12-01,31.0,31.25,29.13,30.25,807000,15.5,15.625,14.565,15.125,1614000,0.0,1.0
2000-12-04,30.94,31.5,30.38,30.5,397600,15.47,15.75,15.19,15.25,795200,0.0,1.0
2000-12-05,32.13,32.13,30.81,30.83,217100,16.065,16.065,15.405,15.415,434200,0.0,1.0
2000-12-06,31.63,32.5,31.13,31.67,343700,15.815,16.25,15.565,15.835,687400,0.0,1.0
2000-12-07,31.88,31.88,30.88,31.69,583200,15.94,15.94,15.44,15.845,1166400,0.0,1.0
2000-12-08,32.56,32.88,31.5,31.88,901800,16.28,16.44,15.75,15.94,1803600,0.0,1.0
2000-12-11,31.75,32.63,30.75,32.25,554000,15.875,16.315,15.375,16.125,1108000,0.0,1.0
2000-12-12,31.63,32.63,31.25,31.25,270500,15.815,16.315,15.625,15.625,541000,0.0,1.0
2000-12-13,31.63,31.94,30.75,31.64,215700,15.815,15.97,15.375,15.82,431400,0.0,1.0
2000-12-14,32.0,32.0,30.38,31.13,284400,16.0,16.0,15.19,15.565,568800,0.0,1.0
2000-12-15,31.31,32.0,30.19,31.94,259700,15.655,16.0,15.095,15.97,519400,0.0,1.0
2000-12-18,31.88,32.0,30.5,31.13,405400,15.94,16.0,15.25,15.565,810800,0.0,1.0
2000-12-19,32.06,32.69,31.38,31.88,285600,16.03,16.345,15.69,15.94,571200,0.0,1.0
2000-12-20,31.38,32.25,30.06,32.0,514100,15.69,16.125,15.03,16.0,1028200,0.0,1.0
2000-12-21,32.38,33.25,30.88,31.25,359700,16.19,16.625,15.44,15.625,719400,0.0,1.0
2000-12-22,33.56,34.13,32.38,32.63,351300,16.78,17.065,16.19,16.315,702600,0.0,1.0
2000-12-26,33.44,34.69,33.0,33.5,287400,16.72,17.345,16.5,16.75,574800,0.0,1.0
2000-12-27,32.19,34.19,31.75,33.25,368200,16.095,17.095,15.875,16.625,736400,0.0,1.0
2000-12-28,32.5,33.25,32.13,32.13,400800,16.25,16.625,16.065,16.065,801600,0.0,1.0
2000-12-29,32.5,34.75,32.25,32.27,303800,16.25,17.375,16.125,16.135,607600,0.0,1.0
2001-01-02,31.69,33.19,30.75,32.55,189300,15.845,16.595,15.375,16.275,378600,0.0,1.0
2001-01-03,33.31,34.38,31.5,32.31,406800,16.655,17.19,15.75,16.155,813600,0.0,1.0
2001-01-04,31.69,33.38,31.63,33.0,203500,15.845,16.69,15.815,16.5,407000,0.0,1.0
2001-01-05,31.69,32.25,30.25,31.75,224300,15.845,16.125,15.125,15.875,448600,0.0,1.0
2001-01-08,33.19,33.19,31.0,31.5,299600,16.595,16.595,15.5,15.75,599200,0.0,1.0
2001-01-09,32.5,33.75,32.25,33.19,244800,16.25,16.875,16.125,16.595,489600,0.0,1.0
2001-01-10,31.25,32.88,31.0,32.88,449600,15.625,16.44,15.5,16.44,899200,0.0,1.0
2001-01-11,30.56,31.63,30.44,31.63,243200,15.28,15.815,15.22,15.815,486400,0.0,1.0
2001-01-12,29.73,30.88,29.25,30.56,442600,14.865,15.44,14.625,15.28,885200,0.0,1.0
2001-01-16,30.19,30.75,29.69,30.0,400300,15.095,15.375,14.845,15.0,800600,0.0,1.0
2001-01-17,31.81,32.13,30.38,30.38,427100,15.905,16.065,15.19,15.19,854200,0.0,1.0
2001-01-18,34.38,34.44,31.88,31.94,593200,17.19,17.22,15.94,15.97,1186400,0.0,1.0
2001-01-19,32.5,34.19,31.75,34.0,498600,16.25,17.095,15.875,17.0,997200,0.0,1.0
2001-01-22,32.88,33.25,31.38,32.48,222800,16.44,16.625,15.69,16.24,445600,0.0,1.0
2001-01-23,32.75,33.25,32.5,32.88,417300,16.375,16.625,16.25,16.44,834600,0.0,1.0
2001-01-24,31.94,32.75,31.88,32.63,902100,15.97,16.375,15.94,16.315,1804200,0.0,1.0
2001-01-25,33.0,33.25,31.5,32.19,620400,16.5,16.625,15.75,16.095,1240800,0.0,1.0
2001-01-26,32.0,32.88,31.94,32.88,440800,16.0,16.44,15.97,16.44,881600,0.0,1.0
2001-01-29,33.56,33.75,32.0,32.25,179700,16.78,16.875,16.0,16.125,359400,0.0,1.0
2001-01-30,33.0,34.0,31.94,34.0,269300,16.5,17.0,15.97,17.0,538600,0.0,1.0
2001-01-31,32.13,33.25,31.88,32.94,266300,16.065,16.625,15.94,16.47,532600,0.0,1.0
2001-02-01,30.0,31.94,29.94,31.94,847100,15.0,15.97,14.97,15.97,1694200,0.0,1.0
2001-02-02,30.44,31.06,30.25,30.5,956000,15.22,15.53,15.125,15.25,1912000,0.0,1.0
2001-02-05,32.25,32.94,30.44,30.63,393800,16.125,16.47,15.22,15.315,787600,0.0,1.0
2001-02-06,31.0,33.25,30.63,32.25,284800,15.5,16.625,15.315,16.125,569600,0.0,1.0
2001-02-07,30.0,31.5,29.88,31.41,799500,15.0,15.75,14.94,15.705,1599000,0.0,1.0
2001-02-08,30.06,30.88,29.5,30.56,671600,15.03,15.44,14.75,15.28,1343200,0.0,1.0
2001-02-09,33.5,33.63,30.5,30.63,1104700,16.75,16.815,15.25,15.315,2209400,0.0,1.0
2001-02-12,36.0,36.38,33.0,33.13,961500,18.0,18.19,16.5,16.565,1923000,0.0,1.0
2001-02-13,34.88,35.81,34.44,35.75,755100,17.44,17.905,17.22,17.875,1510200,0.0,1.0
2001-02-14,33.69,35.0,33.5,34.94,350400,16.845,17.5,16.75,17.47,700800,0.0,1.0
2001-02-15,33.19,34.25,32.88,34.0,317800,16.595,17.125,16.44,17.0,635600,0.0,1.0
2001-02-16,32.75,33.63,32.31,33.02,220100,16.375,16.815,16.155,16.51,440200,0.0,1.0
2001-02-20,33.56,34.56,32.69,33.63,366800,16.78,17.28,16.345,16.815,733600,0.0,1.0
2001-02-21,32.75,34.0,32.31,33.06,195800,16.375,17.0,16.155,16.53,391600,0.0,1.0
2001-02-22,32.88,33.13,31.69,32.63,405800,16.44,16.565,15.845,16.315,811600,0.0,1.0
2001-02-23,32.81,32.94,32.25,32.88,152600,16.405,16.47,16.125,16.44,305200,0.0,1.0
2001-02-26,32.88,33.0,32.25,32.69,256300,16.44,16.5,16.125,16.345,512600,0.0,1.0
2001-02-27,32.06,33.0,32.0,32.88,231800,16.03,16.5,16.0,16.44,463600,0.0,1.0
2001-02-28,31.0,32.13,30.69,32.13,394400,15.5,16.065,15.345,16.065,788800,0.0,1.0
2001-03-01,31.06,32.0,29.81,30.69,617300,15.53,16.0,14.905,15.345,1234600,0.0,1.0
2001-03-02,31.25,31.25,30.31,31.06,302000,15.625,15.625,15.155,15.53,604000,0.0,1.0
2001-03-05,31.63,31.88,30.94,31.25,208700,15.815,15.94,15.47,15.625,417400,0.0,1.0
2001-03-06,31.31,31.94,31.25,31.75,222000,15.655,15.97,15.625,15.875,444000,0.0,1.0
2001-03-07,32.88,32.88,31.25,31.31,311500,16.44,16.44,15.625,15.655,623000,0.0,1.0
2001-03-08,33.75,33.75,31.94,32.38,283700,16.875,16.875,15.97,16.19,567400,0.0,1.0
2001-03-09,33.38,33.63,32.75,33.31,260000,16.69,16.815,16.375,16.655,520000,0.0,1.0
2001-03-12,32.38,33.81,32.25,32.63,179200,16.19,16.905,16.125,16.315,358400,0.0,1.0
2001-03-13,31.19,32.81,30.44,32.81,367300,15.595,16.405,15.22,16.405,734600,0.0,1.0
2001-03-14,31.5,31.56,30.5,31.0,252700,15.75,15.78,15.25,15.5,505400,0.0,1.0
2001-03-15,31.06,31.81,30.5,31.63,150800,15.53,15.905,15.25,15.815,301600,0.0,1.0
2001-03-16,30.06,31.63,29.94,31.09,330600,15.03,15.815,14.97,15.545,661200,0.0,1.0
2001-03-19,31.31,31.31,29.94,29.94,233600,15.655,15.655,14.97,14.97,467200,0.0,1.0
2001-03-20,31.31,31.75,30.75,30.81,304700,15.655,15.875,15.375,15.405,609400,0.0,1.0
2001-03-21,30.25,31.56,30.14,31.56,305300,15.125,15.78,15.07,15.78,610600,0.0,1.0
2001-03-22,28.5,30.5,27.0,30.13,619500,14.25,15.25,13.5,15.065,1239000,0.0,1.0
2001-03-23,27.81,29.0,27.5,28.69,407500,13.905,14.5,13.75,14.345,815000,0.0,1.0
2001-03-26,28.63,28.88,27.13,28.13,329400,14.315,14.44,13.565,14.065,658800,0.0,1.0
2001-03-27,29.13,29.13,27.63,28.0,715400,14.565,14.565,13.815,14.0,1430800,0.0,1.0
2001-03-28,28.94,29.13,28.44,29.13,613900,14.47,14.565,14.22,14.565,1227800,0.0,1.0
2001-03-29,29.19,29.69,28.75,29.11,467500,14.595,14.845,14.375,14.555,935000,0.0,1.0
2001-03-30,29.0,29.38,28.75,29.38,763900,14.5,14.69,14.375,14.69,1527800,0.0,1.0
2001-04-02,27.69,29.0,27.5,29.0,475600,13.845,14.5,13.75,14.5,951200,0.0,1.0
2001-04-03,27.19,27.56,25.88,27.55,665300,13.595,13.78,12.94,13.775,1330600,0.0,1.0
2001-04-04,26.13,28.0,24.56,27.0,871100,13.065,14.0,12.28,13.5,1742200,0.0,1.0
2001-04-05,27.06,27.5,26.19,26.31,642300,13.53,13.75,13.095,13.155,1284600,0.0,1.0
2001-04-06,27.31,27.75,25.75,26.75,383800,13.655,13.875,12.875,13.375,767600,0.0,1.0
2001-04-09,25.0,26.55,24.8,26.51,962800,12.5,13.275,12.4,13.255,1925600,0.0,1.0
2001-04-10,24.13,25.18,23.93,25.01,1063300,12.065,12.59,11.965,12.505,2126600,0.0,1.0
2001-04-11,24.08,24.59,24.0,24.14,559000,12.04,12.295,12.0,12.07,1118000,0.0,1.0
2001-04-12,23.82,24.15,23.53,24.15,1264600,11.91,12.075,11.765,12.075,2529200,0.0,1.0
2001-04-16,22.82,23.79,22.73,23.78,845300,11.41,11.895,11.365,11.89,1690600,0.0,1.0
2001-04-17,23.23,23.26,22.1,22.5,724700,11.615,11.63,11.05,11.25,1449400,0.0,1.0
2001-04-18,23.91,25.35,23.31,23.31,1053200,11.955,12.675,11.655,11.655,2106400,0.0,1.0
2001-04-19,24.4,24.76,23.89,24.26,363300,12.2,12.38,11.945,12.13,726600,0.0,1.0
2001-04-20,25.1,25.16,24.4,24.42,613900,12.55,12.58,12.2,12.21,1227800,0.0,1.0
2001-04-23,24.61,25.52,24.6,24.95,441000,12.305,12.76,12.3,12.475,882000,0.0,1.0
2001-04-24,24.0,25.19,23.82,24.55,230600,12.0,12.595,11.91,12.275,461200,0.0,1.0
2001-04-25,24.55,24.9,24.2,24.32,681100,12.275,12.45,12.1,12.16,1362200,0.0,1.0
2001-04-26,25.52,26.39,24.53,24.55,699900,12.76,13.195,12.265,12.275,1399800,0.0,1.0
2001-04-27,26.25,26.49,25.4,25.65,597400,13.125,13.245,12.7,12.825,1194800,0.0,1.0
2001-04-30,25.02,26.64,25.0,26.27,251300,12.51,13.32,12.5,13.135,502600,0.0,1.0
2001-05-01,25.5,25.8,25.11,25.11,588200,12.75,12.9,12.555,12.555,1176400,0.0,1.0
2001-05-02,25.75,25.8,25.35,25.42,215900,12.875,12.9,12.675,12.71,431800,0.0,1.0
2001-05-03,25.1,26.05,24.95,26.0,404900,12.55,13.025,12.475,13.0,809800,0.0,1.0
2001-05-04,25.05,25.25,24.8,25.1,148800,12.525,12.625,12.4,12.55,297600,0.0,1.0
2001-05-07,24.85,25.5,24.85,25.03,221800,12.425,12.75,12.425,12.515,443600,0.0,1.0
2001-05-08,25.49,25.8,24.95,25.3,486400,12.745,12.9,12.475,12.65,972800,0.0,1.0
2001-05-09,23.92,25.78,23.75,25.6,488700,11.96,12.89,11.875,12.8,977400,0.0,1.0
2001-05-10,24.6,25.01,24.1,24.91,374500,12.3,12.505,12.05,12.455,749000,0.0,1.0
2001-05-11,24.29,25.36,24.12,24.51,369500,12.145,12.68,12.06,12.255,739000,0.0,1.0
2001-05-14,23.9,24.24,20.67,20.67,1420000,11.95,12.12,10.335,10.335,2840000,0.0,1.0
2001-05-15,22.46,23.49,21.93,23.0,4088000,11.23,11.745,10.965,11.5,8176000,0.0,1.0
2001-05-16,24.52,24.57,22.45,22.6,1258100,12.26,12.285,11.225,11.3,2516200,0.0,1.0
2001-05-17,24.25,24.39,23.75,24.38,632600,12.125,12.195,11.875,12.19,1265200,0.0,1.0
2001-05-18,23.96,24.1,23.88,24.09,180500,11.98,12.05,11.94,12.045,361000,0.0,1.0
2001-05-21,24.32,24.7,23.88,23.94,406700,12.16,12.35,11.94,11.97,813400,0.0,1.0
2001-05-22,23.87,24.48,23.85,24.01,541300,11.935,12.24,11.925,12.005,1082600,0.0,1.0
2001-05-23,24.34,24.74,23.7,24.1,561300,12.17,12.37,11.85,12.05,1122600,0.0,1.0
2001-05-24,25.27,25.7,23.76,24.19,654200,12.635,12.85,11.88,12.095,1308400,0.0,1.0
2001-05-25,25.26,25.37,24.9,25.2,406500,12.63,12.685,12.45,12.6,813000,0.0,1.0
2001-05-29,24.95,25.4,24.84,25.11,291200,12.475,12.7,12.42,12.555,582400,0.0,1.0
2001-05-30,24.95,25.15,24.91,25.1,393100,12.475,12.575,12.455,12.55,786200,0.0,1.0
2001-05-31,25.02,26.0,24.95,25.0,259300,12.51,13.0,12.475,12.5,518600,0.0,1.0
2001-06-01,25.48,25.5,24.9,25.25,157200,12.74,12.75,12.45,12.625,314400,0.0,1.0
2001-06-04,25.41,25.51,24.75,25.5,326300,12.705,12.755,12.375,12.75,652600,0.0,1.0
2001-06-05,25.96,26.5,25.11,25.43,212200,12.98,13.25,12.555,12.715,424400,0.0,1.0
2001-06-06,25.41,26.15,25.4,25.99,163100,12.705,13.075,12.7,12.995,326200,0.0,1.0
2001-06-07,25.44,25.57,25.01,25.4,91700,12.72,12.785,12.505,12.7,183400,0.0,1.0
2001-06-08,25.08,25.3,25.0,25.08,112200,12.54,12.65,12.5,12.54,224400,0.0,1.0
2001-06-11,25.6,25.89,24.9,25.06,199300,12.8,12.945,12.45,12.53,398600,0.0,1.0
2001-06-12,26.01,26.15,25.15,25.53,419400,13.005,13.075,12.575,12.765,838800,0.0,1.0
2001-06-13,25.24,26.75,25.14,26.01,399700,12.62,13.375,12.57,13.005,799400,0.0,1.0
2001-06-14,24.79,25.94,24.79,25.94,400700,12.395,12.97,12.395,12.97,801400,0.0,1.0
2001-06-15,23.77,25.03,23.65,25.02,583100,11.885,12.515,11.825,12.51,1166200,0.0,1.0
2001-06-18,23.76,24.05,23.68,23.93,209400,11.88,12.025,11.84,11.965,418800,0.0,1.0
2001-06-19,23.1,23.85,23.1,23.79,163500,11.55,11.925,11.55,11.895,327000,0.0,1.0
2001-06-20,24.0,24.12,23.1,23.44,587800,12.0,12.06,11.55,11.72,1175600,0.0,1.0
2001-06-21,24.3,24.3,23.7,24.12,259800,12.15,12.15,11.85,12.06,519600,0.0,1.0
2001-06-22,23.14,24.55,23.11,24.32,238900,11.57,12.275,11.555,12.16,477800,0.0,1.0
2001-06-25,22.99,24.3,22.99,24.17,302000,11.495,12.15,11.495,12.085,604000,0.0,1.0
2001-06-26,23.39,23.65,22.51,22.76,174500,11.695,11.825,11.255,11.38,349000,0.0,1.0
2001-06-27,22.82,23.4,22.5,23.21,335200,11.41,11.7,11.25,11.605,670400,0.0,1.0
2001-06-28,22.57,22.89,22.45,22.89,624200,11.285,11.445,11.225,11.445,1248400,0.0,1.0
2001-06-29,22.0,22.9,21.48,22.61,834700,11.0,11.45,10.74,11.305,1669400,0.0,1.0
2001-07-02,22.85,23.47,21.73,21.73,208200,11.425,11.735,10.865,10.865,416400,0.0,1.0
2001-07-03,22.33,22.75,22.0,22.6,123400,11.165,11.375,11.0,11.3,246800,0.0,1.0
2001-07-05,22.79,22.95,22.04,22.23,284700,11.395,11.475,11.02,11.115,569400,0.0,1.0
2001-07-06,23.11,23.22,22.15,22.25,186100,11.555,11.61,11.075,11.125,372200,0.0,1.0
2001-07-09,22.07,23.15,21.91,23.11,217200,11.035,11.575,10.955,11.555,434400,0.0,1.0
2001-07-10,21.59,22.32,21.47,22.1,352400,10.795,11.16,10.735,11.05,704800,0.0,1.0
2001-07-11,21.4,21.8,20.9,21.58,337100,10.7,10.9,10.45,10.79,674200,0.0,1.0
2001-07-12,22.02,22.02,21.4,21.4,194100,11.01,11.01,10.7,10.7,388200,0.0,1.0
2001-07-13,21.83,22.0,21.6,21.6,198900,10.915,11.0,10.8,10.8,397800,0.0,1.0
2001-07-16,22.04,22.25,21.47,21.7,237600,11.02,11.125,10.735,10.85,475200,0.0,1.0
2001-07-17,22.89,22.89,21.44,21.57,235700,11.445,11.445,10.72,10.785,471400,0.0,1.0
2001-07-18,22.11,22.89,21.99,22.04,248100,11.055,11.445,10.995,11.02,496200,0.0,1.0
2001-07-19,22.77,23.0,22.14,22.14,293700,11.385,11.5,11.07,11.07,587400,0.0,1.0
2001-07-20,22.35,22.84,22.25,22.84,116100,11.175,11.42,11.125,11.42,232200,0.0,1.0
2001-07-23,22.66,22.72,22.23,22.65,105100,11.33,11.36,11.115,11.325,210200,0.0,1.0
2001-07-24,22.25,22.78,21.8,22.55,117300,11.125,11.39,10.9,11.275,234600,0.0,1.0
2001-07-25,23.4,23.99,22.0,22.25,464800,11.7,11.995,11.0,11.125,929600,0.0,1.0
2001-07-26,24.71,25.25,23.3,23.74,682300,12.355,12.625,11.65,11.87,1364600,0.0,1.0
2001-07-27,24.42,25.39,24.41,24.75,378400,12.21,12.695,12.205,12.375,756800,0.0,1.0
2001-07-30,24.39,24.71,23.92,24.4,294800,12.195,12.355,11.96,12.2,589600,0.0,1.0
2001-07-31,24.65,25.27,23.99,23.99,197000,12.325,12.635,11.995,11.995,394000,0.0,1.0
2001-08-01,25.7,25.92,24.75,24.84,391500,12.85,12.96,12.375,12.42,783000,0.0,1.0
2001-08-02,25.94,26.65,25.55,25.88,313400,12.97,13.325,12.775,12.94,626800,0.0,1.0
2001-08-03,26.0,26.0,25.5,25.99,141400,13.0,13.0,12.75,12.995,282800,0.0,1.0
2001-08-06,25.85,26.0,25.61,25.75,136000,12.925,13.0,12.805,12.875,272000,0.0,1.0
2001-08-07,25.4,25.88,24.52,25.88,202100,12.7,12.94,12.26,12.94,404200,0.0,1.0
2001-08-08,25.0,25.49,25.0,25.16,73000,12.5,12.745,12.5,12.58,146000,0.0,1.0
2001-08-09,25.05,25.11,24.49,25.11,94400,12.525,12.555,12.245,12.555,188800,0.0,1.0
2001-08-10,25.97,25.97,24.5,24.59,147000,12.985,12.985,12.25,12.295,294000,0.0,1.0
2001-08-13,25.61,25.96,24.85,25.95,144800,12.805,12.98,12.425,12.975,289600,0.0,1.0
2001-08-14,25.81,25.9,25.12,25.73,74500,12.905,12.95,12.56,12.865,149000,0.0,1.0
2001-08-15,25.09,25.9,25.01,25.57,74600,12.545,12.95,12.505,12.785,149200,0.0,1.0
2001-08-16,24.36,25.3,24.3,25.07,425500,12.18,12.65,12.15,12.535,851000,0.0,1.0
2001-08-17,24.3,24.54,23.66,23.78,99900,12.15,12.27,11.83,11.89,199800,0.0,1.0
2001-08-20,24.3,24.3,24.3,24.3,130900,12.15,12.15,12.15,12.15,261800,0.0,1.0
2001-08-21,21.53,22.75,21.3,21.97,1891300,10.765,11.375,10.65,10.985,3782600,0.0,1.0
2001-08-22,21.36,21.92,20.75,21.81,915600,10.68,10.96,10.375,10.905,1831200,0.0,1.0
2001-08-23,21.58,21.71,21.33,21.5,271600,10.79,10.855,10.665,10.75,543200,0.0,1.0
2001-08-24,21.66,21.74,21.4,21.5,280100,10.83,10.87,10.7,10.75,560200,0.0,1.0
2001-08-27,22.01,22.14,21.15,21.25,639500,11.005,11.07,10.575,10.625,1279000,0.0,1.0
2001-08-28,22.4,22.56,21.82,21.82,390300,11.2,11.28,10.91,10.91,780600,0.0,1.0
2001-08-29,22.12,22.57,21.87,22.38,348100,11.06,11.285,10.935,11.19,696200,0.0,1.0
2001-08-30,22.55,22.8,21.55,22.8,282000,11.275,11.4,10.775,11.4,564000,0.0,1.0
2001-08-31,22.46,22.59,22.25,22.42,113800,11.23,11.295,11.125,11.21,227600,0.0,1.0
2001-09-04,22.72,23.42,22.67,22.93,274800,11.36,11.71,11.335,11.465,549600,0.0,1.0
2001-09-05,21.9,22.99,21.76,22.73,261300,10.95,11.495,10.88,11.365,522600,0.0,1.0
2001-09-06,22.6,22.74,21.73,21.82,568400,11.3,11.37,10.865,10.91,1136800,0.0,1.0
2001-09-07,22.15,23.35,21.52,22.75,462500,11.075,11.675,10.76,11.375,925000,0.0,1.0
2001-09-10,20.99,22.16,20.9,22.12,173600,10.495,11.08,10.45,11.06,347200,0.0,1.0
2001-09-17,20.51,20.55,18.75,20.37,547300,10.255,10.275,9.375,10.185,1094600,0.0,1.0
2001-09-18,19.7,20.2,19.25,20.15,257000,9.85,10.1,9.625,10.075,514000,0.0,1.0
2001-09-19,18.9,20.0,18.55,20.0,336900,9.45,10.0,9.275,10.0,673800,0.0,1.0
2001-09-20,18.94,19.15,18.09,19.15,552300,9.47,9.575,9.045,9.575,1104600,0.0,1.0
2001-09-21,18.25,18.81,17.81,18.81,394800,9.125,9.405,8.905,9.405,789600,0.0,1.0
2001-09-24,19.69,20.54,18.5,18.5,397700,9.845,10.27,9.25,9.25,795400,0.0,1.0
2001-09-25,19.69,19.69,19.69,19.69,166300,9.845,9.845,9.845,9.845,332600,0.0,1.0
2001-09-26,18.5,19.6,18.35,19.6,171300,9.25,9.8,9.175,9.8,342600,0.0,1.0
2001-09-27,18.22,18.59,18.05,18.5,259800,9.11,9.295,9.025,9.25,519600,0.0,1.0
2001-09-28,18.41,18.94,17.96,18.19,231600,9.205,9.47,8.98,9.095,463200,0.0,1.0
2001-10-01,18.06,18.41,18.06,18.27,469600,9.03,9.205,9.03,9.135,939200,0.0,1.0
2001-10-02,18.06,18.06,18.06,18.06,539300,9.03,9.03,9.03,9.03,1078600,0.0,1.0
2001-10-03,19.25,19.46,18.05,19.46,326100,9.625,9.73,9.025,9.73,652200,0.0,1.0
2001-10-04,18.4,19.29,18.36,19.29,145600,9.2,9.645,9.18,9.645,291200,0.0,1.0
2001-10-05,19.95,20.74,18.54,20.74,443400,9.975,10.37,9.27,10.37,886800,0.0,1.0
2001-10-08,19.92,20.0,19.56,20.0,159200,9.96,10.0,9.78,10.0,318400,0.0,1.0
2001-10-09,19.08,20.0,18.66,19.75,430400,9.54,10.0,9.33,9.875,860800,0.0,1.0
2001-10-10,20.2,20.2,19.08,19.1,128100,10.1,10.1,9.54,9.55,256200,0.0,1.0
2001-10-11,19.65,20.0,19.37,19.8,162000,9.825,10.0,9.685,9.9,324000,0.0,1.0
2001-10-12,19.46,19.84,19.22,19.29,102600,9.73,9.92,9.61,9.645,205200,0.0,1.0
2001-10-15,19.67,19.8,19.47,19.51,55200,9.835,9.9,9.735,9.755,110400,0.0,1.0
2001-10-16,20.1,20.18,19.5,19.83,153300,10.05,10.09,9.75,9.915,306600,0.0,1.0
2001-10-17,19.79,20.2,19.69,20.18,450200,9.895,10.1,9.845,10.09,900400,0.0,1.0
2001-10-18,19.91,20.0,19.5,19.76,128000,9.955,10.0,9.75,9.88,256000,0.0,1.0
2001-10-19,19.95,19.95,19.5,19.9,103100,9.975,9.975,9.75,9.95,206200,0.0,1.0
2001-10-22,21.0,21.05,19.69,20.0,118500,10.5,10.525,9.845,10.0,237000,0.0,1.0
2001-10-23,21.1,21.15,20.58,20.96,90300,10.55,10.575,10.29,10.48,180600,0.0,1.0
2001-10-24,21.25,21.25,20.54,20.75,83700,10.625,10.625,10.27,10.375,167400,0.0,1.0
2001-10-25,20.91,20.95,20.45,20.65,94500,10.455,10.475,10.225,10.325,189000,0.0,1.0
2001-10-26,20.15,20.95,20.1,20.95,274300,10.075,10.475,10.05,10.475,548600,0.0,1.0
2001-10-29,20.15,20.38,20.08,20.17,31400,10.075,10.19,10.04,10.085,62800,0.0,1.0
2001-10-30,20.0,20.24,19.6,20.24,193200,10.0,10.12,9.8,10.12,386400,0.0,1.0
2001-10-31,19.72,20.27,19.7,20.09,96600,9.86,10.135,9.85,10.045,193200,0.0,1.0
2001-11-01,20.41,20.41,19.72,19.72,98800,10.205,10.205,9.86,9.86,197600,0.0,1.0
2001-11-02,20.02,20.3,19.85,20.3,246700,10.01,10.15,9.925,10.15,493400,0.0,1.0
2001-11-05,20.35,20.49,19.85,19.85,114500,10.175,10.245,9.925,9.925,229000,0.0,1.0
2001-11-06,23.42,23.42,20.84,20.9,509600,11.71,11.71,10.42,10.45,1019200,0.0,1.0
2001-11-07,23.3,24.09,22.9,24.09,475200,11.65,12.045,11.45,12.045,950400,0.0,1.0
2001-11-08,24.0,24.0,23.16,23.26,174500,12.0,12.0,11.58,11.63,349000,0.0,1.0
2001-11-09,23.19,23.64,23.15,23.62,122500,11.595,11.82,11.575,11.81,245000,0.0,1.0
2001-11-12,23.2,24.0,23.12,23.28,154300,11.6,12.0,11.56,11.64,308600,0.0,1.0
2001-11-13,25.04,25.16,23.19,23.19,303800,12.52,12.58,11.595,11.595,607600,0.0,1.0
2001-11-14,25.39,25.39,24.83,25.01,451300,12.695,12.695,12.415,12.505,902600,0.0,1.0
2001-11-15,25.4,25.63,24.94,25.18,184400,12.7,12.815,12.47,12.59,368800,0.0,1.0
2001-11-16,25.16,25.8,24.94,25.7,181900,12.58,12.9,12.47,12.85,363800,0.0,1.0
2001-11-19,24.74,25.2,24.7,25.1,151100,12.37,12.6,12.35,12.55,302200,0.0,1.0
2001-11-20,24.53,25.12,24.52,24.89,188400,12.265,12.56,12.26,12.445,376800,0.0,1.0
2001-11-21,24.87,24.99,24.45,24.99,69400,12.435,12.495,12.225,12.495,138800,0.0,1.0
2001-11-23,25.66,25.81,24.92,25.81,81100,12.83,12.905,12.46,12.905,162200,0.0,1.0
2001-11-26,25.47,25.61,24.91,25.38,136700,12.735,12.805,12.455,12.69,273400,0.0,1.0
2001-11-27,25.17,25.65,25.07,25.08,118500,12.585,12.825,12.535,12.54,237000,0.0,1.0
2001-11-28,25.24,25.5,25.05,25.5,77600,12.62,12.75,12.525,12.75,155200,0.0,1.0
2001-11-29,26.55,26.55,25.25,25.25,81600,13.275,13.275,12.625,12.625,163200,0.0,1.0
2001-11-30,26.36,26.48,26.08,26.48,275900,13.18,13.24,13.04,13.24,551800,0.0,1.0
2001-12-03,26.22,26.4,26.1,26.4,216600,13.11,13.2,13.05,13.2,433200,0.0,1.0
2001-12-04,26.05,26.25,25.78,26.12,174800,13.025,13.125,12.89,13.06,349600,0.0,1.0
2001-12-05,26.49,26.49,25.92,25.92,174000,13.245,13.245,12.96,12.96,348000,0.0,1.0
2001-12-06,27.45,27.46,26.3,27.46,283900,13.725,13.73,13.15,13.73,567800,0.0,1.0
2001-12-07,27.06,27.44,26.95,27.44,265000,13.53,13.72,13.475,13.72,530000,0.0,1.0
2001-12-10,26.78,27.09,26.65,27.08,293400,13.39,13.545,13.325,13.54,586800,0.0,1.0
2001-12-11,26.44,26.97,26.35,26.8,169900,13.22,13.485,13.175,13.4,339800,0.0,1.0
2001-12-12,27.04,27.04,26.25,26.43,226700,13.52,13.52,13.125,13.215,453400,0.0,1.0
2001-12-13,27.71,27.9,26.74,27.0,202300,13.855,13.95,13.37,13.5,404600,0.0,1.0
2001-12-14,27.74,27.82,27.13,27.82,118700,13.87,13.91,13.565,13.91,237400,0.0,1.0
2001-12-17,27.75,27.78,27.35,27.54,221400,13.875,13.89,13.675,13.77,442800,0.0,1.0
2001-12-18,28.0,28.09,27.54,27.54,272300,14.0,14.045,13.77,13.77,544600,0.0,1.0
2001-12-19,27.95,28.09,27.85,27.87,231000,13.975,14.045,13.925,13.935,462000,0.0,1.0
2001-12-20,27.79,28.05,27.75,27.86,244600,13.895,14.025,13.875,13.93,489200,0.0,1.0
2001-12-21,28.05,28.1,27.74,28.04,423000,14.025,14.05,13.87,14.02,846000,0.0,1.0
2001-12-24,28.06,28.12,27.9,28.05,39100,14.03,14.06,13.95,14.025,78200,0.0,1.0
2001-12-26,28.0,28.12,27.87,28.1,126600,14.0,14.06,13.935,14.05,253200,0.0,1.0
2001-12-27,28.05,28.05,27.84,28.0,116100,14.025,14.025,13.92,14.0,232200,0.0,1.0
2001-12-28,27.62,27.93,27.49,27.8,106400,13.81,13.965,13.745,13.9,212800,0.0,1.0
2001-12-31,27.46,27.86,27.39,27.85,195800,13.73,13.93,13.695,13.925,391600,0.0,1.0
2002-01-02,26.9,27.34,26.12,27.34,294900,13.45,13.67,13.06,13.67,589800,0.0,1.0
2002-01-03,25.55,27.2,25.12,27.2,852000,12.775,13.6,12.56,13.6,1704000,0.0,1.0
2002-01-04,22.63,25.6,22.39,25.55,2174200,11.315,12.8,11.195,12.775,4348400,0.0,1.0
2002-01-07,22.9,23.64,22.85,23.1,636900,11.45,11.82,11.425,11.55,1273800,0.0,1.0
2002-01-08,23.69,23.83,22.92,23.2,373800,11.845,11.915,11.46,11.6,747600,0.0,1.0
2002-01-09,23.89,24.5,23.7,23.71,1049400,11.945,12.25,11.85,11.855,2098800,0.0,1.0
2002-01-10,23.73,24.12,23.73,24.12,436700,11.865,12.06,11.865,12.06,873400,0.0,1.0
2002-01-11,23.72,24.05,23.53,24.0,47700,11.86,12.025,11.765,12.0,95400,0.0,1.0
2002-01-14,23.31,23.52,23.04,23.28,137700,11.655,11.76,11.52,11.64,275400,0.0,1.0
2002-01-15,23.86,24.06,23.25,23.25,235400,11.93,12.03,11.625,11.625,470800,0.0,1.0
2002-01-16,23.87,23.92,23.64,23.9,176100,11.935,11.96,11.82,11.95,352200,0.0,1.0
2002-01-17,24.04,24.25,23.75,23.87,260500,12.02,12.125,11.875,11.935,521000,0.0,1.0
2002-01-18,24.24,24.45,23.93,24.25,276600,12.12,12.225,11.965,12.125,553200,0.0,1.0
2002-01-22,23.59,24.48,23.5,24.24,153000,11.795,12.24,11.75,12.12,306000,0.0,1.0
2002-01-23,23.55,23.79,23.25,23.79,84100,11.775,11.895,11.625,11.895,168200,0.0,1.0
2002-01-24,23.64,23.78,23.42,23.64,153300,11.82,11.89,11.71,11.82,306600,0.0,1.0
2002-01-25,22.6,23.64,22.3,23.64,623200,11.3,11.82,11.15,11.82,1246400,0.0,1.0
2002-01-28,22.38,22.69,22.06,22.46,390300,11.19,11.345,11.03,11.23,780600,0.0,1.0
2002-01-29,23.04,23.99,20.26,20.43,1380200,11.52,11.995,10.13,10.215,2760400,0.0,1.0
2002-01-30,22.68,23.02,22.25,22.5,260400,11.34,11.51,11.125,11.25,520800,0.0,1.0
2002-01-31,22.79,22.95,21.78,22.8,333700,11.395,11.475,10.89,11.4,667400,0.0,1.0
2002-02-01,22.85,23.1,22.45,23.1,225000,11.425,11.55,11.225,11.55,450000,0.0,1.0
2002-02-04,22.44,22.94,22.42,22.85,122100,11.22,11.47,11.21,11.425,244200,0.0,1.0
2002-02-05,22.41,22.87,22.17,22.47,275400,11.205,11.435,11.085,11.235,550800,0.0,1.0
2002-02-06,21.7,22.3,21.31,22.3,244800,10.85,11.15,10.655,11.15,489600,0.0,1.0
2002-02-07,21.4,21.7,20.31,21.23,809400,10.7,10.85,10.155,10.615,1618800,0.0,1.0
2002-02-08,20.2,21.24,19.88,20.25,1064600,10.1,10.62,9.94,10.125,2129200,0.0,1.0
2002-02-11,20.04,20.87,19.51,20.1,273600,10.02,10.435,9.755,10.05,547200,0.0,1.0
2002-02-12,20.01,20.29,19.42,19.54,437500,10.005,10.145,9.71,9.77,875000,0.0,1.0
2002-02-13,20.15,20.35,19.92,20.0,177100,10.075,10.175,9.96,10.0,354200,0.0,1.0
2002-02-14,20.55,21.07,20.0,20.0,245800,10.275,10.535,10.0,10.0,491600,0.0,1.0
2002-02-15,20.56,21.09,20.29,20.55,188600,10.28,10.545,10.145,10.275,377200,0.0,1.0
2002-02-19,20.5,20.55,19.97,20.55,201500,10.25,10.275,9.985,10.275,403000,0.0,1.0
2002-02-20,20.81,20.95,20.08,20.95,104000,10.405,10.475,10.04,10.475,208000,0.0,1.0
2002-02-21,20.57,20.73,20.08,20.73,211600,10.285,10.365,10.04,10.365,423200,0.0,1.0
2002-02-22,20.96,21.08,20.25,20.43,347000,10.48,10.54,10.125,10.215,694000,0.0,1.0
2002-02-25,20.72,20.89,20.4,20.73,116100,10.36,10.445,10.2,10.365,232200,0.0,1.0
2002-02-26,20.74,20.8,20.41,20.65,106300,10.37,10.4,10.205,10.325,212600,0.0,1.0
2002-02-27,20.74,21.09,20.6,20.73,80500,10.37,10.545,10.3,10.365,161000,0.0,1.0
2002-02-28,20.55,20.87,20.5,20.75,279900,10.275,10.435,10.25,10.375,559800,0.0,1.0
2002-03-01,20.75,20.75,20.35,20.5,160000,10.375,10.375,10.175,10.25,320000,0.0,1.0
2002-03-04,20.21,20.76,20.01,20.73,262400,10.105,10.38,10.005,10.365,524800,0.0,1.0
2002-03-05,20.14,20.39,20.0,20.13,299500,10.07,10.195,10.0,10.065,599000,0.0,1.0
2002-03-06,21.47,21.56,20.01,20.15,450200,10.735,10.78,10.005,10.075,900400,0.0,1.0
2002-03-07,20.55,21.76,20.31,21.55,145200,10.275,10.88,10.155,10.775,290400,0.0,1.0
2002-03-08,21.04,21.14,20.56,20.65,180700,10.52,10.57,10.28,10.325,361400,0.0,1.0
2002-03-11,20.71,21.04,20.2,21.04,233100,10.355,10.52,10.1,10.52,466200,0.0,1.0
2002-03-12,20.7,20.79,20.28,20.55,179100,10.35,10.395,10.14,10.275,358200,0.0,1.0
2002-03-13,20.29,20.65,20.24,20.65,152400,10.145,10.325,10.12,10.325,304800,0.0,1.0
2002-03-14,20.73,21.18,20.22,21.18,108000,10.365,10.59,10.11,10.59,216000,0.0,1.0
2002-03-15,21.16,21.31,20.42,20.71,132600,10.58,10.655,10.21,10.355,265200,0.0,1.0
2002-03-18,21.15,21.28,20.86,21.1,142400,10.575,10.64,10.43,10.55,284800,0.0,1.0
2002-03-19,20.37,21.33,20.32,21.07,160000,10.185,10.665,10.16,10.535,320000,0.0,1.0
2002-03-20,20.91,21.04,20.4,20.4,221300,10.455,10.52,10.2,10.2,442600,0.0,1.0
2002-03-21,21.92,21.99,20.81,21.99,150900,10.96,10.995,10.405,10.995,301800,0.0,1.0
2002-03-22,21.83,22.19,21.2,21.61,326800,10.915,11.095,10.6,10.805,653600,0.0,1.0
2002-03-25,21.96,22.11,21.68,21.73,221800,10.98,11.055,10.84,10.865,443600,0.0,1.0
2002-03-26,21.69,21.98,21.17,21.87,75500,10.845,10.99,10.585,10.935,151000,0.0,1.0
2002-03-27,22.17,22.32,21.69,21.69,143900,11.085,11.16,10.845,10.845,287800,0.0,1.0
2002-03-28,22.25,22.97,22.14,22.18,390700,11.125,11.485,11.07,11.09,781400,0.0,1.0
2002-04-01,22.37,22.53,22.05,22.53,150800,11.185,11.265,11.025,11.265,301600,0.0,1.0
2002-04-02,22.23,22.59,22.07,22.23,233600,11.115,11.295,11.035,11.115,467200,0.0,1.0
2002-04-03,21.31,22.25,21.28,22.2,143000,10.655,11.125,10.64,11.1,286000,0.0,1.0
2002-04-04,21.2,21.5,21.18,21.28,119300,10.6,10.75,10.59,10.64,238600,0.0,1.0
2002-04-05,20.92,21.3,20.69,21.21,302300,10.46,10.65,10.345,10.605,604600,0.0,1.0
2002-04-08,21.2,21.2,20.55,20.86,115500,10.6,10.6,10.275,10.43,231000,0.0,1.0
2002-04-09,20.87,21.43,20.4,21.19,137000,10.435,10.715,10.2,10.595,274000,0.0,1.0
2002-04-10,20.89,20.98,20.64,20.94,153200,10.445,10.49,10.32,10.47,306400,0.0,1.0
2002-04-11,20.84,21.01,20.55,20.94,271500,10.42,10.505,10.275,10.47,543000,0.0,1.0
2002-04-12,21.15,21.15,20.56,20.91,157200,10.575,10.575,10.28,10.455,314400,0.0,1.0
2002-04-15,20.92,21.33,20.76,21.0,206900,10.46,10.665,10.38,10.5,413800,0.0,1.0
2002-04-16,21.1,21.1,20.83,20.98,166300,10.55,10.55,10.415,10.49,332600,0.0,1.0
2002-04-17,20.94,21.05,20.76,21.05,181900,10.47,10.525,10.38,10.525,363800,0.0,1.0
2002-04-18,20.54,21.35,19.86,21.18,241700,10.27,10.675,9.93,10.59,483400,0.0,1.0
2002-04-19,20.07,20.5,19.85,20.46,155900,10.035,10.25,9.925,10.23,311800,0.0,1.0
2002-04-22,20.83,20.83,20.08,20.16,67200,10.415,10.415,10.04,10.08,134400,0.0,1.0
2002-04-23,20.46,20.93,20.25,20.83,94200,10.23,10.465,10.125,10.415,188400,0.0,1.0
2002-04-24,19.43,20.54,19.43,20.2,240000,9.715,10.27,9.715,10.1,480000,0.0,1.0
2002-04-25,18.9,19.55,18.8,19.45,178400,9.45,9.775,9.4,9.725,356800,0.0,1.0
2002-04-26,18.0,18.88,17.81,18.8,294400,9.0,9.44,8.905,9.4,588800,0.0,1.0
2002-04-29,18.01,18.15,17.54,17.95,190300,9.005,9.075,8.77,8.975,380600,0.0,1.0
2002-04-30,18.33,18.65,17.94,18.0,360800,9.165,9.325,8.97,9.0,721600,0.0,1.0
2002-05-01,17.9,18.31,17.85,18.29,108000,8.95,9.155,8.925,9.145,216000,0.0,1.0
2002-05-02,17.5,18.0,17.22,17.9,336700,8.75,9.0,8.61,8.95,673400,0.0,1.0
2002-05-03,17.0,17.55,16.57,17.55,191800,8.5,8.775,8.285,8.775,383600,0.0,1.0
2002-05-06,16.73,17.0,16.25,17.0,263800,8.365,8.5,8.125,8.5,527600,0.0,1.0
2002-05-07,16.5,16.99,16.5,16.82,167200,8.25,8.495,8.25,8.41,334400,0.0,1.0
2002-05-08,16.49,17.01,16.45,16.67,824000,8.245,8.505,8.225,8.335,1648000,0.0,1.0
2002-05-09,16.11,16.69,16.1,16.46,199600,8.055,8.345,8.05,8.23,399200,0.0,1.0
2002-05-10,15.81,16.45,15.72,16.45,733700,7.905,8.225,7.86,8.225,1467400,0.0,1.0
2002-05-13,15.82,16.08,15.62,15.9,459000,7.91,8.04,7.81,7.95,918000,0.0,1.0
2002-05-14,16.0,16.06,15.86,16.04,590500,8.0,8.03,7.93,8.02,1181000,0.0,1.0
2002-05-15,15.9,16.08,15.56,15.74,724800,7.95,8.04,7.78,7.87,1449600,0.0,1.0
2002-05-16,16.39,16.49,15.8,16.0,424100,8.195,8.245,7.9,8.0,848200,0.0,1.0
2002-05-17,16.12,16.4,16.05,16.4,354000,8.06,8.2,8.025,8.2,708000,0.0,1.0
2002-05-20,16.02,16.38,15.87,16.2,196000,8.01,8.19,7.935,8.1,392000,0.0,1.0
2002-05-21,16.0,16.3,15.95,16.05,191200,8.0,8.15,7.975,8.025,382400,0.0,1.0
2002-05-22,16.21,16.3,16.03,16.06,339200,8.105,8.15,8.015,8.03,678400,0.0,1.0
2002-05-23,16.2,16.26,16.01,16.24,234600,8.1,8.13,8.005,8.12,469200,0.0,1.0
2002-05-24,16.55,17.3,16.19,16.2,604900,8.275,8.65,8.095,8.1,1209800,0.0,1.0
2002-05-28,16.92,17.3,16.75,17.3,605600,8.46,8.65,8.375,8.65,1211200,0.0,1.0
2002-05-29,17.6,17.75,16.94,16.94,543000,8.8,8.875,8.47,8.47,1086000,0.0,1.0
2002-05-30,17.14,17.7,17.01,17.65,326300,8.57,8.85,8.505,8.825,652600,0.0,1.0
2002-05-31,17.18,17.68,17.18,17.19,244800,8.59,8.84,8.59,8.595,489600,0.0,1.0
2002-06-03,16.55,17.27,16.55,17.18,284600,8.275,8.635,8.275,8.59,569200,0.0,1.0
2002-06-04,16.98,17.0,16.45,16.8,261100,8.49,8.5,8.225,8.4,522200,0.0,1.0
2002-06-05,16.76,17.0,16.5,16.9,257100,8.38,8.5,8.25,8.45,514200,0.0,1.0
2002-06-06,16.97,17.0,16.48,16.48,177600,8.485,8.5,8.24,8.24,355200,0.0,1.0
2002-06-07,16.99,17.18,16.6,16.93,271800,8.495,8.59,8.3,8.465,543600,0.0,1.0
2002-06-10,16.9,17.25,16.85,16.97,155800,8.45,8.625,8.425,8.485,311600,0.0,1.0
2002-06-11,17.48,17.6,16.87,16.9,286900,8.74,8.8,8.435,8.45,573800,0.0,1.0
2002-06-12,17.33,17.82,17.16,17.6,148300,8.665,8.91,8.58,8.8,296600,0.0,1.0
2002-06-13,16.44,17.55,16.4,17.55,245900,8.22,8.775,8.2,8.775,491800,0.0,1.0
2002-06-14,16.66,17.07,16.08,16.12,213100,8.33,8.535,8.04,8.06,426200,0.0,1.0
2002-06-17,16.81,16.93,16.22,16.45,191600,8.405,8.465,8.11,8.225,383200,0.0,1.0
2002-06-18,16.52,16.85,16.3,16.6,244300,8.26,8.425,8.15,8.3,488600,0.0,1.0
2002-06-19,16.13,16.68,15.97,16.45,279800,8.065,8.34,7.985,8.225,559600,0.0,1.0
2002-06-20,15.9,16.25,15.9,16.19,264200,7.95,8.125,7.95,8.095,528400,0.0,1.0
2002-06-21,16.14,16.39,15.93,15.95,508500,8.07,8.195,7.965,7.975,1017000,0.0,1.0
2002-06-24,15.62,16.2,15.13,16.05,622800,7.81,8.1,7.565,8.025,1245600,0.0,1.0
2002-06-25,15.42,15.69,15.31,15.55,469300,7.71,7.845,7.655,7.775,938600,0.0,1.0
2002-06-26,16.15,16.15,14.75,15.1,214500,8.075,8.075,7.375,7.55,429000,0.0,1.0
2002-06-27,18.09,18.26,15.62,15.78,735100,9.045,9.13,7.81,7.89,1470200,0.0,1.0
2002-06-28,18.5,18.5,17.88,18.3,522300,9.25,9.25,8.94,9.15,1044600,0.0,1.0
2002-07-01,17.89,18.5,17.58,18.19,202400,8.945,9.25,8.79,9.095,404800,0.0,1.0
2002-07-02,17.4,18.21,17.2,17.89,217700,8.7,9.105,8.6,8.945,435400,0.0,1.0
2002-07-03,17.57,17.94,17.23,17.4,221500,8.785,8.97,8.615,8.7,443000,0.0,1.0
2002-07-05,17.68,17.95,17.41,17.41,77800,8.84,8.975,8.705,8.705,155600,0.0,1.0
2002-07-08,17.55,18.1,17.55,17.6,80600,8.775,9.05,8.775,8.8,161200,0.0,1.0
2002-07-09,17.07,17.81,16.92,17.71,145500,8.535,8.905,8.46,8.855,291000,0.0,1.0
2002-07-10,16.17,17.15,16.0,17.0,227900,8.085,8.575,8.0,8.5,455800,0.0,1.0
2002-07-11,16.01,16.41,15.62,15.96,292100,8.005,8.205,7.81,7.98,584200,0.0,1.0
2002-07-12,15.62,16.15,15.55,16.15,312600,7.81,8.075,7.775,8.075,625200,0.0,1.0
2002-07-15,15.25,15.84,15.09,15.59,354500,7.625,7.92,7.545,7.795,709000,0.0,1.0
2002-07-16,15.57,15.84,15.0,15.18,127100,7.785,7.92,7.5,7.59,254200,0.0,1.0
2002-07-17,15.69,15.81,15.3,15.5,141400,7.845,7.905,7.65,7.75,282800,0.0,1.0
2002-07-18,15.0,15.75,14.98,15.55,130500,7.5,7.875,7.49,7.775,261000,0.0,1.0
2002-07-19,14.83,15.23,14.82,15.0,140200,7.415,7.615,7.41,7.5,280400,0.0,1.0
2002-07-22,14.25,15.47,14.11,14.8,279000,7.125,7.735,7.055,7.4,558000,0.0,1.0
2002-07-23,13.53,14.2,13.21,14.11,221600,6.765,7.1,6.605,7.055,443200,0.0,1.0
2002-07-24,13.4,13.47,13.02,13.2,305600,6.7,6.735,6.51,6.6,611200,0.0,1.0
2002-07-25,14.25,14.6,13.27,13.34,268800,7.125,7.3,6.635,6.67,537600,0.0,1.0
2002-07-26,14.35,14.53,14.0,14.25,85000,7.175,7.265,7.0,7.125,170000,0.0,1.0
2002-07-29,15.49,15.53,14.7,14.7,224500,7.745,7.765,7.35,7.35,449000,0.0,1.0
2002-07-30,15.3,15.65,15.2,15.55,187000,7.65,7.825,7.6,7.775,374000,0.0,1.0
2002-07-31,14.89,15.65,14.87,15.4,137600,7.445,7.825,7.435,7.7,275200,0.0,1.0
2002-08-01,14.05,14.45,13.85,14.44,238800,7.025,7.225,6.925,7.22,477600,0.0,1.0
2002-08-02,13.59,14.35,13.55,13.95,118500,6.795,7.175,6.775,6.975,237000,0.0,1.0
2002-08-05,13.32,13.82,13.3,13.82,90100,6.66,6.91,6.65,6.91,180200,0.0,1.0
2002-08-06,13.25,13.9,13.2,13.42,369400,6.625,6.95,6.6,6.71,738800,0.0,1.0
2002-08-07,12.89,13.65,12.67,13.24,288700,6.445,6.825,6.335,6.62,577400,0.0,1.0
2002-08-08,13.2,13.35,12.85,13.0,322500,6.6,6.675,6.425,6.5,645000,0.0,1.0
2002-08-09,12.89,13.41,12.25,13.21,249900,6.445,6.705,6.125,6.605,499800,0.0,1.0
2002-08-12,12.8,12.85,12.49,12.64,126700,6.4,6.425,6.245,6.32,253400,0.0,1.0
2002-08-13,12.13,12.8,12.13,12.8,173700,6.065,6.4,6.065,6.4,347400,0.0,1.0
2002-08-14,12.74,12.75,12.05,12.08,157900,6.37,6.375,6.025,6.04,315800,0.0,1.0
2002-08-15,12.59,12.86,12.5,12.81,92500,6.295,6.43,6.25,6.405,185000,0.0,1.0
2002-08-16,12.73,12.84,12.3,12.68,92700,6.365,6.42,6.15,6.34,185400,0.0,1.0
2002-08-19,12.69,13.02,12.5,12.85,151500,6.345,6.51,6.25,6.425,303000,0.0,1.0
2002-08-20,13.25,13.47,12.51,12.7,267300,6.625,6.735,6.255,6.35,534600,0.0,1.0
2002-08-21,13.9,13.96,13.25,13.25,439700,6.95,6.98,6.625,6.625,879400,0.0,1.0
2002-08-22,14.32,14.75,13.85,13.9,298600,7.16,7.375,6.925,6.95,597200,0.0,1.0
2002-08-23,14.1,14.44,14.07,14.33,106800,7.05,7.22,7.035,7.165,213600,0.0,1.0
2002-08-26,14.48,14.74,13.7,14.23,185100,7.24,7.37,6.85,7.115,370200,0.0,1.0
2002-08-27,14.66,14.85,14.11,14.53,262500,7.33,7.425,7.055,7.265,525000,0.0,1.0
2002-08-28,15.5,15.5,14.31,14.54,331000,7.75,7.75,7.155,7.27,662000,0.0,1.0
2002-08-29,15.58,16.0,14.96,15.35,728100,7.79,8.0,7.48,7.675,1456200,0.0,1.0
2002-08-30,14.42,15.17,14.35,15.16,366600,7.21,7.585,7.175,7.58,733200,0.0,1.0
2002-09-03,14.91,15.01,14.37,14.4,266500,7.455,7.505,7.185,7.2,533000,0.0,1.0
2002-09-04,15.29,15.29,14.75,14.85,390700,7.645,7.645,7.375,7.425,781400,0.0,1.0
2002-09-05,15.4,15.47,15.02,15.02,298600,7.7,7.735,7.51,7.51,597200,0.0,1.0
2002-09-06,16.26,16.65,15.17,15.17,600700,8.13,8.325,7.585,7.585,1201400,0.0,1.0
2002-09-09,16.3,16.86,16.06,16.25,674000,8.15,8.43,8.03,8.125,1348000,0.0,1.0
2002-09-10,16.75,16.76,16.29,16.35,310600,8.375,8.38,8.145,8.175,621200,0.0,1.0
2002-09-11,16.67,16.84,16.3,16.3,227000,8.335,8.42,8.15,8.15,454000,0.0,1.0
2002-09-12,16.5,16.85,16.5,16.6,247100,8.25,8.425,8.25,8.3,494200,0.0,1.0
2002-09-13,16.44,16.65,16.35,16.44,437700,8.22,8.325,8.175,8.22,875400,0.0,1.0
2002-09-16,16.23,16.5,16.12,16.45,129000,8.115,8.25,8.06,8.225,258000,0.0,1.0
2002-09-17,15.69,16.47,15.66,16.23,168000,7.845,8.235,7.83,8.115,336000,0.0,1.0
2002-09-18,15.73,15.91,15.2,15.91,129700,7.865,7.955,7.6,7.955,259400,0.0,1.0
2002-09-19,15.45,15.6,15.33,15.51,166900,7.725,7.8,7.665,7.755,333800,0.0,1.0
2002-09-20,15.1,15.75,15.04,15.75,200800,7.55,7.875,7.52,7.875,401600,0.0,1.0
2002-09-23,14.68,15.2,14.68,15.01,167600,7.34,7.6,7.34,7.505,335200,0.0,1.0
2002-09-24,14.4,14.69,14.37,14.68,151700,7.2,7.345,7.185,7.34,303400,0.0,1.0
2002-09-25,14.68,14.7,14.37,14.45,188200,7.34,7.35,7.185,7.225,376400,0.0,1.0
2002-09-26,14.72,15.1,14.5,14.73,333200,7.36,7.55,7.25,7.365,666400,0.0,1.0
2002-09-27,14.83,14.94,14.52,14.7,175600,7.415,7.47,7.26,7.35,351200,0.0,1.0
2002-09-30,14.65,15.1,14.25,14.82,216500,7.325,7.55,7.125,7.41,433000,0.0,1.0
2002-10-01,15.47,15.48,14.5,14.65,193100,7.735,7.74,7.25,7.325,386200,0.0,1.0
2002-10-02,14.69,15.55,14.65,15.35,132900,7.345,7.775,7.325,7.675,265800,0.0,1.0
2002-10-03,15.27,15.33,14.64,14.64,247100,7.635,7.665,7.32,7.32,494200,0.0,1.0
2002-10-04,15.01,15.39,14.95,15.25,200400,7.505,7.695,7.475,7.625,400800,0.0,1.0
2002-10-07,13.56,15.16,13.43,15.16,222900,6.78,7.58,6.715,7.58,445800,0.0,1.0
2002-10-08,15.01,15.22,13.9,13.9,416800,7.505,7.61,6.95,6.95,833600,0.0,1.0
2002-10-09,14.48,14.98,14.34,14.96,194600,7.24,7.49,7.17,7.48,389200,0.0,1.0
2002-10-10,14.83,14.85,14.3,14.45,159900,7.415,7.425,7.15,7.225,319800,0.0,1.0
2002-10-11,14.67,15.22,14.59,14.73,141600,7.335,7.61,7.295,7.365,283200,0.0,1.0
2002-10-14,14.31,14.72,14.25,14.7,184200,7.155,7.36,7.125,7.35,368400,0.0,1.0
2002-10-15,14.8,15.0,14.39,14.39,538900,7.4,7.5,7.195,7.195,1077800,0.0,1.0
2002-10-16,14.72,14.74,14.21,14.68,142800,7.36,7.37,7.105,7.34,285600,0.0,1.0
2002-10-17,14.37,14.8,14.12,14.62,191700,7.185,7.4,7.06,7.31,383400,0.0,1.0
2002-10-18,14.54,14.54,14.09,14.42,88600,7.27,7.27,7.045,7.21,177200,0.0,1.0
2002-10-21,14.79,14.82,14.12,14.45,399100,7.395,7.41,7.06,7.225,798200,0.0,1.0
2002-10-22,13.62,14.85,13.54,14.72,330800,6.81,7.425,6.77,7.36,661600,0.0,1.0
2002-10-23,13.56,13.58,12.75,13.58,425400,6.78,6.79,6.375,6.79,850800,0.0,1.0
2002-10-24,14.5,14.72,13.45,13.57,414200,7.25,7.36,6.725,6.785,828400,0.0,1.0
2002-10-25,14.7,15.35,14.49,14.51,531700,7.35,7.675,7.245,7.255,1063400,0.0,1.0
2002-10-28,14.35,14.85,14.26,14.78,328400,7.175,7.425,7.13,7.39,656800,0.0,1.0
2002-10-29,14.35,14.51,14.05,14.48,87600,7.175,7.255,7.025,7.24,175200,0.0,1.0
2002-10-30,14.37,14.45,14.09,14.35,162700,7.185,7.225,7.045,7.175,325400,0.0,1.0
2002-10-31,14.33,14.62,14.31,14.44,154600,7.165,7.31,7.155,7.22,309200,0.0,1.0
2002-11-01,14.84,14.84,14.33,14.33,147600,7.42,7.42,7.165,7.165,295200,0.0,1.0
2002-11-04,15.43,15.6,14.75,14.75,125200,7.715,7.8,7.375,7.375,250400,0.0,1.0
2002-11-05,14.99,15.6,14.88,15.4,235000,7.495,7.8,7.44,7.7,470000,0.0,1.0
2002-11-06,14.6,15.25,14.6,15.0,236100,7.3,7.625,7.3,7.5,472200,0.0,1.0
2002-11-07,13.37,14.55,13.12,14.55,361500,6.685,7.275,6.56,7.275,723000,0.0,1.0
2002-11-08,13.19,13.61,12.8,13.5,191900,6.595,6.805,6.4,6.75,383800,0.0,1.0
2002-11-11,12.74,13.11,12.62,13.1,125900,6.37,6.555,6.31,6.55,251800,0.0,1.0
2002-11-12,12.82,13.07,12.76,12.77,165200,6.41,6.535,6.38,6.385,330400,0.0,1.0
2002-11-13,13.03,13.08,12.72,12.9,96900,6.515,6.54,6.36,6.45,193800,0.0,1.0
2002-11-14,13.01,13.31,12.84,13.03,320200,6.505,6.655,6.42,6.515,640400,0.0,1.0
2002-11-15,12.73,13.05,12.72,12.99,289700,6.365,6.525,6.36,6.495,579400,0.0,1.0
2002-11-18,12.65,12.85,12.5,12.72,448200,6.325,6.425,6.25,6.36,896400,0.0,1.0
2002-11-19,12.77,13.04,12.51,12.85,240000,6.385,6.52,6.255,6.425,480000,0.0,1.0
2002-11-20,13.35,13.49,12.62,12.96,160000,6.675,6.745,6.31,6.48,320000,0.0,1.0
2002-11-21,13.33,13.4,13.15,13.21,93500,6.665,6.7,6.575,6.605,187000,0.0,1.0
2002-11-22,13.42,13.46,12.97,13.39,76700,6.71,6.73,6.485,6.695,153400,0.0,1.0
2002-11-25,13.61,13.61,13.27,13.41,145800,6.805,6.805,6.635,6.705,291600,0.0,1.0
2002-11-26,13.5,13.77,13.3,13.5,143000,6.75,6.885,6.65,6.75,286000,0.0,1.0
2002-11-27,13.94,14.06,13.45,13.45,204500,6.97,7.03,6.725,6.725,409000,0.0,1.0
2002-11-29,13.64,14.35,13.62,14.09,137100,6.82,7.175,6.81,7.045,274200,0.0,1.0
2002-12-02,14.18,14.26,13.7,13.7,238200,7.09,7.13,6.85,6.85,476400,0.0,1.0
2002-12-03,15.05,15.05,14.18,14.19,500800,7.525,7.525,7.09,7.095,1001600,0.0,1.0
2002-12-04,14.92,15.21,14.59,15.0,256000,7.46,7.605,7.295,7.5,512000,0.0,1.0
2002-12-05,15.05,15.25,14.93,15.17,151100,7.525,7.625,7.465,7.585,302200,0.0,1.0
2002-12-06,15.71,15.95,15.15,15.19,283200,7.855,7.975,7.575,7.595,566400,0.0,1.0
2002-12-09,15.04,15.9,15.0,15.86,178600,7.52,7.95,7.5,7.93,357200,0.0,1.0
2002-12-10,15.35,15.54,15.0,15.01,688200,7.675,7.77,7.5,7.505,1376400,0.0,1.0
2002-12-11,16.11,16.75,15.54,15.54,677300,8.055,8.375,7.77,7.77,1354600,0.0,1.0
2002-12-12,16.42,16.49,16.03,16.31,109100,8.21,8.245,8.015,8.155,218200,0.0,1.0
2002-12-13,15.94,16.3,15.87,16.3,169000,7.97,8.15,7.935,8.15,338000,0.0,1.0
2002-12-16,16.2,16.2,15.76,15.9,187000,8.1,8.1,7.88,7.95,374000,0.0,1.0
2002-12-17,16.31,16.32,16.05,16.16,412100,8.155,8.16,8.025,8.08,824200,0.0,1.0
2002-12-18,16.1,16.31,15.88,15.98,108900,8.05,8.155,7.94,7.99,217800,0.0,1.0
2002-12-19,15.9,16.29,15.71,16.11,122400,7.95,8.145,7.855,8.055,244800,0.0,1.0
2002-12-20,15.78,15.87,15.54,15.56,183000,7.89,7.935,7.77,7.78,366000,0.0,1.0
2002-12-23,15.22,15.84,14.81,15.68,250500,7.61,7.92,7.405,7.84,501000,0.0,1.0
2002-12-24,15.63,15.68,15.07,15.25,57200,7.815,7.84,7.535,7.625,114400,0.0,1.0
2002-12-26,15.95,15.95,15.63,15.68,107000,7.975,7.975,7.815,7.84,214000,0.0,1.0
2002-12-27,15.71,15.97,15.41,15.97,108700,7.855,7.985,7.705,7.985,217400,0.0,1.0
2002-12-30,15.39,15.91,15.26,15.78,187400,7.695,7.955,7.63,7.89,374800,0.0,1.0
2002-12-31,15.2,15.6,14.96,15.35,198100,7.6,7.8,7.48,7.675,396200,0.0,1.0
2003-01-02,15.5,15.57,15.27,15.38,135500,7.75,7.785,7.635,7.69,271000,0.0,1.0
2003-01-03,15.2,15.42,15.06,15.4,226200,7.6,7.71,7.53,7.7,452400,0.0,1.0
2003-01-06,15.38,15.75,15.06,15.25,132300,7.69,7.875,7.53,7.625,264600,0.0,1.0
2003-01-07,15.59,15.7,15.2,15.58,143700,7.795,7.85,7.6,7.79,287400,0.0,1.0
2003-01-08,15.53,15.82,15.48,15.56,210200,7.765,7.91,7.74,7.78,420400,0.0,1.0
2003-01-09,15.75,15.83,15.64,15.67,126700,7.875,7.915,7.82,7.835,253400,0.0,1.0
2003-01-10,15.34,15.66,15.33,15.65,123700,7.67,7.83,7.665,7.825,247400,0.0,1.0
2003-01-13,15.25,15.75,15.2,15.74,171600,7.625,7.875,7.6,7.87,343200,0.0,1.0
2003-01-14,14.75,15.29,14.5,15.25,249000,7.375,7.645,7.25,7.625,498000,0.0,1.0
2003-01-15,14.52,14.9,14.43,14.8,358200,7.26,7.45,7.215,7.4,716400,0.0,1.0
2003-01-16,14.3,14.55,14.07,14.55,403800,7.15,7.275,7.035,7.275,807600,0.0,1.0
2003-01-17,13.85,14.35,13.81,14.25,248600,6.925,7.175,6.905,7.125,497200,0.0,1.0
2003-01-21,12.95,13.95,12.9,13.69,509400,6.475,6.975,6.45,6.845,1018800,0.0,1.0
2003-01-22,13.05,13.06,12.48,12.92,614900,6.525,6.53,6.24,6.46,1229800,0.0,1.0
2003-01-23,13.19,13.65,13.05,13.33,484800,6.595,6.825,6.525,6.665,969600,0.0,1.0
2003-01-24,12.96,13.37,12.76,13.1,160000,6.48,6.685,6.38,6.55,320000,0.0,1.0
2003-01-27,12.8,13.05,12.75,12.89,164400,6.4,6.525,6.375,6.445,328800,0.0,1.0
2003-01-28,12.73,13.02,12.52,13.0,175900,6.365,6.51,6.26,6.5,351800,0.0,1.0
2003-01-29,12.73,13.02,12.52,13.0,258400,6.365,6.51,6.26,6.5,516800,0.0,1.0
2003-01-30,12.43,12.75,12.36,12.52,378300,6.215,6.375,6.18,6.26,756600,0.0,1.0
2003-01-31,11.87,12.9,11.8,12.44,818800,5.935,6.45,5.9,6.22,1637600,0.0,1.0
2003-02-03,11.84,12.1,11.6,11.8,337700,5.92,6.05,5.8,5.9,675400,0.0,1.0
2003-02-04,12.39,12.39,11.75,11.81,1362300,6.195,6.195,5.875,5.905,2724600,0.0,1.0
2003-02-05,15.13,15.14,13.7,13.99,1342300,7.565,7.57,6.85,6.995,2684600,0.0,1.0
2003-02-06,14.94,15.0,14.75,14.9,479200,7.47,7.5,7.375,7.45,958400,0.0,1.0
2003-02-07,15.82,15.99,14.9,14.95,745200,7.91,7.995,7.45,7.475,1490400,0.0,1.0
2003-02-10,15.26,15.67,15.21,15.6,401600,7.63,7.835,7.605,7.8,803200,0.0,1.0
2003-02-11,14.97,15.39,14.92,15.27,236300,7.485,7.695,7.46,7.635,472600,0.0,1.0
2003-02-12,15.22,15.68,15.16,15.35,229700,7.61,7.84,7.58,7.675,459400,0.0,1.0
2003-02-13,15.15,15.23,15.0,15.2,144300,7.575,7.615,7.5,7.6,288600,0.0,1.0
2003-02-14,15.4,16.06,15.15,15.27,282400,7.7,8.03,7.575,7.635,564800,0.0,1.0
2003-02-18,15.52,15.73,15.32,15.34,147800,7.76,7.865,7.66,7.67,295600,0.0,1.0
2003-02-19,15.39,15.65,15.39,15.51,182900,7.695,7.825,7.695,7.755,365800,0.0,1.0
2003-02-20,15.16,15.56,15.08,15.56,239500,7.58,7.78,7.54,7.78,479000,0.0,1.0
2003-02-21,15.06,15.3,14.92,15.2,138200,7.53,7.65,7.46,7.6,276400,0.0,1.0
2003-02-24,14.55,14.93,14.45,14.93,363300,7.275,7.465,7.225,7.465,726600,0.0,1.0
2003-02-25,14.48,14.55,14.0,14.55,314900,7.24,7.275,7.0,7.275,629800,0.0,1.0
2003-02-26,14.39,14.56,14.21,14.48,98800,7.195,7.28,7.105,7.24,197600,0.0,1.0
2003-02-27,14.65,14.74,14.39,14.53,128400,7.325,7.37,7.195,7.265,256800,0.0,1.0
2003-02-28,14.42,14.84,14.41,14.79,127200,7.21,7.42,7.205,7.395,254400,0.0,1.0
2003-03-03,14.4,14.7,14.25,14.59,78000,7.2,7.35,7.125,7.295,156000,0.0,1.0
2003-03-04,14.1,14.44,13.99,14.44,208900,7.05,7.22,6.995,7.22,417800,0.0,1.0
2003-03-05,14.08,14.17,13.77,14.02,149200,7.04,7.085,6.885,7.01,298400,0.0,1.0
2003-03-06,13.79,14.21,13.64,14.2,144300,6.895,7.105,6.82,7.1,288600,0.0,1.0
2003-03-07,13.8,13.93,13.52,13.69,89500,6.9,6.965,6.76,6.845,179000,0.0,1.0
2003-03-10,13.44,13.85,13.25,13.85,114200,6.72,6.925,6.625,6.925,228400,0.0,1.0
2003-03-11,13.72,13.97,13.45,13.47,187000,6.86,6.985,6.725,6.735,374000,0.0,1.0
2003-03-12,13.61,13.87,13.42,13.6,100600,6.805,6.935,6.71,6.8,201200,0.0,1.0
2003-03-13,14.37,14.63,13.57,13.72,244000,7.185,7.315,6.785,6.86,488000,0.0,1.0
2003-03-14,14.28,14.57,14.13,14.38,284600,7.14,7.285,7.065,7.19,569200,0.0,1.0
2003-03-17,15.04,15.07,14.04,14.06,131500,7.52,7.535,7.02,7.03,263000,0.0,1.0
2003-03-18,14.92,15.1,14.77,14.97,101000,7.46,7.55,7.385,7.485,202000,0.0,1.0
2003-03-19,15.21,15.3,14.92,15.0,133800,7.605,7.65,7.46,7.5,267600,0.0,1.0
2003-03-20,15.37,15.4,14.94,15.19,146500,7.685,7.7,7.47,7.595,293000,0.0,1.0
2003-03-21,15.7,15.7,15.26,15.45,350700,7.85,7.85,7.63,7.725,701400,0.0,1.0
2003-03-24,15.25,15.72,15.25,15.62,79000,7.625,7.86,7.625,7.81,158000,0.0,1.0
2003-03-25,15.52,15.62,15.25,15.25,163200,7.76,7.81,7.625,7.625,326400,0.0,1.0
2003-03-26,15.39,15.75,15.25,15.63,93400,7.695,7.875,7.625,7.815,186800,0.0,1.0
2003-03-27,15.41,15.5,15.25,15.27,87000,7.705,7.75,7.625,7.635,174000,0.0,1.0
2003-03-28,15.33,15.47,15.25,15.45,135300,7.665,7.735,7.625,7.725,270600,0.0,1.0
2003-03-31,15.11,15.49,15.11,15.25,189500,7.555,7.745,7.555,7.625,379000,0.0,1.0
2003-04-01,15.14,15.49,15.1,15.25,177100,7.57,7.745,7.55,7.625,354200,0.0,1.0
2003-04-02,15.459,15.46,15.1,15.15,198200,7.7295,7.73,7.55,7.575,396400,0.0,1.0
2003-04-03,15.25,15.49,15.13,15.48,66600,7.625,7.745,7.565,7.74,133200,0.0,1.0
2003-04-04,15.351,15.45,15.03,15.15,152200,7.6755,7.725,7.515,7.575,304400,0.0,1.0
2003-04-07,15.64,15.76,15.49,15.6,69200,7.82,7.88,7.745,7.8,138400,0.0,1.0
2003-04-08,15.4,15.75,15.16,15.74,103200,7.7,7.875,7.58,7.87,206400,0.0,1.0
2003-04-09,15.43,15.45,15.13,15.31,153900,7.715,7.725,7.565,7.655,307800,0.0,1.0
2003-04-10,15.68,15.89,15.42,15.48,256500,7.84,7.945,7.71,7.74,513000,0.0,1.0
2003-04-11,16.26,16.55,15.6,15.67,419000,8.13,8.275,7.8,7.835,838000,0.0,1.0
2003-04-14,16.63,16.67,16.26,16.35,313000,8.315,8.335,8.13,8.175,626000,0.0,1.0
2003-04-15,17.01,17.1,16.5,16.64,358700,8.505,8.55,8.25,8.32,717400,0.0,1.0
2003-04-16,16.83,17.17,16.72,17.15,146300,8.415,8.585,8.36,8.575,292600,0.0,1.0
2003-04-17,17.36,17.41,16.7,16.85,312100,8.68,8.705,8.35,8.425,624200,0.0,1.0
2003-04-21,17.1,17.4,17.01,17.4,311000,8.55,8.7,8.505,8.7,622000,0.0,1.0
2003-04-22,17.13,17.4,17.0,17.05,335300,8.565,8.7,8.5,8.525,670600,0.0,1.0
2003-04-23,17.01,17.15,16.66,17.06,196500,8.505,8.575,8.33,8.53,393000,0.0,1.0
2003-04-24,17.05,17.15,16.7,17.0,139000,8.525,8.575,8.35,8.5,278000,0.0,1.0
2003-04-25,16.701,17.13,16.7,17.07,110900,8.3505,8.565,8.35,8.535,221800,0.0,1.0
2003-04-28,17.2,17.25,16.67,16.67,108400,8.6,8.625,8.335,8.335,216800,0.0,1.0
2003-04-29,17.2,17.25,17.0,17.07,69900,8.6,8.625,8.5,8.535,139800,0.0,1.0
2003-04-30,17.29,17.371,17.1,17.15,227300,8.645,8.6855,8.55,8.575,454600,0.0,1.0
2003-05-01,17.04,17.36,16.84,17.35,66100,8.52,8.68,8.42,8.675,132200,0.0,1.0
2003-05-02,17.23,17.38,16.901,17.04,159900,8.615,8.69,8.4505,8.52,319800,0.0,1.0
2003-05-05,17.61,17.63,16.83,16.85,390800,8.805,8.815,8.415,8.425,781600,0.0,1.0
2003-05-06,17.23,18.27,17.06,17.67,1015600,8.615,9.135,8.53,8.835,2031200,0.0,1.0
2003-05-07,16.69,17.15,16.54,17.11,582800,8.345,8.575,8.27,8.555,1165600,0.0,1.0
2003-05-08,16.01,16.6,15.942,16.52,414800,8.005,8.3,7.971,8.26,829600,0.0,1.0
2003-05-09,16.24,16.3,15.94,16.14,195100,8.12,8.15,7.97,8.07,390200,0.0,1.0
2003-05-12,16.25,16.35,16.01,16.34,240700,8.125,8.175,8.005,8.17,481400,0.0,1.0
2003-05-13,16.24,16.31,16.1,16.18,97500,8.12,8.155,8.05,8.09,195000,0.0,1.0
2003-05-14,16.44,16.44,15.95,16.21,334200,8.22,8.22,7.975,8.105,668400,0.0,1.0
2003-05-15,17.37,17.41,16.301,16.4,528800,8.685,8.705,8.1505,8.2,1057600,0.0,1.0
2003-05-16,17.49,17.59,16.98,16.98,631600,8.745,8.795,8.49,8.49,1263200,0.0,1.0
2003-05-19,17.44,17.75,17.17,17.19,380600,8.72,8.875,8.585,8.595,761200,0.0,1.0
2003-05-20,17.0,17.61,16.85,17.1,335200,8.5,8.805,8.425,8.55,670400,0.0,1.0
2003-05-21,17.09,17.15,16.944,17.05,135100,8.545,8.575,8.472,8.525,270200,0.0,1.0
2003-05-22,16.76,17.1,16.67,17.1,183900,8.38,8.55,8.335,8.55,367800,0.0,1.0
2003-05-23,16.76,16.95,16.63,16.72,114500,8.38,8.475,8.315,8.36,229000,0.0,1.0
2003-05-27,16.97,17.03,16.701,16.701,109900,8.485,8.515,8.3505,8.3505,219800,0.0,1.0
2003-05-28,17.22,17.28,16.92,17.06,187100,8.61,8.64,8.46,8.53,374200,0.0,1.0
2003-05-29,17.09,17.26,16.85,17.26,162700,8.545,8.63,8.425,8.63,325400,0.0,1.0
2003-05-30,17.28,17.446,17.0,17.12,235100,8.64,8.723,8.5,8.56,470200,0.0,1.0
2003-06-02,17.19,17.41,17.15,17.39,409500,8.595,8.705,8.575,8.695,819000,0.0,1.0
2003-06-03,17.09,17.49,17.02,17.09,178400,8.545,8.745,8.51,8.545,356800,0.0,1.0
2003-06-04,16.95,17.25,16.86,17.08,260500,8.475,8.625,8.43,8.54,521000,0.0,1.0
2003-06-05,17.0,17.15,16.79,16.79,158400,8.5,8.575,8.395,8.395,316800,0.0,1.0
2003-06-06,16.74,17.1,16.31,17.09,137200,8.37,8.55,8.155,8.545,274400,0.0,1.0
2003-06-09,16.42,16.8,16.29,16.66,155900,8.21,8.4,8.145,8.33,311800,0.0,1.0
2003-06-10,16.05,16.529,15.9,16.529,316100,8.025,8.2645,7.95,8.2645,632200,0.0,1.0
2003-06-11,16.15,16.31,15.99,16.2,136300,8.075,8.155,7.995,8.1,272600,0.0,1.0
2003-06-12,16.03,16.3,15.99,16.3,263300,8.015,8.15,7.995,8.15,526600,0.0,1.0
2003-06-13,15.7,16.11,15.65,16.0,455500,7.85,8.055,7.825,8.0,911000,0.0,1.0
2003-06-16,16.53,16.6,15.75,15.75,397900,8.265,8.3,7.875,7.875,795800,0.0,1.0
2003-06-17,16.34,16.7,16.16,16.63,113600,8.17,8.35,8.08,8.315,227200,0.0,1.0
2003-06-18,16.77,16.84,16.2,16.34,487800,8.385,8.42,8.1,8.17,975600,0.0,1.0
2003-06-19,16.73,17.23,16.69,16.9,349700,8.365,8.615,8.345,8.45,699400,0.0,1.0
2003-06-20,16.61,16.99,16.52,16.67,124500,8.305,8.495,8.26,8.335,249000,0.0,1.0
2003-06-23,16.25,16.87,16.03,16.75,223200,8.125,8.435,8.015,8.375,446400,0.0,1.0
2003-06-24,15.81,16.46,15.8,16.29,194500,7.905,8.23,7.9,8.145,389000,0.0,1.0
2003-06-25,15.79,16.1,15.65,16.1,239600,7.895,8.05,7.825,8.05,479200,0.0,1.0
2003-06-26,16.24,16.32,15.66,15.66,145500,8.12,8.16,7.83,7.83,291000,0.0,1.0
2003-06-27,15.93,16.3,15.85,16.26,88900,7.965,8.15,7.925,8.13,177800,0.0,1.0
2003-06-30,15.97,16.04,15.74,15.96,256100,7.985,8.02,7.87,7.98,512200,0.0,1.0
2003-07-01,16.31,16.6,15.75,16.1,260000,8.155,8.3,7.875,8.05,520000,0.0,1.0
2003-07-02,16.5,16.54,16.19,16.4,270900,8.25,8.27,8.095,8.2,541800,0.0,1.0
2003-07-03,16.0,16.65,15.78,16.6,159500,8.0,8.325,7.89,8.3,319000,0.0,1.0
2003-07-07,15.9,16.02,15.85,16.01,219600,7.95,8.01,7.925,8.005,439200,0.0,1.0
2003-07-08,15.85,15.95,15.76,15.85,232700,7.925,7.975,7.88,7.925,465400,0.0,1.0
2003-07-09,16.1,16.1,15.5,15.84,227100,8.05,8.05,7.75,7.92,454200,0.0,1.0
2003-07-10,15.94,16.49,15.8,16.43,138100,7.97,8.245,7.9,8.215,276200,0.0,1.0
2003-07-11,16.53,16.55,16.05,16.05,236600,8.265,8.275,8.025,8.025,473200,0.0,1.0
2003-07-14,16.66,17.13,16.42,16.55,231800,8.33,8.565,8.21,8.275,463600,0.0,1.0
2003-07-15,16.72,16.98,16.6,16.66,123400,8.36,8.49,8.3,8.33,246800,0.0,1.0
2003-07-16,17.02,17.17,16.63,16.72,349800,8.51,8.585,8.315,8.36,699600,0.0,1.0
2003-07-17,17.05,17.22,16.94,16.94,204500,8.525,8.61,8.47,8.47,409000,0.0,1.0
2003-07-18,17.19,17.3,17.0,17.15,156500,8.595,8.65,8.5,8.575,313000,0.0,1.0
2003-07-21,16.82,17.24,16.64,17.11,270600,8.41,8.62,8.32,8.555,541200,0.0,1.0
2003-07-22,17.01,17.05,16.64,16.89,196900,8.505,8.525,8.32,8.445,393800,0.0,1.0
2003-07-23,16.759,17.05,16.6,16.965,123400,8.3795,8.525,8.3,8.4825,246800,0.0,1.0
2003-07-24,16.77,16.95,16.53,16.77,337300,8.385,8.475,8.265,8.385,674600,0.0,1.0
2003-07-25,16.639,16.88,16.414,16.88,184400,8.3195,8.44,8.207,8.44,368800,0.0,1.0
2003-07-28,17.28,17.31,16.64,16.69,570300,8.64,8.655,8.32,8.345,1140600,0.0,1.0
2003-07-29,16.91,17.38,16.81,17.34,544200,8.455,8.69,8.405,8.67,1088400,0.0,1.0
2003-07-30,16.7,17.05,16.7,17.05,297500,8.35,8.525,8.35,8.525,595000,0.0,1.0
2003-07-31,16.4,16.849,16.36,16.82,324000,8.2,8.4245,8.18,8.41,648000,0.0,1.0
2003-08-01,16.37,16.63,16.28,16.63,165300,8.185,8.315,8.14,8.315,330600,0.0,1.0
2003-08-04,16.5,16.65,16.4,16.4,120800,8.25,8.325,8.2,8.2,241600,0.0,1.0
2003-08-05,16.3,16.58,16.2,16.54,149200,8.15,8.29,8.1,8.27,298400,0.0,1.0
2003-08-06,16.34,16.5,16.28,16.45,157700,8.17,8.25,8.14,8.225,315400,0.0,1.0
2003-08-07,16.31,16.5,16.18,16.34,145800,8.155,8.25,8.09,8.17,291600,0.0,1.0
2003-08-08,16.35,16.5,16.15,16.22,100300,8.175,8.25,8.075,8.11,200600,0.0,1.0
2003-08-11,16.43,16.5,16.35,16.4,149600,8.215,8.25,8.175,8.2,299200,0.0,1.0
2003-08-12,16.5,16.53,16.42,16.42,79200,8.25,8.265,8.21,8.21,158400,0.0,1.0
2003-08-13,17.16,17.19,16.5,16.55,700600,8.58,8.595,8.25,8.275,1401200,0.0,1.0
2003-08-14,17.71,17.82,17.03,17.03,275700,8.855,8.91,8.515,8.515,551400,0.0,1.0
2003-08-15,18.51,18.58,17.6,17.78,225600,9.255,9.29,8.8,8.89,451200,0.0,1.0
2003-08-18,18.631,18.65,18.0,18.42,454900,9.3155,9.325,9.0,9.21,909800,0.0,1.0
2003-08-19,18.92,19.05,18.45,18.58,210700,9.46,9.525,9.225,9.29,421400,0.0,1.0
2003-08-20,18.86,19.02,18.54,18.78,419400,9.43,9.51,9.27,9.39,838800,0.0,1.0
2003-08-21,19.88,19.88,18.86,18.89,437700,9.94,9.94,9.43,9.445,875400,0.0,1.0
2003-08-22,20.06,20.15,19.7,19.8,380900,10.03,10.075,9.85,9.9,761800,0.0,1.0
2003-08-25,20.2,20.32,20.0,20.05,555000,10.1,10.16,10.0,10.025,1110000,0.0,1.0
2003-08-26,19.52,20.25,19.4,20.23,440500,9.76,10.125,9.7,10.115,881000,0.0,1.0
2003-08-27,19.0,19.65,18.9,19.45,235600,9.5,9.825,9.45,9.725,471200,0.0,1.0
2003-08-28,19.52,19.8,18.61,19.03,212100,9.76,9.9,9.305,9.515,424200,0.0,1.0
2003-08-29,19.6,19.93,19.23,19.41,179400,9.8,9.965,9.615,9.705,358800,0.0,1.0
2003-09-02,20.29,20.46,19.5,19.57,311500,10.145,10.23,9.75,9.785,623000,0.0,1.0
2003-09-03,17.65,19.7,17.5,19.7,2709400,8.825,9.85,8.75,9.85,5418800,0.0,1.0
2003-09-04,17.3,17.9,17.18,17.8,998400,8.65,8.95,8.59,8.9,1996800,0.0,1.0
2003-09-05,17.71,18.0,17.0,17.04,536100,8.855,9.0,8.5,8.52,1072200,0.0,1.0
2003-09-08,18.06,18.1,17.8,17.92,229100,9.03,9.05,8.9,8.96,458200,0.0,1.0
2003-09-09,18.26,18.48,17.96,18.45,330700,9.13,9.24,8.98,9.225,661400,0.0,1.0
2003-09-10,18.03,18.378,18.01,18.28,277800,9.015,9.189,9.005,9.14,555600,0.0,1.0
2003-09-11,18.16,18.44,17.88,17.9,210000,9.08,9.22,8.94,8.95,420000,0.0,1.0
2003-09-12,17.55,18.05,17.27,18.03,480800,8.775,9.025,8.635,9.015,961600,0.0,1.0
2003-09-15,17.47,17.78,17.43,17.71,702500,8.735,8.89,8.715,8.855,1405000,0.0,1.0
2003-09-16,17.4,17.77,17.37,17.61,171600,8.7,8.885,8.685,8.805,343200,0.0,1.0
2003-09-17,17.5,17.73,17.4,17.4,622400,8.75,8.865,8.7,8.7,1244800,0.0,1.0
2003-09-18,17.47,17.67,17.4,17.491,235500,8.735,8.835,8.7,8.7455,471000,0.0,1.0
2003-09-19,17.6,17.74,17.38,17.38,301400,8.8,8.87,8.69,8.69,602800,0.0,1.0
2003-09-22,17.48,17.68,17.46,17.6,146800,8.74,8.84,8.73,8.8,293600,0.0,1.0
2003-09-23,18.44,18.44,17.45,17.56,399600,9.22,9.22,8.725,8.78,799200,0.0,1.0
2003-09-24,18.02,18.54,18.0,18.45,389100,9.01,9.27,9.0,9.225,778200,0.0,1.0
2003-09-25,17.41,18.02,17.25,17.96,242800,8.705,9.01,8.625,8.98,485600,0.0,1.0
2003-09-26,17.25,17.65,17.03,17.35,196200,8.625,8.825,8.515,8.675,392400,0.0,1.0
2003-09-29,17.84,17.88,17.25,17.49,215300,8.92,8.94,8.625,8.745,430600,0.0,1.0
2003-09-30,18.13,18.31,17.59,18.0,639700,9.065,9.155,8.795,9.0,1279400,0.0,1.0
2003-10-01,18.23,18.31,17.94,18.28,185300,9.115,9.155,8.97,9.14,370600,0.0,1.0
2003-10-02,18.35,18.5,18.0,18.19,199100,9.175,9.25,9.0,9.095,398200,0.0,1.0
2003-10-03,18.85,19.08,18.43,18.44,313100,9.425,9.54,9.215,9.22,626200,0.0,1.0
2003-10-06,18.63,18.63,18.03,18.47,380600,9.315,9.315,9.015,9.235,761200,0.0,1.0
2003-10-07,19.06,19.08,18.12,18.35,187800,9.53,9.54,9.06,9.175,375600,0.0,1.0
2003-10-08,19.05,19.12,18.7999,18.85,167200,9.525,9.56,9.39995,9.425,334400,0.0,1.0
2003-10-09,19.05,19.05,18.85,19.05,118200,9.525,9.525,9.425,9.525,236400,0.0,1.0
2003-10-10,18.43,19.06,18.25,19.03,260400,9.215,9.53,9.125,9.515,520800,0.0,1.0
2003-10-13,18.45,18.65,18.32,18.6,292100,9.225,9.325,9.16,9.3,584200,0.0,1.0
2003-10-14,19.12,19.28,18.53,18.6,185800,9.56,9.64,9.265,9.3,371600,0.0,1.0
2003-10-15,18.1,19.25,18.05,19.23,415700,9.05,9.625,9.025,9.615,831400,0.0,1.0
2003-10-16,19.67,19.69,18.04,18.04,426300,9.835,9.845,9.02,9.02,852600,0.0,1.0
2003-10-17,18.98,19.71,18.8,19.66,431900,9.49,9.855,9.4,9.83,863800,0.0,1.0
2003-10-20,19.05,19.4,18.9799,19.1,151300,9.525,9.7,9.48995,9.55,302600,0.0,1.0
2003-10-21,19.35,19.59,19.0,19.3,216900,9.675,9.795,9.5,9.65,433800,0.0,1.0
2003-10-22,18.98,19.45,18.98,19.25,251800,9.49,9.725,9.49,9.625,503600,0.0,1.0
2003-10-23,18.76,19.181,18.6,18.7,162700,9.38,9.5905,9.3,9.35,325400,0.0,1.0
2003-10-24,18.76,19.41,18.59,18.82,117400,9.38,9.705,9.295,9.41,234800,0.0,1.0
2003-10-27,18.99,19.269,18.77,18.77,117600,9.495,9.6345,9.385,9.385,235200,0.0,1.0
2003-10-28,19.58,19.67,18.9,19.0,184700,9.79,9.835,9.45,9.5,369400,0.0,1.0
2003-10-29,19.88,19.88,18.98,19.59,234300,9.94,9.94,9.49,9.795,468600,0.0,1.0
2003-10-30,22.0,22.48,20.5,20.73,1845200,11.0,11.24,10.25,10.365,3690400,0.0,1.0
2003-10-31,21.17,22.06,21.06,22.0,913200,10.585,11.03,10.53,11.0,1826400,0.0,1.0
2003-11-03,21.32,21.5,20.45,21.19,843100,10.66,10.75,10.225,10.595,1686200,0.0,1.0
2003-11-04,20.815,21.48,20.67,21.3,321900,10.4075,10.74,10.335,10.65,643800,0.0,1.0
2003-11-05,20.95,20.95,20.61,20.92,262800,10.475,10.475,10.305,10.46,525600,0.0,1.0
2003-11-06,21.03,21.15,20.62,20.94,233900,10.515,10.575,10.31,10.47,467800,0.0,1.0
2003-11-07,21.01,21.35,20.7,21.1,221900,10.505,10.675,10.35,10.55,443800,0.0,1.0
2003-11-10,20.42,21.08,20.42,21.08,157800,10.21,10.54,10.21,10.54,315600,0.0,1.0
2003-11-11,20.55,20.66,20.41,20.55,169800,10.275,10.33,10.205,10.275,339600,0.0,1.0
2003-11-12,21.59,21.6,20.5,20.57,301900,10.795,10.8,10.25,10.285,603800,0.0,1.0
2003-11-13,21.6,21.78,21.39,21.61,237900,10.8,10.89,10.695,10.805,475800,0.0,1.0
2003-11-14,21.77,21.9,21.52,21.6,344800,10.885,10.95,10.76,10.8,689600,0.0,1.0
2003-11-17,21.5,21.63,21.05,21.6,159300,10.75,10.815,10.525,10.8,318600,0.0,1.0
2003-11-18,21.25,21.66,21.25,21.52,99500,10.625,10.83,10.625,10.76,199000,0.0,1.0
2003-11-19,21.81,21.84,21.24,21.24,222000,10.905,10.92,10.62,10.62,444000,0.0,1.0
2003-11-20,21.43,21.6,21.01,21.58,194700,10.715,10.8,10.505,10.79,389400,0.0,1.0
2003-11-21,22.17,22.59,21.54,21.95,916800,11.085,11.295,10.77,10.975,1833600,0.0,1.0
2003-11-24,22.69,22.9,22.18,22.35,336000,11.345,11.45,11.09,11.175,672000,0.0,1.0
2003-11-25,23.0,24.11,22.7,22.8,915200,11.5,12.055,11.35,11.4,1830400,0.0,1.0
2003-11-26,23.02,23.3,22.58,23.2,229100,11.51,11.65,11.29,11.6,458200,0.0,1.0
2003-11-28,23.07,23.48,22.91,22.91,54100,11.535,11.74,11.455,11.455,108200,0.0,1.0
2003-12-01,23.8,23.86,23.3,23.3,675800,11.9,11.93,11.65,11.65,1351600,0.0,1.0
2003-12-02,23.17,23.85,23.15,23.8,300700,11.585,11.925,11.575,11.9,601400,0.0,1.0
2003-12-03,22.85,23.43,22.8,23.24,230600,11.425,11.715,11.4,11.62,461200,0.0,1.0
2003-12-04,22.389,22.841,21.65,22.841,741800,11.1945,11.4205,10.825,11.4205,1483600,0.0,1.0
2003-12-05,22.33,22.59,22.21,22.39,144500,11.165,11.295,11.105,11.195,289000,0.0,1.0
2003-12-08,22.41,22.46,22.17,22.17,219700,11.205,11.23,11.085,11.085,439400,0.0,1.0
2003-12-09,22.4,22.74,22.23,22.41,207800,11.2,11.37,11.115,11.205,415600,0.0,1.0
2003-12-10,22.0,22.55,22.0,22.3,206600,11.0,11.275,11.0,11.15,413200,0.0,1.0
2003-12-11,22.7,22.91,21.95,21.95,153800,11.35,11.455,10.975,10.975,307600,0.0,1.0
2003-12-12,22.44,23.0,22.1,22.99,139500,11.22,11.5,11.05,11.495,279000,0.0,1.0
2003-12-15,22.37,23.47,22.24,23.47,285400,11.185,11.735,11.12,11.735,570800,0.0,1.0
2003-12-16,22.79,22.79,21.93,22.25,154000,11.395,11.395,10.965,11.125,308000,0.0,1.0
2003-12-17,22.31,22.8,22.17,22.8,74000,11.155,11.4,11.085,11.4,148000,0.0,1.0
2003-12-18,22.83,22.86,22.12,22.55,119900,11.415,11.43,11.06,11.275,239800,0.0,1.0
2003-12-19,22.55,23.08,22.4,23.04,145900,11.275,11.54,11.2,11.52,291800,0.0,1.0
2003-12-22,22.8,22.88,22.4,22.4,129200,11.4,11.44,11.2,11.2,258400,0.0,1.0
2003-12-23,23.01,23.01,22.6,22.71,143700,11.505,11.505,11.3,11.355,287400,0.0,1.0
2003-12-24,23.72,23.87,23.15,23.25,169000,11.86,11.935,11.575,11.625,338000,0.0,1.0
2003-12-26,24.02,25.0,23.63,23.63,354900,12.01,12.5,11.815,11.815,709800,0.0,1.0
2003-12-29,23.98,24.75,23.88,24.27,287800,11.99,12.375,11.94,12.135,575600,0.0,1.0
2003-12-30,23.79,24.0,23.3,23.9,232000,11.895,12.0,11.65,11.95,464000,0.0,1.0
2003-12-31,23.21,24.0,23.2,23.98,157900,11.605,12.0,11.6,11.99,315800,0.0,1.0
2004-01-02,23.48,23.87,23.17,23.25,104600,11.74,11.935,11.585,11.625,209200,0.0,1.0
2004-01-05,23.29,23.77,23.24,23.73,160200,11.645,11.885,11.62,11.865,320400,0.0,1.0
2004-01-06,22.81,23.35,22.81,23.35,198400,11.405,11.675,11.405,11.675,396800,0.0,1.0
2004-01-07,22.93,23.06,22.39,22.75,252800,11.465,11.53,11.195,11.375,505600,0.0,1.0
2004-01-08,22.66,23.03,22.55,22.94,291600,11.33,11.515,11.275,11.47,583200,0.0,1.0
2004-01-09,22.28,22.71,22.28,22.53,189100,11.14,11.355,11.14,11.265,378200,0.0,1.0
2004-01-12,23.14,23.15,22.26,22.36,204900,11.57,11.575,11.13,11.18,409800,0.0,1.0
2004-01-13,22.95,23.31,22.66,23.25,148000,11.475,11.655,11.33,11.625,296000,0.0,1.0
2004-01-14,23.34,23.34,22.81,22.99,114800,11.67,11.67,11.405,11.495,229600,0.0,1.0
2004-01-15,23.03,23.35,22.65,23.25,90800,11.515,11.675,11.325,11.625,181600,0.0,1.0
2004-01-16,22.5,23.03,22.5,22.87,87500,11.25,11.515,11.25,11.435,175000,0.0,1.0
2004-01-20,22.84,22.96,22.39,22.569,143500,11.42,11.48,11.195,11.2845,287000,0.0,1.0
2004-01-21,23.35,23.35,22.77,22.8,204100,11.675,11.675,11.385,11.4,408200,0.0,1.0
2004-01-22,23.05,23.83,23.05,23.15,286900,11.525,11.915,11.525,11.575,573800,0.0,1.0
2004-01-23,23.33,23.57,22.95,23.19,104400,11.665,11.785,11.475,11.595,208800,0.0,1.0
2004-01-26,24.09,24.18,23.44,23.7,237300,12.045,12.09,11.72,11.85,474600,0.0,1.0
2004-01-27,23.79,24.1,23.35,24.1,171200,11.895,12.05,11.675,12.05,342400,0.0,1.0
2004-01-28,22.92,23.85,22.81,23.82,146800,11.46,11.925,11.405,11.91,293600,0.0,1.0
2004-01-29,22.56,23.0,22.23,22.89,189000,11.28,11.5,11.115,11.445,378000,0.0,1.0
2004-01-30,22.65,22.89,22.32,22.48,172400,11.325,11.445,11.16,11.24,344800,0.0,1.0
2004-02-02,22.4,22.9,22.19,22.9,404500,11.2,11.45,11.095,11.45,809000,0.0,1.0
2004-02-03,21.17,22.39,20.88,22.35,879000,10.585,11.195,10.44,11.175,1758000,0.0,1.0
2004-02-04,22.55,23.17,20.05,20.35,1509100,11.275,11.585,10.025,10.175,3018200,0.0,1.0
2004-02-05,22.86,23.11,22.23,22.77,387100,11.43,11.555,11.115,11.385,774200,0.0,1.0
2004-02-06,22.97,23.0,22.23,22.56,529500,11.485,11.5,11.115,11.28,1059000,0.0,1.0
2004-02-09,23.0,23.137,22.85,22.88,377000,11.5,11.5685,11.425,11.44,754000,0.0,1.0
2004-02-10,22.84,23.0,22.64,22.9,186300,11.42,11.5,11.32,11.45,372600,0.0,1.0
2004-02-11,23.0,23.0,22.41,22.84,259600,11.5,11.5,11.205,11.42,519200,0.0,1.0
2004-02-12,22.58,22.8,22.5,22.79,207400,11.29,11.4,11.25,11.395,414800,0.0,1.0
2004-02-13,22.25,22.789,22.25,22.75,208500,11.125,11.3945,11.125,11.375,417000,0.0,1.0
2004-02-17,22.4,22.475,22.22,22.22,281800,11.2,11.2375,11.11,11.11,563600,0.0,1.0
2004-02-18,22.12,22.49,22.1,22.49,335500,11.06,11.245,11.05,11.245,671000,0.0,1.0
2004-02-19,22.171,22.39,22.07,22.14,327400,11.0855,11.195,11.035,11.07,654800,0.0,1.0
2004-02-20,22.12,22.4,22.1,22.15,155900,11.06,11.2,11.05,11.075,311800,0.0,1.0
2004-02-23,21.75,22.17,21.72,22.02,315700,10.875,11.085,10.86,11.01,631400,0.0,1.0
2004-02-24,20.9,21.85,20.9,21.85,448400,10.45,10.925,10.45,10.925,896800,0.0,1.0
2004-02-25,21.58,21.65,20.56,20.74,593800,10.79,10.825,10.28,10.37,1187600,0.0,1.0
2004-02-26,22.08,22.08,21.03,21.55,362600,11.04,11.04,10.515,10.775,725200,0.0,1.0
2004-02-27,21.77,22.11,21.6,21.85,208400,10.885,11.055,10.8,10.925,416800,0.0,1.0
2004-03-01,22.84,22.93,21.78,21.78,249200,11.42,11.465,10.89,10.89,498400,0.0,1.0
2004-03-02,22.52,22.99,22.52,22.84,238700,11.26,11.495,11.26,11.42,477400,0.0,1.0
2004-03-03,22.69,22.83,22.24,22.5,154500,11.345,11.415,11.12,11.25,309000,0.0,1.0
2004-03-04,22.68,22.76,22.55,22.74,93800,11.34,11.38,11.275,11.37,187600,0.0,1.0
2004-03-05,22.289,23.0,22.24,22.615,144300,11.1445,11.5,11.12,11.3075,288600,0.0,1.0
2004-03-08,22.14,22.61,22.1,22.11,147300,11.07,11.305,11.05,11.055,294600,0.0,1.0
2004-03-09,21.93,22.19,21.78,22.19,130600,10.965,11.095,10.89,11.095,261200,0.0,1.0
2004-03-10,21.86,22.24,21.86,21.99,113800,10.93,11.12,10.93,10.995,227600,0.0,1.0
2004-03-11,21.88,22.46,21.61,21.78,232400,10.94,11.23,10.805,10.89,464800,0.0,1.0
2004-03-12,22.59,22.59,21.885,21.95,265700,11.295,11.295,10.9425,10.975,531400,0.0,1.0
2004-03-15,22.25,22.75,22.1,22.62,384200,11.125,11.375,11.05,11.31,768400,0.0,1.0
2004-03-16,22.16,22.47,22.12,22.25,182700,11.08,11.235,11.06,11.125,365400,0.0,1.0
2004-03-17,22.75,22.78,22.11,22.17,197700,11.375,11.39,11.055,11.085,395400,0.0,1.0
2004-03-18,22.88,23.09,22.54,22.54,335200,11.44,11.545,11.27,11.27,670400,0.0,1.0
2004-03-19,22.76,23.0,22.62,23.0,228400,11.38,11.5,11.31,11.5,456800,0.0,1.0
2004-03-22,22.53,22.91,22.5,22.56,288400,11.265,11.455,11.25,11.28,576800,0.0,1.0
2004-03-23,22.63,22.91,22.5,22.6,190600,11.315,11.455,11.25,11.3,381200,0.0,1.0
2004-03-24,21.74,22.77,21.73,22.77,253400,10.87,11.385,10.865,11.385,506800,0.0,1.0
2004-03-25,22.07,22.18,21.67,21.9,213800,11.035,11.09,10.835,10.95,427600,0.0,1.0
2004-03-26,21.84,22.17,21.66,21.95,254500,10.92,11.085,10.83,10.975,509000,0.0,1.0
2004-03-29,21.91,22.096,21.68,21.94,275200,10.955,11.048,10.84,10.97,550400,0.0,1.0
2004-03-30,22.12,22.24,21.75,21.85,259400,11.06,11.12,10.875,10.925,518800,0.0,1.0
2004-03-31,22.09,22.19,21.8,22.16,169700,11.045,11.095,10.9,11.08,339400,0.0,1.0
2004-04-01,21.91,22.24,21.72,22.23,226300,10.955,11.12,10.86,11.115,452600,0.0,1.0
2004-04-02,22.14,22.48,21.89,22.2,222800,11.07,11.24,10.945,11.1,445600,0.0,1.0
2004-04-05,21.54,22.46,21.54,22.25,245600,10.77,11.23,10.77,11.125,491200,0.0,1.0
2004-04-06,21.98,22.069,21.37,21.53,304100,10.99,11.0345,10.685,10.765,608200,0.0,1.0
2004-04-07,21.99,22.18,21.85,21.95,254900,10.995,11.09,10.925,10.975,509800,0.0,1.0
2004-04-08,21.31,22.1,21.3,22.09,266000,10.655,11.05,10.65,11.045,532000,0.0,1.0
2004-04-12,20.84,21.35,20.69,21.35,329900,10.42,10.675,10.345,10.675,659800,0.0,1.0
2004-04-13,20.9,20.99,20.65,20.78,141500,10.45,10.495,10.325,10.39,283000,0.0,1.0
2004-04-14,20.81,20.91,20.55,20.78,105700,10.405,10.455,10.275,10.39,211400,0.0,1.0
2004-04-15,20.37,21.0,20.15,20.93,343300,10.185,10.5,10.075,10.465,686600,0.0,1.0
2004-04-16,20.19,20.61,20.17,20.44,217400,10.095,10.305,10.085,10.22,434800,0.0,1.0
2004-04-19,19.6,20.42,19.14,20.42,594800,9.8,10.21,9.57,10.21,1189600,0.0,1.0
2004-04-20,20.25,20.53,19.47,19.47,333100,10.125,10.265,9.735,9.735,666200,0.0,1.0
2004-04-21,20.53,20.73,20.2,20.36,150600,10.265,10.365,10.1,10.18,301200,0.0,1.0
2004-04-22,20.96,21.09,20.38,20.59,144900,10.48,10.545,10.19,10.295,289800,0.0,1.0
2004-04-23,20.8,21.09,20.41,20.97,146100,10.4,10.545,10.205,10.485,292200,0.0,1.0
2004-04-26,20.5,20.92,20.27,20.835,158400,10.25,10.46,10.135,10.4175,316800,0.0,1.0
2004-04-27,20.88,20.97,20.44,20.44,141000,10.44,10.485,10.22,10.22,282000,0.0,1.0
2004-04-28,20.16,20.82,20.01,20.75,201700,10.08,10.41,10.005,10.375,403400,0.0,1.0
2004-04-29,20.17,20.44,19.87,20.17,188400,10.085,10.22,9.935,10.085,376800,0.0,1.0
2004-04-30,19.7,20.29,19.67,20.08,234300,9.85,10.145,9.835,10.04,468600,0.0,1.0
2004-05-03,17.44,18.7,17.22,18.7,1311300,8.72,9.35,8.61,9.35,2622600,0.0,1.0
2004-05-04,17.47,18.0,17.22,17.26,768500,8.735,9.0,8.61,8.63,1537000,0.0,1.0
2004-05-05,18.25,18.46,17.45,17.529,1120400,9.125,9.23,8.725,8.7645,2240800,0.0,1.0
2004-05-06,18.57,18.8,17.81,18.31,1048600,9.285,9.4,8.905,9.155,2097200,0.0,1.0
2004-05-07,17.85,18.35,17.08,17.16,832300,8.925,9.175,8.54,8.58,1664600,0.0,1.0
2004-05-10,17.85,17.9,17.43,17.8,690800,8.925,8.95,8.715,8.9,1381600,0.0,1.0
2004-05-11,18.0,18.1,17.812,18.03,325000,9.0,9.05,8.906,9.015,650000,0.0,1.0
2004-05-12,18.14,18.17,17.55,17.96,317300,9.07,9.085,8.775,8.98,634600,0.0,1.0
2004-05-13,18.12,18.14,17.87,17.95,257400,9.06,9.07,8.935,8.975,514800,0.0,1.0
2004-05-14,17.78,18.29,17.73,18.0,642800,8.89,9.145,8.865,9.0,1285600,0.0,1.0
2004-05-17,17.28,17.79,17.25,17.68,292600,8.64,8.895,8.625,8.84,585200,0.0,1.0
2004-05-18,17.19,17.6,16.84,17.6,422300,8.595,8.8,8.42,8.8,844600,0.0,1.0
2004-05-19,17.51,17.61,17.13,17.37,229300,8.755,8.805,8.565,8.685,458600,0.0,1.0
2004-05-20,17.41,17.71,17.33,17.6,306000,8.705,8.855,8.665,8.8,612000,0.0,1.0
2004-05-21,17.34,17.55,17.19,17.42,128700,8.67,8.775,8.595,8.71,257400,0.0,1.0
2004-05-24,17.46,17.53,17.17,17.52,254500,8.73,8.765,8.585,8.76,509000,0.0,1.0
2004-05-25,17.61,17.729,17.22,17.57,163100,8.805,8.8645,8.61,8.785,326200,0.0,1.0
2004-05-26,17.5,17.74,17.31,17.72,230800,8.75,8.87,8.655,8.86,461600,0.0,1.0
2004-05-27,17.54,17.6,17.35,17.6,195300,8.77,8.8,8.675,8.8,390600,0.0,1.0
2004-05-28,17.7,17.7,17.44,17.59,276600,8.85,8.85,8.72,8.795,553200,0.0,1.0
2004-06-01,17.34,17.53,17.14,17.52,247400,8.67,8.765,8.57,8.76,494800,0.0,1.0
2004-06-02,17.39,17.45,17.23,17.25,225200,8.695,8.725,8.615,8.625,450400,0.0,1.0
2004-06-03,17.17,17.39,17.05,17.39,269500,8.585,8.695,8.525,8.695,539000,0.0,1.0
2004-06-04,17.19,17.4,16.88,17.32,442700,8.595,8.7,8.44,8.66,885400,0.0,1.0
2004-06-07,17.25,17.33,17.03,17.04,527900,8.625,8.665,8.515,8.52,1055800,0.0,1.0
2004-06-08,17.79,17.84,17.07,17.25,374500,8.895,8.92,8.535,8.625,749000,0.0,1.0
2004-06-09,17.5,17.99,17.38,17.85,217500,8.75,8.995,8.69,8.925,435000,0.0,1.0
2004-06-10,17.5,17.67,17.35,17.41,218000,8.75,8.835,8.675,8.705,436000,0.0,1.0
2004-06-14,17.13,17.8,17.04,17.68,286200,8.565,8.9,8.52,8.84,572400,0.0,1.0
2004-06-15,17.5,17.65,17.08,17.08,168900,8.75,8.825,8.54,8.54,337800,0.0,1.0
2004-06-16,17.53,17.6,17.3,17.6,431900,8.765,8.8,8.65,8.8,863800,0.0,1.0
2004-06-17,17.2,17.59,17.14,17.59,599600,8.6,8.795,8.57,8.795,1199200,0.0,1.0
2004-06-18,17.32,17.35,17.05,17.24,680100,8.66,8.675,8.525,8.62,1360200,0.0,1.0
2004-06-21,17.27,17.41,17.15,17.21,186200,8.635,8.705,8.575,8.605,372400,0.0,1.0
2004-06-22,17.565,17.67,17.11,17.16,246500,8.7825,8.835,8.555,8.58,493000,0.0,1.0
2004-06-23,17.6,17.66,17.33,17.46,177100,8.8,8.83,8.665,8.73,354200,0.0,1.0
2004-06-24,17.69,17.7,17.54,17.63,176600,8.845,8.85,8.77,8.815,353200,0.0,1.0
2004-06-25,18.0,18.15,17.66,17.75,447300,9.0,9.075,8.83,8.875,894600,0.0,1.0
2004-06-28,17.69,18.17,17.62,18.17,259200,8.845,9.085,8.81,9.085,518400,0.0,1.0
2004-06-29,17.89,18.0,17.62,17.83,173400,8.945,9.0,8.81,8.915,346800,0.0,1.0
2004-06-30,18.1,18.16,17.84,17.94,334400,9.05,9.08,8.92,8.97,668800,0.0,1.0
2004-07-01,18.0,18.2,17.97,18.1,307700,9.0,9.1,8.985,9.05,615400,0.0,1.0
2004-07-02,18.0,18.11,17.93,17.98,163100,9.0,9.055,8.965,8.99,326200,0.0,1.0
2004-07-06,17.76,18.0,17.67,18.0,212500,8.88,9.0,8.835,9.0,425000,0.0,1.0
2004-07-07,17.96,18.07,17.66,17.89,341400,8.98,9.035,8.83,8.945,682800,0.0,1.0
2004-07-08,17.62,18.0,17.62,17.9,277100,8.81,9.0,8.81,8.95,554200,0.0,1.0
2004-07-09,17.7,17.8,17.6,17.68,85000,8.85,8.9,8.8,8.84,170000,0.0,1.0
2004-07-12,17.5,17.72,17.49,17.72,179400,8.75,8.86,8.745,8.86,358800,0.0,1.0
2004-07-13,17.76,17.78,17.47,17.57,75900,8.88,8.89,8.735,8.785,151800,0.0,1.0
2004-07-14,17.48,17.76,17.35,17.68,238300,8.74,8.88,8.675,8.84,476600,0.0,1.0
2004-07-15,17.46,17.5,17.18,17.47,193400,8.73,8.75,8.59,8.735,386800,0.0,1.0
2004-07-16,17.01,17.49,16.86,17.37,290200,8.505,8.745,8.43,8.685,580400,0.0,1.0
2004-07-19,17.06,17.08,16.68,16.9,333100,8.53,8.54,8.34,8.45,666200,0.0,1.0
2004-07-20,17.5,17.5,17.01,17.01,287900,8.75,8.75,8.505,8.505,575800,0.0,1.0
2004-07-21,17.38,17.56,17.25,17.55,353600,8.69,8.78,8.625,8.775,707200,0.0,1.0
2004-07-22,17.3,17.47,17.08,17.25,177100,8.65,8.735,8.54,8.625,354200,0.0,1.0
2004-07-23,16.92,17.42,16.92,17.4,220900,8.46,8.71,8.46,8.7,441800,0.0,1.0
2004-07-26,16.8,17.15,16.66,17.15,243800,8.4,8.575,8.33,8.575,487600,0.0,1.0
2004-07-27,17.03,17.09,16.49,16.5,277600,8.515,8.545,8.245,8.25,555200,0.0,1.0
2004-07-28,16.72,16.94,16.25,16.93,230000,8.36,8.47,8.125,8.465,460000,0.0,1.0
2004-07-29,16.75,16.9,16.56,16.89,260800,8.375,8.45,8.28,8.445,521600,0.0,1.0
2004-07-30,16.53,16.75,16.16,16.65,346200,8.265,8.375,8.08,8.325,692400,0.0,1.0
2004-08-02,16.47,16.6,16.3,16.45,264700,8.235,8.3,8.15,8.225,529400,0.0,1.0
2004-08-03,15.9,16.41,15.85,16.4,431200,7.95,8.205,7.925,8.2,862400,0.0,1.0
2004-08-04,16.11,16.12,15.8,15.95,320300,8.055,8.06,7.9,7.975,640600,0.0,1.0
2004-08-05,16.01,16.36,15.97,16.17,250400,8.005,8.18,7.985,8.085,500800,0.0,1.0
2004-08-06,15.3,15.94,15.28,15.94,250800,7.65,7.97,7.64,7.97,501600,0.0,1.0
2004-08-09,15.51,15.6,15.23,15.36,243100,7.755,7.8,7.615,7.68,486200,0.0,1.0
2004-08-10,15.75,15.83,15.45,15.51,200300,7.875,7.915,7.725,7.755,400600,0.0,1.0
2004-08-11,15.455,15.83,15.24,15.8,441000,7.7275,7.915,7.62,7.9,882000,0.0,1.0
2004-08-12,15.24,15.5,15.05,15.5,207900,7.62,7.75,7.525,7.75,415800,0.0,1.0
2004-08-13,15.39,15.41,15.0,15.27,164000,7.695,7.705,7.5,7.635,328000,0.0,1.0
2004-08-16,15.75,15.99,15.2,15.42,361000,7.875,7.995,7.6,7.71,722000,0.0,1.0
2004-08-17,15.72,15.83,15.41,15.83,180700,7.86,7.915,7.705,7.915,361400,0.0,1.0
2004-08-18,15.81,16.18,15.5,15.51,353000,7.905,8.09,7.75,7.755,706000,0.0,1.0
2004-08-19,16.0,16.12,15.61,15.9,239700,8.0,8.06,7.805,7.95,479400,0.0,1.0
2004-08-20,17.42,17.842,16.94,17.2,951700,8.71,8.921,8.47,8.6,1903400,0.0,1.0
2004-08-23,17.21,17.61,17.13,17.6,209000,8.605,8.805,8.565,8.8,418000,0.0,1.0
2004-08-24,17.32,17.38,16.96,17.15,273600,8.66,8.69,8.48,8.575,547200,0.0,1.0
2004-08-25,17.41,17.53,17.0,17.17,206600,8.705,8.765,8.5,8.585,413200,0.0,1.0
2004-08-26,17.24,17.56,17.09,17.09,136300,8.62,8.78,8.545,8.545,272600,0.0,1.0
2004-08-27,17.47,17.73,17.0,17.17,147500,8.735,8.865,8.5,8.585,295000,0.0,1.0
2004-08-30,17.25,17.59,17.21,17.34,144100,8.625,8.795,8.605,8.67,288200,0.0,1.0
2004-08-31,17.55,17.55,17.1,17.49,429500,8.775,8.775,8.55,8.745,859000,0.0,1.0
2004-09-01,17.62,18.56,17.4,17.96,1127700,8.81,9.28,8.7,8.98,2255400,0.0,1.0
2004-09-02,18.1,18.11,17.57,17.83,468500,9.05,9.055,8.785,8.915,937000,0.0,1.0
2004-09-03,18.0,18.29,17.76,18.19,174000,9.0,9.145,8.88,9.095,348000,0.0,1.0
2004-09-07,18.24,18.26,17.9,18.18,256500,9.12,9.13,8.95,9.09,513000,0.0,1.0
2004-09-08,18.04,18.25,17.9,18.16,225800,9.02,9.125,8.95,9.08,451600,0.0,1.0
2004-09-09,18.01,18.2,17.83,17.85,112500,9.005,9.1,8.915,8.925,225000,0.0,1.0
2004-09-10,18.1,18.15,17.71,17.83,152700,9.05,9.075,8.855,8.915,305400,0.0,1.0
2004-09-13,18.04,18.13,17.68,18.1,204800,9.02,9.065,8.84,9.05,409600,0.0,1.0
2004-09-14,17.88,18.2,17.66,17.94,171300,8.94,9.1,8.83,8.97,342600,0.0,1.0
2004-09-15,17.71,18.06,17.58,18.0,101100,8.855,9.03,8.79,9.0,202200,0.0,1.0
2004-09-16,17.77,17.9,17.45,17.9,430300,8.885,8.95,8.725,8.95,860600,0.0,1.0
2004-09-17,18.0,18.16,17.57,17.96,258100,9.0,9.08,8.785,8.98,516200,0.0,1.0
2004-09-20,17.92,18.03,17.77,17.88,124400,8.96,9.015,8.885,8.94,248800,0.0,1.0
2004-09-21,17.74,17.91,17.6,17.89,339100,8.87,8.955,8.8,8.945,678200,0.0,1.0
2004-09-22,17.51,17.75,17.5,17.65,323500,8.755,8.875,8.75,8.825,647000,0.0,1.0
2004-09-23,17.44,17.6,17.4,17.58,83100,8.72,8.8,8.7,8.79,166200,0.0,1.0
2004-09-24,17.123,17.44,17.1,17.4,170500,8.5615,8.72,8.55,8.7,341000,0.0,1.0
2004-09-27,17.15,17.35,16.93,16.95,192700,8.575,8.675,8.465,8.475,385400,0.0,1.0
2004-09-28,17.38,17.58,17.03,17.27,173500,8.69,8.79,8.515,8.635,347000,0.0,1.0
2004-09-29,17.72,17.86,17.32,17.43,402700,8.86,8.93,8.66,8.715,805400,0.0,1.0
2004-09-30,17.68,17.77,17.55,17.59,384200,8.84,8.885,8.775,8.795,768400,0.0,1.0
2004-10-01,17.9,18.05,17.73,17.86,200800,8.95,9.025,8.865,8.93,401600,0.0,1.0
2004-10-04,17.92,18.25,17.85,18.03,353200,8.96,9.125,8.925,9.015,706400,0.0,1.0
2004-10-05,17.83,18.03,17.8,18.03,392100,8.915,9.015,8.9,9.015,784200,0.0,1.0
2004-10-06,17.8,17.93,17.67,17.92,111900,8.9,8.965,8.835,8.96,223800,0.0,1.0
2004-10-07,17.48,17.97,17.48,17.77,151800,8.74,8.985,8.74,8.885,303600,0.0,1.0
2004-10-08,17.16,17.53,16.74,17.28,212000,8.58,8.765,8.37,8.64,424000,0.0,1.0
2004-10-11,17.3,17.36,16.99,17.36,106600,8.65,8.68,8.495,8.68,213200,0.0,1.0
2004-10-12,17.83,18.0,17.597,17.79,331100,8.915,9.0,8.7985,8.895,662200,0.0,1.0
2004-10-13,17.46,17.98,17.37,17.88,172700,8.73,8.99,8.685,8.94,345400,0.0,1.0
2004-10-14,17.67,17.78,17.3,17.3,148600,8.835,8.89,8.65,8.65,297200,0.0,1.0
2004-10-15,18.01,18.13,17.6,17.79,374000,9.005,9.065,8.8,8.895,748000,0.0,1.0
2004-10-18,18.5,18.51,18.0,18.25,438400,9.25,9.255,9.0,9.125,876800,0.0,1.0
2004-10-19,17.99,18.72,17.93,18.56,300100,8.995,9.36,8.965,9.28,600200,0.0,1.0
2004-10-20,17.9,18.07,17.53,17.79,116400,8.95,9.035,8.765,8.895,232800,0.0,1.0
2004-10-21,18.1,18.23,17.8,17.9,182600,9.05,9.115,8.9,8.95,365200,0.0,1.0
2004-10-22,17.77,18.16,17.77,17.93,72900,8.885,9.08,8.885,8.965,145800,0.0,1.0
2004-10-25,17.61,17.89,17.42,17.75,100000,8.805,8.945,8.71,8.875,200000,0.0,1.0
2004-10-26,17.25,17.6,16.62,17.6,386600,8.625,8.8,8.31,8.8,773200,0.0,1.0
2004-10-27,17.36,17.46,16.95,17.15,632100,8.68,8.73,8.475,8.575,1264200,0.0,1.0
2004-10-28,16.52,17.26,16.4,17.2,872400,8.26,8.63,8.2,8.6,1744800,0.0,1.0
2004-10-29,16.18,16.8,16.18,16.8,479600,8.09,8.4,8.09,8.4,959200,0.0,1.0
2004-11-01,16.25,16.27,15.99,16.25,537100,8.125,8.135,7.995,8.125,1074200,0.0,1.0
2004-11-02,16.43,16.66,16.1,16.3,704800,8.215,8.33,8.05,8.15,1409600,0.0,1.0
2004-11-03,17.945,18.2,16.31,16.65,970100,8.9725,9.1,8.155,8.325,1940200,0.0,1.0
2004-11-04,17.68,18.03,17.49,17.7,306600,8.84,9.015,8.745,8.85,613200,0.0,1.0
2004-11-05,17.94,18.02,17.51,17.51,241200,8.97,9.01,8.755,8.755,482400,0.0,1.0
2004-11-08,18.02,18.17,17.8,18.06,309500,9.01,9.085,8.9,9.03,619000,0.0,1.0
2004-11-09,18.5,18.5,17.81,18.09,349700,9.25,9.25,8.905,9.045,699400,0.0,1.0
2004-11-10,18.54,18.66,18.25,18.28,277600,9.27,9.33,9.125,9.14,555200,0.0,1.0
2004-11-11,18.6,18.66,18.26,18.44,154300,9.3,9.33,9.13,9.22,308600,0.0,1.0
2004-11-12,18.58,18.68,18.4,18.68,186100,9.29,9.34,9.2,9.34,372200,0.0,1.0
2004-11-15,18.79,18.79,18.31,18.31,116900,9.395,9.395,9.155,9.155,233800,0.0,1.0
2004-11-16,18.58,18.87,18.51,18.8,156700,9.29,9.435,9.255,9.4,313400,0.0,1.0
2004-11-17,19.16,19.44,18.58,18.65,423800,9.58,9.72,9.29,9.325,847600,0.0,1.0
2004-11-18,19.38,19.39,19.01,19.14,259100,9.69,9.695,9.505,9.57,518200,0.0,1.0
2004-11-19,19.06,19.34,19.02,19.15,300800,9.53,9.67,9.51,9.575,601600,0.0,1.0
2004-11-22,19.17,19.19,19.01,19.19,234500,9.585,9.595,9.505,9.595,469000,0.0,1.0
2004-11-23,19.43,19.73,18.9,18.99,335000,9.715,9.865,9.45,9.495,670000,0.0,1.0
2004-11-24,19.47,19.56,19.211,19.44,297000,9.735,9.78,9.6055,9.72,594000,0.0,1.0
2004-11-26,19.47,19.67,19.43,19.5,91200,9.735,9.835,9.715,9.75,182400,0.0,1.0
2004-11-29,19.4,19.72,19.16,19.47,283800,9.7,9.86,9.58,9.735,567600,0.0,1.0
2004-11-30,19.43,19.5,19.3,19.4,188100,9.715,9.75,9.65,9.7,376200,0.0,1.0
2004-12-01,19.48,19.55,19.3,19.55,396000,9.74,9.775,9.65,9.775,792000,0.0,1.0
2004-12-02,19.48,19.59,19.36,19.45,331300,9.74,9.795,9.68,9.725,662600,0.0,1.0
2004-12-03,19.43,19.56,19.17,19.43,261300,9.715,9.78,9.585,9.715,522600,0.0,1.0
2004-12-06,19.28,19.5,19.09,19.41,270700,9.64,9.75,9.545,9.705,541400,0.0,1.0
2004-12-07,19.03,19.27,18.95,19.27,260400,9.515,9.635,9.475,9.635,520800,0.0,1.0
2004-12-08,19.16,19.18,18.92,18.93,155900,9.58,9.59,9.46,9.465,311800,0.0,1.0
2004-12-09,19.37,19.42,18.8,18.95,196300,9.685,9.71,9.4,9.475,392600,0.0,1.0
2004-12-10,19.54,19.55,19.22,19.22,150100,9.77,9.775,9.61,9.61,300200,0.0,1.0
2004-12-13,19.76,19.79,19.36,19.59,197100,9.88,9.895,9.68,9.795,394200,0.0,1.0
2004-12-14,20.04,20.3,19.69,19.8,177300,10.02,10.15,9.845,9.9,354600,0.0,1.0
2004-12-15,20.09,20.29,19.9,19.9,223000,10.045,10.145,9.95,9.95,446000,0.0,1.0
2004-12-16,19.89,20.24,19.82,20.24,285600,9.945,10.12,9.91,10.12,571200,0.0,1.0
2004-12-17,19.84,20.07,19.61,20.07,195500,9.92,10.035,9.805,10.035,391000,0.0,1.0
2004-12-20,19.55,20.0,19.3,19.75,242800,9.775,10.0,9.65,9.875,485600,0.0,1.0
2004-12-21,20.06,20.1,19.34,19.34,187000,10.03,10.05,9.67,9.67,374000,0.0,1.0
2004-12-22,20.18,20.45,20.03,20.2,119400,10.09,10.225,10.015,10.1,238800,0.0,1.0
2004-12-23,20.25,20.36,20.08,20.25,102500,10.125,10.18,10.04,10.125,205000,0.0,1.0
2004-12-27,20.26,20.5,20.2,20.4,123300,10.13,10.25,10.1,10.2,246600,0.0,1.0
2004-12-28,20.69,20.8,20.25,20.39,195000,10.345,10.4,10.125,10.195,390000,0.0,1.0
2004-12-29,20.55,20.78,20.49,20.7,150900,10.275,10.39,10.245,10.35,301800,0.0,1.0
2004-12-30,20.54,20.64,20.47,20.47,79000,10.27,10.32,10.235,10.235,158000,0.0,1.0
2004-12-31,20.67,20.94,20.45,20.52,82300,10.335,10.47,10.225,10.26,164600,0.0,1.0
2005-01-03,20.73,20.86,20.23,20.3,338500,10.365,10.43,10.115,10.15,677000,0.0,1.0
2005-01-04,20.48,20.76,20.42,20.53,222200,10.24,10.38,10.21,10.265,444400,0.0,1.0
2005-01-05,20.14,20.45,20.12,20.45,411600,10.07,10.225,10.06,10.225,823200,0.0,1.0
2005-01-06,20.47,20.9,20.04,20.25,390600,10.235,10.45,10.02,10.125,781200,0.0,1.0
2005-01-07,20.73,20.79,20.31,20.74,312500,10.365,10.395,10.155,10.37,625000,0.0,1.0
2005-01-10,20.57,20.8,20.37,20.5,237700,10.285,10.4,10.185,10.25,475400,0.0,1.0
2005-01-11,20.54,20.68,20.37,20.45,268600,10.27,10.34,10.185,10.225,537200,0.0,1.0
2005-01-12,20.44,20.54,20.36,20.4,122800,10.22,10.27,10.18,10.2,245600,0.0,1.0
2005-01-13,20.2,20.6,20.12,20.59,181400,10.1,10.3,10.06,10.295,362800,0.0,1.0
2005-01-14,20.5,20.58,20.13,20.5,151700,10.25,10.29,10.065,10.25,303400,0.0,1.0
2005-01-18,20.5,20.57,20.22,20.25,201600,10.25,10.285,10.11,10.125,403200,0.0,1.0
2005-01-19,20.38,20.67,20.3,20.59,225600,10.19,10.335,10.15,10.295,451200,0.0,1.0
2005-01-20,20.36,20.52,20.08,20.25,106300,10.18,10.26,10.04,10.125,212600,0.0,1.0
2005-01-21,20.18,20.48,20.117,20.48,180600,10.09,10.24,10.0585,10.24,361200,0.0,1.0
2005-01-24,19.67,20.24,19.61,20.24,208900,9.835,10.12,9.805,10.12,417800,0.0,1.0
2005-01-25,19.3,19.75,19.3,19.52,458100,9.65,9.875,9.65,9.76,916200,0.0,1.0
2005-01-26,19.86,19.88,19.43,19.46,218000,9.93,9.94,9.715,9.73,436000,0.0,1.0
2005-01-27,19.92,20.65,19.72,19.98,315200,9.96,10.325,9.86,9.99,630400,0.0,1.0
2005-01-28,19.88,20.24,19.75,19.95,256000,9.94,10.12,9.875,9.975,512000,0.0,1.0
2005-01-31,20.12,20.38,19.97,20.15,167000,10.06,10.19,9.985,10.075,334000,0.0,1.0
2005-02-01,20.24,20.28,20.07,20.19,161900,10.12,10.14,10.035,10.095,323800,0.0,1.0
2005-02-02,20.25,20.26,20.07,20.16,234500,10.125,10.13,10.035,10.08,469000,0.0,1.0
2005-02-03,19.96,20.39,19.74,20.39,362900,9.98,10.195,9.87,10.195,725800,0.0,1.0
2005-02-04,19.85,20.2,19.6,19.64,452100,9.925,10.1,9.8,9.82,904200,0.0,1.0
2005-02-07,19.69,19.96,19.57,19.64,267400,9.845,9.98,9.785,9.82,534800,0.0,1.0
2005-02-08,18.76,19.58,18.02,19.57,719100,9.38,9.79,9.01,9.785,1438200,0.0,1.0
2005-02-09,18.67,18.9,18.44,18.87,299300,9.335,9.45,9.22,9.435,598600,0.0,1.0
2005-02-10,18.96,19.21,18.28,18.7,646200,9.48,9.605,9.14,9.35,1292400,0.0,1.0
2005-02-11,18.89,19.06,18.71,19.06,403200,9.445,9.53,9.355,9.53,806400,0.0,1.0
2005-02-14,18.87,18.99,18.71,18.77,233300,9.435,9.495,9.355,9.385,466600,0.0,1.0
2005-02-15,18.99,19.1,18.78,18.8,599200,9.495,9.55,9.39,9.4,1198400,0.0,1.0
2005-02-16,19.2,19.3,18.9,19.1,966600,9.6,9.65,9.45,9.55,1933200,0.0,1.0
2005-02-17,18.91,19.43,18.9,19.36,328600,9.455,9.715,9.45,9.68,657200,0.0,1.0
2005-02-18,18.78,19.04,18.57,19.04,331200,9.39,9.52,9.285,9.52,662400,0.0,1.0
2005-02-22,18.34,18.79,18.32,18.79,269600,9.17,9.395,9.16,9.395,539200,0.0,1.0
2005-02-23,18.46,18.7,18.25,18.31,319100,9.23,9.35,9.125,9.155,638200,0.0,1.0
2005-02-24,18.38,18.7,18.17,18.7,289500,9.19,9.35,9.085,9.35,579000,0.0,1.0
2005-02-25,18.7,18.8,18.25,18.33,408700,9.35,9.4,9.125,9.165,817400,0.0,1.0
2005-02-28,18.67,18.81,18.49,18.81,306200,9.335,9.405,9.245,9.405,612400,0.0,1.0
2005-03-01,18.92,19.07,18.75,18.78,357600,9.46,9.535,9.375,9.39,715200,0.0,1.0
2005-03-02,18.87,19.03,18.72,19.0,157200,9.435,9.515,9.36,9.5,314400,0.0,1.0
2005-03-03,18.7,19.0,18.57,19.0,134800,9.35,9.5,9.285,9.5,269600,0.0,1.0
2005-03-04,18.89,19.0,18.691,18.71,192800,9.445,9.5,9.3455,9.355,385600,0.0,1.0
2005-03-07,18.75,19.15,18.7,19.0,200500,9.375,9.575,9.35,9.5,401000,0.0,1.0
2005-03-08,18.64,18.85,18.58,18.7,170200,9.32,9.425,9.29,9.35,340400,0.0,1.0
2005-03-09,18.61,18.89,18.51,18.85,203300,9.305,9.445,9.255,9.425,406600,0.0,1.0
2005-03-10,18.66,18.83,18.52,18.71,208600,9.33,9.415,9.26,9.355,417200,0.0,1.0
2005-03-11,18.54,18.7,18.38,18.68,146600,9.27,9.35,9.19,9.34,293200,0.0,1.0
2005-03-14,18.86,19.01,18.42,18.5,210300,9.43,9.505,9.21,9.25,420600,0.0,1.0
2005-03-15,18.57,19.01,18.57,18.97,139600,9.285,9.505,9.285,9.485,279200,0.0,1.0
2005-03-16,18.54,18.67,18.4,18.5,101500,9.27,9.335,9.2,9.25,203000,0.0,1.0
2005-03-17,18.38,18.66,18.21,18.66,213200,9.19,9.33,9.105,9.33,426400,0.0,1.0
2005-03-18,18.2,18.6,18.14,18.5,270600,9.1,9.3,9.07,9.25,541200,0.0,1.0
2005-03-21,18.39,18.46,18.17,18.17,140100,9.195,9.23,9.085,9.085,280200,0.0,1.0
2005-03-22,18.6,18.7,18.2,18.31,233100,9.3,9.35,9.1,9.155,466200,0.0,1.0
2005-03-23,18.48,18.67,18.33,18.41,168300,9.24,9.335,9.165,9.205,336600,0.0,1.0
2005-03-24,18.795,18.89,18.49,18.52,218400,9.3975,9.445,9.245,9.26,436800,0.0,1.0
2005-03-28,18.8,18.95,18.64,18.73,219600,9.4,9.475,9.32,9.365,439200,0.0,1.0
2005-03-29,18.46,18.96,18.45,18.92,223500,9.23,9.48,9.225,9.46,447000,0.0,1.0
2005-03-30,18.84,18.86,18.45,18.45,127200,9.42,9.43,9.225,9.225,254400,0.0,1.0
2005-03-31,18.64,18.95,18.5,18.95,298500,9.32,9.475,9.25,9.475,597000,0.0,1.0
2005-04-01,18.65,18.77,18.47,18.55,301700,9.325,9.385,9.235,9.275,603400,0.0,1.0
2005-04-04,18.58,18.78,18.41,18.5,158100,9.29,9.39,9.205,9.25,316200,0.0,1.0
2005-04-05,18.51,18.83,18.48,18.55,211800,9.255,9.415,9.24,9.275,423600,0.0,1.0
2005-04-06,18.28,18.6,17.92,18.48,481900,9.14,9.3,8.96,9.24,963800,0.0,1.0
2005-04-07,18.2,18.46,18.16,18.17,198200,9.1,9.23,9.08,9.085,396400,0.0,1.0
2005-04-08,18.21,18.49,18.15,18.32,201400,9.105,9.245,9.075,9.16,402800,0.0,1.0
2005-04-11,18.11,18.25,18.03,18.08,236800,9.055,9.125,9.015,9.04,473600,0.0,1.0
2005-04-12,18.53,18.57,17.97,18.05,153200,9.265,9.285,8.985,9.025,306400,0.0,1.0
2005-04-13,18.33,18.58,18.09,18.57,110400,9.165,9.29,9.045,9.285,220800,0.0,1.0
2005-04-14,18.35,18.51,18.18,18.2,141100,9.175,9.255,9.09,9.1,282200,0.0,1.0
2005-04-15,17.94,18.45,17.88,18.32,187900,8.97,9.225,8.94,9.16,375800,0.0,1.0
2005-04-18,18.25,18.39,17.8,17.87,175100,9.125,9.195,8.9,8.935,350200,0.0,1.0
2005-04-19,18.47,18.53,18.294,18.4,129500,9.235,9.265,9.147,9.2,259000,0.0,1.0
2005-04-20,18.2,18.52,18.162,18.49,119700,9.1,9.26,9.081,9.245,239400,0.0,1.0
2005-04-21,18.52,18.74,18.19,18.23,216500,9.26,9.37,9.095,9.115,433000,0.0,1.0
2005-04-22,18.22,18.68,18.11,18.6,112800,9.11,9.34,9.055,9.3,225600,0.0,1.0
2005-04-25,18.44,18.5,18.16,18.35,141500,9.22,9.25,9.08,9.175,283000,0.0,1.0
2005-04-26,18.08,18.53,18.02,18.49,103900,9.04,9.265,9.01,9.245,207800,0.0,1.0
2005-04-27,17.97,18.14,17.63,17.96,118900,8.985,9.07,8.815,8.98,237800,0.0,1.0
2005-04-28,17.37,17.92,17.29,17.87,250800,8.685,8.96,8.645,8.935,501600,0.0,1.0
2005-04-29,17.75,17.76,17.21,17.54,290800,8.875,8.88,8.605,8.77,581600,0.0,1.0
2005-05-02,18.41,18.41,17.73,17.93,233900,9.205,9.205,8.865,8.965,467800,0.0,1.0
2005-05-03,17.2,18.24,17.13,18.16,701000,8.6,9.12,8.565,9.08,1402000,0.0,1.0
2005-05-04,17.5,17.72,16.83,17.4,393100,8.75,8.86,8.415,8.7,786200,0.0,1.0
2005-05-05,17.61,17.83,17.49,17.5,344300,8.805,8.915,8.745,8.75,688600,0.0,1.0
2005-05-06,17.59,17.72,17.5,17.58,162700,8.795,8.86,8.75,8.79,325400,0.0,1.0
2005-05-09,17.72,17.78,17.51,17.51,201800,8.86,8.89,8.755,8.755,403600,0.0,1.0
2005-05-10,17.54,17.83,17.51,17.72,218900,8.77,8.915,8.755,8.86,437800,0.0,1.0
2005-05-11,17.7,17.8,17.34,17.46,227800,8.85,8.9,8.67,8.73,455600,0.0,1.0
2005-05-12,17.61,17.94,17.58,17.7,189700,8.805,8.97,8.79,8.85,379400,0.0,1.0
2005-05-13,17.5,17.76,17.47,17.76,150800,8.75,8.88,8.735,8.88,301600,0.0,1.0
2005-05-16,17.69,17.74,17.55,17.56,126500,8.845,8.87,8.775,8.78,253000,0.0,1.0
2005-05-17,17.644,17.7799,17.59,17.6,171300,8.822,8.88995,8.795,8.8,342600,0.0,1.0
2005-05-18,17.69,17.74,17.42,17.58,218800,8.845,8.87,8.71,8.79,437600,0.0,1.0
2005-05-19,18.07,18.19,17.69,17.69,313200,9.035,9.095,8.845,8.845,626400,0.0,1.0
2005-05-20,18.06,18.22,17.98,18.2,117500,9.03,9.11,8.99,9.1,235000,0.0,1.0
2005-05-23,18.0,18.34,17.95,18.06,205900,9.0,9.17,8.975,9.03,411800,0.0,1.0
2005-05-24,18.0,18.2,17.95,18.0,79500,9.0,9.1,8.975,9.0,159000,0.0,1.0
2005-05-25,17.99,18.43,17.91,18.08,183600,8.995,9.215,8.955,9.04,367200,0.0,1.0
2005-05-26,18.28,18.33,17.99,17.99,128700,9.14,9.165,8.995,8.995,257400,0.0,1.0
2005-05-27,18.23,18.34,18.06,18.34,80900,9.115,9.17,9.03,9.17,161800,0.0,1.0
2005-05-31,18.0,18.24,18.0,18.07,108100,9.0,9.12,9.0,9.035,216200,0.0,1.0
2005-06-01,18.45,18.45,18.07,18.14,113100,9.225,9.225,9.035,9.07,226200,0.0,1.0
2005-06-02,18.83,19.09,18.31,18.42,222800,9.415,9.545,9.155,9.21,445600,0.0,1.0
2005-06-03,18.98,19.19,18.98,19.12,251400,9.49,9.595,9.49,9.56,502800,0.0,1.0
2005-06-06,19.46,19.5,19.0,19.03,228600,9.73,9.75,9.5,9.515,457200,0.0,1.0
2005-06-07,19.41,19.97,19.38,19.71,344200,9.705,9.985,9.69,9.855,688400,0.0,1.0
2005-06-08,19.28,19.662,19.26,19.5,118800,9.64,9.831,9.63,9.75,237600,0.0,1.0
2005-06-09,19.48,19.55,19.25,19.37,97400,9.74,9.775,9.625,9.685,194800,0.0,1.0
2005-06-10,19.62,19.75,19.41,19.5,136100,9.81,9.875,9.705,9.75,272200,0.0,1.0
2005-06-13,19.77,19.88,19.43,19.46,83800,9.885,9.94,9.715,9.73,167600,0.0,1.0
2005-06-14,20.16,20.16,19.7,19.7,124600,10.08,10.08,9.85,9.85,249200,0.0,1.0
2005-06-15,19.96,20.18,19.88,20.14,160500,9.98,10.09,9.94,10.07,321000,0.0,1.0
2005-06-16,20.13,20.14,19.78,19.85,124900,10.065,10.07,9.89,9.925,249800,0.0,1.0
2005-06-17,20.17,20.25,20.03,20.21,322700,10.085,10.125,10.015,10.105,645400,0.0,1.0
2005-06-20,19.79,20.149,19.76,20.149,337000,9.895,10.0745,9.88,10.0745,674000,0.0,1.0
2005-06-21,19.83,19.89,19.5,19.69,205200,9.915,9.945,9.75,9.845,410400,0.0,1.0
2005-06-22,19.93,19.95,19.6,19.86,129000,9.965,9.975,9.8,9.93,258000,0.0,1.0
2005-06-23,19.66,19.94,19.52,19.9,91100,9.83,9.97,9.76,9.95,182200,0.0,1.0
2005-06-24,19.32,19.6,19.13,19.6,230400,9.66,9.8,9.565,9.8,460800,0.0,1.0
2005-06-27,19.05,19.3,19.02,19.3,87600,9.525,9.65,9.51,9.65,175200,0.0,1.0
2005-06-28,19.67,19.76,19.059,19.18,232100,9.835,9.88,9.5295,9.59,464200,0.0,1.0
2005-06-29,19.34,19.87,19.25,19.65,223100,9.67,9.935,9.625,9.825,446200,0.0,1.0
2005-06-30,19.5,19.78,19.24,19.24,120000,9.75,9.89,9.62,9.62,240000,0.0,1.0
2005-07-01,19.76,20.0,19.4,19.4,149900,9.88,10.0,9.7,9.7,299800,0.0,1.0
2005-07-05,19.95,20.03,19.62,19.67,221700,9.975,10.015,9.81,9.835,443400,0.0,1.0
2005-07-06,20.06,20.29,19.92,20.05,323300,10.03,10.145,9.96,10.025,646600,0.0,1.0
2005-07-07,20.01,20.2,19.8,19.8,203700,10.005,10.1,9.9,9.9,407400,0.0,1.0
2005-07-08,20.43,20.46,20.04,20.04,169300,10.215,10.23,10.02,10.02,338600,0.0,1.0
2005-07-11,20.45,20.59,20.37,20.49,269300,10.225,10.295,10.185,10.245,538600,0.0,1.0
2005-07-12,20.4,20.5,20.31,20.31,395600,10.2,10.25,10.155,10.155,791200,0.0,1.0
2005-07-13,20.36,20.53,20.14,20.35,138600,10.18,10.265,10.07,10.175,277200,0.0,1.0
2005-07-14,20.29,20.54,20.2,20.47,144900,10.145,10.27,10.1,10.235,289800,0.0,1.0
2005-07-15,19.97,20.25,19.95,20.14,158900,9.985,10.125,9.975,10.07,317800,0.0,1.0
2005-07-18,19.7,19.99,19.59,19.961,193200,9.85,9.995,9.795,9.9805,386400,0.0,1.0
2005-07-19,19.57,20.12,19.57,19.75,223700,9.785,10.06,9.785,9.875,447400,0.0,1.0
2005-07-20,19.81,20.05,19.49,19.49,184300,9.905,10.025,9.745,9.745,368600,0.0,1.0
2005-07-21,19.42,19.85,19.41,19.8,110400,9.71,9.925,9.705,9.9,220800,0.0,1.0
2005-07-22,19.72,19.75,19.34,19.34,149500,9.86,9.875,9.67,9.67,299000,0.0,1.0
2005-07-25,19.7,19.77,19.6401,19.72,194500,9.85,9.885,9.82005,9.86,389000,0.0,1.0
2005-07-26,19.77,19.8,19.63,19.72,110100,9.885,9.9,9.815,9.86,220200,0.0,1.0
2005-07-27,19.8,19.8,19.65,19.76,75800,9.9,9.9,9.825,9.88,151600,0.0,1.0
2005-07-28,20.08,20.08,19.7,19.8,102700,10.04,10.04,9.85,9.9,205400,0.0,1.0
2005-07-29,19.83,20.22,19.76,20.02,142900,9.915,10.11,9.88,10.01,285800,0.0,1.0
2005-08-01,19.81,20.21,19.8,20.02,111300,9.905,10.105,9.9,10.01,222600,0.0,1.0
2005-08-02,20.11,20.11,19.75,19.85,190900,10.055,10.055,9.875,9.925,381800,0.0,1.0
2005-08-03,19.94,20.15,19.85,20.15,58500,9.97,10.075,9.925,10.075,117000,0.0,1.0
2005-08-04,19.74,19.96,19.73,19.87,285800,9.87,9.98,9.865,9.935,571600,0.0,1.0
2005-08-05,19.83,20.0,19.67,19.7,144400,9.915,10.0,9.835,9.85,288800,0.0,1.0
2005-08-08,18.98,19.96,18.89,19.7,246700,9.49,9.98,9.445,9.85,493400,0.0,1.0
2005-08-09,19.13,19.37,19.0,19.07,130100,9.565,9.685,9.5,9.535,260200,0.0,1.0
2005-08-10,19.03,19.4,18.79,19.24,107900,9.515,9.7,9.395,9.62,215800,0.0,1.0
2005-08-11,19.3,19.41,18.94,18.98,137900,9.65,9.705,9.47,9.49,275800,0.0,1.0
2005-08-12,18.91,19.35,18.87,19.19,93900,9.455,9.675,9.435,9.595,187800,0.0,1.0
2005-08-15,19.18,19.28,18.86,18.86,102800,9.59,9.64,9.43,9.43,205600,0.0,1.0
2005-08-16,18.93,19.24,18.52,19.02,111600,9.465,9.62,9.26,9.51,223200,0.0,1.0
2005-08-17,18.86,19.2,18.85,18.9,71200,9.43,9.6,9.425,9.45,142400,0.0,1.0
2005-08-18,18.73,19.12,18.71,18.93,97700,9.365,9.56,9.355,9.465,195400,0.0,1.0
2005-08-19,18.9,19.18,18.87,19.0,131700,9.45,9.59,9.435,9.5,263400,0.0,1.0
2005-08-22,18.93,19.1,18.75,18.83,94500,9.465,9.55,9.375,9.415,189000,0.0,1.0
2005-08-23,18.91,19.35,18.53,19.1,111200,9.455,9.675,9.265,9.55,222400,0.0,1.0
2005-08-24,18.97,19.1,18.76,18.76,147200,9.485,9.55,9.38,9.38,294400,0.0,1.0
2005-08-25,18.3,19.1,18.26,19.1,192600,9.15,9.55,9.13,9.55,385200,0.0,1.0
2005-08-26,18.55,18.7,18.11,18.28,157300,9.275,9.35,9.055,9.14,314600,0.0,1.0
2005-08-29,18.7,18.78,17.5,18.54,135800,9.35,9.39,8.75,9.27,271600,0.0,1.0
2005-08-30,18.76,18.77,18.49,18.57,87900,9.38,9.385,9.245,9.285,175800,0.0,1.0
2005-08-31,18.87,18.88,18.25,18.66,228100,9.435,9.44,9.125,9.33,456200,0.0,1.0
2005-09-01,18.48,19.07,18.07,18.63,416100,9.24,9.535,9.035,9.315,832200,0.0,1.0
2005-09-02,18.65,18.81,18.38,18.7,224300,9.325,9.405,9.19,9.35,448600,0.0,1.0
2005-09-06,18.68,18.829,18.42,18.61,223800,9.34,9.4145,9.21,9.305,447600,0.0,1.0
2005-09-07,18.57,18.62,18.37,18.5,360900,9.285,9.31,9.185,9.25,721800,0.0,1.0
2005-09-08,18.48,18.59,18.32,18.48,220100,9.24,9.295,9.16,9.24,440200,0.0,1.0
2005-09-09,18.6,18.6,18.31,18.49,90900,9.3,9.3,9.155,9.245,181800,0.0,1.0
2005-09-12,18.56,18.6,18.45,18.47,114700,9.28,9.3,9.225,9.235,229400,0.0,1.0
2005-09-13,18.58,18.67,18.45,18.45,107300,9.29,9.335,9.225,9.225,214600,0.0,1.0
2005-09-14,18.62,18.69,18.53,18.59,143700,9.31,9.345,9.265,9.295,287400,0.0,1.0
2005-09-15,19.0,19.1,18.56,18.67,377300,9.5,9.55,9.28,9.335,754600,0.0,1.0
2005-09-16,19.34,19.475,18.95,19.13,440600,9.67,9.7375,9.475,9.565,881200,0.0,1.0
2005-09-19,19.29,19.373,19.15,19.29,153200,9.645,9.6865,9.575,9.645,306400,0.0,1.0
2005-09-20,19.16,19.4,19.0,19.34,150700,9.58,9.7,9.5,9.67,301400,0.0,1.0
2005-09-21,18.68,19.11,18.68,19.11,201500,9.34,9.555,9.34,9.555,403000,0.0,1.0
2005-09-22,18.63,18.77,18.5,18.65,123000,9.315,9.385,9.25,9.325,246000,0.0,1.0
2005-09-23,18.42,18.61,18.389,18.52,88000,9.21,9.305,9.1945,9.26,176000,0.0,1.0
2005-09-26,18.54,18.79,18.43,18.6,78700,9.27,9.395,9.215,9.3,157400,0.0,1.0
2005-09-27,19.46,19.58,19.0,19.0,374700,9.73,9.79,9.5,9.5,749400,0.0,1.0
2005-09-28,19.24,19.68,19.0,19.59,167100,9.62,9.84,9.5,9.795,334200,0.0,1.0
2005-09-29,19.51,19.6,19.05,19.2,88300,9.755,9.8,9.525,9.6,176600,0.0,1.0
2005-09-30,19.4,19.6,19.05,19.56,186700,9.7,9.8,9.525,9.78,373400,0.0,1.0
2005-10-03,19.51,19.54,19.16,19.38,123100,9.755,9.77,9.58,9.69,246200,0.0,1.0
2005-10-04,19.54,19.93,19.45,19.57,156000,9.77,9.965,9.725,9.785,312000,0.0,1.0
2005-10-05,18.92,19.51,18.9,19.46,140900,9.46,9.755,9.45,9.73,281800,0.0,1.0
2005-10-06,18.93,19.13,18.65,18.91,99400,9.465,9.565,9.325,9.455,198800,0.0,1.0
2005-10-07,18.87,19.05,18.6,18.6,100900,9.435,9.525,9.3,9.3,201800,0.0,1.0
2005-10-10,18.71,18.87,18.67,18.82,61400,9.355,9.435,9.335,9.41,122800,0.0,1.0
2005-10-11,18.69,18.97,18.62,18.8,91500,9.345,9.485,9.31,9.4,183000,0.0,1.0
2005-10-12,18.56,18.78,18.11,18.62,95200,9.28,9.39,9.055,9.31,190400,0.0,1.0
2005-10-13,18.51,18.78,18.39,18.48,122800,9.255,9.39,9.195,9.24,245600,0.0,1.0
2005-10-14,18.9,19.06,18.35,18.38,105300,9.45,9.53,9.175,9.19,210600,0.0,1.0
2005-10-17,19.04,19.06,18.55,18.84,115700,9.52,9.53,9.275,9.42,231400,0.0,1.0
2005-10-18,18.74,19.21,18.69,18.9,97000,9.37,9.605,9.345,9.45,194000,0.0,1.0
2005-10-19,18.7,19.15,18.56,18.66,220300,9.35,9.575,9.28,9.33,440600,0.0,1.0
2005-10-20,18.37,18.83,18.3,18.66,118700,9.185,9.415,9.15,9.33,237400,0.0,1.0
2005-10-21,18.71,18.85,18.29,18.29,64900,9.355,9.425,9.145,9.145,129800,0.0,1.0
2005-10-24,19.17,19.17,18.77,18.77,90500,9.585,9.585,9.385,9.385,181000,0.0,1.0
2005-10-25,18.95,19.25,18.69,19.0,79600,9.475,9.625,9.345,9.5,159200,0.0,1.0
2005-10-26,18.68,19.25,18.66,18.86,105900,9.34,9.625,9.33,9.43,211800,0.0,1.0
2005-10-27,18.63,18.89,18.56,18.62,77200,9.315,9.445,9.28,9.31,154400,0.0,1.0
2005-10-28,18.96,19.03,18.48,18.74,90500,9.48,9.515,9.24,9.37,181000,0.0,1.0
2005-10-31,19.32,19.36,19.01,19.01,108100,9.66,9.68,9.505,9.505,216200,0.0,1.0
2005-11-01,19.31,19.44,18.75,18.75,106400,9.655,9.72,9.375,9.375,212800,0.0,1.0
2005-11-02,19.8,19.8,19.35,19.45,164300,9.9,9.9,9.675,9.725,328600,0.0,1.0
2005-11-03,20.96,21.04,19.74,19.88,433000,10.48,10.52,9.87,9.94,866000,0.0,1.0
2005-11-04,20.59,21.0,20.33,20.95,338600,10.295,10.5,10.165,10.475,677200,0.0,1.0
2005-11-07,20.56,20.72,20.38,20.42,143100,10.28,10.36,10.19,10.21,286200,0.0,1.0
2005-11-08,21.6,22.35,21.5,22.02,1269300,10.8,11.175,10.75,11.01,2538600,0.0,1.0
2005-11-09,21.88,22.3,21.55,21.76,455200,10.94,11.15,10.775,10.88,910400,0.0,1.0
2005-11-10,22.01,22.14,21.5,21.97,274000,11.005,11.07,10.75,10.985,548000,0.0,1.0
2005-11-11,22.21,22.32,21.75,22.12,219700,11.105,11.16,10.875,11.06,439400,0.0,1.0
2005-11-14,21.74,22.36,21.68,22.32,198400,10.87,11.18,10.84,11.16,396800,0.0,1.0
2005-11-15,21.61,22.09,21.55,21.68,131300,10.805,11.045,10.775,10.84,262600,0.0,1.0
2005-11-16,21.4,21.83,21.16,21.83,169000,10.7,10.915,10.58,10.915,338000,0.0,1.0
2005-11-17,21.76,21.82,21.345,21.5,164100,10.88,10.91,10.6725,10.75,328200,0.0,1.0
2005-11-18,21.88,22.04,21.81,21.865,186500,10.94,11.02,10.905,10.9325,373000,0.0,1.0
2005-11-21,21.84,22.0,21.66,21.83,161000,10.92,11.0,10.83,10.915,322000,0.0,1.0
2005-11-22,21.83,21.94,21.6,21.68,185500,10.915,10.97,10.8,10.84,371000,0.0,1.0
2005-11-23,22.03,22.16,21.92,21.92,133100,11.015,11.08,10.96,10.96,266200,0.0,1.0
2005-11-25,22.0,22.09,21.94,22.0,28300,11.0,11.045,10.97,11.0,56600,0.0,1.0
2005-11-28,21.89,22.07,21.86,21.97,130600,10.945,11.035,10.93,10.985,261200,0.0,1.0
2005-11-29,21.73,22.03,21.69,21.85,247400,10.865,11.015,10.845,10.925,494800,0.0,1.0
2005-11-30,22.33,22.75,21.7028,21.73,762300,11.165,11.375,10.8514,10.865,1524600,0.0,1.0
2005-12-01,22.44,22.5,22.25,22.47,349100,11.22,11.25,11.125,11.235,698200,0.0,1.0
2005-12-02,21.76,22.5,21.3,22.44,501400,10.88,11.25,10.65,11.22,1002800,0.0,1.0
2005-12-05,21.73,21.86,21.25,21.54,336600,10.865,10.93,10.625,10.77,673200,0.0,1.0
2005-12-06,21.73,22.049,21.7,21.7,149900,10.865,11.0245,10.85,10.85,299800,0.0,1.0
2005-12-07,21.68,21.97,21.53,21.61,150300,10.84,10.985,10.765,10.805,300600,0.0,1.0
2005-12-08,21.61,21.95,21.53,21.75,85900,10.805,10.975,10.765,10.875,171800,0.0,1.0
2005-12-09,21.68,21.8468,21.5,21.68,119900,10.84,10.9234,10.75,10.84,239800,0.0,1.0
2005-12-12,21.93,21.96,21.6,21.6,98200,10.965,10.98,10.8,10.8,196400,0.0,1.0
2005-12-13,21.31,21.93,21.26,21.75,563300,10.655,10.965,10.63,10.875,1126600,0.0,1.0
2005-12-14,21.73,21.75,21.08,21.23,370100,10.865,10.875,10.54,10.615,740200,0.0,1.0
2005-12-15,21.62,21.75,21.29,21.561,351000,10.81,10.875,10.645,10.7805,702000,0.0,1.0
2005-12-16,21.03,21.72,21.0,21.63,494900,10.515,10.86,10.5,10.815,989800,0.0,1.0
2005-12-19,20.58,21.1,20.31,21.03,678800,10.29,10.55,10.155,10.515,1357600,0.0,1.0
2005-12-20,20.02,20.39,19.78,20.09,3311800,10.01,10.195,9.89,10.045,6623600,0.0,1.0
2005-12-21,20.79,20.94,19.87,19.98,617100,10.395,10.47,9.935,9.99,1234200,0.0,1.0
2005-12-22,20.89,21.03,20.63,20.96,324900,10.445,10.515,10.315,10.48,649800,0.0,1.0
2005-12-23,20.83,21.05,20.47,20.88,160200,10.415,10.525,10.235,10.44,320400,0.0,1.0
2005-12-27,21.07,21.07,20.65,20.785,716800,10.535,10.535,10.325,10.3925,1433600,0.0,1.0
2005-12-28,21.11,21.36,21.03,21.03,323400,10.555,10.68,10.515,10.515,646800,0.0,1.0
2005-12-29,21.3,21.43,21.132,21.25,231600,10.65,10.715,10.566,10.625,463200,0.0,1.0
2005-12-30,21.16,21.3,20.87,21.25,176500,10.58,10.65,10.435,10.625,353000,0.0,1.0
2006-01-03,20.96,21.25,20.81,21.1,403700,10.48,10.625,10.405,10.55,807400,0.0,1.0
2006-01-04,21.1,21.212,20.73,20.81,182100,10.55,10.606,10.365,10.405,364200,0.0,1.0
2006-01-05,21.3,21.35,20.79,21.18,163600,10.65,10.675,10.395,10.59,327200,0.0,1.0
2006-01-06,21.35,21.41,21.183,21.36,188500,10.675,10.705,10.5915,10.68,377000,0.0,1.0
2006-01-09,21.15,21.43,21.08,21.3,225000,10.575,10.715,10.54,10.65,450000,0.0,1.0
2006-01-10,21.26,21.31,20.91,21.03,196000,10.63,10.655,10.455,10.515,392000,0.0,1.0
2006-01-11,21.41,21.48,21.119,21.16,222600,10.705,10.74,10.5595,10.58,445200,0.0,1.0
2006-01-12,21.8,21.88,21.34,21.34,327000,10.9,10.94,10.67,10.67,654000,0.0,1.0
2006-01-13,21.78,21.93,21.6,21.9,160300,10.89,10.965,10.8,10.95,320600,0.0,1.0
2006-01-17,22.32,22.46,21.5,21.78,390900,11.16,11.23,10.75,10.89,781800,0.0,1.0
2006-01-18,22.24,22.62,22.096,22.1,483000,11.12,11.31,11.048,11.05,966000,0.0,1.0
2006-01-19,22.3,22.4,22.15,22.22,359500,11.15,11.2,11.075,11.11,719000,0.0,1.0
2006-01-20,21.9,22.4,21.81,22.4,172200,10.95,11.2,10.905,11.2,344400,0.0,1.0
2006-01-23,22.22,22.27,21.8,21.83,306300,11.11,11.135,10.9,10.915,612600,0.0,1.0
2006-01-24,22.34,22.5,22.1,22.3,148400,11.17,11.25,11.05,11.15,296800,0.0,1.0
2006-01-25,21.92,22.45,21.76,22.4,195200,10.96,11.225,10.88,11.2,390400,0.0,1.0
2006-01-26,22.02,22.2,21.76,21.85,256700,11.01,11.1,10.88,10.925,513400,0.0,1.0
2006-01-27,22.24,22.24,21.81,21.95,249600,11.12,11.12,10.905,10.975,499200,0.0,1.0
2006-01-30,22.5,22.5499,21.85,22.32,406200,11.25,11.27495,10.925,11.16,812400,0.0,1.0
2006-01-31,23.31,23.49,22.26,22.31,473300,11.655,11.745,11.13,11.155,946600,0.0,1.0
2006-02-01,22.62,23.45,22.55,23.14,380300,11.31,11.725,11.275,11.57,760600,0.0,1.0
2006-02-02,22.22,22.869,22.15,22.53,387700,11.11,11.4345,11.075,11.265,775400,0.0,1.0
2006-02-03,23.62,24.2,23.49,23.5,1189500,11.81,12.1,11.745,11.75,2379000,0.0,1.0
2006-02-06,23.99,24.12,23.57,23.57,490800,11.995,12.06,11.785,11.785,981600,0.0,1.0
2006-02-07,23.91,24.0,23.36,23.81,466900,11.955,12.0,11.68,11.905,933800,0.0,1.0
2006-02-08,23.66,24.0,23.57,24.0,240200,11.83,12.0,11.785,12.0,480400,0.0,1.0
2006-02-09,23.59,24.0,23.54,23.75,232300,11.795,12.0,11.77,11.875,464600,0.0,1.0
2006-02-10,23.62,23.75,23.22,23.66,126500,11.81,11.875,11.61,11.83,253000,0.0,1.0
2006-02-13,23.58,23.81,23.5,23.65,188600,11.79,11.905,11.75,11.825,377200,0.0,1.0
2006-02-14,23.86,24.09,23.5,23.69,523600,11.93,12.045,11.75,11.845,1047200,0.0,1.0
2006-02-15,23.91,23.95,23.55,23.91,257800,11.955,11.975,11.775,11.955,515600,0.0,1.0
2006-02-16,23.99,24.0,23.78,23.95,241400,11.995,12.0,11.89,11.975,482800,0.0,1.0
2006-02-17,23.83,24.0,23.58,24.0,224400,11.915,12.0,11.79,12.0,448800,0.0,1.0
2006-02-21,23.56,23.95,23.5,23.75,205900,11.78,11.975,11.75,11.875,411800,0.0,1.0
2006-02-22,23.8,23.86,23.55,23.62,199400,11.9,11.93,11.775,11.81,398800,0.0,1.0
2006-02-23,23.52,23.8,23.5,23.67,127500,11.76,11.9,11.75,11.835,255000,0.0,1.0
2006-02-24,23.65,23.65,23.2,23.6,112000,11.825,11.825,11.6,11.8,224000,0.0,1.0
2006-02-27,23.67,23.75,23.49,23.62,95400,11.835,11.875,11.745,11.81,190800,0.0,1.0
2006-02-28,23.34,23.73,23.26,23.55,104700,11.67,11.865,11.63,11.775,209400,0.0,1.0
2006-03-01,23.67,23.69,23.26,23.31,169100,11.835,11.845,11.63,11.655,338200,0.0,1.0
2006-03-02,23.26,23.71,23.07,23.71,153500,11.63,11.855,11.535,11.855,307000,0.0,1.0
2006-03-03,23.04,23.56,22.81,23.09,166100,11.52,11.78,11.405,11.545,332200,0.0,1.0
2006-03-06,23.13,23.32,22.91,23.13,151700,11.565,11.66,11.455,11.565,303400,0.0,1.0
2006-03-07,22.83,23.32,22.69,23.2,272200,11.415,11.66,11.345,11.6,544400,0.0,1.0
2006-03-08,22.54,22.77,22.41,22.68,242900,11.27,11.385,11.205,11.34,485800,0.0,1.0
2006-03-09,22.58,22.8,22.38,22.72,238000,11.29,11.4,11.19,11.36,476000,0.0,1.0
2006-03-10,22.88,22.98,22.37,22.4,247100,11.44,11.49,11.185,11.2,494200,0.0,1.0
2006-03-13,23.2,23.9,23.18,23.31,315500,11.6,11.95,11.59,11.655,631000,0.0,1.0
2006-03-14,24.01,24.08,23.12,23.24,339400,12.005,12.04,11.56,11.62,678800,0.0,1.0
2006-03-15,24.27,24.31,23.9,24.1,259700,12.135,12.155,11.95,12.05,519400,0.0,1.0
2006-03-16,25.39,25.43,24.22,24.42,1194900,12.695,12.715,12.11,12.21,2389800,0.0,1.0
2006-03-17,25.43,25.52,24.9,25.45,490800,12.715,12.76,12.45,12.725,981600,0.0,1.0
2006-03-20,25.6,25.62,25.3,25.41,359200,12.8,12.81,12.65,12.705,718400,0.0,1.0
2006-03-21,24.39,25.6,24.29,25.6,403800,12.195,12.8,12.145,12.8,807600,0.0,1.0
2006-03-22,25.06,25.4,24.22,24.27,316800,12.53,12.7,12.11,12.135,633600,0.0,1.0
2006-03-23,24.95,25.0,24.65,24.98,109300,12.475,12.5,12.325,12.49,218600,0.0,1.0
2006-03-24,25.18,25.25,24.67,24.87,117200,12.59,12.625,12.335,12.435,234400,0.0,1.0
2006-03-27,25.23,25.27,24.98,25.26,166200,12.615,12.635,12.49,12.63,332400,0.0,1.0
2006-03-28,25.67,25.71,25.16,25.29,290400,12.835,12.855,12.58,12.645,580800,0.0,1.0
2006-03-29,26.4,26.67,25.5,25.75,626300,13.2,13.335,12.75,12.875,1252600,0.0,1.0
2006-03-30,26.01,26.61,25.55,26.47,333000,13.005,13.305,12.775,13.235,666000,0.0,1.0
2006-03-31,26.19,26.22,25.89,26.11,237100,13.095,13.11,12.945,13.055,474200,0.0,1.0
2006-04-03,26.25,26.42,25.9701,26.14,410800,13.125,13.21,12.98505,13.07,821600,0.0,1.0
2006-04-04,26.3,26.64,26.16,26.25,557700,13.15,13.32,13.08,13.125,1115400,0.0,1.0
2006-04-05,26.4,26.536,26.19,26.41,266200,13.2,13.268,13.095,13.205,532400,0.0,1.0
2006-04-06,26.17,26.45,25.93,26.45,368400,13.085,13.225,12.965,13.225,736800,0.0,1.0
2006-04-07,25.49,26.3,25.43,26.07,232100,12.745,13.15,12.715,13.035,464200,0.0,1.0
2006-04-10,25.13,25.72,24.91,25.64,281100,12.565,12.86,12.455,12.82,562200,0.0,1.0
2006-04-11,24.87,25.22,24.68,25.15,314400,12.435,12.61,12.34,12.575,628800,0.0,1.0
2006-04-12,24.95,25.17,24.75,24.8,154500,12.475,12.585,12.375,12.4,309000,0.0,1.0
2006-04-13,24.99,25.19,24.78,25.02,103600,12.495,12.595,12.39,12.51,207200,0.0,1.0
2006-04-17,25.24,25.32,24.9001,25.27,291900,12.62,12.66,12.45005,12.635,583800,0.0,1.0
2006-04-18,25.97,26.02,25.151,25.41,229300,12.985,13.01,12.5755,12.705,458600,0.0,1.0
2006-04-19,26.05,26.43,25.85,26.1,277700,13.025,13.215,12.925,13.05,555400,0.0,1.0
2006-04-20,26.22,26.35,25.76,26.18,169800,13.11,13.175,12.88,13.09,339600,0.0,1.0
2006-04-21,26.54,26.63,26.12,26.45,254000,13.27,13.315,13.06,13.225,508000,0.0,1.0
2006-04-24,26.771,26.95,26.41,26.61,228600,13.3855,13.475,13.205,13.305,457200,0.0,1.0
2006-04-25,26.98,27.0,26.6,26.7,157600,13.49,13.5,13.3,13.35,315200,0.0,1.0
2006-04-26,27.22,27.36,26.87,27.0,348600,13.61,13.68,13.435,13.5,697200,0.0,1.0
2006-04-27,26.94,27.3,26.71,27.21,185200,13.47,13.65,13.355,13.605,370400,0.0,1.0
2006-04-28,26.9,27.27,26.55,26.95,299000,13.45,13.635,13.275,13.475,598000,0.0,1.0
2006-05-01,26.9,27.24,26.72,26.97,153800,13.45,13.62,13.36,13.485,307600,0.0,1.0
2006-05-02,27.24,27.4,26.74,26.74,461900,13.62,13.7,13.37,13.37,923800,0.0,1.0
2006-05-03,27.01,27.94,26.65,27.5,325200,13.505,13.97,13.325,13.75,650400,0.0,1.0
2006-05-04,27.16,27.61,26.73,27.2,292800,13.58,13.805,13.365,13.6,585600,0.0,1.0
2006-05-05,26.88,27.2,26.76,27.0,289600,13.44,13.6,13.38,13.5,579200,0.0,1.0
2006-05-08,26.52,26.87,26.25,26.87,375100,13.26,13.435,13.125,13.435,750200,0.0,1.0
2006-05-09,26.55,26.67,26.42,26.57,230700,13.275,13.335,13.21,13.285,461400,0.0,1.0
2006-05-10,26.49,26.6,26.25,26.58,173700,13.245,13.3,13.125,13.29,347400,0.0,1.0
2006-05-11,26.15,26.49,26.07,26.49,211600,13.075,13.245,13.035,13.245,423200,0.0,1.0
2006-05-12,25.38,26.18,25.16,26.17,299800,12.69,13.09,12.58,13.085,599600,0.0,1.0
2006-05-15,25.87,26.0,25.16,25.3,207000,12.935,13.0,12.58,12.65,414000,0.0,1.0
2006-05-16,25.77,26.14,25.67,26.0,118900,12.885,13.07,12.835,13.0,237800,0.0,1.0
2006-05-17,25.36,25.7,25.26,25.7,176800,12.68,12.85,12.63,12.85,353600,0.0,1.0
2006-05-18,24.81,25.52,24.79,25.33,243400,12.405,12.76,12.395,12.665,486800,0.0,1.0
2006-05-19,25.07,25.19,24.2,24.77,229100,12.535,12.595,12.1,12.385,458200,0.0,1.0
2006-05-22,25.07,25.36,24.41,25.06,199300,12.535,12.68,12.205,12.53,398600,0.0,1.0
2006-05-23,25.11,25.48,24.76,25.24,335300,12.555,12.74,12.38,12.62,670600,0.0,1.0
2006-05-24,25.18,25.43,24.61,25.19,439600,12.59,12.715,12.305,12.595,879200,0.0,1.0
2006-05-25,25.61,25.61,25.15,25.34,273200,12.805,12.805,12.575,12.67,546400,0.0,1.0
2006-05-26,25.91,26.17,25.73,25.82,127000,12.955,13.085,12.865,12.91,254000,0.0,1.0
2006-05-30,25.13,26.01,25.04,26.01,230000,12.565,13.005,12.52,13.005,460000,0.0,1.0
2006-05-31,25.67,25.71,25.19,25.19,211100,12.835,12.855,12.595,12.595,422200,0.0,1.0
2006-06-01,26.18,26.21,25.67,25.79,165700,13.09,13.105,12.835,12.895,331400,0.0,1.0
2006-06-02,26.17,26.47,25.92,26.27,181700,13.085,13.235,12.96,13.135,363400,0.0,1.0
2006-06-05,25.58,26.38,25.37,26.04,208900,12.79,13.19,12.685,13.02,417800,0.0,1.0
2006-06-06,25.51,25.7,24.94,25.7,219400,12.755,12.85,12.47,12.85,438800,0.0,1.0
2006-06-07,26.52,26.8,25.4,25.6,342800,13.26,13.4,12.7,12.8,685600,0.0,1.0
2006-06-08,26.4,26.78,25.99,26.44,293100,13.2,13.39,12.995,13.22,586200,0.0,1.0
2006-06-09,26.23,26.64,26.17,26.47,201700,13.115,13.32,13.085,13.235,403400,0.0,1.0
2006-06-12,25.88,26.43,25.66,25.96,166200,12.94,13.215,12.83,12.98,332400,0.0,1.0
2006-06-13,25.91,26.32,25.48,25.8,312500,12.955,13.16,12.74,12.9,625000,0.0,1.0
2006-06-14,25.32,25.89,25.12,25.71,246700,12.66,12.945,12.56,12.855,493400,0.0,1.0
2006-06-15,25.93,25.99,24.97,25.46,230600,12.965,12.995,12.485,12.73,461200,0.0,1.0
2006-06-16,25.67,25.88,25.54,25.81,425200,12.835,12.94,12.77,12.905,850400,0.0,1.0
2006-06-19,25.39,25.79,25.32,25.79,210800,12.695,12.895,12.66,12.895,421600,0.0,1.0
2006-06-20,25.59,25.78,25.31,25.31,227200,12.795,12.89,12.655,12.655,454400,0.0,1.0
2006-06-21,26.06,26.11,25.55,25.55,214200,13.03,13.055,12.775,12.775,428400,0.0,1.0
2006-06-22,26.34,26.58,25.92,26.03,303200,13.17,13.29,12.96,13.015,606400,0.0,1.0
2006-06-23,25.95,26.54,25.8,26.41,257400,12.975,13.27,12.9,13.205,514800,0.0,1.0
2006-06-26,26.12,26.12,25.84,26.04,175100,13.06,13.06,12.92,13.02,350200,0.0,1.0
2006-06-27,25.45,26.12,25.33,26.06,191900,12.725,13.06,12.665,13.03,383800,0.0,1.0
2006-06-28,24.94,25.59,24.51,25.59,402500,12.47,12.795,12.255,12.795,805000,0.0,1.0
2006-06-29,26.0,26.02,24.75,25.05,315900,13.0,13.01,12.375,12.525,631800,0.0,1.0
2006-06-30,25.76,26.33,25.62,26.09,249600,12.88,13.165,12.81,13.045,499200,0.0,1.0
2006-07-03,26.37,26.37,25.79,25.79,83500,13.185,13.185,12.895,12.895,167000,0.0,1.0
2006-07-05,25.74,26.4,25.54,26.3,238900,12.87,13.2,12.77,13.15,477800,0.0,1.0
2006-07-06,26.31,26.38,25.85,25.85,172000,13.155,13.19,12.925,12.925,344000,0.0,1.0
2006-07-07,26.1,26.51,25.92,26.4,260000,13.05,13.255,12.96,13.2,520000,0.0,1.0
2006-07-10,25.77,26.1,25.58,25.99,200900,12.885,13.05,12.79,12.995,401800,0.0,1.0
2006-07-11,26.33,26.43,25.5,25.67,215700,13.165,13.215,12.75,12.835,431400,0.0,1.0
2006-07-12,25.54,26.33,25.52,26.31,158600,12.77,13.165,12.76,13.155,317200,0.0,1.0
2006-07-13,25.11,25.64,25.03,25.64,236700,12.555,12.82,12.515,12.82,473400,0.0,1.0
2006-07-14,25.13,25.35,25.0,25.0,258600,12.565,12.675,12.5,12.5,517200,0.0,1.0
2006-07-17,25.01,25.38,24.92,25.24,147600,12.505,12.69,12.46,12.62,295200,0.0,1.0
2006-07-18,25.32,25.5,24.92,25.02,156900,12.66,12.75,12.46,12.51,313800,0.0,1.0
2006-07-19,25.94,26.07,25.28,25.28,225900,12.97,13.035,12.64,12.64,451800,0.0,1.0
2006-07-20,25.29,26.08,25.2239,25.84,184700,12.645,13.04,12.61195,12.92,369400,0.0,1.0
2006-07-21,25.0,25.3,24.94,25.29,105300,12.5,12.65,12.47,12.645,210600,0.0,1.0
2006-07-24,25.35,25.88,25.2,25.29,265300,12.675,12.94,12.6,12.645,530600,0.0,1.0
2006-07-25,22.5,25.56,22.39,25.3,1473500,11.25,12.78,11.195,12.65,2947000,0.0,1.0
2006-07-26,21.59,22.91,19.88,22.5,2641200,10.795,11.455,9.94,11.25,5282400,0.0,1.0
2006-07-27,22.21,22.69,21.12,21.5,556200,11.105,11.345,10.56,10.75,1112400,0.0,1.0
2006-07-28,22.28,22.42,21.9,22.37,198600,11.14,11.21,10.95,11.185,397200,0.0,1.0
2006-07-31,21.6,22.26,21.35,22.18,480600,10.8,11.13,10.675,11.09,961200,0.0,1.0
2006-08-01,21.02,21.7,21.0,21.54,391500,10.51,10.85,10.5,10.77,783000,0.0,1.0
2006-08-02,21.81,21.92,21.13,21.16,237800,10.905,10.96,10.565,10.58,475600,0.0,1.0
2006-08-03,21.9,22.03,21.39,21.58,380700,10.95,11.015,10.695,10.79,761400,0.0,1.0
2006-08-04,22.47,22.92,22.01,22.1,369500,11.235,11.46,11.005,11.05,739000,0.0,1.0
2006-08-07,22.46,22.53,22.15,22.43,198900,11.23,11.265,11.075,11.215,397800,0.0,1.0
2006-08-08,22.12,22.81,22.06,22.65,197800,11.06,11.405,11.03,11.325,395600,0.0,1.0
2006-08-09,22.35,22.75,22.15,22.15,182500,11.175,11.375,11.075,11.075,365000,0.0,1.0
2006-08-10,22.37,22.59,22.0,22.14,294400,11.185,11.295,11.0,11.07,588800,0.0,1.0
2006-08-11,22.19,22.46,22.04,22.14,232800,11.095,11.23,11.02,11.07,465600,0.0,1.0
2006-08-14,22.65,22.87,22.13,22.36,182300,11.325,11.435,11.065,11.18,364600,0.0,1.0
2006-08-15,23.065,23.315,22.7,22.9,201300,11.5325,11.6575,11.35,11.45,402600,0.0,1.0
2006-08-16,23.44,23.5,22.96,23.15,138600,11.72,11.75,11.48,11.575,277200,0.0,1.0
2006-08-17,23.61,23.81,23.33,23.35,103300,11.805,11.905,11.665,11.675,206600,0.0,1.0
2006-08-18,23.46,23.6,23.23,23.6,261500,11.73,11.8,11.615,11.8,523000,0.0,1.0
2006-08-21,23.34,23.48,23.2,23.23,343500,11.67,11.74,11.6,11.615,687000,0.0,1.0
2006-08-22,23.48,23.53,23.15,23.22,148500,11.74,11.765,11.575,11.61,297000,0.0,1.0
2006-08-23,23.07,23.61,22.89,23.5,218800,11.535,11.805,11.445,11.75,437600,0.0,1.0
2006-08-24,23.19,23.37,22.96,23.23,335300,11.595,11.685,11.48,11.615,670600,0.0,1.0
2006-08-25,23.4,23.5,23.14,23.19,107800,11.7,11.75,11.57,11.595,215600,0.0,1.0
2006-08-28,23.65,23.716,23.3,23.4,145800,11.825,11.858,11.65,11.7,291600,0.0,1.0
2006-08-29,23.86,24.0,23.5,23.7,152200,11.93,12.0,11.75,11.85,304400,0.0,1.0
2006-08-30,23.84,24.004,23.76,23.95,222600,11.92,12.002,11.88,11.975,445200,0.0,1.0
2006-08-31,23.55,24.0,23.55,24.0,202700,11.775,12.0,11.775,12.0,405400,0.0,1.0
2006-09-01,23.5,23.85,23.5,23.68,141100,11.75,11.925,11.75,11.84,282200,0.0,1.0
2006-09-05,23.2,23.92,23.06,23.6,539200,11.6,11.96,11.53,11.8,1078400,0.0,1.0
2006-09-06,25.35,26.0,24.3,24.75,2090600,12.675,13.0,12.15,12.375,4181200,0.0,1.0
2006-09-07,26.25,26.36,25.02,25.31,677300,13.125,13.18,12.51,12.655,1354600,0.0,1.0
2006-09-08,25.99,26.39,25.88,26.27,773700,12.995,13.195,12.94,13.135,1547400,0.0,1.0
2006-09-11,25.67,26.02,25.5,25.92,366800,12.835,13.01,12.75,12.96,733600,0.0,1.0
2006-09-12,26.05,26.07,25.47,25.72,264900,13.025,13.035,12.735,12.86,529800,0.0,1.0
2006-09-13,26.44,26.45,25.87,26.25,251000,13.22,13.225,12.935,13.125,502000,0.0,1.0
2006-09-14,26.37,26.5,26.09,26.3,233300,13.185,13.25,13.045,13.15,466600,0.0,1.0
2006-09-15,26.49,26.74,26.25,26.5,402600,13.245,13.37,13.125,13.25,805200,0.0,1.0
2006-09-18,26.51,26.74,26.31,26.41,261300,13.255,13.37,13.155,13.205,522600,0.0,1.0
2006-09-19,26.36,26.63,25.79,26.63,192600,13.18,13.315,12.895,13.315,385200,0.0,1.0
2006-09-20,26.81,26.9,26.39,26.66,258600,13.405,13.45,13.195,13.33,517200,0.0,1.0
2006-09-21,26.48,26.99,26.34,26.94,367900,13.24,13.495,13.17,13.47,735800,0.0,1.0
2006-09-22,26.3,26.49,26.01,26.49,247600,13.15,13.245,13.005,13.245,495200,0.0,1.0
2006-09-25,26.53,26.58,25.87,26.32,182600,13.265,13.29,12.935,13.16,365200,0.0,1.0
2006-09-26,26.28,26.72,26.05,26.62,187500,13.14,13.36,13.025,13.31,375000,0.0,1.0
2006-09-27,26.62,26.98,26.14,26.21,393600,13.31,13.49,13.07,13.105,787200,0.0,1.0
2006-09-28,26.18,26.96,26.1,26.75,362900,13.09,13.48,13.05,13.375,725800,0.0,1.0
2006-09-29,25.56,26.31,25.45,26.28,349800,12.78,13.155,12.725,13.14,699600,0.0,1.0
2006-10-02,25.39,25.71,25.18,25.49,254600,12.695,12.855,12.59,12.745,509200,0.0,1.0
2006-10-03,25.27,25.61,25.09,25.3,212900,12.635,12.805,12.545,12.65,425800,0.0,1.0
2006-10-04,25.66,25.79,25.14,25.16,266300,12.83,12.895,12.57,12.58,532600,0.0,1.0
2006-10-05,26.11,26.24,25.53,25.57,182300,13.055,13.12,12.765,12.785,364600,0.0,1.0
2006-10-06,25.57,26.1723,25.51,26.01,141200,12.785,13.08615,12.755,13.005,282400,0.0,1.0
2006-10-09,26.02,26.03,25.11,25.36,324200,13.01,13.015,12.555,12.68,648400,0.0,1.0
2006-10-10,26.09,26.19,25.81,26.05,252100,13.045,13.095,12.905,13.025,504200,0.0,1.0
2006-10-11,26.23,26.48,25.88,26.09,191700,13.115,13.24,12.94,13.045,383400,0.0,1.0
2006-10-12,26.72,26.74,26.26,26.26,251700,13.36,13.37,13.13,13.13,503400,0.0,1.0
2006-10-13,27.05,27.4,26.96,27.0,432200,13.525,13.7,13.48,13.5,864400,0.0,1.0
2006-10-16,27.81,28.2,27.3181,27.38,422300,13.905,14.1,13.65905,13.69,844600,0.0,1.0
2006-10-17,27.92,27.96,27.11,27.71,310800,13.96,13.98,13.555,13.855,621600,0.0,1.0
2006-10-18,27.92,28.39,27.71,28.0,211300,13.96,14.195,13.855,14.0,422600,0.0,1.0
2006-10-19,28.11,28.13,27.82,27.82,153600,14.055,14.065,13.91,13.91,307200,0.0,1.0
2006-10-20,28.38,28.4,28.03,28.24,177400,14.19,14.2,14.015,14.12,354800,0.0,1.0
2006-10-23,28.53,28.82,28.27,28.36,305300,14.265,14.41,14.135,14.18,610600,0.0,1.0
2006-10-24,28.03,28.99,28.0,28.5,403000,14.015,14.495,14.0,14.25,806000,0.0,1.0
2006-10-25,28.48,28.48,28.09,28.12,222200,14.24,14.24,14.045,14.06,444400,0.0,1.0
2006-10-26,28.52,28.91,28.47,28.5,389500,14.26,14.455,14.235,14.25,779000,0.0,1.0
2006-10-27,28.09,28.56,27.89,28.3,319700,14.045,14.28,13.945,14.15,639400,0.0,1.0
2006-10-30,28.39,28.39,27.66,27.93,314100,14.195,14.195,13.83,13.965,628200,0.0,1.0
2006-10-31,28.23,28.52,28.119,28.41,186000,14.115,14.26,14.0595,14.205,372000,0.0,1.0
2006-11-01,28.2,28.65,28.06,28.25,263600,14.1,14.325,14.03,14.125,527200,0.0,1.0
2006-11-02,27.73,28.18,27.28,27.92,347000,13.865,14.09,13.64,13.96,694000,0.0,1.0
2006-11-03,27.89,28.47,27.48,27.77,524000,13.945,14.235,13.74,13.885,1048000,0.0,1.0
2006-11-06,27.79,28.11,27.32,27.97,382900,13.895,14.055,13.66,13.985,765800,0.0,1.0
2006-11-07,27.96,28.13,27.59,27.7,221800,13.98,14.065,13.795,13.85,443600,0.0,1.0
2006-11-08,28.05,28.15,27.6,27.72,185800,14.025,14.075,13.8,13.86,371600,0.0,1.0
2006-11-09,28.12,28.29,27.89,28.12,146800,14.06,14.145,13.945,14.06,293600,0.0,1.0
2006-11-10,28.72,28.9,28.22,28.9,472500,14.36,14.45,14.11,14.45,945000,0.0,1.0
2006-11-13,29.02,29.35,28.5801,28.66,788700,14.51,14.675,14.29005,14.33,1577400,0.0,1.0
2006-11-14,29.91,29.98,28.87,29.22,458500,14.955,14.99,14.435,14.61,917000,0.0,1.0
2006-11-15,29.48,29.85,29.28,29.83,317300,14.74,14.925,14.64,14.915,634600,0.0,1.0
2006-11-16,29.47,29.6,29.01,29.47,450500,14.735,14.8,14.505,14.735,901000,0.0,1.0
2006-11-17,28.9,29.5,28.67,29.44,357800,14.45,14.75,14.335,14.72,715600,0.0,1.0
2006-11-20,28.95,29.451,28.33,28.86,407400,14.475,14.7255,14.165,14.43,814800,0.0,1.0
2006-11-21,29.83,29.94,28.91,28.91,429800,14.915,14.97,14.455,14.455,859600,0.0,1.0
2006-11-22,29.68,29.88,29.33,29.79,280700,14.84,14.94,14.665,14.895,561400,0.0,1.0
2006-11-24,29.64,29.87,29.47,29.47,219900,14.82,14.935,14.735,14.735,439800,0.0,1.0
2006-11-27,29.71,29.82,29.55,29.64,436600,14.855,14.91,14.775,14.82,873200,0.0,1.0
2006-11-28,29.81,29.95,29.5647,29.75,378700,14.905,14.975,14.78235,14.875,757400,0.0,1.0
2006-11-29,29.87,30.156,29.6,29.91,223100,14.935,15.078,14.8,14.955,446200,0.0,1.0
2006-11-30,30.07,30.15,29.75,29.89,230500,15.035,15.075,14.875,14.945,461000,0.0,1.0
2006-12-01,29.98,30.21,29.64,30.0,222600,14.99,15.105,14.82,15.0,445200,0.0,1.0
2006-12-04,30.88,30.96,30.03,30.09,242900,15.44,15.48,15.015,15.045,485800,0.0,1.0
2006-12-05,30.96,31.35,30.86,31.0,319000,15.48,15.675,15.43,15.5,638000,0.0,1.0
2006-12-06,29.8,29.88,29.309,29.56,584400,14.9,14.94,14.6545,14.78,1168800,0.0,1.0
2006-12-07,29.87,30.01,29.62,29.68,212700,14.935,15.005,14.81,14.84,425400,0.0,1.0
2006-12-08,29.67,30.0,29.5,29.71,114600,14.835,15.0,14.75,14.855,229200,0.0,1.0
2006-12-11,29.89,30.18,29.63,29.79,164300,14.945,15.09,14.815,14.895,328600,0.0,1.0
2006-12-12,29.84,30.03,29.65,29.98,162200,14.92,15.015,14.825,14.99,324400,0.0,1.0
2006-12-13,30.02,30.12,29.85,30.1,111400,15.01,15.06,14.925,15.05,222800,0.0,1.0
2006-12-14,29.88,30.34,29.85,30.13,282700,14.94,15.17,14.925,15.065,565400,0.0,1.0
2006-12-15,30.22,30.42,29.83,29.99,489000,15.11,15.21,14.915,14.995,978000,0.0,1.0
2006-12-18,30.49,30.61,30.22,30.41,251000,15.245,15.305,15.11,15.205,502000,0.0,1.0
2006-12-19,30.29,30.45,30.06,30.37,186000,15.145,15.225,15.03,15.185,372000,0.0,1.0
2006-12-20,30.83,30.86,30.33,30.47,238100,15.415,15.43,15.165,15.235,476200,0.0,1.0
2006-12-21,31.06,31.39,30.85,30.85,309400,15.53,15.695,15.425,15.425,618800,0.0,1.0
2006-12-22,31.09,31.2,30.95,31.15,141500,15.545,15.6,15.475,15.575,283000,0.0,1.0
2006-12-26,31.48,31.57,30.9,30.99,116300,15.74,15.785,15.45,15.495,232600,0.0,1.0
2006-12-27,31.8,31.93,31.53,31.53,114800,15.9,15.965,15.765,15.765,229600,0.0,1.0
2006-12-28,31.48,31.85,31.46,31.85,103500,15.74,15.925,15.73,15.925,207000,0.0,1.0
2006-12-29,31.21,31.56,31.11,31.42,247200,15.605,15.78,15.555,15.71,494400,0.0,1.0
2007-01-03,30.21,31.31,29.78,31.2,502300,15.105,15.655,14.89,15.6,1004600,0.0,1.0
2007-01-04,30.4,30.67,30.15,30.22,317200,15.2,15.335,15.075,15.11,634400,0.0,1.0
2007-01-05,29.81,30.42,29.8,30.38,209000,14.905,15.21,14.9,15.19,418000,0.0,1.0
2007-01-08,29.79,29.84,29.11,29.8,305700,14.895,14.92,14.555,14.9,611400,0.0,1.0
2007-01-09,29.53,29.93,29.182,29.75,197600,14.765,14.965,14.591,14.875,395200,0.0,1.0
2007-01-10,29.95,30.0,29.18,29.29,224100,14.975,15.0,14.59,14.645,448200,0.0,1.0
2007-01-11,30.24,30.25,29.87,30.01,292000,15.12,15.125,14.935,15.005,584000,0.0,1.0
2007-01-12,30.51,30.51,30.2,30.2,115600,15.255,15.255,15.1,15.1,231200,0.0,1.0
2007-01-16,30.14,30.85,29.89,30.6,185600,15.07,15.425,14.945,15.3,371200,0.0,1.0
2007-01-17,29.47,30.01,29.45,29.98,196400,14.735,15.005,14.725,14.99,392800,0.0,1.0
2007-01-18,28.65,29.5,28.5184,29.39,400300,14.325,14.75,14.2592,14.695,800600,0.0,1.0
2007-01-19,29.4,29.42,28.66,28.66,177200,14.7,14.71,14.33,14.33,354400,0.0,1.0
2007-01-22,28.94,29.51,28.88,29.48,247600,14.47,14.755,14.44,14.74,495200,0.0,1.0
2007-01-23,28.79,29.29,28.6,28.85,425200,14.395,14.645,14.3,14.425,850400,0.0,1.0
2007-01-24,29.35,29.4,28.76,28.89,211000,14.675,14.7,14.38,14.445,422000,0.0,1.0
2007-01-25,28.8,29.42,28.76,29.39,221700,14.4,14.71,14.38,14.695,443400,0.0,1.0
2007-01-26,28.8,28.9155,28.45,28.8,183300,14.4,14.45775,14.225,14.4,366600,0.0,1.0
2007-01-29,29.17,29.49,28.77,28.78,344200,14.585,14.745,14.385,14.39,688400,0.0,1.0
2007-01-30,29.92,29.99,29.29,29.29,306000,14.96,14.995,14.645,14.645,612000,0.0,1.0
2007-01-31,29.4,29.95,29.11,29.95,407700,14.7,14.975,14.555,14.975,815400,0.0,1.0
2007-02-01,29.76,30.02,29.39,29.39,201200,14.88,15.01,14.695,14.695,402400,0.0,1.0
2007-02-02,29.99,30.91,29.72,30.28,521200,14.995,15.455,14.86,15.14,1042400,0.0,1.0
2007-02-05,29.73,30.13,29.5,29.86,202300,14.865,15.065,14.75,14.93,404600,0.0,1.0
2007-02-06,30.04,30.2,29.65,29.82,267200,15.02,15.1,14.825,14.91,534400,0.0,1.0
2007-02-07,30.03,30.29,29.95,29.99,172000,15.015,15.145,14.975,14.995,344000,0.0,1.0
2007-02-08,29.72,30.13,29.7,30.04,165400,14.86,15.065,14.85,15.02,330800,0.0,1.0
2007-02-09,29.38,29.92,29.35,29.79,203800,14.69,14.96,14.675,14.895,407600,0.0,1.0
2007-02-12,29.5,29.76,29.45,29.5,179100,14.75,14.88,14.725,14.75,358200,0.0,1.0
2007-02-13,29.77,29.83,29.41,29.46,196500,14.885,14.915,14.705,14.73,393000,0.0,1.0
2007-02-14,29.81,30.16,29.76,29.84,148400,14.905,15.08,14.88,14.92,296800,0.0,1.0
2007-02-15,29.68,30.0,29.0,29.73,349300,14.84,15.0,14.5,14.865,698600,0.0,1.0
2007-02-16,29.75,29.75,29.43,29.68,212700,14.875,14.875,14.715,14.84,425400,0.0,1.0
2007-02-20,29.74,30.01,29.52,29.75,176400,14.87,15.005,14.76,14.875,352800,0.0,1.0
2007-02-21,29.65,29.85,29.38,29.66,170500,14.825,14.925,14.69,14.83,341000,0.0,1.0
2007-02-22,29.45,29.79,29.0,29.62,399500,14.725,14.895,14.5,14.81,799000,0.0,1.0
2007-02-23,29.24,29.46,29.1099,29.46,216500,14.62,14.73,14.55495,14.73,433000,0.0,1.0
2007-02-26,29.61,29.63,29.26,29.35,253300,14.805,14.815,14.63,14.675,506600,0.0,1.0
2007-02-27,28.83,29.6346,28.5,29.3,465300,14.415,14.8173,14.25,14.65,930600,0.0,1.0
2007-02-28,29.01,29.2,28.77,28.77,300300,14.505,14.6,14.385,14.385,600600,0.0,1.0
2007-03-01,29.0,29.15,28.35,28.6,130267,14.5,14.575,14.175,14.3,260534,0.0,1.0
2007-03-02,28.54,29.17,28.51,28.89,247786,14.27,14.585,14.255,14.445,495572,0.0,1.0
2007-03-05,28.25,29.06,28.2,28.51,489600,14.125,14.53,14.1,14.255,979200,0.0,1.0
2007-03-06,28.73,28.91,28.41,28.54,325200,14.365,14.455,14.205,14.27,650400,0.0,1.0
2007-03-07,28.83,28.96,28.52,28.76,245900,14.415,14.48,14.26,14.38,491800,0.0,1.0
2007-03-08,28.94,29.14,28.78,29.11,186800,14.47,14.57,14.39,14.555,373600,0.0,1.0
2007-03-09,29.04,29.25,28.8,29.02,115800,14.52,14.625,14.4,14.51,231600,0.0,1.0
2007-03-12,29.37,29.38,28.9,29.11,175500,14.685,14.69,14.45,14.555,351000,0.0,1.0
2007-03-13,28.98,29.3318,28.8,29.24,601000,14.49,14.6659,14.4,14.62,1202000,0.0,1.0
2007-03-14,29.12,29.23,28.73,28.88,353300,14.56,14.615,14.365,14.44,706600,0.0,1.0
2007-03-15,29.44,29.44,29.02,29.05,175100,14.72,14.72,14.51,14.525,350200,0.0,1.0
2007-03-16,29.39,29.65,29.01,29.43,406400,14.695,14.825,14.505,14.715,812800,0.0,1.0
2007-03-19,29.26,29.49,29.12,29.4,215700,14.63,14.745,14.56,14.7,431400,0.0,1.0
2007-03-20,29.57,29.57,29.19,29.19,161800,14.785,14.785,14.595,14.595,323600,0.0,1.0
2007-03-21,30.4,30.47,29.31,29.51,304700,15.2,15.235,14.655,14.755,609400,0.0,1.0
2007-03-22,30.29,30.49,30.06,30.46,161900,15.145,15.245,15.03,15.23,323800,0.0,1.0
2007-03-23,30.46,30.49,30.08,30.2,154400,15.23,15.245,15.04,15.1,308800,0.0,1.0
2007-03-26,30.23,30.41,29.9,30.41,163200,15.115,15.205,14.95,15.205,326400,0.0,1.0
2007-03-27,29.89,30.16,29.54,30.08,190000,14.945,15.08,14.77,15.04,380000,0.0,1.0
2007-03-28,29.83,29.96,29.53,29.66,198900,14.915,14.98,14.765,14.83,397800,0.0,1.0
2007-03-29,29.92,30.09,29.68,30.0,186100,14.96,15.045,14.84,15.0,372200,0.0,1.0
2007-03-30,30.07,30.19,29.74,29.74,245700,15.035,15.095,14.87,14.87,491400,0.0,1.0
2007-04-02,30.08,30.34,29.95,30.19,100400,15.04,15.17,14.975,15.095,200800,0.0,1.0
2007-04-03,30.75,31.06,30.05,30.08,221300,15.375,15.53,15.025,15.04,442600,0.0,1.0
2007-04-04,30.54,30.94,30.47,30.88,125800,15.27,15.47,15.235,15.44,251600,0.0,1.0
2007-04-05,30.55,30.61,30.43,30.47,92200,15.275,15.305,15.215,15.235,184400,0.0,1.0
2007-04-09,30.21,30.55,30.104,30.55,133700,15.105,15.275,15.052,15.275,267400,0.0,1.0
2007-04-10,30.52,30.77,30.14,30.14,105100,15.26,15.385,15.07,15.07,210200,0.0,1.0
2007-04-11,30.31,30.75,29.99,30.59,154600,15.155,15.375,14.995,15.295,309200,0.0,1.0
2007-04-12,30.47,30.56,29.97,30.33,128900,15.235,15.28,14.985,15.165,257800,0.0,1.0
2007-04-13,30.2,30.61,30.15,30.42,329800,15.1,15.305,15.075,15.21,659600,0.0,1.0
2007-04-16,30.71,30.86,30.3,30.3,148100,15.355,15.43,15.15,15.15,296200,0.0,1.0
2007-04-17,30.83,30.88,30.471,30.71,110700,15.415,15.44,15.2355,15.355,221400,0.0,1.0
2007-04-18,30.44,30.91,30.41,30.7,124600,15.22,15.455,15.205,15.35,249200,0.0,1.0
2007-04-19,30.24,30.38,29.94,30.34,141700,15.12,15.19,14.97,15.17,283400,0.0,1.0
2007-04-20,30.76,30.85,30.2,30.56,168100,15.38,15.425,15.1,15.28,336200,0.0,1.0
2007-04-23,30.97,31.0,30.63,30.63,100700,15.485,15.5,15.315,15.315,201400,0.0,1.0
2007-04-24,30.71,31.0,30.48,30.97,76900,15.355,15.5,15.24,15.485,153800,0.0,1.0
2007-04-25,30.85,30.95,30.53,30.81,92900,15.425,15.475,15.265,15.405,185800,0.0,1.0
2007-04-26,30.86,30.94,30.584,30.85,125000,15.43,15.47,15.292,15.425,250000,0.0,1.0
2007-04-27,30.74,30.94,30.66,30.71,103100,15.37,15.47,15.33,15.355,206200,0.0,1.0
2007-04-30,30.03,30.85,29.93,30.85,261600,15.015,15.425,14.965,15.425,523200,0.0,1.0
2007-05-01,30.45,30.45,29.73,30.01,148500,15.225,15.225,14.865,15.005,297000,0.0,1.0
2007-05-02,31.03,31.27,30.37,30.55,285900,15.515,15.635,15.185,15.275,571800,0.0,1.0
2007-05-03,30.6,31.46,30.55,30.88,313000,15.3,15.73,15.275,15.44,626000,0.0,1.0
2007-05-04,31.0,31.35,30.24,30.5,434000,15.5,15.675,15.12,15.25,868000,0.0,1.0
2007-05-07,31.5,31.5,30.9,30.91,255900,15.75,15.75,15.45,15.455,511800,0.0,1.0
2007-05-08,31.21,31.5,31.0,31.4,274800,15.605,15.75,15.5,15.7,549600,0.0,1.0
2007-05-09,31.09,31.23,30.88,31.03,168700,15.545,15.615,15.44,15.515,337400,0.0,1.0
2007-05-10,30.22,31.0,30.13,30.93,259500,15.11,15.5,15.065,15.465,519000,0.0,1.0
2007-05-11,29.9,30.59,29.77,30.201,259100,14.95,15.295,14.885,15.1005,518200,0.0,1.0
2007-05-14,29.28,29.99,29.2,29.82,258800,14.64,14.995,14.6,14.91,517600,0.0,1.0
2007-05-15,29.07,29.48,28.94,29.2,227700,14.535,14.74,14.47,14.6,455400,0.0,1.0
2007-05-16,29.48,29.53,28.95,29.05,229400,14.74,14.765,14.475,14.525,458800,0.0,1.0
2007-05-17,29.04,29.58,29.0,29.4,243200,14.52,14.79,14.5,14.7,486400,0.0,1.0
2007-05-18,29.75,29.86,28.87,29.06,274800,14.875,14.93,14.435,14.53,549600,0.0,1.0
2007-05-21,29.36,29.83,29.14,29.65,237700,14.68,14.915,14.57,14.825,475400,0.0,1.0
2007-05-22,29.33,29.46,29.0,29.46,205700,14.665,14.73,14.5,14.73,411400,0.0,1.0
2007-05-23,28.99,29.58,28.92,29.46,163400,14.495,14.79,14.46,14.73,326800,0.0,1.0
2007-05-24,28.31,29.22,28.16,28.88,341500,14.155,14.61,14.08,14.44,683000,0.0,1.0
2007-05-25,28.51,28.64,28.346,28.43,191600,14.255,14.32,14.173,14.215,383200,0.0,1.0
2007-05-29,28.69,28.84,28.49,28.56,168300,14.345,14.42,14.245,14.28,336600,0.0,1.0
2007-05-30,28.55,28.63,28.36,28.55,194200,14.275,14.315,14.18,14.275,388400,0.0,1.0
2007-05-31,28.6,28.73,28.5,28.55,181800,14.3,14.365,14.25,14.275,363600,0.0,1.0
2007-06-01,29.1,29.15,28.6058,28.65,245000,14.55,14.575,14.3029,14.325,490000,0.0,1.0
2007-06-04,28.83,29.24,28.62,28.95,205600,14.415,14.62,14.31,14.475,411200,0.0,1.0
2007-06-05,28.61,28.83,28.46,28.66,209500,14.305,14.415,14.23,14.33,419000,0.0,1.0
2007-06-06,28.59,28.66,28.44,28.44,214100,14.295,14.33,14.22,14.22,428200,0.0,1.0
2007-06-07,28.62,29.12,28.361,28.5,305700,14.31,14.56,14.1805,14.25,611400,0.0,1.0
2007-06-08,28.78,28.83,28.5,28.66,379400,14.39,14.415,14.25,14.33,758800,0.0,1.0
2007-06-11,29.06,29.192,28.61,28.76,259100,14.53,14.596,14.305,14.38,518200,0.0,1.0
2007-06-12,28.63,29.1,28.53,28.87,222000,14.315,14.55,14.265,14.435,444000,0.0,1.0
2007-06-13,28.95,29.1,28.5,28.64,328200,14.475,14.55,14.25,14.32,656400,0.0,1.0
2007-06-14,29.47,29.53,29.04,29.04,212300,14.735,14.765,14.52,14.52,424600,0.0,1.0
2007-06-15,28.77,29.82,28.68,29.82,460400,14.385,14.91,14.34,14.91,920800,0.0,1.0
2007-06-18,29.21,29.32,28.28,28.28,782600,14.605,14.66,14.14,14.14,1565200,0.0,1.0
2007-06-19,28.55,29.12,28.54,29.09,272700,14.275,14.56,14.27,14.545,545400,0.0,1.0
2007-06-20,28.52,28.69,28.47,28.56,374600,14.26,14.345,14.235,14.28,749200,0.0,1.0
2007-06-21,28.77,28.97,28.4,28.4,240600,14.385,14.485,14.2,14.2,481200,0.0,1.0
2007-06-22,28.43,28.86,28.41,28.68,946700,14.215,14.43,14.205,14.34,1893400,0.0,1.0
2007-06-25,28.32,28.66,28.18,28.43,283800,14.16,14.33,14.09,14.215,567600,0.0,1.0
2007-06-26,27.33,28.39,27.25,28.2,552000,13.665,14.195,13.625,14.1,1104000,0.0,1.0
2007-06-27,27.3,27.33,26.78,27.0,507500,13.65,13.665,13.39,13.5,1015000,0.0,1.0
2007-06-28,27.5,27.84,27.14,27.25,256400,13.75,13.92,13.57,13.625,512800,0.0,1.0
2007-06-29,27.14,27.99,26.97,27.56,284900,13.57,13.995,13.485,13.78,569800,0.0,1.0
2007-07-02,27.44,27.7,27.1,27.32,236000,13.72,13.85,13.55,13.66,472000,0.0,1.0
2007-07-03,27.21,27.59,27.18,27.43,102500,13.605,13.795,13.59,13.715,205000,0.0,1.0
2007-07-05,27.23,27.37,26.86,27.2,216800,13.615,13.685,13.43,13.6,433600,0.0,1.0
2007-07-06,27.04,27.3,27.0,27.17,200300,13.52,13.65,13.5,13.585,400600,0.0,1.0
2007-07-09,26.46,27.21,26.29,27.04,399000,13.23,13.605,13.145,13.52,798000,0.0,1.0
2007-07-10,26.42,26.74,26.29,26.29,557100,13.21,13.37,13.145,13.145,1114200,0.0,1.0
2007-07-11,26.53,26.71,26.31,26.34,309300,13.265,13.355,13.155,13.17,618600,0.0,1.0
2007-07-12,27.74,27.8,26.55,26.58,755600,13.87,13.9,13.275,13.29,1511200,0.0,1.0
2007-07-13,28.01,28.04,27.44,27.73,725300,14.005,14.02,13.72,13.865,1450600,0.0,1.0
2007-07-16,27.8,28.09,27.6,28.03,437500,13.9,14.045,13.8,14.015,875000,0.0,1.0
2007-07-17,28.0,28.01,27.66,27.8,343500,14.0,14.005,13.83,13.9,687000,0.0,1.0
2007-07-18,27.85,27.95,27.49,27.95,380200,13.925,13.975,13.745,13.975,760400,0.0,1.0
2007-07-19,27.84,28.02,27.7,28.02,288100,13.92,14.01,13.85,14.01,576200,0.0,1.0
2007-07-20,27.73,27.97,27.32,27.78,1308900,13.865,13.985,13.66,13.89,2617800,0.0,1.0
2007-07-23,27.98,28.1882,27.655,27.8,325800,13.99,14.0941,13.8275,13.9,651600,0.0,1.0
2007-07-24,27.7,27.92,27.37,27.81,620500,13.85,13.96,13.685,13.905,1241000,0.0,1.0
2007-07-25,28.69,30.47,28.0,29.25,1730200,14.345,15.235,14.0,14.625,3460400,0.0,1.0
2007-07-26,27.69,28.55,27.18,28.34,942400,13.845,14.275,13.59,14.17,1884800,0.0,1.0
2007-07-27,27.21,27.82,26.85,27.65,503800,13.605,13.91,13.425,13.825,1007600,0.0,1.0
2007-07-30,27.15,27.55,26.09,27.2,843900,13.575,13.775,13.045,13.6,1687800,0.0,1.0
2007-07-31,27.09,27.61,26.72,27.33,443600,13.545,13.805,13.36,13.665,887200,0.0,1.0
2007-08-01,27.15,27.28,26.16,27.06,414100,13.575,13.64,13.08,13.53,828200,0.0,1.0
2007-08-02,27.58,27.83,27.01,27.26,553900,13.79,13.915,13.505,13.63,1107800,0.0,1.0
2007-08-03,27.41,27.95,27.31,27.62,846400,13.705,13.975,13.655,13.81,1692800,0.0,1.0
2007-08-06,27.76,27.83,27.11,27.49,629600,13.88,13.915,13.555,13.745,1259200,0.0,1.0
2007-08-07,28.41,28.54,27.37,27.57,461900,14.205,14.27,13.685,13.785,923800,0.0,1.0
2007-08-08,29.45,31.8,28.7,28.7,871600,14.725,15.9,14.35,14.35,1743200,0.0,1.0
2007-08-09,30.34,31.18,28.75,29.09,871400,15.17,15.59,14.375,14.545,1742800,0.0,1.0
2007-08-10,29.94,30.69,28.56,30.0,821900,14.97,15.345,14.28,15.0,1643800,0.0,1.0
2007-08-13,30.08,30.65,29.66,30.41,695700,15.04,15.325,14.83,15.205,1391400,0.0,1.0
2007-08-14,28.85,30.3,28.4,30.3,439200,14.425,15.15,14.2,15.15,878400,0.0,1.0
2007-08-15,28.88,29.92,28.72,28.87,257200,14.44,14.96,14.36,14.435,514400,0.0,1.0
2007-08-16,29.72,29.75,28.22,28.82,476900,14.86,14.875,14.11,14.41,953800,0.0,1.0
2007-08-17,30.13,31.62,29.95,30.95,443600,15.065,15.81,14.975,15.475,887200,0.0,1.0
2007-08-20,29.43,30.57,29.22,30.26,256800,14.715,15.285,14.61,15.13,513600,0.0,1.0
2007-08-21,29.59,29.84,29.28,29.49,304500,14.795,14.92,14.64,14.745,609000,0.0,1.0
2007-08-22,29.36,30.21,29.15,29.94,324500,14.68,15.105,14.575,14.97,649000,0.0,1.0
2007-08-23,28.96,29.95,27.88,29.7,467100,14.48,14.975,13.94,14.85,934200,0.0,1.0
2007-08-24,29.94,29.96,28.63,28.94,252300,14.97,14.98,14.315,14.47,504600,0.0,1.0
2007-08-27,29.55,30.07,29.37,29.87,179500,14.775,15.035,14.685,14.935,359000,0.0,1.0
2007-08-28,28.95,29.74,28.88,29.41,338600,14.475,14.87,14.44,14.705,677200,0.0,1.0
2007-08-29,29.03,29.75,28.28,28.93,430100,14.515,14.875,14.14,14.465,860200,0.0,1.0
2007-08-30,29.68,31.05,28.46,29.1,738100,14.84,15.525,14.23,14.55,1476200,0.0,1.0
2007-08-31,29.26,30.41,28.67,30.11,481500,14.63,15.205,14.335,15.055,963000,0.0,1.0
2007-09-04,29.61,29.96,29.163,29.19,446000,14.805,14.98,14.5815,14.595,892000,0.0,1.0
2007-09-05,29.44,29.66,29.05,29.47,255300,14.72,14.83,14.525,14.735,510600,0.0,1.0
2007-09-06,29.74,30.32,29.54,29.61,323000,14.87,15.16,14.77,14.805,646000,0.0,1.0
2007-09-07,29.3,30.01,28.84,29.28,292500,14.65,15.005,14.42,14.64,585000,0.0,1.0
2007-09-10,29.55,29.95,28.86,29.43,265900,14.775,14.975,14.43,14.715,531800,0.0,1.0
2007-09-11,30.29,30.55,29.78,29.78,261200,15.145,15.275,14.89,14.89,522400,0.0,1.0
2007-09-12,29.96,30.3,29.4,30.3,398500,14.98,15.15,14.7,15.15,797000,0.0,1.0
2007-09-13,30.39,30.79,29.77,30.21,418500,15.195,15.395,14.885,15.105,837000,0.0,1.0
2007-09-14,29.9,30.11,29.34,30.09,284800,14.95,15.055,14.67,15.045,569600,0.0,1.0
2007-09-17,29.77,29.99,29.51,29.8,343000,14.885,14.995,14.755,14.9,686000,0.0,1.0
2007-09-18,30.25,30.29,29.31,29.89,243200,15.125,15.145,14.655,14.945,486400,0.0,1.0
2007-09-19,31.37,31.5,30.48,30.51,481800,15.685,15.75,15.24,15.255,963600,0.0,1.0
2007-09-20,31.64,31.68,30.99,31.4,315500,15.82,15.84,15.495,15.7,631000,0.0,1.0
2007-09-21,31.32,32.19,31.14,31.86,429100,15.66,16.095,15.57,15.93,858200,0.0,1.0
2007-09-24,31.77,31.96,31.17,31.38,258700,15.885,15.98,15.585,15.69,517400,0.0,1.0
2007-09-25,31.43,31.57,29.88,31.45,513600,15.715,15.785,14.94,15.725,1027200,0.0,1.0
2007-09-26,31.4,31.78,31.12,31.27,191400,15.7,15.89,15.56,15.635,382800,0.0,1.0
2007-09-27,32.0,32.06,30.87,31.52,391100,16.0,16.03,15.435,15.76,782200,0.0,1.0
2007-09-28,32.13,32.33,31.68,31.96,592700,16.065,16.165,15.84,15.98,1185400,0.0,1.0
2007-10-01,31.99,32.32,31.49,32.14,311800,15.995,16.16,15.745,16.07,623600,0.0,1.0
2007-10-02,32.86,32.86,31.91,32.07,304800,16.43,16.43,15.955,16.035,609600,0.0,1.0
2007-10-03,33.11,33.11,32.55,32.7,317800,16.555,16.555,16.275,16.35,635600,0.0,1.0
2007-10-04,32.5,33.25,32.46,33.16,223800,16.25,16.625,16.23,16.58,447600,0.0,1.0
2007-10-05,33.15,33.44,32.52,32.82,160600,16.575,16.72,16.26,16.41,321200,0.0,1.0
2007-10-08,33.22,33.49,32.72,33.14,394100,16.61,16.745,16.36,16.57,788200,0.0,1.0
2007-10-09,33.65,34.02,32.87,33.38,306400,16.825,17.01,16.435,16.69,612800,0.0,1.0
2007-10-10,33.04,33.95,32.62,33.71,273000,16.52,16.975,16.31,16.855,546000,0.0,1.0
2007-10-11,31.66,33.46,31.15,33.15,1020900,15.83,16.73,15.575,16.575,2041800,0.0,1.0
2007-10-12,32.02,32.27,31.38,31.65,420800,16.01,16.135,15.69,15.825,841600,0.0,1.0
2007-10-15,31.09,31.94,30.63,31.94,627100,15.545,15.97,15.315,15.97,1254200,0.0,1.0
2007-10-16,32.0,32.56,29.6858,30.94,1333700,16.0,16.28,14.8429,15.47,2667400,0.0,1.0
2007-10-17,33.5,33.67,31.73,32.14,1147200,16.75,16.835,15.865,16.07,2294400,0.0,1.0
2007-10-18,33.99,34.44,33.26,33.37,1084700,16.995,17.22,16.63,16.685,2169400,0.0,1.0
2007-10-19,33.5,34.74,33.45,33.99,1189800,16.75,17.37,16.725,16.995,2379600,0.0,1.0
2007-10-22,33.92,34.07,33.04,33.15,199300,16.96,17.035,16.52,16.575,398600,0.0,1.0
2007-10-23,34.02,34.28,33.45,34.28,283400,17.01,17.14,16.725,17.14,566800,0.0,1.0
2007-10-24,33.76,33.88,32.56,33.83,529800,16.88,16.94,16.28,16.915,1059600,0.0,1.0
2007-10-25,32.91,34.45,32.57,34.45,749100,16.455,17.225,16.285,17.225,1498200,0.0,1.0
2007-10-26,34.36,34.45,33.16,33.34,457600,17.18,17.225,16.58,16.67,915200,0.0,1.0
2007-10-29,34.89,35.14,34.36,34.47,348500,17.445,17.57,17.18,17.235,697000,0.0,1.0
2007-10-30,33.5,34.81,33.43,34.8,720500,16.75,17.405,16.715,17.4,1441000,0.0,1.0
2007-10-31,35.06,35.06,33.57,33.57,540900,17.53,17.53,16.785,16.785,1081800,0.0,1.0
2007-11-01,33.43,34.71,33.23,34.48,661400,16.715,17.355,16.615,17.24,1322800,0.0,1.0
2007-11-02,32.26,32.97,30.38,30.38,1283600,16.13,16.485,15.19,15.19,2567200,0.0,1.0
2007-11-05,32.42,32.85,31.91,32.05,326700,16.21,16.425,15.955,16.025,653400,0.0,1.0
2007-11-06,32.79,32.98,32.01,32.47,182400,16.395,16.49,16.005,16.235,364800,0.0,1.0
2007-11-07,31.23,32.65,30.78,32.39,507400,15.615,16.325,15.39,16.195,1014800,0.0,1.0
2007-11-08,32.22,32.38,30.99,31.49,395500,16.11,16.19,15.495,15.745,791000,0.0,1.0
2007-11-09,31.62,32.03,31.14,31.85,304100,15.81,16.015,15.57,15.925,608200,0.0,1.0
2007-11-12,30.74,31.79,30.3,31.48,404900,15.37,15.895,15.15,15.74,809800,0.0,1.0
2007-11-13,31.8,32.0,30.5601,30.97,282500,15.9,16.0,15.28005,15.485,565000,0.0,1.0
2007-11-14,31.25,32.05,30.94,31.94,293500,15.625,16.025,15.47,15.97,587000,0.0,1.0
2007-11-15,30.96,31.74,30.36,31.1,461600,15.48,15.87,15.18,15.55,923200,0.0,1.0
2007-11-16,31.23,31.47,30.65,31.04,337200,15.615,15.735,15.325,15.52,674400,0.0,1.0
2007-11-19,30.48,30.96,30.24,30.96,185700,15.24,15.48,15.12,15.48,371400,0.0,1.0
2007-11-20,30.95,31.23,30.17,30.53,214900,15.475,15.615,15.085,15.265,429800,0.0,1.0
2007-11-21,30.38,31.08,30.25,30.83,171000,15.19,15.54,15.125,15.415,342000,0.0,1.0
2007-11-23,31.4,31.45,30.47,30.68,58900,15.7,15.725,15.235,15.34,117800,0.0,1.0
2007-11-26,31.79,32.05,31.25,31.5,426100,15.895,16.025,15.625,15.75,852200,0.0,1.0
2007-11-27,32.27,32.46,30.958,31.82,231500,16.135,16.23,15.479,15.91,463000,0.0,1.0
2007-11-28,33.53,33.66,32.11,32.56,296000,16.765,16.83,16.055,16.28,592000,0.0,1.0
2007-11-29,32.89,33.79,32.89,33.38,296800,16.445,16.895,16.445,16.69,593600,0.0,1.0
2007-11-30,33.08,33.752,32.8,33.3,348500,16.54,16.876,16.4,16.65,697000,0.0,1.0
2007-12-03,32.66,33.09,32.47,32.76,250900,16.33,16.545,16.235,16.38,501800,0.0,1.0
2007-12-04,32.57,33.32,32.12,32.37,271200,16.285,16.66,16.06,16.185,542400,0.0,1.0
2007-12-05,32.97,33.07,32.71,33.0,153800,16.485,16.535,16.355,16.5,307600,0.0,1.0
2007-12-06,33.79,34.13,32.73,33.13,409100,16.895,17.065,16.365,16.565,818200,0.0,1.0
2007-12-07,32.34,33.96,32.15,33.95,765400,16.17,16.98,16.075,16.975,1530800,0.0,1.0
2007-12-10,32.38,33.11,31.3,32.4,525800,16.19,16.555,15.65,16.2,1051600,0.0,1.0
2007-12-11,31.41,32.6,31.27,32.48,456600,15.705,16.3,15.635,16.24,913200,0.0,1.0
2007-12-12,31.69,32.27,31.45,32.22,346100,15.845,16.135,15.725,16.11,692200,0.0,1.0
2007-12-13,32.08,34.05,31.25,31.3,365800,16.04,17.025,15.625,15.65,731600,0.0,1.0
2007-12-14,31.81,33.01,31.43,31.7,398300,15.905,16.505,15.715,15.85,796600,0.0,1.0
2007-12-17,31.15,31.99,31.15,31.64,310800,15.575,15.995,15.575,15.82,621600,0.0,1.0
2007-12-18,31.6,31.75,30.83,31.49,209200,15.8,15.875,15.415,15.745,418400,0.0,1.0
2007-12-19,31.93,32.15,31.22,31.62,270100,15.965,16.075,15.61,15.81,540200,0.0,1.0
2007-12-20,32.26,32.52,31.74,32.21,270000,16.13,16.26,15.87,16.105,540000,0.0,1.0
2007-12-21,32.11,32.78,32.0,32.78,500900,16.055,16.39,16.0,16.39,1001800,0.0,1.0
2007-12-24,32.09,32.72,31.5,32.27,206100,16.045,16.36,15.75,16.135,412200,0.0,1.0
2007-12-26,32.73,33.04,32.0,32.06,218700,16.365,16.52,16.0,16.03,437400,0.0,1.0
2007-12-27,32.0,32.8,32.0,32.69,143000,16.0,16.4,16.0,16.345,286000,0.0,1.0
2007-12-28,32.21,32.56,32.0,32.29,131300,16.105,16.28,16.0,16.145,262600,0.0,1.0
2007-12-31,32.0,32.19,31.99,32.08,272600,16.0,16.095,15.995,16.04,545200,0.0,1.0
2008-01-02,31.76,32.34,31.59,32.0,212900,15.88,16.17,15.795,16.0,425800,0.0,1.0
2008-01-03,31.27,31.81,30.9,31.8,340900,15.635,15.905,15.45,15.9,681800,0.0,1.0
2008-01-04,29.845,31.41,29.69,31.07,764600,14.9225,15.705,14.845,15.535,1529200,0.0,1.0
2008-01-07,30.19,30.79,29.41,30.24,875400,15.095,15.395,14.705,15.12,1750800,0.0,1.0
2008-01-08,29.39,30.54,29.39,30.27,388400,14.695,15.27,14.695,15.135,776800,0.0,1.0
2008-01-09,29.06,29.59,27.86,29.37,560600,14.53,14.795,13.93,14.685,1121200,0.0,1.0
2008-01-10,28.98,29.46,28.4844,28.66,326100,14.49,14.73,14.2422,14.33,652200,0.0,1.0
2008-01-11,28.39,29.24,28.04,28.69,494600,14.195,14.62,14.02,14.345,989200,0.0,1.0
2008-01-14,27.88,28.68,27.62,28.58,327600,13.94,14.34,13.81,14.29,655200,0.0,1.0
2008-01-15,27.67,28.27,27.42,27.6,489600,13.835,14.135,13.71,13.8,979200,0.0,1.0
2008-01-16,27.75,28.17,27.52,27.65,346500,13.875,14.085,13.76,13.825,693000,0.0,1.0
2008-01-17,27.29,28.39,27.12,28.03,369100,13.645,14.195,13.56,14.015,738200,0.0,1.0
2008-01-18,27.2,27.76,27.01,27.28,450500,13.6,13.88,13.505,13.64,901000,0.0,1.0
2008-01-22,27.35,28.23,24.2,25.66,704500,13.675,14.115,12.1,12.83,1409000,0.0,1.0
2008-01-23,27.92,27.99,26.22,26.6,685800,13.96,13.995,13.11,13.3,1371600,0.0,1.0
2008-01-24,27.85,28.25,27.19,28.14,406600,13.925,14.125,13.595,14.07,813200,0.0,1.0
2008-01-25,27.26,28.1,27.07,28.09,420200,13.63,14.05,13.535,14.045,840400,0.0,1.0
2008-01-28,27.97,28.06,27.04,27.77,270800,13.985,14.03,13.52,13.885,541600,0.0,1.0
2008-01-29,28.01,28.202,27.39,28.18,222100,14.005,14.101,13.695,14.09,444200,0.0,1.0
2008-01-30,27.48,28.6,27.44,27.75,265800,13.74,14.3,13.72,13.875,531600,0.0,1.0
2008-01-31,27.0,27.57,26.4,27.09,1381000,13.5,13.785,13.2,13.545,2762000,0.0,1.0
2008-02-01,27.79,27.96,26.73,27.37,653000,13.895,13.98,13.365,13.685,1306000,0.0,1.0
2008-02-04,27.71,27.9,27.43,27.75,672800,13.855,13.95,13.715,13.875,1345600,0.0,1.0
2008-02-05,26.1,27.35,25.77,26.69,764700,13.05,13.675,12.885,13.345,1529400,0.0,1.0
2008-02-06,25.48,26.58,25.32,26.45,634500,12.74,13.29,12.66,13.225,1269000,0.0,1.0
2008-02-07,26.11,26.24,25.25,25.29,437300,13.055,13.12,12.625,12.645,874600,0.0,1.0
2008-02-08,25.88,26.37,25.72,26.0,371600,12.94,13.185,12.86,13.0,743200,0.0,1.0
2008-02-11,26.36,26.76,25.75,25.84,357600,13.18,13.38,12.875,12.92,715200,0.0,1.0
2008-02-12,26.4,26.88,26.28,26.44,289200,13.2,13.44,13.14,13.22,578400,0.0,1.0
2008-02-13,26.51,26.83,26.13,26.71,284500,13.255,13.415,13.065,13.355,569000,0.0,1.0
2008-02-14,26.07,26.82,25.88,26.62,239900,13.035,13.41,12.94,13.31,479800,0.0,1.0
2008-02-15,25.94,26.05,25.5,25.87,242600,12.97,13.025,12.75,12.935,485200,0.0,1.0
2008-02-19,25.82,26.36,25.63,26.34,201300,12.91,13.18,12.815,13.17,402600,0.0,1.0
2008-02-20,26.38,26.41,25.51,25.69,227900,13.19,13.205,12.755,12.845,455800,0.0,1.0
2008-02-21,26.69,26.78,26.33,26.33,507400,13.345,13.39,13.165,13.165,1014800,0.0,1.0
2008-02-22,27.0,27.14,26.35,26.81,534200,13.5,13.57,13.175,13.405,1068400,0.0,1.0
2008-02-25,28.08,28.25,27.55,27.88,598700,14.04,14.125,13.775,13.94,1197400,0.0,1.0
2008-02-26,28.22,28.46,27.65,27.94,377800,14.11,14.23,13.825,13.97,755600,0.0,1.0
2008-02-27,27.99,28.21,27.6,27.89,267600,13.995,14.105,13.8,13.945,535200,0.0,1.0
2008-02-28,27.77,27.98,27.45,27.82,273800,13.885,13.99,13.725,13.91,547600,0.0,1.0
2008-02-29,27.0,28.05,26.68,27.35,610900,13.5,14.025,13.34,13.675,1221800,0.0,1.0
2008-03-03,27.3,27.5,26.5,26.96,475700,13.65,13.75,13.25,13.48,951400,0.0,1.0
2008-03-04,27.03,27.5,26.71,27.05,405900,13.515,13.75,13.355,13.525,811800,0.0,1.0
2008-03-05,27.02,27.306,26.84,27.22,275200,13.51,13.653,13.42,13.61,550400,0.0,1.0
2008-03-06,26.41,27.24,26.32,26.82,293400,13.205,13.62,13.16,13.41,586800,0.0,1.0
2008-03-07,26.5,26.71,25.56,25.99,537500,13.25,13.355,12.78,12.995,1075000,0.0,1.0
2008-03-10,26.79,27.07,26.07,26.52,499900,13.395,13.535,13.035,13.26,999800,0.0,1.0
2008-03-11,27.08,27.58,26.59,27.57,395400,13.54,13.79,13.295,13.785,790800,0.0,1.0
2008-03-12,27.4,27.7,27.0,27.12,311700,13.7,13.85,13.5,13.56,623400,0.0,1.0
2008-03-13,27.43,27.65,26.69,27.04,224200,13.715,13.825,13.345,13.52,448400,0.0,1.0
2008-03-14,26.94,27.61,26.64,27.61,190600,13.47,13.805,13.32,13.805,381200,0.0,1.0
2008-03-17,26.76,27.34,26.36,26.58,266800,13.38,13.67,13.18,13.29,533600,0.0,1.0
2008-03-18,28.07,28.18,27.25,27.85,341800,14.035,14.09,13.625,13.925,683600,0.0,1.0
2008-03-19,28.04,28.73,28.04,28.46,335600,14.02,14.365,14.02,14.23,671200,0.0,1.0
2008-03-20,27.42,28.37,26.45,28.35,887900,13.71,14.185,13.225,14.175,1775800,0.0,1.0
2008-03-24,27.91,28.27,27.29,27.53,286700,13.955,14.135,13.645,13.765,573400,0.0,1.0
2008-03-25,28.25,28.57,27.91,27.97,240700,14.125,14.285,13.955,13.985,481400,0.0,1.0
2008-03-26,27.6,28.16,27.19,28.06,326400,13.8,14.08,13.595,14.03,652800,0.0,1.0
2008-03-27,27.38,27.86,27.25,27.68,416400,13.69,13.93,13.625,13.84,832800,0.0,1.0
2008-03-28,28.16,28.44,27.26,27.47,556100,14.08,14.22,13.63,13.735,1112200,0.0,1.0
2008-03-31,29.5,29.6,28.19,28.254,635000,14.75,14.8,14.095,14.127,1270000,0.0,1.0
2008-04-01,30.35,30.52,29.25,29.5,486100,15.175,15.26,14.625,14.75,972200,0.0,1.0
2008-04-02,30.32,30.86,30.17,30.4,422100,15.16,15.43,15.085,15.2,844200,0.0,1.0
2008-04-03,29.84,30.16,29.63,30.08,259900,14.92,15.08,14.815,15.04,519800,0.0,1.0
2008-04-04,29.48,29.93,29.46,29.93,251300,14.74,14.965,14.73,14.965,502600,0.0,1.0
2008-04-07,29.6,30.09,29.38,29.63,386400,14.8,15.045,14.69,14.815,772800,0.0,1.0
2008-04-08,29.67,29.85,29.23,29.62,295100,14.835,14.925,14.615,14.81,590200,0.0,1.0
2008-04-09,28.72,29.73,28.62,29.65,236500,14.36,14.865,14.31,14.825,473000,0.0,1.0
2008-04-10,27.47,27.97,26.5,26.98,832800,13.735,13.985,13.25,13.49,1665600,0.0,1.0
2008-04-11,26.42,27.13,26.35,27.09,439700,13.21,13.565,13.175,13.545,879400,0.0,1.0
2008-04-14,26.73,27.48,26.1501,26.32,319700,13.365,13.74,13.07505,13.16,639400,0.0,1.0
2008-04-15,27.36,27.44,26.57,26.86,204200,13.68,13.72,13.285,13.43,408400,0.0,1.0
2008-04-16,27.7,28.0,27.2801,27.68,463000,13.85,14.0,13.64005,13.84,926000,0.0,1.0
2008-04-17,27.25,27.7,27.1804,27.63,188100,13.625,13.85,13.5902,13.815,376200,0.0,1.0
2008-04-18,26.58,27.56,26.28,27.25,766300,13.29,13.78,13.14,13.625,1532600,0.0,1.0
2008-04-21,26.14,26.49,25.77,26.42,588100,13.07,13.245,12.885,13.21,1176200,0.0,1.0
2008-04-22,26.01,26.05,25.61,25.97,317000,13.005,13.025,12.805,12.985,634000,0.0,1.0
2008-04-23,25.73,26.13,25.56,26.13,241600,12.865,13.065,12.78,13.065,483200,0.0,1.0
2008-04-24,25.36,25.92,24.93,25.69,922700,12.68,12.96,12.465,12.845,1845400,0.0,1.0
2008-04-25,25.24,25.6899,25.07,25.41,381000,12.62,12.84495,12.535,12.705,762000,0.0,1.0
2008-04-28,25.02,25.5,24.97,25.24,413400,12.51,12.75,12.485,12.62,826800,0.0,1.0
2008-04-29,24.79,25.02,24.63,25.02,584000,12.395,12.51,12.315,12.51,1168000,0.0,1.0
2008-04-30,24.68,25.43,24.62,24.85,454900,12.34,12.715,12.31,12.425,909800,0.0,1.0
2008-05-01,25.15,25.39,24.71,24.71,557700,12.575,12.695,12.355,12.355,1115400,0.0,1.0
2008-05-02,24.62,25.6,24.48,25.6,576100,12.31,12.8,12.24,12.8,1152200,0.0,1.0
2008-05-05,25.51,26.88,25.19,25.36,1466700,12.755,13.44,12.595,12.68,2933400,0.0,1.0
2008-05-06,25.52,25.8,25.12,25.25,685100,12.76,12.9,12.56,12.625,1370200,0.0,1.0
2008-05-07,26.31,26.63,25.5,25.65,735900,13.155,13.315,12.75,12.825,1471800,0.0,1.0
2008-05-08,26.08,26.7,25.96,26.44,494200,13.04,13.35,12.98,13.22,988400,0.0,1.0
2008-05-09,26.25,26.45,25.9,25.99,586800,13.125,13.225,12.95,12.995,1173600,0.0,1.0
2008-05-12,26.36,26.49,26.03,26.33,282500,13.18,13.245,13.015,13.165,565000,0.0,1.0
2008-05-13,26.11,26.58,25.95,26.29,381200,13.055,13.29,12.975,13.145,762400,0.0,1.0
2008-05-14,26.3,26.76,26.13,26.13,431400,13.15,13.38,13.065,13.065,862800,0.0,1.0
2008-05-15,26.77,26.8,26.03,26.25,271100,13.385,13.4,13.015,13.125,542200,0.0,1.0
2008-05-16,26.54,26.9,26.11,26.9,301300,13.27,13.45,13.055,13.45,602600,0.0,1.0
2008-05-19,26.73,26.85,26.15,26.45,326700,13.365,13.425,13.075,13.225,653400,0.0,1.0
2008-05-20,26.52,26.81,26.32,26.62,267900,13.26,13.405,13.16,13.31,535800,0.0,1.0
2008-05-21,26.66,27.1,26.43,26.48,275600,13.33,13.55,13.215,13.24,551200,0.0,1.0
2008-05-22,26.79,26.98,26.28,26.71,346900,13.395,13.49,13.14,13.355,693800,0.0,1.0
2008-05-23,26.69,26.83,26.53,26.67,292600,13.345,13.415,13.265,13.335,585200,0.0,1.0
2008-05-27,27.69,27.78,26.18,26.77,340900,13.845,13.89,13.09,13.385,681800,0.0,1.0
2008-05-28,28.07,28.4,27.55,27.66,444600,14.035,14.2,13.775,13.83,889200,0.0,1.0
2008-05-29,28.73,28.9272,27.9,27.98,319900,14.365,14.4636,13.95,13.99,639800,0.0,1.0
2008-05-30,28.77,28.88,28.5,28.78,317600,14.385,14.44,14.25,14.39,635200,0.0,1.0
2008-06-02,28.88,28.94,28.16,28.74,879800,14.44,14.47,14.08,14.37,1759600,0.0,1.0
2008-06-03,29.12,29.7,28.91,29.05,563700,14.56,14.85,14.455,14.525,1127400,0.0,1.0
2008-06-04,28.92,29.2,28.74,29.01,512700,14.46,14.6,14.37,14.505,1025400,0.0,1.0
2008-06-05,29.2,29.52,28.85,28.9,306400,14.6,14.76,14.425,14.45,612800,0.0,1.0
2008-06-06,28.92,29.24,28.82,29.0,474700,14.46,14.62,14.41,14.5,949400,0.0,1.0
2008-06-09,29.12,29.43,28.88,29.02,379200,14.56,14.715,14.44,14.51,758400,0.0,1.0
2008-06-10,29.09,29.29,28.658,28.93,239000,14.545,14.645,14.329,14.465,478000,0.0,1.0
2008-06-11,28.3,29.15,28.28,28.99,330800,14.15,14.575,14.14,14.495,661600,0.0,1.0
2008-06-12,28.04,28.54,27.84,28.54,417900,14.02,14.27,13.92,14.27,835800,0.0,1.0
2008-06-13,27.49,28.1,27.4,28.04,702300,13.745,14.05,13.7,14.02,1404600,0.0,1.0
2008-06-16,27.16,27.79,26.53,27.44,470800,13.58,13.895,13.265,13.72,941600,0.0,1.0
2008-06-17,27.06,27.38,27.01,27.29,247500,13.53,13.69,13.505,13.645,495000,0.0,1.0
2008-06-18,26.55,27.06,26.41,26.98,200800,13.275,13.53,13.205,13.49,401600,0.0,1.0
2008-06-19,26.86,26.94,26.43,26.53,200900,13.43,13.47,13.215,13.265,401800,0.0,1.0
2008-06-20,26.48,26.88,25.91,26.13,694200,13.24,13.44,12.955,13.065,1388400,0.0,1.0
2008-06-23,25.72,26.99,25.69,26.59,228000,12.86,13.495,12.845,13.295,456000,0.0,1.0
2008-06-24,25.55,26.15,25.15,25.48,262500,12.775,13.075,12.575,12.74,525000,0.0,1.0
2008-06-25,25.02,25.75,24.97,25.56,522500,12.51,12.875,12.485,12.78,1045000,0.0,1.0
2008-06-26,24.34,25.34,24.22,24.87,354600,12.17,12.67,12.11,12.435,709200,0.0,1.0
2008-06-27,23.83,24.42,23.71,24.33,881700,11.915,12.21,11.855,12.165,1763400,0.0,1.0
2008-06-30,23.48,23.98,23.46,23.82,424200,11.74,11.99,11.73,11.91,848400,0.0,1.0
2008-07-01,23.57,23.63,23.07,23.16,553200,11.785,11.815,11.535,11.58,1106400,0.0,1.0
2008-07-02,23.09,23.9,22.93,23.51,396500,11.545,11.95,11.465,11.755,793000,0.0,1.0
2008-07-03,22.97,23.41,22.91,23.1,97100,11.485,11.705,11.455,11.55,194200,0.0,1.0
2008-07-07,23.17,23.41,22.83,23.13,288800,11.585,11.705,11.415,11.565,577600,0.0,1.0
2008-07-08,23.74,23.75,22.95,23.35,614200,11.87,11.875,11.475,11.675,1228400,0.0,1.0
2008-07-09,23.5,24.05,23.5,23.65,662700,11.75,12.025,11.75,11.825,1325400,0.0,1.0
2008-07-10,23.83,24.01,22.92,23.51,558700,11.915,12.005,11.46,11.755,1117400,0.0,1.0
2008-07-11,23.65,23.86,23.11,23.67,468800,11.825,11.93,11.555,11.835,937600,0.0,1.0
2008-07-14,23.66,24.16,23.6,23.67,305500,11.83,12.08,11.8,11.835,611000,0.0,1.0
2008-07-15,23.94,24.3,23.01,23.41,373500,11.97,12.15,11.505,11.705,747000,0.0,1.0
2008-07-16,24.4,24.65,23.55,23.76,202000,12.2,12.325,11.775,11.88,404000,0.0,1.0
2008-07-17,24.0,24.69,23.81,24.55,642000,12.0,12.345,11.905,12.275,1284000,0.0,1.0
2008-07-18,24.28,24.45,23.93,24.09,307500,12.14,12.225,11.965,12.045,615000,0.0,1.0
2008-07-21,24.55,24.55,23.5,24.32,204300,12.275,12.275,11.75,12.16,408600,0.0,1.0
2008-07-22,25.35,25.36,24.37,24.47,316700,12.675,12.68,12.185,12.235,633400,0.0,1.0
2008-07-23,25.81,25.82,25.19,25.36,340100,12.905,12.91,12.595,12.68,680200,0.0,1.0
2008-07-24,25.26,25.98,25.14,25.83,254000,12.63,12.99,12.57,12.915,508000,0.0,1.0
2008-07-25,25.3,25.94,25.22,25.42,275200,12.65,12.97,12.61,12.71,550400,0.0,1.0
2008-07-28,26.3,26.35,24.99,25.19,630100,13.15,13.175,12.495,12.595,1260200,0.0,1.0
2008-07-29,26.56,26.94,26.14,26.43,520600,13.28,13.47,13.07,13.215,1041200,0.0,1.0
2008-07-30,26.45,26.91,26.2,26.56,257500,13.225,13.455,13.1,13.28,515000,0.0,1.0
2008-07-31,26.14,26.42,26.04,26.17,202400,13.07,13.21,13.02,13.085,404800,0.0,1.0
2008-08-01,26.35,26.53,25.8,26.24,563800,13.175,13.265,12.9,13.12,1127600,0.0,1.0
2008-08-04,26.33,26.7499,25.87,26.38,487700,13.165,13.37495,12.935,13.19,975400,0.0,1.0
2008-08-05,26.64,26.84,26.0,26.52,465900,13.32,13.42,13.0,13.26,931800,0.0,1.0
2008-08-06,25.21,25.95,24.63,25.95,973200,12.605,12.975,12.315,12.975,1946400,0.0,1.0
2008-08-07,24.69,25.09,24.69,24.97,365900,12.345,12.545,12.345,12.485,731800,0.0,1.0
2008-08-08,25.26,25.31,24.3,24.76,479200,12.63,12.655,12.15,12.38,958400,0.0,1.0
2008-08-11,27.19,27.21,25.31,25.31,391000,13.595,13.605,12.655,12.655,782000,0.0,1.0
2008-08-12,26.52,27.16,26.2501,27.07,392800,13.26,13.58,13.12505,13.535,785600,0.0,1.0
2008-08-13,26.69,27.01,26.34,26.55,288900,13.345,13.505,13.17,13.275,577800,0.0,1.0
2008-08-14,26.56,26.8,26.4,26.49,290400,13.28,13.4,13.2,13.245,580800,0.0,1.0
2008-08-15,26.67,27.19,26.43,26.86,334400,13.335,13.595,13.215,13.43,668800,0.0,1.0
2008-08-18,26.17,26.84,25.94,26.66,317500,13.085,13.42,12.97,13.33,635000,0.0,1.0
2008-08-19,25.79,26.42,25.66,26.02,341900,12.895,13.21,12.83,13.01,683800,0.0,1.0
2008-08-20,25.96,26.21,25.5,25.94,335100,12.98,13.105,12.75,12.97,670200,0.0,1.0
2008-08-21,25.19,26.18,25.15,25.73,356000,12.595,13.09,12.575,12.865,712000,0.0,1.0
2008-08-22,25.46,26.03,25.24,25.35,294000,12.73,13.015,12.62,12.675,588000,0.0,1.0
2008-08-25,24.84,25.38,24.46,25.15,531000,12.42,12.69,12.23,12.575,1062000,0.0,1.0
2008-08-26,24.99,25.0,24.57,24.75,466600,12.495,12.5,12.285,12.375,933200,0.0,1.0
2008-08-27,25.72,26.78,25.62,26.63,1018000,12.86,13.39,12.81,13.315,2036000,0.0,1.0
2008-08-28,26.4,26.46,25.5,25.71,293900,13.2,13.23,12.75,12.855,587800,0.0,1.0
2008-08-29,25.99,26.32,25.81,26.27,339500,12.995,13.16,12.905,13.135,679000,0.0,1.0
2008-09-02,26.55,26.67,26.2,26.34,502300,13.275,13.335,13.1,13.17,1004600,0.0,1.0
2008-09-03,26.67,26.97,26.4,26.45,358200,13.335,13.485,13.2,13.225,716400,0.0,1.0
2008-09-04,26.29,26.62,24.365,24.365,330600,13.145,13.31,12.1825,12.1825,661200,0.0,1.0
2008-09-05,26.68,26.84,25.7,26.28,487400,13.34,13.42,12.85,13.14,974800,0.0,1.0
2008-09-08,26.72,27.5,26.42,27.2,330100,13.36,13.75,13.21,13.6,660200,0.0,1.0
2008-09-09,26.87,27.5,26.68,26.68,476800,13.435,13.75,13.34,13.34,953600,0.0,1.0
2008-09-10,26.24,26.98,25.84,26.96,455000,13.12,13.49,12.92,13.48,910000,0.0,1.0
2008-09-11,26.12,26.39,25.73,26.2,442300,13.06,13.195,12.865,13.1,884600,0.0,1.0
2008-09-12,25.82,26.26,25.68,26.0,361400,12.91,13.13,12.84,13.0,722800,0.0,1.0
2008-09-15,25.81,26.27,24.88,25.45,490300,12.905,13.135,12.44,12.725,980600,0.0,1.0
2008-09-16,27.15,27.43,25.54,25.54,481300,13.575,13.715,12.77,12.77,962600,0.0,1.0
2008-09-17,27.61,27.98,26.8,26.8,696200,13.805,13.99,13.4,13.4,1392400,0.0,1.0
2008-09-18,28.5,29.12,26.89,27.61,1264100,14.25,14.56,13.445,13.805,2528200,0.0,1.0
2008-09-19,30.02,30.48,28.24,29.83,1347400,15.01,15.24,14.12,14.915,2694800,0.0,1.0
2008-09-22,30.98,31.26,28.67,29.71,1645300,15.49,15.63,14.335,14.855,3290600,0.0,1.0
2008-09-23,28.98,31.24,28.73,30.94,1569600,14.49,15.62,14.365,15.47,3139200,0.0,1.0
2008-09-24,27.44,28.96,27.35,28.96,812500,13.72,14.48,13.675,14.48,1625000,0.0,1.0
2008-09-25,27.36,27.66,26.87,27.64,505300,13.68,13.83,13.435,13.82,1010600,0.0,1.0
2008-09-26,27.74,27.84,26.81,26.87,386500,13.87,13.92,13.405,13.435,773000,0.0,1.0
2008-09-29,26.89,27.63,25.46,27.24,391100,13.445,13.815,12.73,13.62,782200,0.0,1.0
2008-09-30,27.53,27.61,26.41,27.06,475900,13.765,13.805,13.205,13.53,951800,0.0,1.0
2008-10-01,28.67,28.69,27.06,27.38,323800,14.335,14.345,13.53,13.69,647600,0.0,1.0
2008-10-02,27.44,29.04,27.39,28.47,408700,13.72,14.52,13.695,14.235,817400,0.0,1.0
2008-10-03,26.17,27.5,26.12,26.65,400200,13.085,13.75,13.06,13.325,800400,0.0,1.0
2008-10-06,24.645,26.73,24.14,25.73,712500,12.3225,13.365,12.07,12.865,1425000,0.0,1.0
2008-10-07,23.55,25.41,23.52,25.26,393600,11.775,12.705,11.76,12.63,787200,0.0,1.0
2008-10-08,22.25,27.18,22.14,26.95,695700,11.125,13.59,11.07,13.475,1391400,0.0,1.0
2008-10-09,20.06,23.32,20.0,22.31,667700,10.03,11.66,10.0,11.155,1335400,0.0,1.0
2008-10-10,20.99,22.29,17.99,19.42,1212700,10.495,11.145,8.995,9.71,2425400,0.0,1.0
2008-10-13,23.48,23.48,21.53,21.83,549400,11.74,11.74,10.765,10.915,1098800,0.0,1.0
2008-10-14,22.74,24.37,22.27,24.02,655200,11.37,12.185,11.135,12.01,1310400,0.0,1.0
2008-10-15,21.9,23.58,21.8,22.45,524100,10.95,11.79,10.9,11.225,1048200,0.0,1.0
2008-10-16,23.51,23.8,21.74,21.74,932400,11.755,11.9,10.87,10.87,1864800,0.0,1.0
2008-10-17,24.82,25.01,22.43,22.67,757000,12.41,12.505,11.215,11.335,1514000,0.0,1.0
2008-10-20,25.04,25.49,24.12,25.37,703000,12.52,12.745,12.06,12.685,1406000,0.0,1.0
2008-10-21,24.67,25.32,24.2,24.78,351800,12.335,12.66,12.1,12.39,703600,0.0,1.0
2008-10-22,23.87,24.43,23.47,24.16,434700,11.935,12.215,11.735,12.08,869400,0.0,1.0
2008-10-23,23.26,24.64,22.43,23.92,471300,11.63,12.32,11.215,11.96,942600,0.0,1.0
2008-10-24,22.27,22.77,21.2,21.24,604400,11.135,11.385,10.6,10.62,1208800,0.0,1.0
2008-10-27,21.19,22.26,21.19,21.91,758100,10.595,11.13,10.595,10.955,1516200,0.0,1.0
2008-10-28,21.22,21.87,19.87,21.45,658100,10.61,10.935,9.935,10.725,1316200,0.0,1.0
2008-10-29,20.57,21.97,19.7525,21.34,1054900,10.285,10.985,9.87625,10.67,2109800,0.0,1.0
2008-10-30,22.26,22.39,20.91,21.07,466900,11.13,11.195,10.455,10.535,933800,0.0,1.0
2008-10-31,23.24,23.56,21.8,22.09,809300,11.62,11.78,10.9,11.045,1618600,0.0,1.0
2008-11-03,23.71,24.24,23.25,23.46,446300,11.855,12.12,11.625,11.73,892600,0.0,1.0
2008-11-04,22.41,23.79,22.24,23.04,483100,11.205,11.895,11.12,11.52,966200,0.0,1.0
2008-11-05,21.58,23.115,21.45,22.16,453500,10.79,11.5575,10.725,11.08,907000,0.0,1.0
2008-11-06,21.06,21.78,21.03,21.48,375000,10.53,10.89,10.515,10.74,750000,0.0,1.0
2008-11-07,20.95,21.61,20.71,21.25,252600,10.475,10.805,10.355,10.625,505200,0.0,1.0
2008-11-10,20.74,21.39,20.49,21.39,185200,10.37,10.695,10.245,10.695,370400,0.0,1.0
2008-11-11,19.8,20.74,19.72,20.68,467200,9.9,10.37,9.86,10.34,934400,0.0,1.0
2008-11-12,18.42,20.57,18.33,19.52,456000,9.21,10.285,9.165,9.76,912000,0.0,1.0
2008-11-13,19.0,19.16,17.8,18.47,984700,9.5,9.58,8.9,9.235,1969400,0.0,1.0
2008-11-14,18.06,19.36,18.01,18.7,417900,9.03,9.68,9.005,9.35,835800,0.0,1.0
2008-11-17,17.8,18.65,17.76,17.9,355600,8.9,9.325,8.88,8.95,711200,0.0,1.0
2008-11-18,17.75,18.09,17.45,17.81,824100,8.875,9.045,8.725,8.905,1648200,0.0,1.0
2008-11-19,16.5,18.41,16.5,17.54,469600,8.25,9.205,8.25,8.77,939200,0.0,1.0
2008-11-20,15.13,16.54,15.06,16.42,705200,7.565,8.27,7.53,8.21,1410400,0.0,1.0
2008-11-21,15.04,15.3,14.09,15.3,932800,7.52,7.65,7.045,7.65,1865600,0.0,1.0
2008-11-24,15.53,15.67,14.6,15.17,816000,7.765,7.835,7.3,7.585,1632000,0.0,1.0
2008-11-25,15.99,16.03,15.09,15.62,1181800,7.995,8.015,7.545,7.81,2363600,0.0,1.0
2008-11-26,16.0,16.09,15.26,15.62,451300,8.0,8.045,7.63,7.81,902600,0.0,1.0
2008-11-28,15.74,16.01,15.34,15.78,189600,7.87,8.005,7.67,7.89,379200,0.0,1.0
2008-12-01,15.14,16.42,15.02,15.37,610000,7.57,8.21,7.51,7.685,1220000,0.0,1.0
2008-12-02,15.38,15.85,14.95,15.46,619000,7.69,7.925,7.475,7.73,1238000,0.0,1.0
2008-12-03,16.15,16.21,14.97,15.03,635200,8.075,8.105,7.485,7.515,1270400,0.0,1.0
2008-12-04,15.67,17.04,15.41,16.02,839200,7.835,8.52,7.705,8.01,1678400,0.0,1.0
2008-12-05,16.52,16.53,15.0001,15.4,422300,8.26,8.265,7.50005,7.7,844600,0.0,1.0
2008-12-08,16.62,17.15,16.21,16.88,586600,8.31,8.575,8.105,8.44,1173200,0.0,1.0
2008-12-09,16.69,17.1399,16.5,16.56,399600,8.345,8.56995,8.25,8.28,799200,0.0,1.0
2008-12-10,17.41,17.44,16.215,16.79,453600,8.705,8.72,8.1075,8.395,907200,0.0,1.0
2008-12-11,16.96,17.68,16.84,17.21,351700,8.48,8.84,8.42,8.605,703400,0.0,1.0
2008-12-12,17.28,17.33,16.29,16.7,364800,8.64,8.665,8.145,8.35,729600,0.0,1.0
2008-12-15,16.76,17.47,16.46,17.33,267100,8.38,8.735,8.23,8.665,534200,0.0,1.0
2008-12-16,17.39,17.42,16.6,17.07,400300,8.695,8.71,8.3,8.535,800600,0.0,1.0
2008-12-17,17.62,18.07,16.96,17.19,455800,8.81,9.035,8.48,8.595,911600,0.0,1.0
2008-12-18,17.61,18.31,17.37,17.6,292200,8.805,9.155,8.685,8.8,584400,0.0,1.0
2008-12-19,18.43,18.79,17.6,18.73,502300,9.215,9.395,8.8,9.365,1004600,0.0,1.0
2008-12-22,18.17,18.53,17.73,18.53,307400,9.085,9.265,8.865,9.265,614800,0.0,1.0
2008-12-23,17.74,18.53,17.56,18.25,274300,8.87,9.265,8.78,9.125,548600,0.0,1.0
2008-12-24,17.67,18.25,17.3201,17.76,251300,8.835,9.125,8.66005,8.88,502600,0.0,1.0
2008-12-26,17.97,18.032,17.64,17.81,157800,8.985,9.016,8.82,8.905,315600,0.0,1.0
2008-12-29,17.84,18.015,17.63,17.98,212100,8.92,9.0075,8.815,8.99,424200,0.0,1.0
2008-12-30,18.38,18.41,17.39,17.97,277900,9.19,9.205,8.695,8.985,555800,0.0,1.0
2008-12-31,19.09,19.2,18.363,18.45,289100,9.545,9.6,9.1815,9.225,578200,0.0,1.0
2009-01-02,19.51,19.61,18.76,19.11,202100,9.755,9.805,9.38,9.555,404200,0.0,1.0
2009-01-05,19.55,19.59,18.87,19.49,487700,9.775,9.795,9.435,9.745,975400,0.0,1.0
2009-01-06,19.8,20.31,19.1,19.57,437300,9.9,10.155,9.55,9.785,874600,0.0,1.0
2009-01-07,19.14,20.2,18.9,19.45,220700,9.57,10.1,9.45,9.725,441400,0.0,1.0
2009-01-08,19.1,19.59,18.56,19.17,159900,9.55,9.795,9.28,9.585,319800,0.0,1.0
2009-01-09,18.11,19.05,18.08,19.01,347600,9.055,9.525,9.04,9.505,695200,0.0,1.0
2009-01-12,16.91,18.54,16.66,18.13,816600,8.455,9.27,8.33,9.065,1633200,0.0,1.0
2009-01-13,16.6,17.59,16.5,16.92,609900,8.3,8.795,8.25,8.46,1219800,0.0,1.0
2009-01-14,16.28,16.64,16.06,16.34,279100,8.14,8.32,8.03,8.17,558200,0.0,1.0
2009-01-15,16.68,16.68,15.98,16.25,482700,8.34,8.34,7.99,8.125,965400,0.0,1.0
2009-01-16,16.59,16.84,16.19,16.79,226400,8.295,8.42,8.095,8.395,452800,0.0,1.0
2009-01-20,15.55,16.99,15.5,16.48,316400,7.775,8.495,7.75,8.24,632800,0.0,1.0
2009-01-21,15.95,16.17,15.56,15.62,501100,7.975,8.085,7.78,7.81,1002200,0.0,1.0
2009-01-22,15.84,16.01,15.13,15.58,469400,7.92,8.005,7.565,7.79,938800,0.0,1.0
2009-01-23,15.75,15.98,15.33,15.5,285800,7.875,7.99,7.665,7.75,571600,0.0,1.0
2009-01-26,15.55,16.07,15.5,15.78,568200,7.775,8.035,7.75,7.89,1136400,0.0,1.0
2009-01-27,15.71,16.05,15.55,15.55,255800,7.855,8.025,7.775,7.775,511600,0.0,1.0
2009-01-28,15.85,16.0,15.78,15.99,197400,7.925,8.0,7.89,7.995,394800,0.0,1.0
2009-01-29,15.72,16.02,15.51,15.73,716500,7.86,8.01,7.755,7.865,1433000,0.0,1.0
2009-01-30,15.22,15.845,15.01,15.82,521100,7.61,7.9225,7.505,7.91,1042200,0.0,1.0
2009-02-02,15.06,15.25,14.79,14.99,367300,7.53,7.625,7.395,7.495,734600,0.0,1.0
2009-02-03,14.83,14.85,13.98,14.5,863900,7.415,7.425,6.99,7.25,1727800,0.0,1.0
2009-02-04,14.34,15.54,14.1,15.54,642800,7.17,7.77,7.05,7.77,1285600,0.0,1.0
2009-02-05,14.34,14.58,13.5,14.02,1041100,7.17,7.29,6.75,7.01,2082200,0.0,1.0
2009-02-06,15.23,15.33,14.22,14.37,602300,7.615,7.665,7.11,7.185,1204600,0.0,1.0
2009-02-09,15.11,15.28,14.74,15.22,353000,7.555,7.64,7.37,7.61,706000,0.0,1.0
2009-02-10,14.38,15.54,14.3,14.98,450400,7.19,7.77,7.15,7.49,900800,0.0,1.0
2009-02-11,14.32,14.46,14.07,14.32,407400,7.16,7.23,7.035,7.16,814800,0.0,1.0
2009-02-12,14.67,14.71,14.02,14.07,369800,7.335,7.355,7.01,7.035,739600,0.0,1.0
2009-02-13,14.52,14.84,14.46,14.64,277100,7.26,7.42,7.23,7.32,554200,0.0,1.0
2009-02-17,13.8,14.32,13.65,14.07,520000,6.9,7.16,6.825,7.035,1040000,0.0,1.0
2009-02-18,13.5,13.93,13.28,13.93,489200,6.75,6.965,6.64,6.965,978400,0.0,1.0
2009-02-19,13.73,13.83,13.39,13.59,405100,6.865,6.915,6.695,6.795,810200,0.0,1.0
2009-02-20,14.07,14.35,13.44,13.51,609500,7.035,7.175,6.72,6.755,1219000,0.0,1.0
2009-02-23,14.02,14.48,13.9,13.96,742300,7.01,7.24,6.95,6.98,1484600,0.0,1.0
2009-02-24,14.71,14.76,14.0,14.16,615500,7.355,7.38,7.0,7.08,1231000,0.0,1.0
2009-02-25,14.33,14.66,14.19,14.56,482100,7.165,7.33,7.095,7.28,964200,0.0,1.0
2009-02-26,13.91,14.64,13.87,14.4,417500,6.955,7.32,6.935,7.2,835000,0.0,1.0
2009-02-27,14.08,14.33,13.67,13.67,363600,7.04,7.165,6.835,6.835,727200,0.0,1.0
2009-03-02,13.15,14.08,13.12,13.46,486200,6.575,7.04,6.56,6.73,972400,0.0,1.0
2009-03-03,12.78,13.37,12.74,13.32,640000,6.39,6.685,6.37,6.66,1280000,0.0,1.0
2009-03-04,13.32,13.48,12.97,12.97,268800,6.66,6.74,6.485,6.485,537600,0.0,1.0
2009-03-05,12.18,13.13,12.09,13.07,517600,6.09,6.565,6.045,6.535,1035200,0.0,1.0
2009-03-06,11.89,12.51,11.6302,12.3,633900,5.945,6.255,5.8151,6.15,1267800,0.0,1.0
2009-03-09,11.29,11.93,11.23,11.74,691200,5.645,5.965,5.615,5.87,1382400,0.0,1.0
2009-03-10,11.88,12.49,11.182,12.49,394300,5.94,6.245,5.591,6.245,788600,0.0,1.0
2009-03-11,11.76,11.96,11.62,11.91,370000,5.88,5.98,5.81,5.955,740000,0.0,1.0
2009-03-12,12.7,12.77,11.53,11.68,716600,6.35,6.385,5.765,5.84,1433200,0.0,1.0
2009-03-13,12.56,12.8,12.3,12.72,826100,6.28,6.4,6.15,6.36,1652200,0.0,1.0
2009-03-16,13.25,13.63,12.74,12.74,713300,6.625,6.815,6.37,6.37,1426600,0.0,1.0
2009-03-17,13.64,13.84,13.29,13.84,366400,6.82,6.92,6.645,6.92,732800,0.0,1.0
2009-03-18,13.77,14.24,13.03,14.24,337900,6.885,7.12,6.515,7.12,675800,0.0,1.0
2009-03-19,13.73,14.03,13.41,13.9,351400,6.865,7.015,6.705,6.95,702800,0.0,1.0
2009-03-20,13.02,13.78,12.94,13.63,686800,6.51,6.89,6.47,6.815,1373600,0.0,1.0
2009-03-23,14.12,14.12,12.99,13.31,563100,7.06,7.06,6.495,6.655,1126200,0.0,1.0
2009-03-24,13.8,14.24,13.77,13.93,373900,6.9,7.12,6.885,6.965,747800,0.0,1.0
2009-03-25,14.12,14.4625,13.72,13.86,563500,7.06,7.23125,6.86,6.93,1127000,0.0,1.0
2009-03-26,14.56,14.79,13.95,14.32,506100,7.28,7.395,6.975,7.16,1012200,0.0,1.0
2009-03-27,14.43,14.62,14.27,14.35,436900,7.215,7.31,7.135,7.175,873800,0.0,1.0
2009-03-30,14.49,14.65,13.94,14.13,478800,7.245,7.325,6.97,7.065,957600,0.0,1.0
2009-03-31,14.24,14.634,14.23,14.61,363900,7.12,7.317,7.115,7.305,727800,0.0,1.0
2009-04-01,14.54,14.63,13.95,13.96,387500,7.27,7.315,6.975,6.98,775000,0.0,1.0
2009-04-02,15.37,15.55,14.56,14.8,515000,7.685,7.775,7.28,7.4,1030000,0.0,1.0
2009-04-03,16.13,16.15,14.88,15.38,589600,8.065,8.075,7.44,7.69,1179200,0.0,1.0
2009-04-06,15.64,16.18,15.63,15.89,469700,7.82,8.09,7.815,7.945,939400,0.0,1.0
2009-04-07,15.05,15.68,15.04,15.48,470000,7.525,7.84,7.52,7.74,940000,0.0,1.0
2009-04-08,15.27,15.35,15.01,15.2,303600,7.635,7.675,7.505,7.6,607200,0.0,1.0
2009-04-09,15.93,15.93,15.49,15.63,306600,7.965,7.965,7.745,7.815,613200,0.0,1.0
2009-04-13,15.83,15.92,15.64,15.7,216400,7.915,7.96,7.82,7.85,432800,0.0,1.0
2009-04-14,15.34,15.928,15.25,15.52,170500,7.67,7.964,7.625,7.76,341000,0.0,1.0
2009-04-15,15.68,15.8,15.2,15.2,162500,7.84,7.9,7.6,7.6,325000,0.0,1.0
2009-04-16,16.01,16.09,15.54,15.77,202100,8.005,8.045,7.77,7.885,404200,0.0,1.0
2009-04-17,16.01,16.17,15.66,16.06,541800,8.005,8.085,7.83,8.03,1083600,0.0,1.0
2009-04-20,15.44,16.04,15.25,15.64,274800,7.72,8.02,7.625,7.82,549600,0.0,1.0
2009-04-21,16.11,16.11,15.34,15.34,279100,8.055,8.055,7.67,7.67,558200,0.0,1.0
2009-04-22,15.86,16.4097,15.83,15.83,379900,7.93,8.20485,7.915,7.915,759800,0.0,1.0
2009-04-23,15.82,16.2,15.68,15.92,528800,7.91,8.1,7.84,7.96,1057600,0.0,1.0
2009-04-24,16.37,16.57,15.75,16.01,370500,8.185,8.285,7.875,8.005,741000,0.0,1.0
2009-04-27,16.07,16.32,15.9003,16.01,329000,8.035,8.16,7.95015,8.005,658000,0.0,1.0
2009-04-28,16.11,16.47,15.74,15.96,294400,8.055,8.235,7.87,7.98,588800,0.0,1.0
2009-04-29,16.3,16.51,16.11,16.11,465900,8.15,8.255,8.055,8.055,931800,0.0,1.0
2009-04-30,16.69,16.92,16.12,16.31,341900,8.345,8.46,8.06,8.155,683800,0.0,1.0
2009-05-01,16.56,16.89,16.18,16.6,286700,8.28,8.445,8.09,8.3,573400,0.0,1.0
2009-05-04,18.05,18.2,16.55,16.66,875400,9.025,9.1,8.275,8.33,1750800,0.0,1.0
2009-05-05,16.11,17.99,15.66,16.35,1282000,8.055,8.995,7.83,8.175,2564000,0.0,1.0
2009-05-06,16.0,16.5,15.85,16.32,531900,8.0,8.25,7.925,8.16,1063800,0.0,1.0
2009-05-07,15.83,16.19,15.59,16.15,462400,7.915,8.095,7.795,8.075,924800,0.0,1.0
2009-05-08,16.1,16.12,15.8,16.04,384900,8.05,8.06,7.9,8.02,769800,0.0,1.0
2009-05-11,16.17,16.23,15.7,15.84,342900,8.085,8.115,7.85,7.92,685800,0.0,1.0
2009-05-12,16.19,16.43,15.5,15.5,352300,8.095,8.215,7.75,7.75,704600,0.0,1.0
2009-05-13,15.97,16.23,15.86,16.01,486200,7.985,8.115,7.93,8.005,972400,0.0,1.0
2009-05-14,16.34,16.5,15.85,16.09,202900,8.17,8.25,7.925,8.045,405800,0.0,1.0
2009-05-15,16.65,16.67,15.81,15.81,355500,8.325,8.335,7.905,7.905,711000,0.0,1.0
2009-05-18,16.65,17.01,16.42,16.67,522500,8.325,8.505,8.21,8.335,1045000,0.0,1.0
2009-05-19,16.7,16.82,16.45,16.66,198400,8.35,8.41,8.225,8.33,396800,0.0,1.0
2009-05-20,16.67,17.3,16.61,16.78,269600,8.335,8.65,8.305,8.39,539200,0.0,1.0
2009-05-21,16.33,16.6128,16.07,16.49,209300,8.165,8.3064,8.035,8.245,418600,0.0,1.0
2009-05-22,16.1,16.45,16.08,16.38,165400,8.05,8.225,8.04,8.19,330800,0.0,1.0
2009-05-26,17.4,17.42,15.77,15.9,311500,8.7,8.71,7.885,7.95,623000,0.0,1.0
2009-05-27,17.02,17.55,17.0,17.32,199500,8.51,8.775,8.5,8.66,399000,0.0,1.0
2009-05-28,17.0,17.24,16.72,17.09,171100,8.5,8.62,8.36,8.545,342200,0.0,1.0
2009-05-29,17.17,17.4,16.83,17.0,285600,8.585,8.7,8.415,8.5,571200,0.0,1.0
2009-06-01,17.91,18.01,17.32,17.32,224000,8.955,9.005,8.66,8.66,448000,0.0,1.0
2009-06-02,18.46,18.54,17.72,17.77,466600,9.23,9.27,8.86,8.885,933200,0.0,1.0
2009-06-03,18.08,18.68,17.91,18.3,373800,9.04,9.34,8.955,9.15,747600,0.0,1.0
2009-06-04,18.39,18.58,17.9,18.14,300100,9.195,9.29,8.95,9.07,600200,0.0,1.0
2009-06-05,18.24,18.58,18.14,18.5,205200,9.12,9.29,9.07,9.25,410400,0.0,1.0
2009-06-08,18.24,18.44,17.89,18.29,168500,9.12,9.22,8.945,9.145,337000,0.0,1.0
2009-06-09,18.1,18.5,18.07,18.39,168600,9.05,9.25,9.035,9.195,337200,0.0,1.0
2009-06-10,17.23,18.4799,17.13,18.19,468600,8.615,9.23995,8.565,9.095,937200,0.0,1.0
2009-06-11,17.01,17.57,16.99,17.46,335900,8.505,8.785,8.495,8.73,671800,0.0,1.0
2009-06-12,16.88,17.16,16.73,16.93,237500,8.44,8.58,8.365,8.465,475000,0.0,1.0
2009-06-15,16.4,16.83,16.25,16.8,186700,8.2,8.415,8.125,8.4,373400,0.0,1.0
2009-06-16,16.02,16.7,15.97,16.5,210600,8.01,8.35,7.985,8.25,421200,0.0,1.0
2009-06-17,16.27,16.35,16.01,16.01,187500,8.135,8.175,8.005,8.005,375000,0.0,1.0
2009-06-18,16.39,16.61,16.19,16.2,208000,8.195,8.305,8.095,8.1,416000,0.0,1.0
2009-06-19,16.67,16.95,16.6,16.67,244600,8.335,8.475,8.3,8.335,489200,0.0,1.0
2009-06-22,16.04,16.6,16.0,16.6,246800,8.02,8.3,8.0,8.3,493600,0.0,1.0
2009-06-23,15.93,16.21,15.92,16.09,203700,7.965,8.105,7.96,8.045,407400,0.0,1.0
2009-06-24,15.94,16.37,15.92,16.02,319700,7.97,8.185,7.96,8.01,639400,0.0,1.0
2009-06-25,15.87,16.12,15.55,15.8,299000,7.935,8.06,7.775,7.9,598000,0.0,1.0
2009-06-26,15.96,16.05,15.56,15.78,570000,7.98,8.025,7.78,7.89,1140000,0.0,1.0
2009-06-29,15.75,15.99,15.71,15.98,251500,7.875,7.995,7.855,7.99,503000,0.0,1.0
2009-06-30,15.61,15.99,15.57,15.99,203400,7.805,7.995,7.785,7.995,406800,0.0,1.0
2009-07-01,16.15,16.16,15.68,15.68,443700,8.075,8.08,7.84,7.84,887400,0.0,1.0
2009-07-02,15.64,16.06,15.52,15.89,167000,7.82,8.03,7.76,7.945,334000,0.0,1.0
2009-07-06,15.66,15.87,15.43,15.63,471600,7.83,7.935,7.715,7.815,943200,0.0,1.0
2009-07-07,15.59,15.84,15.59,15.71,212500,7.795,7.92,7.795,7.855,425000,0.0,1.0
2009-07-08,15.17,15.79,15.04,15.61,437100,7.585,7.895,7.52,7.805,874200,0.0,1.0
2009-07-09,15.19,15.51,15.03,15.22,241800,7.595,7.755,7.515,7.61,483600,0.0,1.0
2009-07-10,15.26,15.46,15.11,15.22,136300,7.63,7.73,7.555,7.61,272600,0.0,1.0
2009-07-13,15.25,15.4,15.09,15.4,415700,7.625,7.7,7.545,7.7,831400,0.0,1.0
2009-07-14,15.0,15.43,14.88,15.26,299600,7.5,7.715,7.44,7.63,599200,0.0,1.0
2009-07-15,15.1,15.47,15.03,15.16,456300,7.55,7.735,7.515,7.58,912600,0.0,1.0
2009-07-16,15.25,15.34,15.13,15.17,304600,7.625,7.67,7.565,7.585,609200,0.0,1.0
2009-07-17,15.81,15.93,15.2,15.89,430400,7.905,7.965,7.6,7.945,860800,0.0,1.0
2009-07-20,15.7,15.9,15.5,15.84,227500,7.85,7.95,7.75,7.92,455000,0.0,1.0
2009-07-21,15.45,15.86,15.34,15.83,137100,7.725,7.93,7.67,7.915,274200,0.0,1.0
2009-07-22,15.57,15.77,15.16,15.33,203600,7.785,7.885,7.58,7.665,407200,0.0,1.0
2009-07-23,15.91,16.13,15.33,15.51,311800,7.955,8.065,7.665,7.755,623600,0.0,1.0
2009-07-24,16.0,16.03,15.23,15.84,180000,8.0,8.015,7.615,7.92,360000,0.0,1.0
2009-07-27,15.84,16.0,15.7,15.94,136700,7.92,8.0,7.85,7.97,273400,0.0,1.0
2009-07-28,16.21,16.24,15.78,15.78,204000,8.105,8.12,7.89,7.89,408000,0.0,1.0
2009-07-29,16.21,16.29,16.05,16.11,263000,8.105,8.145,8.025,8.055,526000,0.0,1.0
2009-07-30,16.46,16.64,16.12,16.25,265500,8.23,8.32,8.06,8.125,531000,0.0,1.0
2009-07-31,16.61,16.77,16.35,16.35,216600,8.305,8.385,8.175,8.175,433200,0.0,1.0
2009-08-03,16.85,16.88,16.41,16.64,222500,8.425,8.44,8.205,8.32,445000,0.0,1.0
2009-08-04,17.05,17.22,16.86,16.94,203500,8.525,8.61,8.43,8.47,407000,0.0,1.0
2009-08-05,16.98,17.23,16.8,17.2,234000,8.49,8.615,8.4,8.6,468000,0.0,1.0
2009-08-06,16.95,17.48,16.88,17.29,164700,8.475,8.74,8.44,8.645,329400,0.0,1.0
2009-08-07,17.9,17.99,17.26,17.49,362000,8.95,8.995,8.63,8.745,724000,0.0,1.0
2009-08-10,17.78,17.94,17.46,17.94,137800,8.89,8.97,8.73,8.97,275600,0.0,1.0
2009-08-11,17.8,18.15,17.62,18.08,224800,8.9,9.075,8.81,9.04,449600,0.0,1.0
2009-08-12,18.28,18.43,17.72,17.76,232800,9.14,9.215,8.86,8.88,465600,0.0,1.0
2009-08-13,18.35,18.46,17.9,18.28,204900,9.175,9.23,8.95,9.14,409800,0.0,1.0
2009-08-14,18.22,18.44,17.78,18.27,166000,9.11,9.22,8.89,9.135,332000,0.0,1.0
2009-08-17,17.77,18.37,17.71,17.88,203900,8.885,9.185,8.855,8.94,407800,0.0,1.0
2009-08-18,17.72,18.02,17.68,17.99,151600,8.86,9.01,8.84,8.995,303200,0.0,1.0
2009-08-19,17.95,18.08,17.57,17.57,131200,8.975,9.04,8.785,8.785,262400,0.0,1.0
2009-08-20,18.0,18.22,17.57,17.86,166300,9.0,9.11,8.785,8.93,332600,0.0,1.0
2009-08-21,18.89,18.97,18.1,18.25,389800,9.445,9.485,9.05,9.125,779600,0.0,1.0
2009-08-24,18.23,18.93,18.13,18.88,457500,9.115,9.465,9.065,9.44,915000,0.0,1.0
2009-08-25,18.0,18.85,17.87,18.37,469800,9.0,9.425,8.935,9.185,939600,0.0,1.0
2009-08-26,16.66,17.39,16.5,16.55,1227400,8.33,8.695,8.25,8.275,2454800,0.0,1.0
2009-08-27,16.37,16.84,16.15,16.67,795500,8.185,8.42,8.075,8.335,1591000,0.0,1.0
2009-08-28,16.08,16.57,16.05,16.57,356300,8.04,8.285,8.025,8.285,712600,0.0,1.0
2009-08-31,16.0,16.17,15.78,16.03,303100,8.0,8.085,7.89,8.015,606200,0.0,1.0
2009-09-01,15.74,16.27,15.63,15.96,312900,7.87,8.135,7.815,7.98,625800,0.0,1.0
2009-09-02,15.84,15.94,15.56,15.75,474700,7.92,7.97,7.78,7.875,949400,0.0,1.0
2009-09-03,16.14,16.15,15.68,15.81,280900,8.07,8.075,7.84,7.905,561800,0.0,1.0
2009-09-04,16.29,16.29,15.97,16.06,194300,8.145,8.145,7.985,8.03,388600,0.0,1.0
2009-09-08,16.5,16.53,16.22,16.41,251000,8.25,8.265,8.11,8.205,502000,0.0,1.0
2009-09-09,16.5,16.62,16.47,16.52,360300,8.25,8.31,8.235,8.26,720600,0.0,1.0
2009-09-10,16.5,16.62,16.4062,16.44,451400,8.25,8.31,8.2031,8.22,902800,0.0,1.0
2009-09-11,16.26,16.63,16.22,16.57,440800,8.13,8.315,8.11,8.285,881600,0.0,1.0
2009-09-14,16.49,16.52,16.05,16.18,262000,8.245,8.26,8.025,8.09,524000,0.0,1.0
2009-09-15,16.6,16.73,16.32,16.45,925600,8.3,8.365,8.16,8.225,1851200,0.0,1.0
2009-09-16,16.7,16.7199,16.56,16.6,326300,8.35,8.35995,8.28,8.3,652600,0.0,1.0
2009-09-17,16.63,16.77,16.48,16.69,439700,8.315,8.385,8.24,8.345,879400,0.0,1.0
2009-09-18,17.71,17.73,16.63,16.68,841400,8.855,8.865,8.315,8.34,1682800,0.0,1.0
2009-09-21,18.87,19.46,18.16,18.4,1384300,9.435,9.73,9.08,9.2,2768600,0.0,1.0
2009-09-22,19.36,19.68,18.98,19.05,781000,9.68,9.84,9.49,9.525,1562000,0.0,1.0
2009-09-23,19.3,19.66,19.22,19.41,507400,9.65,9.83,9.61,9.705,1014800,0.0,1.0
2009-09-24,19.12,19.45,19.0501,19.45,417900,9.56,9.725,9.52505,9.725,835800,0.0,1.0
2009-09-25,19.06,19.3401,19.02,19.24,454900,9.53,9.67005,9.51,9.62,909800,0.0,1.0
2009-09-28,19.61,19.77,18.92,19.27,534600,9.805,9.885,9.46,9.635,1069200,0.0,1.0
2009-09-29,19.51,19.73,19.35,19.68,237800,9.755,9.865,9.675,9.84,475600,0.0,1.0
2009-09-30,19.17,19.58,19.03,19.58,402100,9.585,9.79,9.515,9.79,804200,0.0,1.0
2009-10-01,19.07,19.24,18.94,19.13,472500,9.535,9.62,9.47,9.565,945000,0.0,1.0
2009-10-02,18.95,19.18,18.79,18.98,473800,9.475,9.59,9.395,9.49,947600,0.0,1.0
2009-10-05,18.72,19.09,18.48,19.09,375300,9.36,9.545,9.24,9.545,750600,0.0,1.0
2009-10-06,18.69,18.97,18.61,18.77,403700,9.345,9.485,9.305,9.385,807400,0.0,1.0
2009-10-07,18.61,18.82,18.51,18.63,175600,9.305,9.41,9.255,9.315,351200,0.0,1.0
2009-10-08,19.44,19.69,18.6899,18.9,667500,9.72,9.845,9.34495,9.45,1335000,0.0,1.0
2009-10-09,19.63,19.9,19.25,19.54,610600,9.815,9.95,9.625,9.77,1221200,0.0,1.0
2009-10-12,19.23,19.66,19.21,19.61,291200,9.615,9.83,9.605,9.805,582400,0.0,1.0
2009-10-13,18.86,19.428,18.74,19.15,423300,9.43,9.714,9.37,9.575,846600,0.0,1.0
2009-10-14,19.05,19.09,18.8753,19.02,253000,9.525,9.545,9.43765,9.51,506000,0.0,1.0
2009-10-15,19.03,19.27,18.99,19.08,390600,9.515,9.635,9.495,9.54,781200,0.0,1.0
2009-10-16,18.8,19.0836,18.69,18.99,370600,9.4,9.5418,9.345,9.495,741200,0.0,1.0
2009-10-19,18.85,18.89,18.51,18.8,340400,9.425,9.445,9.255,9.4,680800,0.0,1.0
2009-10-20,18.46,19.22,18.26,19.12,517000,9.23,9.61,9.13,9.56,1034000,0.0,1.0
2009-10-21,18.35,19.0225,18.3,18.4,282700,9.175,9.51125,9.15,9.2,565400,0.0,1.0
2009-10-22,18.35,18.55,17.75,18.33,442100,9.175,9.275,8.875,9.165,884200,0.0,1.0
2009-10-23,18.22,18.65,18.11,18.34,305000,9.11,9.325,9.055,9.17,610000,0.0,1.0
2009-10-26,18.28,18.7,18.16,18.25,301600,9.14,9.35,9.08,9.125,603200,0.0,1.0
2009-10-27,18.67,18.77,17.815,18.26,434600,9.335,9.385,8.9075,9.13,869200,0.0,1.0
2009-10-28,18.25,18.79,18.1805,18.55,410500,9.125,9.395,9.09025,9.275,821000,0.0,1.0
2009-10-29,18.43,18.49,18.11,18.36,282700,9.215,9.245,9.055,9.18,565400,0.0,1.0
2009-10-30,17.54,18.28,17.45,18.25,478800,8.77,9.14,8.725,9.125,957600,0.0,1.0
2009-11-02,17.73,18.009,17.36,17.7,561800,8.865,9.0045,8.68,8.85,1123600,0.0,1.0
2009-11-03,17.6,17.94,17.36,17.69,297100,8.8,8.97,8.68,8.845,594200,0.0,1.0
2009-11-04,17.72,17.78,17.3101,17.63,709600,8.86,8.89,8.65505,8.815,1419200,0.0,1.0
2009-11-05,18.84,19.09,17.75,17.96,848000,9.42,9.545,8.875,8.98,1696000,0.0,1.0
2009-11-06,19.39,19.72,18.436,19.0,539000,9.695,9.86,9.218,9.5,1078000,0.0,1.0
2009-11-09,19.2,19.83,19.1,19.61,826600,9.6,9.915,9.55,9.805,1653200,0.0,1.0
2009-11-10,18.24,19.04,18.05,18.99,905600,9.12,9.52,9.025,9.495,1811200,0.0,1.0
2009-11-11,18.2,18.48,18.1,18.43,744800,9.1,9.24,9.05,9.215,1489600,0.0,1.0
2009-11-12,18.02,18.35,17.91,18.16,562000,9.01,9.175,8.955,9.08,1124000,0.0,1.0
2009-11-13,18.51,18.51,18.03,18.2,514800,9.255,9.255,9.015,9.1,1029600,0.0,1.0
2009-11-16,19.13,19.37,18.4501,18.69,644300,9.565,9.685,9.22505,9.345,1288600,0.0,1.0
2009-11-17,18.73,19.03,18.53,18.99,631800,9.365,9.515,9.265,9.495,1263600,0.0,1.0
2009-11-18,18.5,18.69,18.3401,18.68,320400,9.25,9.345,9.17005,9.34,640800,0.0,1.0
2009-11-19,18.2,18.35,17.92,18.32,283900,9.1,9.175,8.96,9.16,567800,0.0,1.0
2009-11-20,18.62,18.66,18.14,18.14,438800,9.31,9.33,9.07,9.07,877600,0.0,1.0
2009-11-23,19.0,19.33,18.81,18.96,481000,9.5,9.665,9.405,9.48,962000,0.0,1.0
2009-11-24,18.47,19.11,18.15,19.11,638700,9.235,9.555,9.075,9.555,1277400,0.0,1.0
2009-11-25,18.15,18.675,18.12,18.6,287000,9.075,9.3375,9.06,9.3,574000,0.0,1.0
2009-11-27,17.74,17.94,17.63,17.65,158400,8.87,8.97,8.815,8.825,316800,0.0,1.0
2009-11-30,17.34,17.7,17.03,17.7,1002800,8.67,8.85,8.515,8.85,2005600,0.0,1.0
2009-12-01,17.36,17.71,17.23,17.55,549000,8.68,8.855,8.615,8.775,1098000,0.0,1.0
2009-12-02,17.02,17.56,16.91,17.32,805900,8.51,8.78,8.455,8.66,1611800,0.0,1.0
2009-12-03,16.57,17.08,16.55,17.02,589600,8.285,8.54,8.275,8.51,1179200,0.0,1.0
2009-12-04,16.7,17.06,16.5,16.9,492200,8.35,8.53,8.25,8.45,984400,0.0,1.0
2009-12-07,16.57,16.87,16.42,16.65,421300,8.285,8.435,8.21,8.325,842600,0.0,1.0
2009-12-08,16.17,16.5,15.97,16.4,454700,8.085,8.25,7.985,8.2,909400,0.0,1.0
2009-12-09,16.0,16.23,15.91,16.23,706800,8.0,8.115,7.955,8.115,1413600,0.0,1.0
2009-12-10,15.55,16.33,15.5,16.1,543100,7.775,8.165,7.75,8.05,1086200,0.0,1.0
2009-12-11,15.84,15.86,15.52,15.61,566300,7.92,7.93,7.76,7.805,1132600,0.0,1.0
2009-12-14,15.93,15.99,15.58,15.9,484800,7.965,7.995,7.79,7.95,969600,0.0,1.0
2009-12-15,15.79,15.95,15.6,15.85,457500,7.895,7.975,7.8,7.925,915000,0.0,1.0
2009-12-16,16.1,16.1,15.82,15.82,369100,8.05,8.05,7.91,7.91,738200,0.0,1.0
2009-12-17,15.44,16.08,15.44,16.05,533700,7.72,8.04,7.72,8.025,1067400,0.0,1.0
2009-12-18,15.7,15.71,14.92,15.63,1400800,7.85,7.855,7.46,7.815,2801600,0.0,1.0
2009-12-21,15.56,15.85,15.43,15.79,772500,7.78,7.925,7.715,7.895,1545000,0.0,1.0
2009-12-22,15.96,15.99,15.6,15.62,467000,7.98,7.995,7.8,7.81,934000,0.0,1.0
2009-12-23,16.29,16.32,15.916,16.0,332200,8.145,8.16,7.958,8.0,664400,0.0,1.0
2009-12-24,16.44,16.48,16.32,16.35,94900,8.22,8.24,8.16,8.175,189800,0.0,1.0
2009-12-28,16.71,16.71,16.2001,16.45,362700,8.355,8.355,8.10005,8.225,725400,0.0,1.0
2009-12-29,17.06,17.14,16.59,16.7,417700,8.53,8.57,8.295,8.35,835400,0.0,1.0
2009-12-30,17.1,17.35,17.0345,17.04,369700,8.55,8.675,8.51725,8.52,739400,0.0,1.0
2009-12-31,17.01,17.26,17.01,17.14,258200,8.505,8.63,8.505,8.57,516400,0.0,1.0
2010-01-04,17.39,17.44,17.08,17.24,358300,8.695,8.72,8.54,8.62,716600,0.0,1.0
2010-01-05,17.39,17.48,17.34,17.37,288100,8.695,8.74,8.67,8.685,576200,0.0,1.0
2010-01-06,18.0,18.01,17.34,17.42,643400,9.0,9.005,8.67,8.71,1286800,0.0,1.0
2010-01-07,18.08,18.15,17.75,18.05,378800,9.04,9.075,8.875,9.025,757600,0.0,1.0
2010-01-08,17.92,18.0434,17.69,17.96,435300,8.96,9.0217,8.845,8.98,870600,0.0,1.0
2010-01-11,17.81,18.17,17.51,18.05,326800,8.905,9.085,8.755,9.025,653600,0.0,1.0
2010-01-12,17.56,17.95,17.45,17.63,261100,8.78,8.975,8.725,8.815,522200,0.0,1.0
2010-01-13,17.6,17.68,17.475,17.67,283600,8.8,8.84,8.7375,8.835,567200,0.0,1.0
2010-01-14,17.59,17.67,17.44,17.49,357500,8.795,8.835,8.72,8.745,715000,0.0,1.0
2010-01-15,16.91,17.68,16.71,17.68,557700,8.455,8.84,8.355,8.84,1115400,0.0,1.0
2010-01-19,17.02,17.06,16.83,16.91,358000,8.51,8.53,8.415,8.455,716000,0.0,1.0
2010-01-20,16.75,17.12,16.59,16.84,270000,8.375,8.56,8.295,8.42,540000,0.0,1.0
2010-01-21,16.48,16.92,16.37,16.72,352300,8.24,8.46,8.185,8.36,704600,0.0,1.0
2010-01-22,16.59,16.74,16.36,16.5,341900,8.295,8.37,8.18,8.25,683800,0.0,1.0
2010-01-25,16.51,16.86,16.5,16.77,295300,8.255,8.43,8.25,8.385,590600,0.0,1.0
2010-01-26,16.05,16.65,15.93,16.41,454200,8.025,8.325,7.965,8.205,908400,0.0,1.0
2010-01-27,16.39,16.4,15.9,16.02,231400,8.195,8.2,7.95,8.01,462800,0.0,1.0
2010-01-28,16.24,16.62,15.97,16.38,232700,8.12,8.31,7.985,8.19,465400,0.0,1.0
2010-01-29,15.99,16.44,15.99,16.34,196400,7.995,8.22,7.995,8.17,392800,0.0,1.0
2010-02-01,15.98,16.14,15.8,16.1,196800,7.99,8.07,7.9,8.05,393600,0.0,1.0
2010-02-02,16.24,16.36,16.0,16.0,291400,8.12,8.18,8.0,8.0,582800,0.0,1.0
2010-02-03,15.39,16.15,15.35,16.11,657300,7.695,8.075,7.675,8.055,1314600,0.0,1.0
2010-02-04,14.53,15.3325,14.5,15.33,1167000,7.265,7.66625,7.25,7.665,2334000,0.0,1.0
2010-02-05,14.83,15.49,14.6,15.49,1770300,7.415,7.745,7.3,7.745,3540600,0.0,1.0
2010-02-08,14.51,14.76,14.47,14.76,238573,7.255,7.38,7.235,7.38,477146,0.0,1.0
2010-02-09,14.58,14.83,14.45,14.63,224494,7.29,7.415,7.225,7.315,448988,0.0,1.0
2010-02-10,14.84,14.89,14.55,14.59,750000,7.42,7.445,7.275,7.295,1500000,0.0,1.0
2010-02-11,14.7,14.99,14.55,14.78,430100,7.35,7.495,7.275,7.39,860200,0.0,1.0
2010-02-12,14.76,14.79,14.53,14.6,316300,7.38,7.395,7.265,7.3,632600,0.0,1.0
2010-02-16,15.04,15.04,14.6,14.95,306100,7.52,7.52,7.3,7.475,612200,0.0,1.0
2010-02-17,15.37,15.49,15.02,15.04,341800,7.685,7.745,7.51,7.52,683600,0.0,1.0
2010-02-18,15.6,15.639,15.388,15.41,388000,7.8,7.8195,7.694,7.705,776000,0.0,1.0
2010-02-19,15.62,15.74,15.526,15.61,215100,7.81,7.87,7.763,7.805,430200,0.0,1.0
2010-02-22,15.74,15.83,15.5595,15.71,206200,7.87,7.915,7.77975,7.855,412400,0.0,1.0
2010-02-23,16.05,16.2,15.88,15.88,435000,8.025,8.1,7.94,7.94,870000,0.0,1.0
2010-02-24,16.08,16.27,16.02,16.06,228600,8.04,8.135,8.01,8.03,457200,0.0,1.0
2010-02-25,15.78,15.99,15.62,15.9,199200,7.89,7.995,7.81,7.95,398400,0.0,1.0
2010-02-26,15.87,16.03,15.59,15.77,661600,7.935,8.015,7.795,7.885,1323200,0.0,1.0
2010-03-01,15.67,16.01,15.57,15.89,621900,7.835,8.005,7.785,7.945,1243800,0.0,1.0
2010-03-02,16.14,16.26,15.65,15.74,357700,8.07,8.13,7.825,7.87,715400,0.0,1.0
2010-03-03,16.41,16.64,16.15,16.15,517000,8.205,8.32,8.075,8.075,1034000,0.0,1.0
2010-03-04,16.51,16.53,16.18,16.49,166900,8.255,8.265,8.09,8.245,333800,0.0,1.0
2010-03-05,16.97,17.09,16.38,16.64,397700,8.485,8.545,8.19,8.32,795400,0.0,1.0
2010-03-08,16.93,17.16,16.87,17.02,233300,8.465,8.58,8.435,8.51,466600,0.0,1.0
2010-03-09,16.88,17.22,16.82,16.95,202100,8.44,8.61,8.41,8.475,404200,0.0,1.0
2010-03-10,16.91,17.06,16.76,16.88,167300,8.455,8.53,8.38,8.44,334600,0.0,1.0
2010-03-11,16.67,16.9,16.48,16.77,363900,8.335,8.45,8.24,8.385,727800,0.0,1.0
2010-03-12,16.65,16.84,16.58,16.8,339000,8.325,8.42,8.29,8.4,678000,0.0,1.0
2010-03-15,16.64,16.72,16.28,16.72,216000,8.32,8.36,8.14,8.36,432000,0.0,1.0
2010-03-16,17.17,17.25,16.49,16.75,286100,8.585,8.625,8.245,8.375,572200,0.0,1.0
2010-03-17,17.46,17.6,17.25,17.25,150100,8.73,8.8,8.625,8.625,300200,0.0,1.0
2010-03-18,17.52,17.67,17.1601,17.51,198900,8.76,8.835,8.58005,8.755,397800,0.0,1.0
2010-03-19,17.46,17.69,17.07,17.62,516800,8.73,8.845,8.535,8.81,1033600,0.0,1.0
2010-03-22,17.64,17.89,17.14,17.4,223600,8.82,8.945,8.57,8.7,447200,0.0,1.0
2010-03-23,17.91,17.94,17.57,17.64,248100,8.955,8.97,8.785,8.82,496200,0.0,1.0
2010-03-24,17.62,17.94,17.56,17.9,323000,8.81,8.97,8.78,8.95,646000,0.0,1.0
2010-03-25,17.51,17.95,17.5,17.77,313100,8.755,8.975,8.75,8.885,626200,0.0,1.0
2010-03-26,17.63,17.755,17.43,17.62,266500,8.815,8.8775,8.715,8.81,533000,0.0,1.0
2010-03-29,17.76,17.84,17.56,17.73,206900,8.88,8.92,8.78,8.865,413800,0.0,1.0
2010-03-30,17.76,18.06,17.65,17.86,292900,8.88,9.03,8.825,8.93,585800,0.0,1.0
2010-03-31,17.38,18.0,17.35,17.74,445300,8.69,9.0,8.675,8.87,890600,0.0,1.0
2010-04-01,17.6,17.95,17.49,17.49,590100,8.8,8.975,8.745,8.745,1180200,0.0,1.0
2010-04-05,17.99,17.99,17.56,17.71,597900,8.995,8.995,8.78,8.855,1195800,0.0,1.0
2010-04-06,17.85,18.306,17.81,17.99,301000,8.925,9.153,8.905,8.995,602000,0.0,1.0
2010-04-07,18.23,18.37,17.93,18.2,666000,9.115,9.185,8.965,9.1,1332000,0.0,1.0
2010-04-08,18.31,18.34,17.88,18.23,272200,9.155,9.17,8.94,9.115,544400,0.0,1.0
2010-04-09,18.15,18.31,17.99,18.26,156500,9.075,9.155,8.995,9.13,313000,0.0,1.0
2010-04-12,18.08,18.27,17.85,18.21,222600,9.04,9.135,8.925,9.105,445200,0.0,1.0
2010-04-13,18.15,18.16,17.83,18.1,289600,9.075,9.08,8.915,9.05,579200,0.0,1.0
2010-04-14,18.7,18.79,18.08,18.29,305000,9.35,9.395,9.04,9.145,610000,0.0,1.0
2010-04-15,18.88,18.96,18.5,18.76,301900,9.44,9.48,9.25,9.38,603800,0.0,1.0
2010-04-16,19.15,19.5,18.675,18.86,532300,9.575,9.75,9.3375,9.43,1064600,0.0,1.0
2010-04-19,18.77,19.27,18.56,19.02,525000,9.385,9.635,9.28,9.51,1050000,0.0,1.0
2010-04-20,19.01,19.01,18.53,18.79,185700,9.505,9.505,9.265,9.395,371400,0.0,1.0
2010-04-21,19.27,19.42,18.983,19.16,415100,9.635,9.71,9.4915,9.58,830200,0.0,1.0
2010-04-22,19.6,19.96,19.07,19.07,669600,9.8,9.98,9.535,9.535,1339200,0.0,1.0
2010-04-23,19.56,19.73,19.3999,19.67,398800,9.78,9.865,9.69995,9.835,797600,0.0,1.0
2010-04-26,19.61,19.82,19.54,19.61,213700,9.805,9.91,9.77,9.805,427400,0.0,1.0
2010-04-27,19.28,19.95,19.19,19.63,503000,9.64,9.975,9.595,9.815,1006000,0.0,1.0
2010-04-28,19.38,19.62,19.18,19.39,211400,9.69,9.81,9.59,9.695,422800,0.0,1.0
2010-04-29,20.0,20.16,19.49,19.58,546800,10.0,10.08,9.745,9.79,1093600,0.0,1.0
2010-04-30,19.78,20.29,19.72,19.94,739200,9.89,10.145,9.86,9.97,1478400,0.0,1.0
2010-05-03,20.73,21.08,19.67,19.84,908000,10.365,10.54,9.835,9.92,1816000,0.0,1.0
2010-05-04,20.36,20.82,20.22,20.41,610700,10.18,10.41,10.11,10.205,1221400,0.0,1.0
2010-05-05,20.92,20.99,20.18,20.26,755400,10.46,10.495,10.09,10.13,1510800,0.0,1.0
2010-05-06,18.4,18.64,17.04,17.62,2451800,9.2,9.32,8.52,8.81,4903600,0.0,1.0
2010-05-07,18.5,18.71,17.9,18.41,951600,9.25,9.355,8.95,9.205,1903200,0.0,1.0
2010-05-10,19.59,19.82,18.92,19.66,1254500,9.795,9.91,9.46,9.83,2509000,0.0,1.0
2010-05-11,20.27,20.34,19.22,19.47,943400,10.135,10.17,9.61,9.735,1886800,0.0,1.0
2010-05-12,20.77,20.86,20.09,20.79,628800,10.385,10.43,10.045,10.395,1257600,0.0,1.0
2010-05-13,21.18,21.26,20.6201,20.82,995600,10.59,10.63,10.31005,10.41,1991200,0.0,1.0
2010-05-14,21.83,22.64,21.64,22.33,1536300,10.915,11.32,10.82,11.165,3072600,0.0,1.0
2010-05-17,21.42,22.4,21.13,21.85,591300,10.71,11.2,10.565,10.925,1182600,0.0,1.0
2010-05-18,21.405,21.85,21.18,21.72,511700,10.7025,10.925,10.59,10.86,1023400,0.0,1.0
2010-05-19,21.65,22.22,21.1,21.39,460200,10.825,11.11,10.55,10.695,920400,0.0,1.0
2010-05-20,21.09,21.365,20.77,21.12,621800,10.545,10.6825,10.385,10.56,1243600,0.0,1.0
2010-05-21,21.54,21.56,20.58,20.7,821900,10.77,10.78,10.29,10.35,1643800,0.0,1.0
2010-05-24,21.14,21.73,21.14,21.46,291700,10.57,10.865,10.57,10.73,583400,0.0,1.0
2010-05-25,21.1,21.23,20.15,20.62,710800,10.55,10.615,10.075,10.31,1421600,0.0,1.0
2010-05-26,21.31,21.95,21.04,21.17,369400,10.655,10.975,10.52,10.585,738800,0.0,1.0
2010-05-27,22.0,22.04,21.0,21.81,532800,11.0,11.02,10.5,10.905,1065600,0.0,1.0
2010-05-28,21.56,21.95,21.41,21.95,264100,10.78,10.975,10.705,10.975,528200,0.0,1.0
2010-06-01,21.28,21.64,21.13,21.34,403200,10.64,10.82,10.565,10.67,806400,0.0,1.0
2010-06-02,22.21,22.21,21.27,21.49,405600,11.105,11.105,10.635,10.745,811200,0.0,1.0
2010-06-03,22.72,22.81,21.92,22.08,1058900,11.36,11.405,10.96,11.04,2117800,0.0,1.0
2010-06-04,22.57,22.79,22.0,22.24,1206000,11.285,11.395,11.0,11.12,2412000,0.0,1.0
2010-06-07,21.95,22.72,21.85,22.51,818200,10.975,11.36,10.925,11.255,1636400,0.0,1.0
2010-06-08,21.99,22.27,21.68,22.01,455100,10.995,11.135,10.84,11.005,910200,0.0,1.0
2010-06-09,22.19,22.5,22.08,22.23,457100,11.095,11.25,11.04,11.115,914200,0.0,1.0
2010-06-10,22.69,22.8,22.42,22.53,359900,11.345,11.4,11.21,11.265,719800,0.0,1.0
2010-06-11,22.83,22.9,22.2,22.3,493100,11.415,11.45,11.1,11.15,986200,0.0,1.0
2010-06-14,22.69,23.56,22.64,23.08,774500,11.345,11.78,11.32,11.54,1549000,0.0,1.0
2010-06-15,22.71,23.0,22.5915,22.97,421700,11.355,11.5,11.29575,11.485,843400,0.0,1.0
2010-06-16,22.16,22.69,22.03,22.42,732000,11.08,11.345,11.015,11.21,1464000,0.0,1.0
2010-06-17,22.66,22.79,22.15,22.15,447900,11.33,11.395,11.075,11.075,895800,0.0,1.0
2010-06-18,22.76,22.8,22.33,22.67,419500,11.38,11.4,11.165,11.335,839000,0.0,1.0
2010-06-21,22.39,22.99,22.21,22.96,323300,11.195,11.495,11.105,11.48,646600,0.0,1.0
2010-06-22,22.13,22.57,22.12,22.38,265200,11.065,11.285,11.06,11.19,530400,0.0,1.0
2010-06-23,21.53,22.0802,21.4,22.06,435200,10.765,11.0401,10.7,11.03,870400,0.0,1.0
2010-06-24,21.11,21.56,21.01,21.34,399200,10.555,10.78,10.505,10.67,798400,0.0,1.0
2010-06-25,21.42,21.57,20.91,21.13,967500,10.71,10.785,10.455,10.565,1935000,0.0,1.0
2010-06-28,21.31,21.66,21.09,21.35,430700,10.655,10.83,10.545,10.675,861400,0.0,1.0
2010-06-29,20.3,21.27,20.16,20.87,519900,10.15,10.635,10.08,10.435,1039800,0.0,1.0
2010-06-30,20.17,20.84,20.0,20.24,506200,10.085,10.42,10.0,10.12,1012400,0.0,1.0
2010-07-01,20.02,20.22,19.51,20.13,403800,10.01,10.11,9.755,10.065,807600,0.0,1.0
2010-07-02,19.76,20.08,19.5,20.08,277500,9.88,10.04,9.75,10.04,555000,0.0,1.0
2010-07-06,19.86,20.44,19.78,19.99,298200,9.93,10.22,9.89,9.995,596400,0.0,1.0
2010-07-07,20.22,20.28,19.83,19.98,286500,10.11,10.14,9.915,9.99,573000,0.0,1.0
2010-07-08,20.17,20.35,19.93,20.35,393300,10.085,10.175,9.965,10.175,786600,0.0,1.0
2010-07-09,20.3,20.37,19.98,20.09,292400,10.15,10.185,9.99,10.045,584800,0.0,1.0
2010-07-12,20.3,20.44,20.1105,20.26,130200,10.15,10.22,10.05525,10.13,260400,0.0,1.0
2010-07-13,20.6,20.86,20.42,20.57,297600,10.3,10.43,10.21,10.285,595200,0.0,1.0
2010-07-14,20.45,20.81,20.24,20.5,317100,10.225,10.405,10.12,10.25,634200,0.0,1.0
2010-07-15,20.02,20.64,19.88,20.52,399900,10.01,10.32,9.94,10.26,799800,0.0,1.0
2010-07-16,19.81,20.03,19.59,19.86,481700,9.905,10.015,9.795,9.93,963400,0.0,1.0
2010-07-19,19.74,19.84,19.2,19.84,269500,9.87,9.92,9.6,9.92,539000,0.0,1.0
2010-07-20,19.97,19.99,19.37,19.51,313000,9.985,9.995,9.685,9.755,626000,0.0,1.0
2010-07-21,19.56,20.34,19.47,20.03,469100,9.78,10.17,9.735,10.015,938200,0.0,1.0
2010-07-22,20.35,20.66,19.6,19.85,450100,10.175,10.33,9.8,9.925,900200,0.0,1.0
2010-07-23,20.6,20.66,20.09,20.22,360700,10.3,10.33,10.045,10.11,721400,0.0,1.0
2010-07-26,20.9,20.945,20.5,20.55,353200,10.45,10.4725,10.25,10.275,706400,0.0,1.0
2010-07-27,21.82,22.235,21.3,21.38,645400,10.91,11.1175,10.65,10.69,1290800,0.0,1.0
2010-07-28,21.53,21.78,21.42,21.69,376600,10.765,10.89,10.71,10.845,753200,0.0,1.0
2010-07-29,21.17,21.89,20.68,21.76,227700,10.585,10.945,10.34,10.88,455400,0.0,1.0
2010-07-30,21.06,21.45,20.9,20.9,315700,10.53,10.725,10.45,10.45,631400,0.0,1.0
2010-08-02,21.45,21.66,21.22,21.41,163500,10.725,10.83,10.61,10.705,327000,0.0,1.0
2010-08-03,21.37,21.7,20.98,21.35,158700,10.685,10.85,10.49,10.675,317400,0.0,1.0
2010-08-04,21.62,21.72,21.01,21.41,134000,10.81,10.86,10.505,10.705,268000,0.0,1.0
2010-08-05,21.08,21.81,21.0,21.54,172400,10.54,10.905,10.5,10.77,344800,0.0,1.0
2010-08-06,20.77,21.14,20.5,20.86,274300,10.385,10.57,10.25,10.43,548600,0.0,1.0
2010-08-09,21.19,21.32,20.7,20.93,167100,10.595,10.66,10.35,10.465,334200,0.0,1.0
2010-08-10,21.12,21.37,20.8,20.96,240800,10.56,10.685,10.4,10.48,481600,0.0,1.0
2010-08-11,20.23,20.69,20.02,20.69,426800,10.115,10.345,10.01,10.345,853600,0.0,1.0
2010-08-12,20.21,20.435,19.78,19.89,372400,10.105,10.2175,9.89,9.945,744800,0.0,1.0
2010-08-13,20.07,20.14,19.76,20.09,335900,10.035,10.07,9.88,10.045,671800,0.0,1.0
2010-08-16,20.12,20.47,19.75,19.92,345600,10.06,10.235,9.875,9.96,691200,0.0,1.0
2010-08-17,20.39,20.64,19.95,20.21,377300,10.195,10.32,9.975,10.105,754600,0.0,1.0
2010-08-18,20.95,21.0,20.19,20.31,376300,10.475,10.5,10.095,10.155,752600,0.0,1.0
2010-08-19,20.67,21.05,20.4,20.82,384500,10.335,10.525,10.2,10.41,769000,0.0,1.0
2010-08-20,20.81,20.87,20.41,20.67,365400,10.405,10.435,10.205,10.335,730800,0.0,1.0
2010-08-23,20.57,21.12,20.52,20.99,217800,10.285,10.56,10.26,10.495,435600,0.0,1.0
2010-08-24,20.24,20.65,20.19,20.42,237400,10.12,10.325,10.095,10.21,474800,0.0,1.0
2010-08-25,20.65,20.78,19.83,20.06,353000,10.325,10.39,9.915,10.03,706000,0.0,1.0
2010-08-26,21.84,22.5,20.83,22.5,1061900,10.92,11.25,10.415,11.25,2123800,0.0,1.0
2010-08-27,22.53,22.56,21.5,22.12,572300,11.265,11.28,10.75,11.06,1144600,0.0,1.0
2010-08-30,21.95,22.64,21.94,22.51,379300,10.975,11.32,10.97,11.255,758600,0.0,1.0
2010-08-31,22.34,22.51,21.9,21.97,351700,11.17,11.255,10.95,10.985,703400,0.0,1.0
2010-09-01,22.88,23.02,22.55,22.75,767900,11.44,11.51,11.275,11.375,1535800,0.0,1.0
2010-09-02,23.4,23.42,23.0,23.0,386000,11.7,11.71,11.5,11.5,772000,0.0,1.0
2010-09-03,23.99,24.03,23.43,23.6,637700,11.995,12.015,11.715,11.8,1275400,0.0,1.0
2010-09-07,24.01,24.1,23.81,24.02,545800,12.005,12.05,11.905,12.01,1091600,0.0,1.0
2010-09-08,24.4,24.729,23.87,24.11,490700,12.2,12.3645,11.935,12.055,981400,0.0,1.0
2010-09-09,24.4,24.99,24.25,24.72,394300,12.2,12.495,12.125,12.36,788600,0.0,1.0
2010-09-10,23.82,24.42,23.66,24.4,552400,11.91,12.21,11.83,12.2,1104800,0.0,1.0
2010-09-13,23.99,24.02,23.56,23.95,691800,11.995,12.01,11.78,11.975,1383600,0.0,1.0
2010-09-14,23.79,24.11,23.7,23.89,523500,11.895,12.055,11.85,11.945,1047000,0.0,1.0
2010-09-15,23.78,24.02,23.58,23.66,661700,11.89,12.01,11.79,11.83,1323400,0.0,1.0
2010-09-16,23.57,23.999,23.31,23.71,502300,11.785,11.9995,11.655,11.855,1004600,0.0,1.0
2010-09-17,23.33,23.99,23.26,23.81,786000,11.665,11.995,11.63,11.905,1572000,0.0,1.0
2010-09-20,24.18,24.24,23.26,23.35,440100,12.09,12.12,11.63,11.675,880200,0.0,1.0
2010-09-21,24.59,24.8699,24.16,24.19,425000,12.295,12.43495,12.08,12.095,850000,0.0,1.0
2010-09-22,24.57,24.87,24.19,24.6,421700,12.285,12.435,12.095,12.3,843400,0.0,1.0
2010-09-23,24.28,24.8,24.23,24.46,278300,12.14,12.4,12.115,12.23,556600,0.0,1.0
2010-09-24,24.7,24.7,24.35,24.63,186700,12.35,12.35,12.175,12.315,373400,0.0,1.0
2010-09-27,23.82,24.68,23.76,24.67,398700,11.91,12.34,11.88,12.335,797400,0.0,1.0
2010-09-28,24.1,24.15,23.32,23.83,301500,12.05,12.075,11.66,11.915,603000,0.0,1.0
2010-09-29,24.52,24.63,23.87,24.11,199300,12.26,12.315,11.935,12.055,398600,0.0,1.0
2010-09-30,23.98,24.7,23.75,24.68,403300,11.99,12.35,11.875,12.34,806600,0.0,1.0
2010-10-01,24.0,24.14,23.7,24.14,311400,12.0,12.07,11.85,12.07,622800,0.0,1.0
2010-10-04,23.86,23.97,23.51,23.89,243900,11.93,11.985,11.755,11.945,487800,0.0,1.0
2010-10-05,24.14,24.18,23.8,24.04,185900,12.07,12.09,11.9,12.02,371800,0.0,1.0
2010-10-06,24.04,24.15,23.945,24.06,162500,12.02,12.075,11.9725,12.03,325000,0.0,1.0
2010-10-07,23.68,24.15,23.55,24.12,217700,11.84,12.075,11.775,12.06,435400,0.0,1.0
2010-10-08,24.1,24.15,23.5,23.78,252600,12.05,12.075,11.75,11.89,505200,0.0,1.0
2010-10-11,23.7,24.01,23.68,24.01,133600,11.85,12.005,11.84,12.005,267200,0.0,1.0
2010-10-12,23.79,23.84,23.35,23.71,208100,11.895,11.92,11.675,11.855,416200,0.0,1.0
2010-10-13,23.97,24.06,23.64,23.88,319600,11.985,12.03,11.82,11.94,639200,0.0,1.0
2010-10-14,24.87,24.9,24.0,24.1,389600,12.435,12.45,12.0,12.05,779200,0.0,1.0
2010-10-15,24.79,25.5,24.68,25.11,402100,12.395,12.75,12.34,12.555,804200,0.0,1.0
2010-10-18,24.9,24.93,24.53,24.76,168200,12.45,12.465,12.265,12.38,336400,0.0,1.0
2010-10-19,24.83,24.89,24.28,24.65,908000,12.415,12.445,12.14,12.325,1816000,0.0,1.0
2010-10-20,24.8,25.085,24.72,24.98,191900,12.4,12.5425,12.36,12.49,383800,0.0,1.0
2010-10-21,24.35,24.87,24.03,24.82,325300,12.175,12.435,12.015,12.41,650600,0.0,1.0
2010-10-22,24.61,24.77,24.2501,24.44,135300,12.305,12.385,12.12505,12.22,270600,0.0,1.0
2010-10-25,24.98,25.17,24.66,24.69,230000,12.49,12.585,12.33,12.345,460000,0.0,1.0
2010-10-26,24.88,25.08,24.47,24.95,397600,12.44,12.54,12.235,12.475,795200,0.0,1.0
2010-10-27,25.0,25.11,24.77,24.82,233100,12.5,12.555,12.385,12.41,466200,0.0,1.0
2010-10-28,24.84,25.35,24.48,25.26,217200,12.42,12.675,12.24,12.63,434400,0.0,1.0
2010-10-29,24.73,25.03,24.65,24.71,159000,12.365,12.515,12.325,12.355,318000,0.0,1.0
2010-11-01,24.62,24.95,24.36,24.93,192600,12.31,12.475,12.18,12.465,385200,0.0,1.0
2010-11-02,24.55,24.74,24.44,24.74,245900,12.275,12.37,12.22,12.37,491800,0.0,1.0
2010-11-03,24.48,24.64,24.07,24.64,194200,12.24,12.32,12.035,12.32,388400,0.0,1.0
2010-11-04,25.48,25.48,24.72,24.72,582200,12.74,12.74,12.36,12.36,1164400,0.0,1.0
2010-11-05,26.41,26.5,25.92,25.92,711900,13.205,13.25,12.96,12.96,1423800,0.0,1.0
2010-11-08,26.54,27.21,26.47,26.73,474900,13.27,13.605,13.235,13.365,949800,0.0,1.0
2010-11-09,26.3,26.8082,26.21,26.79,249000,13.15,13.4041,13.105,13.395,498000,0.0,1.0
2010-11-10,26.32,26.56,26.01,26.5,271600,13.16,13.28,13.005,13.25,543200,0.0,1.0
2010-11-11,26.06,26.26,25.95,25.95,247800,13.03,13.13,12.975,12.975,495600,0.0,1.0
2010-11-12,25.83,26.32,25.63,26.01,367900,12.915,13.16,12.815,13.005,735800,0.0,1.0
2010-11-15,25.89,26.18,25.83,26.02,250700,12.945,13.09,12.915,13.01,501400,0.0,1.0
2010-11-16,25.9,26.06,25.566,25.8,468600,12.95,13.03,12.783,12.9,937200,0.0,1.0
2010-11-17,25.92,26.1,25.85,26.04,179600,12.96,13.05,12.925,13.02,359200,0.0,1.0
2010-11-18,26.08,26.1,25.92,26.04,259800,13.04,13.05,12.96,13.02,519600,0.0,1.0
2010-11-19,26.64,26.95,26.01,26.1,240700,13.32,13.475,13.005,13.05,481400,0.0,1.0
2010-11-22,26.57,26.705,26.3,26.51,133100,13.285,13.3525,13.15,13.255,266200,0.0,1.0
2010-11-23,26.18,26.47,26.1,26.29,257700,13.09,13.235,13.05,13.145,515400,0.0,1.0
2010-11-24,27.05,27.06,26.45,26.45,267800,13.525,13.53,13.225,13.225,535600,0.0,1.0
2010-11-26,26.43,26.99,26.32,26.99,135100,13.215,13.495,13.16,13.495,270200,0.0,1.0
2010-11-29,26.79,26.92,26.11,26.3,136300,13.395,13.46,13.055,13.15,272600,0.0,1.0
2010-11-30,26.51,26.69,26.17,26.63,286700,13.255,13.345,13.085,13.315,573400,0.0,1.0
2010-12-01,26.98,27.09,26.53,26.94,267100,13.49,13.545,13.265,13.47,534200,0.0,1.0
2010-12-02,27.02,27.1,26.76,26.91,204500,13.51,13.55,13.38,13.455,409000,0.0,1.0
2010-12-03,26.99,27.21,26.76,26.81,275200,13.495,13.605,13.38,13.405,550400,0.0,1.0
2010-12-06,27.04,27.15,26.85,26.98,118800,13.52,13.575,13.425,13.49,237600,0.0,1.0
2010-12-07,27.73,27.9,27.32,27.35,309000,13.865,13.95,13.66,13.675,618000,0.0,1.0
2010-12-08,28.07,28.22,27.82,27.89,252700,14.035,14.11,13.91,13.945,505400,0.0,1.0
2010-12-09,28.06,28.31,27.97,28.31,361600,14.03,14.155,13.985,14.155,723200,0.0,1.0
2010-12-10,28.33,28.44,27.98,28.06,325300,14.165,14.22,13.99,14.03,650600,0.0,1.0
2010-12-13,28.02,28.3,27.97,28.3,271300,14.01,14.15,13.985,14.15,542600,0.0,1.0
2010-12-14,28.12,28.23,28.02,28.14,133000,14.06,14.115,14.01,14.07,266000,0.0,1.0
2010-12-15,27.9,28.4299,27.82,28.01,270700,13.95,14.21495,13.91,14.005,541400,0.0,1.0
2010-12-16,27.81,28.18,27.69,28.04,261700,13.905,14.09,13.845,14.02,523400,0.0,1.0
2010-12-17,27.77,27.8,27.3,27.77,703900,13.885,13.9,13.65,13.885,1407800,0.0,1.0
2010-12-20,28.17,28.35,27.75,27.75,305500,14.085,14.175,13.875,13.875,611000,0.0,1.0
2010-12-21,27.78,28.49,27.72,28.35,350600,13.89,14.245,13.86,14.175,701200,0.0,1.0
2010-12-22,27.49,27.8,27.38,27.74,294100,13.745,13.9,13.69,13.87,588200,0.0,1.0
2010-12-23,27.4,27.55,27.31,27.52,198900,13.7,13.775,13.655,13.76,397800,0.0,1.0
2010-12-27,27.63,27.75,27.14,27.46,104600,13.815,13.875,13.57,13.73,209200,0.0,1.0
2010-12-28,27.65,27.71,27.44,27.61,107300,13.825,13.855,13.72,13.805,214600,0.0,1.0
2010-12-29,27.63,27.71,27.59,27.61,209900,13.815,13.855,13.795,13.805,419800,0.0,1.0
2010-12-30,27.5,27.73,27.43,27.69,189900,13.75,13.865,13.715,13.845,379800,0.0,1.0
2010-12-31,27.06,27.71,27.06,27.51,161200,13.53,13.855,13.53,13.755,322400,0.0,1.0
2011-01-03,27.18,27.47,27.1,27.17,228700,13.59,13.735,13.55,13.585,457400,0.0,1.0
2011-01-04,26.9125,27.42,26.81,27.3,549900,13.45625,13.71,13.405,13.65,1099800,0.0,1.0
2011-01-05,26.49,27.09,26.4501,26.85,493100,13.245,13.545,13.22505,13.425,986200,0.0,1.0
2011-01-06,26.21,26.71,26.12,26.34,391200,13.105,13.355,13.06,13.17,782400,0.0,1.0
2011-01-07,25.9,26.43,25.7706,26.39,413300,12.95,13.215,12.8853,13.195,826600,0.0,1.0
2011-01-10,26.05,26.07,25.588,25.71,542500,13.025,13.035,12.794,12.855,1085000,0.0,1.0
2011-01-11,26.31,26.53,26.07,26.46,625500,13.155,13.265,13.035,13.23,1251000,0.0,1.0
2011-01-12,26.86,27.0,26.42,26.65,244100,13.43,13.5,13.21,13.325,488200,0.0,1.0
2011-01-13,26.96,27.0,26.75,26.83,165200,13.48,13.5,13.375,13.415,330400,0.0,1.0
2011-01-14,26.77,27.0,26.63,27.0,176300,13.385,13.5,13.315,13.5,352600,0.0,1.0
2011-01-18,26.86,27.08,26.53,26.86,216100,13.43,13.54,13.265,13.43,432200,0.0,1.0
2011-01-19,26.35,26.86,26.2175,26.8,216300,13.175,13.43,13.10875,13.4,432600,0.0,1.0
2011-01-20,26.57,26.77,26.35,26.45,220000,13.285,13.385,13.175,13.225,440000,0.0,1.0
2011-01-21,26.64,26.79,26.42,26.79,282700,13.32,13.395,13.21,13.395,565400,0.0,1.0
2011-01-24,26.82,26.94,26.54,26.71,167100,13.41,13.47,13.27,13.355,334200,0.0,1.0
2011-01-25,27.42,27.44,26.75,26.8,315400,13.71,13.72,13.375,13.4,630800,0.0,1.0
2011-01-26,27.26,27.8,27.15,27.5,274900,13.63,13.9,13.575,13.75,549800,0.0,1.0
2011-01-27,27.49,27.93,27.06,27.13,402600,13.745,13.965,13.53,13.565,805200,0.0,1.0
2011-01-28,26.58,27.45,26.56,27.45,300000,13.29,13.725,13.28,13.725,600000,0.0,1.0
2011-01-31,26.63,26.77,26.32,26.76,395600,13.315,13.385,13.16,13.38,791200,0.0,1.0
2011-02-01,26.67,26.8,26.55,26.73,387500,13.335,13.4,13.275,13.365,775000,0.0,1.0
2011-02-02,27.24,27.3316,26.473,26.58,393500,13.62,13.6658,13.2365,13.29,787000,0.0,1.0
2011-02-03,27.65,27.745,27.33,27.43,348500,13.825,13.8725,13.665,13.715,697000,0.0,1.0
2011-02-04,27.79,28.54,27.52,28.51,459700,13.895,14.27,13.76,14.255,919400,0.0,1.0
2011-02-07,28.62,28.69,27.75,27.91,818500,14.31,14.345,13.875,13.955,1637000,0.0,1.0
2011-02-08,29.73,30.32,28.92,30.0,1425400,14.865,15.16,14.46,15.0,2850800,0.0,1.0
2011-02-09,29.72,29.82,29.3,29.82,430900,14.86,14.91,14.65,14.91,861800,0.0,1.0
2011-02-10,30.22,30.63,29.8101,29.9,683500,15.11,15.315,14.90505,14.95,1367000,0.0,1.0
2011-02-11,30.31,30.32,30.05,30.22,457200,15.155,15.16,15.025,15.11,914400,0.0,1.0
2011-02-14,30.35,30.4081,30.115,30.4,248100,15.175,15.20405,15.0575,15.2,496200,0.0,1.0
2011-02-15,30.57,31.185,30.39,30.4,509900,15.285,15.5925,15.195,15.2,1019800,0.0,1.0
2011-02-16,31.11,31.2,30.73,30.73,548600,15.555,15.6,15.365,15.365,1097200,0.0,1.0
2011-02-17,30.9,31.25,30.79,31.2,436700,15.45,15.625,15.395,15.6,873400,0.0,1.0
2011-02-18,30.88,31.05,30.653,31.05,365000,15.44,15.525,15.3265,15.525,730000,0.0,1.0
2011-02-22,30.66,31.0,30.64,30.81,488500,15.33,15.5,15.32,15.405,977000,0.0,1.0
2011-02-23,29.78,30.69,29.49,30.56,579100,14.89,15.345,14.745,15.28,1158200,0.0,1.0
2011-02-24,29.23,30.04,29.1501,29.71,409300,14.615,15.02,14.57505,14.855,818600,0.0,1.0
2011-02-25,29.77,29.96,29.17,29.23,418500,14.885,14.98,14.585,14.615,837000,0.0,1.0
2011-02-28,29.82,30.06,29.66,29.88,369900,14.91,15.03,14.83,14.94,739800,0.0,1.0
2011-03-01,29.52,30.11,29.48,30.02,272900,14.76,15.055,14.74,15.01,545800,0.0,1.0
2011-03-02,29.83,29.91,29.4301,29.57,287500,14.915,14.955,14.71505,14.785,575000,0.0,1.0
2011-03-03,29.72,30.44,29.58,30.0,495000,14.86,15.22,14.79,15.0,990000,0.0,1.0
2011-03-04,29.4075,29.71,29.1,29.68,294100,14.70375,14.855,14.55,14.84,588200,0.0,1.0
2011-03-07,29.11,29.61,28.66,29.61,377200,14.555,14.805,14.33,14.805,754400,0.0,1.0
2011-03-08,29.86,29.9,28.778,29.01,236200,14.93,14.95,14.389,14.505,472400,0.0,1.0
2011-03-09,29.54,29.98,29.34,29.75,267500,14.77,14.99,14.67,14.875,535000,0.0,1.0
2011-03-10,28.58,29.39,28.56,29.38,329000,14.29,14.695,14.28,14.69,658000,0.0,1.0
2011-03-11,28.54,28.685,28.0,28.23,331600,14.27,14.3425,14.0,14.115,663200,0.0,1.0
2011-03-14,28.51,28.56,28.17,28.41,139900,14.255,14.28,14.085,14.205,279800,0.0,1.0
2011-03-15,28.67,28.9,27.76,28.0,281800,14.335,14.45,13.88,14.0,563600,0.0,1.0
2011-03-16,28.41,28.8,28.35,28.6,225500,14.205,14.4,14.175,14.3,451000,0.0,1.0
2011-03-17,28.81,28.91,28.53,28.88,278600,14.405,14.455,14.265,14.44,557200,0.0,1.0
2011-03-18,29.12,29.22,28.9,28.95,474400,14.56,14.61,14.45,14.475,948800,0.0,1.0
2011-03-21,29.95,30.08,29.17,29.27,225100,14.975,15.04,14.585,14.635,450200,0.0,1.0
2011-03-22,29.98,30.08,29.88,30.02,198900,14.99,15.04,14.94,15.01,397800,0.0,1.0
2011-03-23,30.61,30.6877,29.8328,30.0,230400,15.305,15.34385,14.9164,15.0,460800,0.0,1.0
2011-03-24,30.79,30.95,30.52,30.86,227000,15.395,15.475,15.26,15.43,454000,0.0,1.0
2011-03-25,32.36,33.04,30.24,30.85,937800,16.18,16.52,15.12,15.425,1875600,0.0,1.0
2011-03-28,32.48,32.7,32.2301,32.51,402000,16.24,16.35,16.11505,16.255,804000,0.0,1.0
2011-03-29,33.02,33.03,32.39,32.4,542100,16.51,16.515,16.195,16.2,1084200,0.0,1.0
2011-03-30,32.3,33.25,32.245,33.0,549200,16.15,16.625,16.1225,16.5,1098400,0.0,1.0
2011-03-31,32.28,32.69,32.0,32.38,361100,16.14,16.345,16.0,16.19,722200,0.0,1.0
2011-04-01,33.12,33.55,32.29,32.44,389800,16.56,16.775,16.145,16.22,779600,0.0,1.0
2011-04-04,32.51,33.43,32.351,33.33,201100,16.255,16.715,16.1755,16.665,402200,0.0,1.0
2011-04-05,32.43,32.75,32.27,32.6,260200,16.215,16.375,16.135,16.3,520400,0.0,1.0
2011-04-06,32.8,33.0,32.38,32.42,176900,16.4,16.5,16.19,16.21,353800,0.0,1.0
2011-04-07,32.08,32.9,32.05,32.8,249900,16.04,16.45,16.025,16.4,499800,0.0,1.0
2011-04-08,31.36,32.43,31.33,32.23,263000,15.68,16.215,15.665,16.115,526000,0.0,1.0
2011-04-11,31.25,31.56,31.16,31.32,125600,15.625,15.78,15.58,15.66,251200,0.0,1.0
2011-04-12,30.78,31.22,30.71,30.97,157300,15.39,15.61,15.355,15.485,314600,0.0,1.0
2011-04-13,30.5,31.03,30.3,30.95,187600,15.25,15.515,15.15,15.475,375200,0.0,1.0
2011-04-14,32.34,32.79,30.81,31.26,795600,16.17,16.395,15.405,15.63,1591200,0.0,1.0
2011-04-15,33.27,33.73,32.1508,32.64,563400,16.635,16.865,16.0754,16.32,1126800,0.0,1.0
2011-04-18,33.16,33.37,32.36,32.94,346700,16.58,16.685,16.18,16.47,693400,0.0,1.0
2011-04-19,33.27,33.64,33.082,33.32,310400,16.635,16.82,16.541,16.66,620800,0.0,1.0
2011-04-20,33.72,33.8,33.5,33.7,220600,16.86,16.9,16.75,16.85,441200,0.0,1.0
2011-04-21,33.44,33.99,33.17,33.9,178000,16.72,16.995,16.585,16.95,356000,0.0,1.0
2011-04-25,32.75,33.33,32.551,33.33,178300,16.375,16.665,16.2755,16.665,356600,0.0,1.0
2011-04-26,33.31,33.44,32.6235,32.85,211000,16.655,16.72,16.31175,16.425,422000,0.0,1.0
2011-04-27,33.41,33.45,33.0,33.34,147000,16.705,16.725,16.5,16.67,294000,0.0,1.0
2011-04-28,33.37,33.51,32.95,33.41,167000,16.685,16.755,16.475,16.705,334000,0.0,1.0
2011-04-29,34.01,34.26,33.06,33.3,262000,17.005,17.13,16.53,16.65,524000,0.0,1.0
2011-05-02,33.04,34.27,33.0104,34.27,281000,16.52,17.135,16.5052,17.135,562000,0.0,1.0
2011-05-03,33.27,33.41,32.7,32.94,534900,16.635,16.705,16.35,16.47,1069800,0.0,1.0
2011-05-04,34.9,36.74,34.2301,34.41,1076000,17.45,18.37,17.11505,17.205,2152000,0.0,1.0
2011-05-05,34.46,35.5,34.1053,34.51,314300,17.23,17.75,17.05265,17.255,628600,0.0,1.0
2011-05-06,34.08,35.13,33.6376,34.64,305900,17.04,17.565,16.8188,17.32,611800,0.0,1.0
2011-05-09,33.88,34.39,33.7,34.08,385400,16.94,17.195,16.85,17.04,770800,0.0,1.0
2011-05-10,35.1,35.12,34.25,34.25,478100,17.55,17.56,17.125,17.125,956200,0.0,1.0
2011-05-11,34.4,35.19,33.95,34.9,367700,17.2,17.595,16.975,17.45,735400,0.0,1.0
2011-05-12,34.59,34.68,34.0,34.25,207000,17.295,17.34,17.0,17.125,414000,0.0,1.0
2011-05-13,33.89,34.92,33.69,34.62,215000,16.945,17.46,16.845,17.31,430000,0.0,1.0
2011-05-16,33.28,33.92,33.27,33.82,204700,16.64,16.96,16.635,16.91,409400,0.0,1.0
2011-05-17,33.23,33.439,32.76,33.27,282900,16.615,16.7195,16.38,16.635,565800,0.0,1.0
2011-05-18,33.56,33.94,33.34,33.46,391000,16.78,16.97,16.67,16.73,782000,0.0,1.0
2011-05-19,33.805,33.93,33.35,33.74,206600,16.9025,16.965,16.675,16.87,413200,0.0,1.0
2011-05-20,33.52,34.08,33.52,33.59,201100,16.76,17.04,16.76,16.795,402200,0.0,1.0
2011-05-23,33.7,33.95,32.8801,33.01,297000,16.85,16.975,16.44005,16.505,594000,0.0,1.0
2011-05-24,33.27,33.89,33.242,33.83,187400,16.635,16.945,16.621,16.915,374800,0.0,1.0
2011-05-25,33.83,34.037,33.11,33.11,203900,16.915,17.0185,16.555,16.555,407800,0.0,1.0
2011-05-26,34.42,34.61,33.54,33.67,482800,17.21,17.305,16.77,16.835,965600,0.0,1.0
2011-05-27,35.97,36.2,35.407,35.76,1072100,17.985,18.1,17.7035,17.88,2144200,0.0,1.0
2011-05-31,35.76,37.24,35.36,36.5,1206400,17.88,18.62,17.68,18.25,2412800,0.0,1.0
2011-06-01,35.48,36.11,35.18,35.72,872200,17.74,18.055,17.59,17.86,1744400,0.0,1.0
2011-06-02,34.71,35.7,34.531,35.48,306200,17.355,17.85,17.2655,17.74,612400,0.0,1.0
2011-06-03,34.0,34.6,33.82,34.5,348100,17.0,17.3,16.91,17.25,696200,0.0,1.0
2011-06-06,33.34,34.29,33.28,34.23,342600,16.67,17.145,16.64,17.115,685200,0.0,1.0
2011-06-07,33.58,33.82,33.19,33.53,290200,16.79,16.91,16.595,16.765,580400,0.0,1.0
2011-06-08,32.65,33.44,32.26,33.38,467100,16.325,16.72,16.13,16.69,934200,0.0,1.0
2011-06-09,32.47,32.7519,32.44,32.7,240200,16.235,16.37595,16.22,16.35,480400,0.0,1.0
2011-06-10,31.29,32.47,30.9,32.27,581900,15.645,16.235,15.45,16.135,1163800,0.0,1.0
2011-06-13,31.02,31.3499,30.3,30.92,838000,15.51,15.67495,15.15,15.46,1676000,0.0,1.0
2011-06-14,31.59,31.78,31.24,31.4,288800,15.795,15.89,15.62,15.7,577600,0.0,1.0
2011-06-15,30.8,31.49,30.72,31.24,362500,15.4,15.745,15.36,15.62,725000,0.0,1.0
2011-06-16,31.12,31.3,30.71,30.73,259000,15.56,15.65,15.355,15.365,518000,0.0,1.0
2011-06-17,31.35,31.78,31.26,31.42,482500,15.675,15.89,15.63,15.71,965000,0.0,1.0
2011-06-20,31.9,32.15,31.2109,31.23,244800,15.95,16.075,15.60545,15.615,489600,0.0,1.0
2011-06-21,32.73,32.75,32.07,32.17,289600,16.365,16.375,16.035,16.085,579200,0.0,1.0
2011-06-22,32.63,33.99,32.53,32.53,503500,16.315,16.995,16.265,16.265,1007000,0.0,1.0
2011-06-23,32.32,32.57,31.64,32.17,334700,16.16,16.285,15.82,16.085,669400,0.0,1.0
2011-06-24,32.01,32.53,31.8,32.3,1704400,16.005,16.265,15.9,16.15,3408800,0.0,1.0
2011-06-27,32.06,32.09,31.82,31.86,261100,16.03,16.045,15.91,15.93,522200,0.0,1.0
2011-06-28,32.83,32.89,32.05,32.05,262800,16.415,16.445,16.025,16.025,525600,0.0,1.0
2011-06-29,33.01,33.34,32.57,32.87,206900,16.505,16.67,16.285,16.435,413800,0.0,1.0
2011-06-30,33.36,33.49,32.87,32.95,206000,16.68,16.745,16.435,16.475,412000,0.0,1.0
2011-07-01,33.75,33.84,33.17,33.28,201200,16.875,16.92,16.585,16.64,402400,0.0,1.0
2011-07-05,34.31,34.72,33.85,33.97,284800,17.155,17.36,16.925,16.985,569600,0.0,1.0
2011-07-06,34.0,34.39,33.34,34.2,257900,17.0,17.195,16.67,17.1,515800,0.0,1.0
2011-07-07,34.0,34.42,33.82,34.15,354500,17.0,17.21,16.91,17.075,709000,0.0,1.0
2011-07-08,33.64,33.65,33.29,33.34,178800,16.82,16.825,16.645,16.67,357600,0.0,1.0
2011-07-11,32.98,33.22,32.68,33.22,230600,16.49,16.61,16.34,16.61,461200,0.0,1.0
2011-07-12,32.83,33.28,32.62,32.74,295000,16.415,16.64,16.31,16.37,590000,0.0,1.0
2011-07-13,33.06,33.44,33.0,33.11,276100,16.53,16.72,16.5,16.555,552200,0.0,1.0
2011-07-14,33.14,33.47,32.86,33.16,265200,16.57,16.735,16.43,16.58,530400,0.0,1.0
2011-07-15,33.34,33.44,32.57,33.19,330700,16.67,16.72,16.285,16.595,661400,0.0,1.0
2011-07-18,33.17,33.28,32.5,33.1,293300,16.585,16.64,16.25,16.55,586600,0.0,1.0
2011-07-19,33.77,33.8399,33.17,33.3,201000,16.885,16.91995,16.585,16.65,402000,0.0,1.0
2011-07-20,33.35,33.84,33.13,33.73,251100,16.675,16.92,16.565,16.865,502200,0.0,1.0
2011-07-21,33.47,33.619,33.2403,33.39,118200,16.735,16.8095,16.62015,16.695,236400,0.0,1.0
2011-07-22,33.47,33.76,33.05,33.5,167200,16.735,16.88,16.525,16.75,334400,0.0,1.0
2011-07-25,32.69,33.43,32.65,33.07,221300,16.345,16.715,16.325,16.535,442600,0.0,1.0
2011-07-26,32.88,33.08,32.52,32.71,206300,16.44,16.54,16.26,16.355,412600,0.0,1.0
2011-07-27,31.76,32.64,31.6,32.64,325000,15.88,16.32,15.8,16.32,650000,0.0,1.0
2011-07-28,32.21,32.81,31.8,31.8,241500,16.105,16.405,15.9,15.9,483000,0.0,1.0
2011-07-29,32.33,32.466,31.6501,31.75,286200,16.165,16.233,15.82505,15.875,572400,0.0,1.0
2011-08-01,32.46,32.96,31.9,32.62,323000,16.23,16.48,15.95,16.31,646000,0.0,1.0
2011-08-02,31.58,32.66,31.58,32.24,213800,15.79,16.33,15.79,16.12,427600,0.0,1.0
2011-08-03,31.6,31.63,30.86,31.53,260500,15.8,15.815,15.43,15.765,521000,0.0,1.0
2011-08-04,29.53,31.69,29.5,31.29,296000,14.765,15.845,14.75,15.645,592000,0.0,1.0
2011-08-05,29.57,30.13,28.16,29.77,385200,14.785,15.065,14.08,14.885,770400,0.0,1.0
2011-08-08,26.6,29.49,26.54,28.6,452000,13.3,14.745,13.27,14.3,904000,0.0,1.0
2011-08-09,28.25,28.28,26.1,26.98,437500,14.125,14.14,13.05,13.49,875000,0.0,1.0
2011-08-10,27.54,28.36,26.94,27.57,396400,13.77,14.18,13.47,13.785,792800,0.0,1.0
2011-08-11,28.4,28.84,27.48,27.78,367900,14.2,14.42,13.74,13.89,735800,0.0,1.0
2011-08-12,29.17,29.28,28.37,28.77,252100,14.585,14.64,14.185,14.385,504200,0.0,1.0
2011-08-15,30.0,30.03,29.14,29.4,356300,15.0,15.015,14.57,14.7,712600,0.0,1.0
2011-08-16,29.99,30.27,29.25,29.75,204200,14.995,15.135,14.625,14.875,408400,0.0,1.0
2011-08-17,31.13,31.74,30.73,30.73,428500,15.565,15.87,15.365,15.365,857000,0.0,1.0
2011-08-18,29.35,30.03,28.97,30.03,438000,14.675,15.015,14.485,15.015,876000,0.0,1.0
2011-08-19,28.82,29.83,28.62,28.78,302300,14.41,14.915,14.31,14.39,604600,0.0,1.0
2011-08-22,28.35,29.66,28.11,29.66,385900,14.175,14.83,14.055,14.83,771800,0.0,1.0
2011-08-23,30.86,30.95,28.22,28.41,489100,15.43,15.475,14.11,14.205,978200,0.0,1.0
2011-08-24,31.75,32.33,30.4201,31.09,961300,15.875,16.165,15.21005,15.545,1922600,0.0,1.0
2011-08-25,30.87,32.3,30.77,32.05,395600,15.435,16.15,15.385,16.025,791200,0.0,1.0
2011-08-26,31.73,31.797,30.32,31.02,486700,15.865,15.8985,15.16,15.51,973400,0.0,1.0
2011-08-29,32.04,32.27,31.452,32.0,544600,16.02,16.135,15.726,16.0,1089200,0.0,1.0
2011-08-30,32.04,32.35,31.3501,32.05,614900,16.02,16.175,15.67505,16.025,1229800,0.0,1.0
2011-08-31,31.63,32.59,31.28,32.26,436700,15.815,16.295,15.64,16.13,873400,0.0,1.0
2011-09-01,31.35,32.0,31.13,31.58,379400,15.675,16.0,15.565,15.79,758800,0.0,1.0
2011-09-02,30.37,31.35,30.25,30.77,242400,15.185,15.675,15.125,15.385,484800,0.0,1.0
2011-09-06,30.85,30.94,29.5,29.54,353000,15.425,15.47,14.75,14.77,706000,0.0,1.0
2011-09-07,31.99,32.07,31.18,31.41,303200,15.995,16.035,15.59,15.705,606400,0.0,1.0
2011-09-08,32.1,32.304,31.52,31.73,407500,16.05,16.152,15.76,15.865,815000,0.0,1.0
2011-09-09,31.75,32.24,31.33,31.85,506800,15.875,16.12,15.665,15.925,1013600,0.0,1.0
2011-09-12,31.49,31.64,30.58,31.23,414400,15.745,15.82,15.29,15.615,828800,0.0,1.0
2011-09-13,32.11,32.23,31.19,31.49,384900,16.055,16.115,15.595,15.745,769800,0.0,1.0
2011-09-14,32.23,32.61,31.61,32.25,418800,16.115,16.305,15.805,16.125,837600,0.0,1.0
2011-09-15,32.44,32.83,31.93,32.47,390300,16.22,16.415,15.965,16.235,780600,0.0,1.0
2011-09-16,32.3,32.67,32.1138,32.31,544600,16.15,16.335,16.0569,16.155,1089200,0.0,1.0
2011-09-19,31.68,31.99,31.25,31.73,260800,15.84,15.995,15.625,15.865,521600,0.0,1.0
2011-09-20,31.79,32.41,31.53,31.79,362700,15.895,16.205,15.765,15.895,725400,0.0,1.0
2011-09-21,31.64,32.225,31.61,31.78,567200,15.82,16.1125,15.805,15.89,1134400,0.0,1.0
2011-09-22,30.97,31.6,30.33,30.67,768000,15.485,15.8,15.165,15.335,1536000,0.0,1.0
2011-09-23,30.89,31.19,30.27,30.95,293100,15.445,15.595,15.135,15.475,586200,0.0,1.0
2011-09-26,31.0,31.18,30.5,31.1,194800,15.5,15.59,15.25,15.55,389600,0.0,1.0
2011-09-27,30.99,31.7,30.76,31.26,418600,15.495,15.85,15.38,15.63,837200,0.0,1.0
2011-09-28,30.04,31.27,30.02,30.98,367500,15.02,15.635,15.01,15.49,735000,0.0,1.0
2011-09-29,30.38,30.76,29.65,30.76,253100,15.19,15.38,14.825,15.38,506200,0.0,1.0
2011-09-30,30.55,30.94,29.69,30.05,443100,15.275,15.47,14.845,15.025,886200,0.0,1.0
2011-10-03,28.31,30.36,28.28,30.34,478700,14.155,15.18,14.14,15.17,957400,0.0,1.0
2011-10-04,29.17,29.2,27.9,28.09,466200,14.585,14.6,13.95,14.045,932400,0.0,1.0
2011-10-05,29.23,29.4,28.77,29.19,168900,14.615,14.7,14.385,14.595,337800,0.0,1.0
2011-10-06,30.14,30.18,29.14,29.23,247600,15.07,15.09,14.57,14.615,495200,0.0,1.0
2011-10-07,29.92,30.34,29.01,30.09,548500,14.96,15.17,14.505,15.045,1097000,0.0,1.0
2011-10-10,31.17,31.5,30.17,30.54,411400,15.585,15.75,15.085,15.27,822800,0.0,1.0
2011-10-11,30.68,31.18,30.556,30.94,272300,15.34,15.59,15.278,15.47,544600,0.0,1.0
2011-10-12,30.73,31.29,30.6085,30.96,357500,15.365,15.645,15.30425,15.48,715000,0.0,1.0
2011-10-13,30.66,31.03,30.275,30.62,137800,15.33,15.515,15.1375,15.31,275600,0.0,1.0
2011-10-14,31.3,31.35,30.77,30.98,151200,15.65,15.675,15.385,15.49,302400,0.0,1.0
2011-10-17,30.75,31.26,30.63,30.97,244600,15.375,15.63,15.315,15.485,489200,0.0,1.0
2011-10-18,31.52,31.57,30.25,30.66,269600,15.76,15.785,15.125,15.33,539200,0.0,1.0
2011-10-19,31.54,32.29,31.4,31.6,420000,15.77,16.145,15.7,15.8,840000,0.0,1.0
2011-10-20,31.41,31.49,30.95,31.49,221200,15.705,15.745,15.475,15.745,442400,0.0,1.0
2011-10-21,31.96,32.0,31.43,31.86,285200,15.98,16.0,15.715,15.93,570400,0.0,1.0
2011-10-24,31.94,32.0,31.55,32.0,390500,15.97,16.0,15.775,16.0,781000,0.0,1.0
2011-10-25,32.42,33.07,31.81,31.84,467400,16.21,16.535,15.905,15.92,934800,0.0,1.0
2011-10-26,33.09,33.28,32.15,32.74,419500,16.545,16.64,16.075,16.37,839000,0.0,1.0
2011-10-27,34.57,34.7,33.83,34.0,506400,17.285,17.35,16.915,17.0,1012800,0.0,1.0
2011-10-28,34.15,34.81,33.95,34.59,203100,17.075,17.405,16.975,17.295,406200,0.0,1.0
2011-10-31,33.56,34.16,33.46,33.91,316500,16.78,17.08,16.73,16.955,633000,0.0,1.0
2011-11-01,32.88,33.17,31.76,32.33,672900,16.44,16.585,15.88,16.165,1345800,0.0,1.0
2011-11-02,33.12,33.31,31.14,31.53,810600,16.56,16.655,15.57,15.765,1621200,0.0,1.0
2011-11-03,33.87,33.91,32.94,33.59,404800,16.935,16.955,16.47,16.795,809600,0.0,1.0
2011-11-04,33.31,33.63,33.21,33.63,211900,16.655,16.815,16.605,16.815,423800,0.0,1.0
2011-11-07,33.28,33.4,32.885,33.2,326200,16.64,16.7,16.4425,16.6,652400,0.0,1.0
2011-11-08,33.86,33.98,32.95,33.37,275100,16.93,16.99,16.475,16.685,550200,0.0,1.0
2011-11-09,33.02,33.9,32.88,32.98,348600,16.51,16.95,16.44,16.49,697200,0.0,1.0
2011-11-10,33.45,33.54,32.85,33.44,315000,16.725,16.77,16.425,16.72,630000,0.0,1.0
2011-11-11,34.05,34.15,33.23,33.82,212700,17.025,17.075,16.615,16.91,425400,0.0,1.0
2011-11-14,34.5,34.749,33.71,33.81,370000,17.25,17.3745,16.855,16.905,740000,0.0,1.0
2011-11-15,35.41,35.55,34.3218,34.48,521400,17.705,17.775,17.1609,17.24,1042800,0.0,1.0
2011-11-16,35.45,35.9,34.39,35.0,537000,17.725,17.95,17.195,17.5,1074000,0.0,1.0
2011-11-17,34.97,35.62,34.62,35.28,314900,17.485,17.81,17.31,17.64,629800,0.0,1.0
2011-11-18,35.34,35.52,34.48,34.91,344100,17.67,17.76,17.24,17.455,688200,0.0,1.0
2011-11-21,35.38,35.64,34.79,35.04,528200,17.69,17.82,17.395,17.52,1056400,0.0,1.0
2011-11-22,36.5,36.74,35.13,35.21,751300,18.25,18.37,17.565,17.605,1502600,0.0,1.0
2011-11-23,35.27,36.61,35.25,36.06,420000,17.635,18.305,17.625,18.03,840000,0.0,1.0
2011-11-25,35.24,35.87,35.03,35.1,132600,17.62,17.935,17.515,17.55,265200,0.0,1.0
2011-11-28,37.16,37.16,35.86,35.86,460800,18.58,18.58,17.93,17.93,921600,0.0,1.0
2011-11-29,37.4,37.4,36.53,36.98,618800,18.7,18.7,18.265,18.49,1237600,0.0,1.0
2011-11-30,37.34,38.47,36.91,38.22,872100,18.67,19.235,18.455,19.11,1744200,0.0,1.0
2011-12-01,36.37,37.29,36.315,37.18,497800,18.185,18.645,18.1575,18.59,995600,0.0,1.0
2011-12-02,36.62,37.02,36.45,36.45,318800,18.31,18.51,18.225,18.225,637600,0.0,1.0
2011-12-05,36.32,37.5,36.1301,37.23,470600,18.16,18.75,18.06505,18.615,941200,0.0,1.0
2011-12-06,36.32,36.65,36.26,36.43,247200,18.16,18.325,18.13,18.215,494400,0.0,1.0
2011-12-07,36.1,36.222,35.4,36.15,288600,18.05,18.111,17.7,18.075,577200,0.0,1.0
2011-12-08,35.99,36.12,35.65,35.85,338400,17.995,18.06,17.825,17.925,676800,0.0,1.0
2011-12-09,36.46,36.785,35.94,35.94,275200,18.23,18.3925,17.97,17.97,550400,0.0,1.0
2011-12-12,36.12,36.2,35.58,36.15,224100,18.06,18.1,17.79,18.075,448200,0.0,1.0
2011-12-13,36.0,36.95,35.87,36.44,282800,18.0,18.475,17.935,18.22,565600,0.0,1.0
2011-12-14,36.35,36.69,35.5,35.84,539600,18.175,18.345,17.75,17.92,1079200,0.0,1.0
2011-12-15,36.79,36.88,36.25,36.77,279000,18.395,18.44,18.125,18.385,558000,0.0,1.0
2011-12-16,36.77,37.35,36.51,36.98,617800,18.385,18.675,18.255,18.49,1235600,0.0,1.0
2011-12-19,36.5,37.36,36.45,36.9,341400,18.25,18.68,18.225,18.45,682800,0.0,1.0
2011-12-20,37.8,37.82,37.0,37.13,330500,18.9,18.91,18.5,18.565,661000,0.0,1.0
2011-12-21,37.99,38.17,37.5,37.87,198300,18.995,19.085,18.75,18.935,396600,0.0,1.0
2011-12-22,37.58,38.2099,37.54,38.12,212800,18.79,19.10495,18.77,19.06,425600,0.0,1.0
2011-12-23,37.33,37.64,37.26,37.58,169800,18.665,18.82,18.63,18.79,339600,0.0,1.0
2011-12-27,37.65,37.75,37.21,37.21,157500,18.825,18.875,18.605,18.605,315000,0.0,1.0
2011-12-28,37.14,37.74,37.07,37.74,187100,18.57,18.87,18.535,18.87,374200,0.0,1.0
2011-12-29,37.62,37.75,37.202,37.37,220000,18.81,18.875,18.601,18.685,440000,0.0,1.0
2011-12-30,36.66,37.75,36.65,37.57,274700,18.33,18.875,18.325,18.785,549400,0.0,1.0
2012-01-03,36.35,37.64,36.12,37.46,418700,18.175,18.82,18.06,18.73,837400,0.0,1.0
2012-01-04,35.32,36.2,35.29,36.1,463400,17.66,18.1,17.645,18.05,926800,0.0,1.0
2012-01-05,34.46,35.2,33.72,35.06,1403200,17.23,17.6,16.86,17.53,2806400,0.0,1.0
2012-01-06,35.0,35.28,34.4,34.54,530800,17.5,17.64,17.2,17.27,1061600,0.0,1.0
2012-01-09,35.23,35.45,35.0,35.26,449400,17.615,17.725,17.5,17.63,898800,0.0,1.0
2012-01-10,35.27,35.73,35.18,35.68,326500,17.635,17.865,17.59,17.84,653000,0.0,1.0
2012-01-11,35.33,35.4,35.05,35.05,433700,17.665,17.7,17.525,17.525,867400,0.0,1.0
2012-01-12,35.37,35.52,35.24,35.47,242300,17.685,17.76,17.62,17.735,484600,0.0,1.0
2012-01-13,35.46,35.48,35.04,35.04,279100,17.73,17.74,17.52,17.52,558200,0.0,1.0
2012-01-17,36.0,36.21,35.41,35.51,379000,18.0,18.105,17.705,17.755,758000,0.0,1.0
2012-01-18,36.62,36.69,35.79,35.96,340700,18.31,18.345,17.895,17.98,681400,0.0,1.0
2012-01-19,37.21,37.24,36.53,36.62,356400,18.605,18.62,18.265,18.31,712800,0.0,1.0
2012-01-20,37.15,37.33,36.94,37.2,342000,18.575,18.665,18.47,18.6,684000,0.0,1.0
2012-01-23,36.92,37.44,36.73,37.03,242800,18.46,18.72,18.365,18.515,485600,0.0,1.0
2012-01-24,37.23,37.3,36.29,36.67,245400,18.615,18.65,18.145,18.335,490800,0.0,1.0
2012-01-25,37.37,37.4884,36.76,37.05,197200,18.685,18.7442,18.38,18.525,394400,0.0,1.0
2012-01-26,37.24,37.58,37.0832,37.46,257400,18.62,18.79,18.5416,18.73,514800,0.0,1.0
2012-01-27,37.55,37.56,37.08,37.08,212400,18.775,18.78,18.54,18.54,424800,0.0,1.0
2012-01-30,38.54,38.57,37.17,37.21,594200,19.27,19.285,18.585,18.605,1188400,0.0,1.0
2012-01-31,38.58,38.94,38.42,38.79,609300,19.29,19.47,19.21,19.395,1218600,0.0,1.0
2012-02-01,38.76,38.855,38.51,38.57,508300,19.38,19.4275,19.255,19.285,1016600,0.0,1.0
2012-02-02,40.91,41.3,38.95,38.99,1079300,20.455,20.65,19.475,19.495,2158600,0.0,1.0
2012-02-03,41.28,41.629,41.13,41.54,640700,20.64,20.8145,20.565,20.77,1281400,0.0,1.0
2012-02-06,41.9,42.33,41.29,41.4,495300,20.95,21.165,20.645,20.7,990600,0.0,1.0
2012-02-07,41.36,42.12,41.13,41.98,585100,20.68,21.06,20.565,20.99,1170200,0.0,1.0
2012-02-08,40.9,41.42,40.421,41.36,409300,20.45,20.71,20.2105,20.68,818600,0.0,1.0
2012-02-09,40.66,41.13,40.63,40.87,282500,20.33,20.565,20.315,20.435,565000,0.0,1.0
2012-02-10,39.975,40.335,39.74,40.16,359500,19.9875,20.1675,19.87,20.08,719000,0.0,1.0
2012-02-13,40.33,40.56,40.0,40.42,203500,20.165,20.28,20.0,20.21,407000,0.0,1.0
2012-02-14,40.15,40.19,39.5,40.01,312100,20.075,20.095,19.75,20.005,624200,0.0,1.0
2012-02-15,39.64,40.56,39.39,40.21,298500,19.82,20.28,19.695,20.105,597000,0.0,1.0
2012-02-16,39.95,40.36,39.5101,39.6,391900,19.975,20.18,19.75505,19.8,783800,0.0,1.0
2012-02-17,39.83,40.12,39.5201,40.12,247600,19.915,20.06,19.76005,20.06,495200,0.0,1.0
2012-02-21,40.08,40.37,39.73,40.03,429600,20.04,20.185,19.865,20.015,859200,0.0,1.0
2012-02-22,40.09,40.39,39.82,39.94,253100,20.045,20.195,19.91,19.97,506200,0.0,1.0
2012-02-23,40.94,41.0,39.8001,40.0,330600,20.47,20.5,19.90005,20.0,661200,0.0,1.0
2012-02-24,40.66,41.07,40.56,40.96,256900,20.33,20.535,20.28,20.48,513800,0.0,1.0
2012-02-27,39.84,40.49,39.15,40.33,350600,19.92,20.245,19.575,20.165,701200,0.0,1.0
2012-02-28,40.11,40.42,39.86,39.89,412400,20.055,20.21,19.93,19.945,824800,0.0,1.0
2012-02-29,40.84,40.91,40.11,40.28,423700,20.42,20.455,20.055,20.14,847400,0.0,1.0
2012-03-01,41.62,42.02,40.52,41.03,632200,20.81,21.01,20.26,20.515,1264400,0.0,1.0
2012-03-02,41.0,41.77,40.78,41.73,437100,20.5,20.885,20.39,20.865,874200,0.0,1.0
2012-03-05,41.11,41.31,40.66,40.96,185600,20.555,20.655,20.33,20.48,371200,0.0,1.0
2012-03-06,40.01,41.08,40.01,40.71,188900,20.005,20.54,20.005,20.355,377800,0.0,1.0
2012-03-07,40.52,40.58,39.91,40.09,185400,20.26,20.29,19.955,20.045,370800,0.0,1.0
2012-03-08,40.62,40.81,40.16,40.66,115000,20.31,20.405,20.08,20.33,230000,0.0,1.0
2012-03-09,41.29,41.41,40.5,40.63,200200,20.645,20.705,20.25,20.315,400400,0.0,1.0
2012-03-12,41.13,41.47,40.76,41.11,192600,20.565,20.735,20.38,20.555,385200,0.0,1.0
2012-03-13,42.97,43.0,41.1,41.48,581600,21.485,21.5,20.55,20.74,1163200,0.0,1.0
2012-03-14,42.86,43.0,42.29,43.0,349900,21.43,21.5,21.145,21.5,699800,0.0,1.0
2012-03-15,42.8,42.95,42.4227,42.83,251500,21.4,21.475,21.21135,21.415,503000,0.0,1.0
2012-03-16,42.83,42.95,42.6,42.94,307900,21.415,21.475,21.3,21.47,615800,0.0,1.0
2012-03-19,43.68,43.79,42.69,42.9,494300,21.84,21.895,21.345,21.45,988600,0.0,1.0
2012-03-20,43.12,43.6,43.12,43.48,277100,21.56,21.8,21.56,21.74,554200,0.0,1.0
2012-03-21,42.95,43.67,42.95,43.27,268400,21.475,21.835,21.475,21.635,536800,0.0,1.0
2012-03-22,42.74,42.85,42.39,42.66,286800,21.37,21.425,21.195,21.33,573600,0.0,1.0
2012-03-23,43.32,43.41,42.41,42.57,236100,21.66,21.705,21.205,21.285,472200,0.0,1.0
2012-03-26,44.31,44.41,43.5319,43.77,245500,22.155,22.205,21.76595,21.885,491000,0.0,1.0
2012-03-27,44.27,44.62,44.0,44.25,360600,22.135,22.31,22.0,22.125,721200,0.0,1.0
2012-03-28,44.33,44.82,43.68,44.15,356700,22.165,22.41,21.84,22.075,713400,0.0,1.0
2012-03-29,43.9,44.13,43.16,44.01,286200,21.95,22.065,21.58,22.005,572400,0.0,1.0
2012-03-30,43.81,44.67,43.76,44.33,203700,21.905,22.335,21.88,22.165,407400,0.0,1.0
2012-04-02,44.76,44.76,43.57,43.57,396300,22.38,22.38,21.785,21.785,792600,0.0,1.0
2012-04-03,45.51,46.5,44.41,44.72,663900,22.755,23.25,22.205,22.36,1327800,0.0,1.0
2012-04-04,45.68,45.99,44.97,45.27,552300,22.84,22.995,22.485,22.635,1104600,0.0,1.0
2012-04-05,44.66,45.51,44.43,45.5,567000,22.33,22.755,22.215,22.75,1134000,0.0,1.0
2012-04-09,44.03,44.33,43.79,44.14,253300,22.015,22.165,21.895,22.07,506600,0.0,1.0
2012-04-10,43.16,44.29,42.94,43.97,435200,21.58,22.145,21.47,21.985,870400,0.0,1.0
2012-04-11,44.04,44.0702,42.81,43.5,381100,22.02,22.0351,21.405,21.75,762200,0.0,1.0
2012-04-12,44.85,44.9,43.96,43.98,345100,22.425,22.45,21.98,21.99,690200,0.0,1.0
2012-04-13,44.98,45.08,44.5001,44.57,376500,22.49,22.54,22.25005,22.285,753000,0.0,1.0
2012-04-16,44.53,45.11,44.45,45.07,221400,22.265,22.555,22.225,22.535,442800,0.0,1.0
2012-04-17,44.88,44.97,44.54,44.92,289000,22.44,22.485,22.27,22.46,578000,0.0,1.0
2012-04-18,45.01,45.36,44.63,44.85,311400,22.505,22.68,22.315,22.425,622800,0.0,1.0
2012-04-19,45.19,45.32,44.6323,45.06,217600,22.595,22.66,22.31615,22.53,435200,0.0,1.0
2012-04-20,46.39,47.42,45.09,45.7,726100,23.195,23.71,22.545,22.85,1452200,0.0,1.0
2012-04-23,45.19,47.2,45.06,47.2,417200,22.595,23.6,22.53,23.6,834400,0.0,1.0
2012-04-24,44.89,45.57,44.45,45.38,422500,22.445,22.785,22.225,22.69,845000,0.0,1.0
2012-04-25,46.79,46.82,45.02,45.44,611000,23.395,23.41,22.51,22.72,1222000,0.0,1.0
2012-04-26,47.29,48.0,46.6,46.87,445500,23.645,24.0,23.3,23.435,891000,0.0,1.0
2012-04-27,47.76,48.21,47.265,47.52,261400,23.88,24.105,23.6325,23.76,522800,0.0,1.0
2012-04-30,47.3,47.96,47.1,47.84,550200,23.65,23.98,23.55,23.92,1100400,0.0,1.0
2012-05-01,47.59,48.45,47.45,47.51,441300,23.795,24.225,23.725,23.755,882600,0.0,1.0
2012-05-02,48.12,48.12,47.684,47.93,356300,24.06,24.06,23.842,23.965,712600,0.0,1.0
2012-05-03,47.31,49.38,46.87,49.36,894000,23.655,24.69,23.435,24.68,1788000,0.0,1.0
2012-05-04,50.27,51.77,47.25,48.47,1774800,25.135,25.885,23.625,24.235,3549600,0.0,1.0
2012-05-07,50.91,50.99,49.69,50.04,412000,25.455,25.495,24.845,25.02,824000,0.0,1.0
2012-05-08,50.97,51.069,49.567,50.9,737400,25.485,25.5345,24.7835,25.45,1474800,0.0,1.0
2012-05-09,52.33,52.45,50.28,50.57,842000,26.165,26.225,25.14,25.285,1684000,0.0,1.0
2012-05-10,53.1,53.5,51.4,52.5,895000,26.55,26.75,25.7,26.25,1790000,0.0,1.0
2012-05-11,54.11,55.98,52.702,52.75,1579500,27.055,27.99,26.351,26.375,3159000,0.0,1.0
2012-05-14,53.5,54.53,53.071,53.93,652300,26.75,27.265,26.5355,26.965,1304600,0.0,1.0
2012-05-15,53.1,53.47,52.75,53.41,915900,26.55,26.735,26.375,26.705,1831800,0.0,1.0
2012-05-16,54.17,54.9,53.03,53.48,897900,27.085,27.45,26.515,26.74,1795800,0.0,1.0
2012-05-17,52.84,54.22,52.67,54.01,741800,26.42,27.11,26.335,27.005,1483600,0.0,1.0
2012-05-18,51.9,52.97,51.57,52.62,661100,25.95,26.485,25.785,26.31,1322200,0.0,1.0
2012-05-21,53.45,53.51,51.28,52.18,601900,26.725,26.755,25.64,26.09,1203800,0.0,1.0
2012-05-22,53.68,54.59,53.33,53.45,491700,26.84,27.295,26.665,26.725,983400,0.0,1.0
2012-05-23,54.34,54.74,53.3,53.56,695000,27.17,27.37,26.65,26.78,1390000,0.0,1.0
2012-05-24,55.04,55.08,54.0201,54.73,487900,27.52,27.54,27.01005,27.365,975800,0.0,1.0
2012-05-25,55.95,56.12,55.2029,55.37,423900,27.975,28.06,27.60145,27.685,847800,0.0,1.0
2012-05-29,56.8,57.42,56.08,56.3,597600,28.4,28.71,28.04,28.15,1195200,0.0,1.0
2012-05-30,56.24,57.0,55.9,56.84,801500,28.12,28.5,27.95,28.42,1603000,0.0,1.0
2012-05-31,55.49,56.215,55.2,56.17,837700,27.745,28.1075,27.6,28.085,1675400,0.0,1.0
2012-06-01,53.76,55.4,53.06,54.33,834700,26.88,27.7,26.53,27.165,1669400,0.0,1.0
2012-06-04,53.51,54.29,52.68,54.0,798700,26.755,27.145,26.34,27.0,1597400,0.0,1.0
2012-06-05,53.87,54.31,53.04,53.33,495100,26.935,27.155,26.52,26.665,990200,0.0,1.0
2012-06-06,54.57,55.26,54.02,54.02,466200,27.285,27.63,27.01,27.01,932400,0.0,1.0
2012-06-07,53.56,55.463,53.32,55.31,585600,26.78,27.7315,26.66,27.655,1171200,0.0,1.0
2012-06-08,53.91,54.17,52.72,53.17,583400,26.955,27.085,26.36,26.585,1166800,0.0,1.0
2012-06-11,53.38,55.61,52.964,55.02,789200,26.69,27.805,26.482,27.51,1578400,0.0,1.0
2012-06-12,53.76,54.05,52.98,52.98,337600,26.88,27.025,26.49,26.49,675200,0.0,1.0
2012-06-13,53.47,54.3045,53.24,53.49,496000,26.735,27.15225,26.62,26.745,992000,0.0,1.0
2012-06-14,53.39,54.08,52.9,53.31,415600,26.695,27.04,26.45,26.655,831200,0.0,1.0
2012-06-15,53.92,54.2691,53.0101,53.21,583000,26.96,27.13455,26.50505,26.605,1166000,0.0,1.0
2012-06-18,54.06,54.7,53.51,53.58,420600,27.03,27.35,26.755,26.79,841200,0.0,1.0
2012-06-19,54.37,54.75,53.84,54.09,427600,27.185,27.375,26.92,27.045,855200,0.0,1.0
2012-06-20,53.43,54.46,53.2,54.2,391700,26.715,27.23,26.6,27.1,783400,0.0,1.0
2012-06-21,51.77,53.63,51.653,53.63,623300,25.885,26.815,25.8265,26.815,1246600,0.0,1.0
2012-06-22,51.02,52.76,50.85,51.54,1980600,25.51,26.38,25.425,25.77,3961200,0.0,1.0
2012-06-25,50.22,50.59,49.63,50.35,657500,25.11,25.295,24.815,25.175,1315000,0.0,1.0
2012-06-26,51.3,51.4,50.12,50.21,566000,25.65,25.7,25.06,25.105,1132000,0.0,1.0
2012-06-27,53.02,53.07,51.36,51.39,786500,26.51,26.535,25.68,25.695,1573000,0.0,1.0
2012-06-28,53.87,54.08,52.54,52.54,798800,26.935,27.04,26.27,26.27,1597600,0.0,1.0
2012-06-29,55.04,55.48,54.1,54.67,644000,27.52,27.74,27.05,27.335,1288000,0.0,1.0
2012-07-02,55.73,55.78,54.62,55.04,567500,27.865,27.89,27.31,27.52,1135000,0.0,1.0
2012-07-03,55.39,55.5,54.78,55.28,284300,27.695,27.75,27.39,27.64,568600,0.0,1.0
2012-07-05,56.01,56.09,54.9805,55.22,293200,28.005,28.045,27.49025,27.61,586400,0.0,1.0
2012-07-06,56.32,56.36,55.35,55.68,347600,28.16,28.18,27.675,27.84,695200,0.0,1.0
2012-07-09,56.25,56.65,55.76,56.38,587800,28.125,28.325,27.88,28.19,1175600,0.0,1.0
2012-07-10,56.2,56.86,55.97,56.36,503500,28.1,28.43,27.985,28.18,1007000,0.0,1.0
2012-07-11,55.93,56.53,55.4,56.37,435800,27.965,28.265,27.7,28.185,871600,0.0,1.0
2012-07-12,56.17,56.28,55.18,55.54,414800,28.085,28.14,27.59,27.77,829600,0.0,1.0
2012-07-13,56.74,56.93,56.2617,56.32,532700,28.37,28.465,28.13085,28.16,1065400,0.0,1.0
2012-07-16,56.72,56.76,56.26,56.74,363800,28.36,28.38,28.13,28.37,727600,0.0,1.0
2012-07-17,57.41,57.6999,56.62,56.76,477300,28.705,28.84995,28.31,28.38,954600,0.0,1.0
2012-07-18,57.26,58.31,56.95,57.39,460000,28.63,29.155,28.475,28.695,920000,0.0,1.0
2012-07-19,56.68,57.34,56.5401,57.32,332000,28.34,28.67,28.27005,28.66,664000,0.0,1.0
2012-07-20,54.34,56.0,54.0,55.98,943700,27.17,28.0,27.0,27.99,1887400,0.0,1.0
2012-07-23,53.14,53.37,52.63,53.33,531900,26.57,26.685,26.315,26.665,1063800,0.0,1.0
2012-07-24,52.56,53.5983,51.88,53.51,485300,26.28,26.79915,25.94,26.755,970600,0.0,1.0
2012-07-25,53.67,54.1,52.825,52.94,401600,26.835,27.05,26.4125,26.47,803200,0.0,1.0
2012-07-26,55.54,56.89,54.78,54.81,698800,27.77,28.445,27.39,27.405,1397600,0.0,1.0
2012-07-27,57.25,57.5,55.2,55.95,677200,28.625,28.75,27.6,27.975,1354400,0.0,1.0
2012-07-30,56.8,57.889,56.64,57.5,375900,28.4,28.9445,28.32,28.75,751800,0.0,1.0
2012-07-31,55.69,57.29,55.68,57.13,337300,27.845,28.645,27.84,28.565,674600,0.0,1.0
2012-08-01,54.82,56.01,54.78,55.77,414700,27.41,28.005,27.39,27.885,829400,0.0,1.0
2012-08-02,54.92,55.39,53.55,54.05,369200,27.46,27.695,26.775,27.025,738400,0.0,1.0
2012-08-03,55.95,56.91,55.56,55.83,394600,27.975,28.455,27.78,27.915,789200,0.0,1.0
2012-08-06,55.73,56.61,55.26,55.9,286200,27.865,28.305,27.63,27.95,572400,0.0,1.0
2012-08-07,55.16,56.3099,55.05,56.2,542400,27.58,28.15495,27.525,28.1,1084800,0.0,1.0
2012-08-08,55.04,55.57,54.7719,55.07,268300,27.52,27.785,27.38595,27.535,536600,0.0,1.0
2012-08-09,55.37,55.45,54.37,55.02,396000,27.685,27.725,27.185,27.51,792000,0.0,1.0
2012-08-10,53.76,55.34,53.67,55.34,410100,26.88,27.67,26.835,27.67,820200,0.0,1.0
2012-08-13,51.72,54.06,51.38,54.06,1169300,25.86,27.03,25.69,27.03,2338600,0.0,1.0
2012-08-14,52.71,53.18,51.73,51.73,663400,26.355,26.59,25.865,25.865,1326800,0.0,1.0
2012-08-15,53.93,54.93,52.72,52.79,568200,26.965,27.465,26.36,26.395,1136400,0.0,1.0
2012-08-16,54.37,54.65,53.62,53.98,483600,27.185,27.325,26.81,26.99,967200,0.0,1.0
2012-08-17,55.19,55.31,53.76,54.2,381800,27.595,27.655,26.88,27.1,763600,0.0,1.0
2012-08-20,55.94,55.99,54.9014,55.28,392100,27.97,27.995,27.4507,27.64,784200,0.0,1.0
2012-08-21,56.75,57.2,56.08,56.08,718400,28.375,28.6,28.04,28.04,1436800,0.0,1.0
2012-08-22,56.91,57.14,55.82,56.76,631100,28.455,28.57,27.91,28.38,1262200,0.0,1.0
2012-08-23,67.77,68.3,64.86,64.97,4794300,33.885,34.15,32.43,32.485,9588600,0.0,1.0
2012-08-24,69.75,70.74,67.73,67.8,1983200,34.875,35.37,33.865,33.9,3966400,0.0,1.0
2012-08-27,69.44,70.66,69.11,69.81,1029100,34.72,35.33,34.555,34.905,2058200,0.0,1.0
2012-08-28,69.6,70.48,69.3,69.83,873900,34.8,35.24,34.65,34.915,1747800,0.0,1.0
2012-08-29,68.54,69.5683,68.49,69.52,949300,34.27,34.78415,34.245,34.76,1898600,0.0,1.0
2012-08-30,68.51,68.9085,68.21,68.45,452100,34.255,34.45425,34.105,34.225,904200,0.0,1.0
2012-08-31,68.99,69.18,68.45,68.92,439800,34.495,34.59,34.225,34.46,879600,0.0,1.0
2012-09-04,71.81,72.21,69.425,69.54,1089600,35.905,36.105,34.7125,34.77,2179200,0.0,1.0
2012-09-05,71.31,72.19,71.1,71.9,680800,35.655,36.095,35.55,35.95,1361600,0.0,1.0
2012-09-06,73.14,73.72,71.8917,71.91,638400,36.57,36.86,35.94585,35.955,1276800,0.0,1.0
2012-09-07,71.47,73.7,71.31,73.7,514100,35.735,36.85,35.655,36.85,1028200,0.0,1.0
2012-09-10,71.55,72.1499,70.465,71.75,349200,35.775,36.07495,35.2325,35.875,698400,0.0,1.0
2012-09-11,69.79,71.45,69.35,71.44,648900,34.895,35.725,34.675,35.72,1297800,0.0,1.0
2012-09-12,67.8,70.23,67.22,70.19,885400,33.9,35.115,33.61,35.095,1770800,0.0,1.0
2012-09-13,68.9999,69.13,67.65,68.02,520300,34.49995,34.565,33.825,34.01,1040600,0.0,1.0
2012-09-14,67.95,69.5,67.76,69.0,389800,33.975,34.75,33.88,34.5,779600,0.0,1.0
2012-09-17,68.2,68.29,67.02,67.4,264800,34.1,34.145,33.51,33.7,529600,0.0,1.0
2012-09-18,67.15,68.76,66.65,68.01,550300,33.575,34.38,33.325,34.005,1100600,0.0,1.0
2012-09-19,67.48,68.25,66.92,67.44,489900,33.74,34.125,33.46,33.72,979800,0.0,1.0
2012-09-20,66.28,67.45,66.11,66.94,466700,33.14,33.725,33.055,33.47,933400,0.0,1.0
2012-09-21,65.24,66.88,64.75,66.88,1310000,32.62,33.44,32.375,33.44,2620000,0.0,1.0
2012-09-24,64.35,66.33,64.23,66.07,783000,32.175,33.165,32.115,33.035,1566000,0.0,1.0
2012-09-25,63.0877,65.63,62.84,64.62,1111000,31.54385,32.815,31.42,32.31,2222000,0.0,1.0
2012-09-26,62.83,63.88,62.27,63.04,741900,31.415,31.94,31.135,31.52,1483800,0.0,1.0
2012-09-27,64.13,64.88,62.81,63.19,590700,32.065,32.44,31.405,31.595,1181400,0.0,1.0
2012-09-28,63.0,63.97,62.9982,63.97,478200,31.5,31.985,31.4991,31.985,956400,0.0,1.0
2012-10-01,65.57,66.045,63.33,63.51,1196100,32.785,33.0225,31.665,31.755,2392200,0.0,1.0
2012-10-02,65.4,66.19,64.91,65.93,884000,32.7,33.095,32.455,32.965,1768000,0.0,1.0
2012-10-03,64.68,65.83,64.56,65.55,625300,32.34,32.915,32.28,32.775,1250600,0.0,1.0
2012-10-04,63.77,65.15,63.31,64.7,807300,31.885,32.575,31.655,32.35,1614600,0.0,1.0
2012-10-05,64.05,66.21,63.96,64.71,738700,32.025,33.105,31.98,32.355,1477400,0.0,1.0
2012-10-08,64.2,64.63,63.41,64.04,557300,32.1,32.315,31.705,32.02,1114600,0.0,1.0
2012-10-09,62.87,64.48,62.37,64.07,676300,31.435,32.24,31.185,32.035,1352600,0.0,1.0
2012-10-10,62.85,63.08,61.54,62.91,583000,31.425,31.54,30.77,31.455,1166000,0.0,1.0
2012-10-11,61.05,63.2699,60.48,62.77,910600,30.525,31.63495,30.24,31.385,1821200,0.0,1.0
2012-10-12,58.92,61.3,56.46,60.98,3062100,29.46,30.65,28.23,30.49,6124200,0.0,1.0
2012-10-15,59.54,60.31,58.78,58.78,802700,29.77,30.155,29.39,29.39,1605400,0.0,1.0
2012-10-16,59.91,60.13,59.13,59.46,551700,29.955,30.065,29.565,29.73,1103400,0.0,1.0
2012-10-17,59.55,60.34,59.2,59.95,392400,29.775,30.17,29.6,29.975,784800,0.0,1.0
2012-10-18,59.95,60.31,59.36,59.36,547300,29.975,30.155,29.68,29.68,1094600,0.0,1.0
2012-10-19,59.72,60.02,59.26,59.66,569700,29.86,30.01,29.63,29.83,1139400,0.0,1.0
2012-10-22,59.56,60.31,59.0901,59.79,709500,29.78,30.155,29.54505,29.895,1419000,0.0,1.0
2012-10-23,58.43,59.45,58.0,59.01,649700,29.215,29.725,29.0,29.505,1299400,0.0,1.0
2012-10-24,58.66,59.0,58.5,58.85,317500,29.33,29.5,29.25,29.425,635000,0.0,1.0
2012-10-25,58.23,59.8,58.02,59.15,336600,29.115,29.9,29.01,29.575,673200,0.0,1.0
2012-10-26,57.46,59.3,57.39,58.28,565900,28.73,29.65,28.695,29.14,1131800,0.0,1.0
2012-10-31,57.8,58.22,57.01,57.72,611500,28.9,29.11,28.505,28.86,1223000,0.0,1.0
2012-11-01,58.94,59.4,57.34,57.66,972500,29.47,29.7,28.67,28.83,1945000,0.0,1.0
2012-11-02,57.25,62.51,56.57,61.63,2365900,28.625,31.255,28.285,30.815,4731800,0.0,1.0
2012-11-05,57.8,58.77,56.7,57.1,873900,28.9,29.385,28.35,28.55,1747800,0.0,1.0
2012-11-06,59.75,59.92,57.89,58.1,881100,29.875,29.96,28.945,29.05,1762200,0.0,1.0
2012-11-07,61.04,61.89,58.8,59.0,1757500,30.52,30.945,29.4,29.5,3515000,0.0,1.0
2012-11-08,60.43,61.59,59.75,60.5,974000,30.215,30.795,29.875,30.25,1948000,0.0,1.0
2012-11-09,60.88,62.11,60.43,60.5,745100,30.44,31.055,30.215,30.25,1490200,0.0,1.0
2012-11-12,60.71,61.28,59.71,60.91,474400,30.355,30.64,29.855,30.455,948800,0.0,1.0
2012-11-13,61.36,61.48,60.08,60.28,661500,30.68,30.74,30.04,30.14,1323000,0.0,1.0
2012-11-14,58.77,61.53,58.53,60.38,780100,29.385,30.765,29.265,30.19,1560200,0.0,1.0
2012-11-15,59.14,59.25,57.93,58.71,937700,29.57,29.625,28.965,29.355,1875400,0.0,1.0
2012-11-16,59.8998,59.98,58.15,59.14,729100,29.9499,29.99,29.075,29.57,1458200,0.0,1.0
2012-11-19,61.9,62.13,60.4,60.58,567200,30.95,31.065,30.2,30.29,1134400,0.0,1.0
2012-11-20,62.0,62.4,61.371,61.97,353000,31.0,31.2,30.6855,30.985,706000,0.0,1.0
2012-11-21,61.51,62.16,61.1,61.93,211700,30.755,31.08,30.55,30.965,423400,0.0,1.0
2012-11-23,62.2,62.3,61.2,61.6,101400,31.1,31.15,30.6,30.8,202800,0.0,1.0
2012-11-26,60.2,60.92,59.57,60.23,690000,30.1,30.46,29.785,30.115,1380000,0.0,1.0
2012-11-27,60.818,61.42,60.27,61.11,474100,30.409,30.71,30.135,30.555,948200,0.0,1.0
2012-11-28,60.67,60.7335,59.79,60.4,332500,30.335,30.36675,29.895,30.2,665000,0.0,1.0
2012-11-29,60.57,61.13,60.25,61.06,336300,30.285,30.565,30.125,30.53,672600,0.0,1.0
2012-11-30,60.27,61.15,60.0,60.82,475800,30.135,30.575,30.0,30.41,951600,0.0,1.0
2012-12-03,60.76,60.93,59.61,60.75,453100,30.38,30.465,29.805,30.375,906200,0.0,1.0
2012-12-04,60.64,61.515,60.01,60.95,465300,30.32,30.7575,30.005,30.475,930600,0.0,1.0
2012-12-05,59.66,60.79,59.59,60.68,280000,29.83,30.395,29.795,30.34,560000,0.0,1.0
2012-12-06,58.19,59.9358,58.0,59.48,1003800,29.095,29.9679,29.0,29.74,2007600,0.0,1.0
2012-12-07,58.2,59.18,58.19,58.47,364800,29.1,29.59,29.095,29.235,729600,0.0,1.0
2012-12-10,57.46,58.5565,56.88,58.36,555800,28.73,29.27825,28.44,29.18,1111600,0.0,1.0
2012-12-11,57.52,58.055,56.941,57.71,513000,28.76,29.0275,28.4705,28.855,1026000,0.0,1.0
2012-12-12,57.29,57.8565,56.92,57.55,449100,28.645,28.92825,28.46,28.775,898200,0.0,1.0
2012-12-13,56.25,57.82,56.17,57.22,384800,28.125,28.91,28.085,28.61,769600,0.0,1.0
2012-12-14,56.02,56.57,55.6201,56.17,424100,28.01,28.285,27.81005,28.085,848200,0.0,1.0
2012-12-17,56.35,57.035,56.0,56.17,374500,28.175,28.5175,28.0,28.085,749000,0.0,1.0
2012-12-18,55.9496,56.74,55.5301,56.63,658900,27.9748,28.37,27.76505,28.315,1317800,0.0,1.0
2012-12-19,57.17,57.65,55.94,56.09,741600,28.585,28.825,27.97,28.045,1483200,0.0,1.0
2012-12-20,55.9316,56.9951,55.83,56.72,429600,27.9658,28.49755,27.915,28.36,859200,0.0,1.0
2012-12-21,54.66,55.44,53.84,55.44,1102500,27.33,27.72,26.92,27.72,2205000,0.0,1.0
2012-12-24,53.94,55.14,53.9,54.85,132600,26.97,27.57,26.95,27.425,265200,0.0,1.0
2012-12-26,53.28,54.005,52.74,53.9,623000,26.64,27.0025,26.37,26.95,1246000,0.0,1.0
2012-12-27,53.07,53.67,52.68,53.1,568800,26.535,26.835,26.34,26.55,1137600,0.0,1.0
2012-12-28,52.68,53.9,52.66,52.97,374600,26.34,26.95,26.33,26.485,749200,0.0,1.0
2012-12-31,54.22,54.26,51.51,52.57,825100,27.11,27.13,25.755,26.285,1650200,0.0,1.0
2013-01-02,56.48,58.58,55.5301,56.49,959300,28.24,29.29,27.76505,28.245,1918600,0.0,1.0
2013-01-03,56.56,56.64,53.25,56.44,1975900,28.28,28.32,26.625,28.22,3951800,0.0,1.0
2013-01-04,56.52,56.77,55.8601,56.51,1079800,28.26,28.385,27.93005,28.255,2159600,0.0,1.0
2013-01-07,53.54,56.325,52.7,56.22,1805400,26.77,28.1625,26.35,28.11,3610800,0.0,1.0
2013-01-08,54.13,54.4,52.12,53.34,1789900,27.065,27.2,26.06,26.67,3579800,0.0,1.0
2013-01-09,54.36,54.59,53.63,54.42,791400,27.18,27.295,26.815,27.21,1582800,0.0,1.0
2013-01-10,53.9,54.4,53.46,54.01,561200,26.95,27.2,26.73,27.005,1122400,0.0,1.0
2013-01-11,53.32,54.35,53.06,54.05,933500,26.66,27.175,26.53,27.025,1867000,0.0,1.0
2013-01-14,52.53,53.49,52.3,53.34,908800,26.265,26.745,26.15,26.67,1817600,0.0,1.0
2013-01-15,53.73,53.83,52.2,52.37,757200,26.865,26.915,26.1,26.185,1514400,0.0,1.0
2013-01-16,53.36,53.71,52.31,53.46,770000,26.68,26.855,26.155,26.73,1540000,0.0,1.0
2013-01-17,56.13,56.95,53.68,53.68,1782900,28.065,28.475,26.84,26.84,3565800,0.0,1.0
2013-01-18,55.06,56.14,54.92,56.0,918800,27.53,28.07,27.46,28.0,1837600,0.0,1.0
2013-01-22,55.31,55.77,54.65,55.05,969500,27.655,27.885,27.325,27.525,1939000,0.0,1.0
2013-01-23,54.32,55.61,54.15,55.37,1070700,27.16,27.805,27.075,27.685,2141400,0.0,1.0
2013-01-24,55.25,55.39,54.32,54.53,529200,27.625,27.695,27.16,27.265,1058400,0.0,1.0
2013-01-25,57.51,57.54,55.19,55.21,1011200,28.755,28.77,27.595,27.605,2022400,0.0,1.0
2013-01-28,55.52,57.85,55.5,57.42,1491900,27.76,28.925,27.75,28.71,2983800,0.0,1.0
2013-01-29,54.97,55.63,54.4,55.35,756500,27.485,27.815,27.2,27.675,1513000,0.0,1.0
2013-01-30,54.97,55.7,53.44,55.25,1386400,27.485,27.85,26.72,27.625,2772800,0.0,1.0
2013-01-31,57.002,58.76,55.99,56.11,1785500,28.501,29.38,27.995,28.055,3571000,0.0,1.0
2013-02-01,57.32,57.9,56.36,56.92,1020900,28.66,28.95,28.18,28.46,2041800,0.0,1.0
2013-02-04,57.44,57.75,56.615,57.2,1210100,28.72,28.875,28.3075,28.6,2420200,0.0,1.0
2013-02-05,59.4,59.995,57.5,57.52,1870300,29.7,29.9975,28.75,28.76,3740600,0.0,1.0
2013-02-06,58.04,59.25,56.56,57.0,2593500,29.02,29.625,28.28,28.5,5187000,0.0,1.0
2013-02-07,60.68,60.98,57.83,58.75,1577800,30.34,30.49,28.915,29.375,3155600,0.0,1.0
2013-02-08,60.02,61.9,59.9,60.37,1063200,30.01,30.95,29.95,30.185,2126400,0.0,1.0
2013-02-11,59.63,60.29,59.34,60.18,594700,29.815,30.145,29.67,30.09,1189400,0.0,1.0
2013-02-12,60.4,60.48,59.41,59.6,782800,30.2,30.24,29.705,29.8,1565600,0.0,1.0
2013-02-13,60.66,61.54,60.13,60.44,768100,30.33,30.77,30.065,30.22,1536200,0.0,1.0
2013-02-14,60.57,61.23,60.3,60.56,707200,30.285,30.615,30.15,30.28,1414400,0.0,1.0
2013-02-15,59.66,60.76,59.62,60.76,1300000,29.83,30.38,29.81,30.38,2600000,0.0,1.0
2013-02-19,59.49,60.23,59.3,59.79,1040100,29.745,30.115,29.65,29.895,2080200,0.0,1.0
2013-02-20,58.05,59.8299,57.97,59.7,1405900,29.025,29.91495,28.985,29.85,2811800,0.0,1.0
2013-02-21,57.65,58.29,56.0,57.97,3273900,28.825,29.145,28.0,28.985,6547800,0.0,1.0
2013-02-22,54.94,57.99,54.88,57.85,1839500,27.47,28.995,27.44,28.925,3679000,0.0,1.0
2013-02-25,53.03,55.09,52.6,55.0,2549500,26.515,27.545,26.3,27.5,5099000,0.0,1.0
2013-02-26,54.06,54.25,52.42,53.48,1315300,27.03,27.125,26.21,26.74,2630600,0.0,1.0
2013-02-27,54.08,55.0,53.54,53.91,1086700,27.04,27.5,26.77,26.955,2173400,0.0,1.0
2013-02-28,54.761,55.159,54.1,54.1,1072900,27.3805,27.5795,27.05,27.05,2145800,0.0,1.0
2013-03-01,54.94,54.99,54.017,54.43,776500,27.47,27.495,27.0085,27.215,1553000,0.0,1.0
2013-03-04,55.63,55.74,54.77,54.8,1132100,27.815,27.87,27.385,27.4,2264200,0.0,1.0
2013-03-05,56.27,56.81,55.78,55.78,1137800,28.135,28.405,27.89,27.89,2275600,0.0,1.0
2013-03-06,56.08,56.58,55.72,56.45,748100,28.04,28.29,27.86,28.225,1496200,0.0,1.0
2013-03-07,56.12,56.59,55.67,56.22,435400,28.06,28.295,27.835,28.11,870800,0.0,1.0
2013-03-08,56.82,56.87,56.1401,56.68,452800,28.41,28.435,28.07005,28.34,905600,0.0,1.0
2013-03-11,56.58,56.95,56.36,56.62,464100,28.29,28.475,28.18,28.31,928200,0.0,1.0
2013-03-12,57.12,57.21,56.345,56.35,682000,28.56,28.605,28.1725,28.175,1364000,0.0,1.0
2013-03-13,57.4,57.55,56.74,57.0,638600,28.7,28.775,28.37,28.5,1277200,0.0,1.0
2013-03-14,57.78,57.87,57.09,57.54,548900,28.89,28.935,28.545,28.77,1097800,0.0,1.0
2013-03-15,58.15,58.33,57.31,57.82,982000,29.075,29.165,28.655,28.91,1964000,0.0,1.0
2013-03-18,57.13,57.8784,56.86,57.35,762100,28.565,28.9392,28.43,28.675,1524200,0.0,1.0
2013-03-19,60.94,61.31,58.45,58.46,1728100,30.47,30.655,29.225,29.23,3456200,0.0,1.0
2013-03-20,60.67,61.3199,60.2,61.25,563000,30.335,30.65995,30.1,30.625,1126000,0.0,1.0
2013-03-21,61.32,61.44,59.94,60.25,651500,30.66,30.72,29.97,30.125,1303000,0.0,1.0
2013-03-22,61.9,62.57,61.5901,61.82,831200,30.95,31.285,30.79505,30.91,1662400,0.0,1.0
2013-03-25,61.52,62.64,61.3897,62.09,410600,30.76,31.32,30.69485,31.045,821200,0.0,1.0
2013-03-26,62.17,62.1899,61.24,61.64,502100,31.085,31.09495,30.62,30.82,1004200,0.0,1.0
2013-03-27,61.58,62.13,61.13,61.82,433600,30.79,31.065,30.565,30.91,867200,0.0,1.0
2013-03-28,61.08,61.76,61.0,61.73,467700,30.54,30.88,30.5,30.865,935400,0.0,1.0
2013-04-01,60.79,61.6,60.22,61.2,474700,30.395,30.8,30.11,30.6,949400,0.0,1.0
2013-04-02,61.46,62.39,61.11,61.15,666100,30.73,31.195,30.555,30.575,1332200,0.0,1.0
2013-04-03,59.94,61.62,59.72,61.49,597800,29.97,30.81,29.86,30.745,1195600,0.0,1.0
2013-04-04,60.35,60.43,59.51,59.89,469600,30.175,30.215,29.755,29.945,939200,0.0,1.0
2013-04-05,60.09,60.21,59.25,59.37,444300,30.045,30.105,29.625,29.685,888600,0.0,1.0
2013-04-08,60.76,60.82,60.0,60.29,324400,30.38,30.41,30.0,30.145,648800,0.0,1.0
2013-04-09,60.99,61.43,60.4289,60.9,358600,30.495,30.715,30.21445,30.45,717200,0.0,1.0
2013-04-10,62.1,62.21,60.95,60.95,423300,31.05,31.105,30.475,30.475,846600,0.0,1.0
2013-04-11,61.42,62.46,61.1998,62.07,417600,30.71,31.23,30.5999,31.035,835200,0.0,1.0
2013-04-12,61.39,61.5,60.41,60.95,348000,30.695,30.75,30.205,30.475,696000,0.0,1.0
2013-04-15,60.0,61.29,59.772,60.92,364000,30.0,30.645,29.886,30.46,728000,0.0,1.0
2013-04-16,60.51,60.66,59.95,60.44,485600,30.255,30.33,29.975,30.22,971200,0.0,1.0
2013-04-17,60.05,60.47,59.76,60.24,477900,30.025,30.235,29.88,30.12,955800,0.0,1.0
2013-04-18,60.05,60.43,59.91,60.29,241500,30.025,30.215,29.955,30.145,483000,0.0,1.0
2013-04-19,61.06,61.13,59.8701,60.07,391400,30.53,30.565,29.93505,30.035,782800,0.0,1.0
2013-04-22,64.11,65.25,60.7908,61.1,1011900,32.055,32.625,30.3954,30.55,2023800,0.0,1.0
2013-04-23,64.06,64.55,63.53,64.31,447600,32.03,32.275,31.765,32.155,895200,0.0,1.0
2013-04-24,63.08,64.1,62.95,63.87,601400,31.54,32.05,31.475,31.935,1202800,0.0,1.0
2013-04-25,64.87,65.02,63.365,63.6,633100,32.435,32.51,31.6825,31.8,1266200,0.0,1.0
2013-04-26,65.28,65.4,64.36,64.69,768000,32.64,32.7,32.18,32.345,1536000,0.0,1.0
2013-04-29,65.09,68.205,64.75,65.67,419200,32.545,34.1025,32.375,32.835,838400,0.0,1.0
2013-04-30,65.25,65.61,64.511,64.63,385300,32.625,32.805,32.2555,32.315,770600,0.0,1.0
2013-05-01,64.6,65.29,64.33,65.1,431900,32.3,32.645,32.165,32.55,863800,0.0,1.0
2013-05-02,65.5,65.54,63.8,64.67,751100,32.75,32.77,31.9,32.335,1502200,0.0,1.0
2013-05-03,63.41,65.0,62.37,64.0,1499300,31.705,32.5,31.185,32.0,2998600,0.0,1.0
2013-05-06,63.5,64.09,62.91,63.27,579200,31.75,32.045,31.455,31.635,1158400,0.0,1.0
2013-05-07,62.98,63.84,62.88,63.51,438000,31.49,31.92,31.44,31.755,876000,0.0,1.0
2013-05-08,62.87,63.7399,62.43,63.4,658900,31.435,31.86995,31.215,31.7,1317800,0.0,1.0
2013-05-09,62.32,63.14,61.85,62.9,626400,31.16,31.57,30.925,31.45,1252800,0.0,1.0
2013-05-10,62.03,62.72,61.665,62.58,478800,31.015,31.36,30.8325,31.29,957600,0.0,1.0
2013-05-13,62.27,62.38,61.78,62.08,560600,31.135,31.19,30.89,31.04,1121200,0.0,1.0
2013-05-14,63.85,64.0,62.41,62.41,669400,31.925,32.0,31.205,31.205,1338800,0.0,1.0
2013-05-15,65.04,65.69,63.66,63.88,695400,32.52,32.845,31.83,31.94,1390800,0.0,1.0
2013-05-16,66.3,67.22,65.06,65.08,650800,33.15,33.61,32.53,32.54,1301600,0.0,1.0
2013-05-17,66.86,66.94,65.725,66.37,538800,33.43,33.47,32.8625,33.185,1077600,0.0,1.0
2013-05-20,66.97,67.55,66.59,66.64,669900,33.485,33.775,33.295,33.32,1339800,0.0,1.0
2013-05-21,67.86,68.28,66.64,66.78,538700,33.93,34.14,33.32,33.39,1077400,0.0,1.0
2013-05-22,67.52,69.09,67.34,68.11,521000,33.76,34.545,33.67,34.055,1042000,0.0,1.0
2013-05-23,69.04,69.23,66.73,67.26,844100,34.52,34.615,33.365,33.63,1688200,0.0,1.0
2013-05-24,68.44,68.97,67.83,68.91,337500,34.22,34.485,33.915,34.455,675000,0.0,1.0
2013-05-28,69.18,70.21,68.7,68.79,713500,34.59,35.105,34.35,34.395,1427000,0.0,1.0
2013-05-29,68.12,69.84,68.03,69.37,455200,34.06,34.92,34.015,34.685,910400,0.0,1.0
2013-05-30,67.9,68.4,67.17,68.09,409700,33.95,34.2,33.585,34.045,819400,0.0,1.0
2013-05-31,66.62,67.58,66.44,67.5,576000,33.31,33.79,33.22,33.75,1152000,0.0,1.0
2013-06-03,67.34,67.85,66.35,66.64,622100,33.67,33.925,33.175,33.32,1244200,0.0,1.0
2013-06-04,66.91,68.69,66.76,67.5,548700,33.455,34.345,33.38,33.75,1097400,0.0,1.0
2013-06-05,65.1,66.905,64.83,66.75,366800,32.55,33.4525,32.415,33.375,733600,0.0,1.0
2013-06-06,64.66,65.37,62.85,64.95,509400,32.33,32.685,31.425,32.475,1018800,0.0,1.0
2013-06-07,65.47,66.07,64.67,64.74,333400,32.735,33.035,32.335,32.37,666800,0.0,1.0
2013-06-10,66.39,67.05,65.04,65.73,398000,33.195,33.525,32.52,32.865,796000,0.0,1.0
2013-06-11,66.32,67.19,65.39,65.82,328700,33.16,33.595,32.695,32.91,657400,0.0,1.0
2013-06-12,66.24,66.88,65.711,66.51,258600,33.12,33.44,32.8555,33.255,517200,0.0,1.0
2013-06-13,67.27,67.49,65.6602,66.33,206200,33.635,33.745,32.8301,33.165,412400,0.0,1.0
2013-06-14,67.28,67.865,66.881,67.39,166700,33.64,33.9325,33.4405,33.695,333400,0.0,1.0
2013-06-17,67.33,67.72,66.83,67.72,350000,33.665,33.86,33.415,33.86,700000,0.0,1.0
2013-06-18,68.09,68.19,67.09,67.84,787900,34.045,34.095,33.545,33.92,1575800,0.0,1.0
2013-06-19,67.12,68.64,67.11,68.2,412400,33.56,34.32,33.555,34.1,824800,0.0,1.0
2013-06-20,64.49,66.75,63.83,66.58,501400,32.245,33.375,31.915,33.29,1002800,0.0,1.0
2013-06-21,64.09,65.2425,63.07,64.57,655600,32.045,32.62125,31.535,32.285,1311200,0.0,1.0
2013-06-24,63.81,64.28,62.87,63.7,464500,31.905,32.14,31.435,31.85,929000,0.0,1.0
2013-06-25,64.42,64.95,63.61,64.49,336800,32.21,32.475,31.805,32.245,673600,0.0,1.0
2013-06-26,65.1,65.69,64.25,64.81,267200,32.55,32.845,32.125,32.405,534400,0.0,1.0
2013-06-27,65.41,66.1873,65.39,65.56,250000,32.705,33.09365,32.695,32.78,500000,0.0,1.0
2013-06-28,65.01,65.87,64.7,65.4,482200,32.505,32.935,32.35,32.7,964400,0.0,1.0
2013-07-01,65.85,66.015,64.75,65.73,486500,32.925,33.0075,32.375,32.865,973000,0.0,1.0
2013-07-02,65.95,66.82,65.29,65.62,164700,32.975,33.41,32.645,32.81,329400,0.0,1.0
2013-07-03,65.8,66.23,65.2,65.75,117600,32.9,33.115,32.6,32.875,235200,0.0,1.0
2013-07-05,66.33,66.81,65.5,66.79,395900,33.165,33.405,32.75,33.395,791800,0.0,1.0
2013-07-08,67.69,67.87,66.31,66.39,375400,33.845,33.935,33.155,33.195,750800,0.0,1.0
2013-07-09,68.5,68.9941,67.84,68.09,329400,34.25,34.49705,33.92,34.045,658800,0.0,1.0
2013-07-10,68.59,69.97,68.5,68.5,454000,34.295,34.985,34.25,34.25,908000,0.0,1.0
2013-07-11,70.71,71.24,69.48,69.48,581000,35.355,35.62,34.74,34.74,1162000,0.0,1.0
2013-07-12,70.63,71.5599,70.5,71.08,355700,35.315,35.77995,35.25,35.54,711400,0.0,1.0
2013-07-15,71.77,72.2099,70.77,70.83,299100,35.885,36.10495,35.385,35.415,598200,0.0,1.0
2013-07-16,74.118,74.49,71.8101,72.0,880400,37.059,37.245,35.90505,36.0,1760800,0.0,1.0
2013-07-17,74.56,75.98,74.1,74.27,699400,37.28,37.99,37.05,37.135,1398800,0.0,1.0
2013-07-18,73.54,74.93,73.02,74.54,497400,36.77,37.465,36.51,37.27,994800,0.0,1.0
2013-07-19,72.77,73.74,72.2,73.26,548100,36.385,36.87,36.1,36.63,1096200,0.0,1.0
2013-07-22,73.85,74.3,72.45,72.45,524400,36.925,37.15,36.225,36.225,1048800,0.0,1.0
2013-07-23,73.37,74.196,73.2,74.06,332200,36.685,37.098,36.6,37.03,664400,0.0,1.0
2013-07-24,72.8,73.99,72.7,73.7,299900,36.4,36.995,36.35,36.85,599800,0.0,1.0
2013-07-25,74.79,74.95,72.63,72.67,402100,37.395,37.475,36.315,36.335,804200,0.0,1.0
2013-07-26,74.52,74.67,73.02,74.23,223900,37.26,37.335,36.51,37.115,447800,0.0,1.0
2013-07-29,74.69,75.17,73.69,74.52,408200,37.345,37.585,36.845,37.26,816400,0.0,1.0
2013-07-30,74.09,75.09,73.96,75.09,378900,37.045,37.545,36.98,37.545,757800,0.0,1.0
2013-07-31,72.96,74.75,72.76,74.31,411400,36.48,37.375,36.38,37.155,822800,0.0,1.0
2013-08-01,73.35,73.87,72.55,73.42,514300,36.675,36.935,36.275,36.71,1028600,0.0,1.0
2013-08-02,73.89,74.09,73.28,73.65,415500,36.945,37.045,36.64,36.825,831000,0.0,1.0
2013-08-05,74.5,74.65,73.6601,73.87,430100,37.25,37.325,36.83005,36.935,860200,0.0,1.0
2013-08-06,74.24,74.77,73.58,74.55,259000,37.12,37.385,36.79,37.275,518000,0.0,1.0
2013-08-07,73.3,74.18,73.2162,74.0,340800,36.65,37.09,36.6081,37.0,681600,0.0,1.0
2013-08-08,73.4,74.0,73.0,73.73,416700,36.7,37.0,36.5,36.865,833400,0.0,1.0
2013-08-09,73.91,74.5,73.324,73.44,404400,36.955,37.25,36.662,36.72,808800,0.0,1.0
2013-08-12,75.99,76.0,74.038,74.09,642100,37.995,38.0,37.019,37.045,1284200,0.0,1.0
2013-08-13,76.57,78.29,76.15,76.26,748300,38.285,39.145,38.075,38.13,1496600,0.0,1.0
2013-08-14,76.02,76.95,76.0,76.33,363600,38.01,38.475,38.0,38.165,727200,0.0,1.0
2013-08-15,73.29,75.5,73.09,75.47,478400,36.645,37.75,36.545,37.735,956800,0.0,1.0
2013-08-16,72.45,73.04,72.177,72.98,349200,36.225,36.52,36.0885,36.49,698400,0.0,1.0
2013-08-19,73.61,73.7,72.1901,72.35,341500,36.805,36.85,36.09505,36.175,683000,0.0,1.0
2013-08-20,73.86,74.48,73.13,73.89,363200,36.93,37.24,36.565,36.945,726400,0.0,1.0
2013-08-21,72.9,74.3,72.53,73.75,728300,36.45,37.15,36.265,36.875,1456600,0.0,1.0
2013-08-22,80.89,85.48,78.85,78.9,2998600,40.445,42.74,39.425,39.45,5997200,0.0,1.0
2013-08-23,81.84,82.1,80.08,81.22,921500,40.92,41.05,40.04,40.61,1843000,0.0,1.0
2013-08-26,81.85,82.11,80.88,81.82,410600,40.925,41.055,40.44,40.91,821200,0.0,1.0
2013-08-27,80.28,81.95,80.27,80.97,490300,40.14,40.975,40.135,40.485,980600,0.0,1.0
2013-08-28,79.94,80.77,79.555,80.1,317600,39.97,40.385,39.7775,40.05,635200,0.0,1.0
2013-08-29,81.83,82.3,80.01,80.05,332600,40.915,41.15,40.005,40.025,665200,0.0,1.0
2013-08-30,81.78,82.14,81.35,81.61,348500,40.89,41.07,40.675,40.805,697000,0.0,1.0
2013-09-03,81.88,83.0,80.89,82.25,348700,40.94,41.5,40.445,41.125,697400,0.0,1.0
2013-09-04,80.21,80.41,79.25,79.35,1938700,40.105,40.205,39.625,39.675,3877400,0.0,1.0
2013-09-05,79.29,80.66,79.2,80.41,403500,39.645,40.33,39.6,40.205,807000,0.0,1.0
2013-09-06,78.65,79.97,77.71,79.62,477900,39.325,39.985,38.855,39.81,955800,0.0,1.0
2013-09-09,79.62,79.66,78.75,78.75,348300,39.81,39.83,39.375,39.375,696600,0.0,1.0
2013-09-10,79.0,80.0,78.78,79.85,324100,39.5,40.0,39.39,39.925,648200,0.0,1.0
2013-09-11,79.42,79.51,78.41,78.97,344600,39.71,39.755,39.205,39.485,689200,0.0,1.0
2013-09-12,79.352,79.99,79.0,79.45,384800,39.676,39.995,39.5,39.725,769600,0.0,1.0
2013-09-13,79.4,79.55,78.57,78.88,956900,39.7,39.775,39.285,39.44,1913800,0.0,1.0
2013-09-16,80.19,81.2,80.135,80.17,594100,40.095,40.6,40.0675,40.085,1188200,0.0,1.0
2013-09-17,80.65,80.95,80.21,80.68,297400,40.325,40.475,40.105,40.34,594800,0.0,1.0
2013-09-18,81.03,81.26,79.4,80.42,505600,40.515,40.63,39.7,40.21,1011200,0.0,1.0
2013-09-19,81.15,81.55,80.7,81.0,257200,40.575,40.775,40.35,40.5,514400,0.0,1.0
2013-09-20,77.99,81.07,77.96,81.07,782600,38.995,40.535,38.98,40.535,1565200,0.0,1.0
2013-09-23,77.49,78.8399,77.0,78.04,637200,38.745,39.41995,38.5,39.02,1274400,0.0,1.0
2013-09-24,76.78,77.79,76.5,77.79,506700,38.39,38.895,38.25,38.895,1013400,0.0,1.0
2013-09-25,76.27,76.99,75.81,76.75,494500,38.135,38.495,37.905,38.375,989000,0.0,1.0
2013-09-26,77.04,77.6,76.5,76.51,446500,38.52,38.8,38.25,38.255,893000,0.0,1.0
2013-09-27,77.29,77.49,76.34,76.92,584900,38.645,38.745,38.17,38.46,1169800,0.0,1.0
2013-09-30,77.12,77.17,76.3,76.46,376400,38.56,38.585,38.15,38.23,752800,0.0,1.0
2013-10-01,78.46,78.51,76.78,76.87,573600,39.23,39.255,38.39,38.435,1147200,0.0,1.0
2013-10-02,78.68,78.96,77.6085,78.17,485400,39.34,39.48,38.80425,39.085,970800,0.0,1.0
2013-10-03,78.3,78.77,77.83,78.33,403900,39.15,39.385,38.915,39.165,807800,0.0,1.0
2013-10-04,78.18,78.79,77.976,78.15,405300,39.09,39.395,38.988,39.075,810600,0.0,1.0
2013-10-07,79.56,80.4,78.8,79.23,801100,39.78,40.2,39.4,39.615,1602200,0.0,1.0
2013-10-08,75.33,80.52,74.77,79.58,2649400,37.665,40.26,37.385,39.79,5298800,0.0,1.0
2013-10-09,73.92,76.1832,72.34,75.87,1194900,36.96,38.0916,36.17,37.935,2389800,0.0,1.0
2013-10-10,76.368,76.86,74.39,74.66,801000,38.184,38.43,37.195,37.33,1602000,0.0,1.0
2013-10-11,77.82,77.86,76.161,76.51,429400,38.91,38.93,38.0805,38.255,858800,0.0,1.0
2013-10-14,77.78,77.85,76.5,77.44,727800,38.89,38.925,38.25,38.72,1455600,0.0,1.0
2013-10-15,76.75,78.05,76.24,77.61,766800,38.375,39.025,38.12,38.805,1533600,0.0,1.0
2013-10-16,78.13,78.75,77.02,77.44,564400,39.065,39.375,38.51,38.72,1128800,0.0,1.0
2013-10-17,79.35,79.51,77.26,78.04,714400,39.675,39.755,38.63,39.02,1428800,0.0,1.0
2013-10-18,80.27,81.11,79.34,80.01,944200,40.135,40.555,39.67,40.005,1888400,0.0,1.0
2013-10-21,80.3,80.965,79.95,80.16,551600,40.15,40.4825,39.975,40.08,1103200,0.0,1.0
2013-10-22,81.57,81.83,80.23,80.43,483600,40.785,40.915,40.115,40.215,967200,0.0,1.0
2013-10-23,82.47,82.7,81.01,81.4,408000,41.235,41.35,40.505,40.7,816000,0.0,1.0
2013-10-24,83.34,84.33,82.31,82.82,744500,41.67,42.165,41.155,41.41,1489000,0.0,1.0
2013-10-25,84.63,84.63,83.1,83.76,459500,42.315,42.315,41.55,41.88,919000,0.0,1.0
2013-10-28,85.68,86.22,84.44,84.45,492200,42.84,43.11,42.22,42.225,984400,0.0,1.0
2013-10-29,86.26,86.41,85.314,86.04,647600,43.13,43.205,42.657,43.02,1295200,0.0,1.0
2013-10-30,84.782,86.4,84.25,86.4,512400,42.391,43.2,42.125,43.2,1024800,0.0,1.0
2013-10-31,83.185,84.61,82.85,84.61,348800,41.5925,42.305,41.425,42.305,697600,0.0,1.0
2013-11-01,81.89,83.21,80.81,83.09,795000,40.945,41.605,40.405,41.545,1590000,0.0,1.0
2013-11-04,83.07,83.51,82.37,82.46,732600,41.535,41.755,41.185,41.23,1465200,0.0,1.0
2013-11-05,83.37,83.52,82.22,82.96,768600,41.685,41.76,41.11,41.48,1537200,0.0,1.0
2013-11-06,86.25,88.36,83.58,85.04,922000,43.125,44.18,41.79,42.52,1844000,0.0,1.0
2013-11-07,82.84,86.7199,82.69,86.24,608100,41.42,43.35995,41.345,43.12,1216200,0.0,1.0
2013-11-08,83.7,84.97,82.71,82.82,624100,41.85,42.485,41.355,41.41,1248200,0.0,1.0
2013-11-11,83.78,84.5,83.4901,83.9,394100,41.89,42.25,41.74505,41.95,788200,0.0,1.0
2013-11-12,83.41,83.71,82.66,83.32,223800,41.705,41.855,41.33,41.66,447600,0.0,1.0
2013-11-13,85.0,85.0,82.36,83.2,407000,42.5,42.5,41.18,41.6,814000,0.0,1.0
2013-11-14,84.81,85.35,84.1,85.35,724400,42.405,42.675,42.05,42.675,1448800,0.0,1.0
2013-11-15,84.51,84.99,83.64,84.79,397900,42.255,42.495,41.82,42.395,795800,0.0,1.0
2013-11-18,84.26,85.118,83.75,84.55,320000,42.13,42.559,41.875,42.275,640000,0.0,1.0
2013-11-19,83.4,84.29,82.81,84.05,251100,41.7,42.145,41.405,42.025,502200,0.0,1.0
2013-11-20,82.33,84.0,82.0101,83.5,224500,41.165,42.0,41.00505,41.75,449000,0.0,1.0
2013-11-21,83.51,83.82,82.16,82.33,199000,41.755,41.91,41.08,41.165,398000,0.0,1.0
2013-11-22,83.67,84.26,83.13,83.67,183400,41.835,42.13,41.565,41.835,366800,0.0,1.0
2013-11-25,79.85,83.7,79.59,83.7,901500,39.925,41.85,39.795,41.85,1803000,0.0,1.0
2013-11-26,82.45,83.34,80.75,81.06,653500,41.225,41.67,40.375,40.53,1307000,0.0,1.0
2013-11-27,82.9,83.42,82.52,83.18,306300,41.45,41.71,41.26,41.59,612600,0.0,1.0
2013-11-29,82.69,83.9599,82.52,83.39,133200,41.345,41.97995,41.26,41.695,266400,0.0,1.0
2013-12-02,82.06,82.98,82.01,82.75,273800,41.03,41.49,41.005,41.375,547600,0.0,1.0
2013-12-03,81.31,82.46,80.81,82.0,519000,40.655,41.23,40.405,41.0,1038000,0.0,1.0
2013-12-04,82.54,82.99,80.5,81.2,637200,41.27,41.495,40.25,40.6,1274400,0.0,1.0
2013-12-05,82.85,82.9999,82.08,82.54,539300,41.425,41.49995,41.04,41.27,1078600,0.0,1.0
2013-12-06,83.27,84.02,82.57,83.01,488600,41.635,42.01,41.285,41.505,977200,0.0,1.0
2013-12-09,84.12,84.91,83.34,83.97,376500,42.06,42.455,41.67,41.985,753000,0.0,1.0
2013-12-10,82.62,84.0,82.17,83.78,278700,41.31,42.0,41.085,41.89,557400,0.0,1.0
2013-12-11,81.9,82.58,81.41,82.53,250900,40.95,41.29,40.705,41.265,501800,0.0,1.0
2013-12-12,80.66,81.85,80.15,81.81,285700,40.33,40.925,40.075,40.905,571400,0.0,1.0
2013-12-13,81.92,82.07,80.624,80.79,377500,40.96,41.035,40.312,40.395,755000,0.0,1.0
2013-12-16,82.85,83.414,81.92,82.53,283400,41.425,41.707,40.96,41.265,566800,0.0,1.0
2013-12-17,83.618,84.55,82.59,82.81,484600,41.809,42.275,41.295,41.405,969200,0.0,1.0
2013-12-18,83.87,84.56,81.84,83.53,412900,41.935,42.28,40.92,41.765,825800,0.0,1.0
2013-12-19,85.13,85.45,83.55,84.01,568500,42.565,42.725,41.775,42.005,1137000,0.0,1.0
2013-12-20,87.345,88.53,85.51,85.98,1101400,43.6725,44.265,42.755,42.99,2202800,0.0,1.0
2013-12-23,89.32,89.4,87.361,87.86,6034500,44.66,44.7,43.6805,43.93,12069000,0.0,1.0
2013-12-24,89.17,89.83,89.0,89.14,399500,44.585,44.915,44.5,44.57,799000,0.0,1.0
2013-12-26,89.9,90.6,89.02,89.78,504800,44.95,45.3,44.51,44.89,1009600,0.0,1.0
2013-12-27,89.63,90.44,89.455,90.26,286300,44.815,45.22,44.7275,45.13,572600,0.0,1.0
2013-12-30,89.66,90.35,88.85,89.81,444400,44.83,45.175,44.425,44.905,888800,0.0,1.0
2013-12-31,90.78,91.4099,89.5,89.68,623500,45.39,45.70495,44.75,44.84,1247000,0.0,1.0
2014-01-02,89.7,90.64,88.921,90.64,535400,44.85,45.32,44.4605,45.32,1070800,0.0,1.0
2014-01-03,90.68,90.96,89.7,89.75,601400,45.34,45.48,44.85,44.875,1202800,0.0,1.0
2014-01-06,89.75,91.39,89.68,90.97,529600,44.875,45.695,44.84,45.485,1059200,0.0,1.0
2014-01-07,90.73,91.32,89.53,89.68,615000,45.365,45.66,44.765,44.84,1230000,0.0,1.0
2014-01-08,90.19,91.91,89.36,91.04,581700,45.095,45.955,44.68,45.52,1163400,0.0,1.0
2014-01-09,90.15,91.32,89.36,90.29,372200,45.075,45.66,44.68,45.145,744400,0.0,1.0
2014-01-10,90.12,91.07,89.5001,90.29,323300,45.06,45.535,44.75005,45.145,646600,0.0,1.0
2014-01-13,91.51,93.78,90.21,90.21,633000,45.755,46.89,45.105,45.105,1266000,0.0,1.0
2014-01-14,96.89,96.93,92.27,92.27,971500,48.445,48.465,46.135,46.135,1943000,0.0,1.0
2014-01-15,97.81,98.06,96.31,97.0,819600,48.905,49.03,48.155,48.5,1639200,0.0,1.0
2014-01-16,97.27,97.575,96.24,97.21,687700,48.635,48.7875,48.12,48.605,1375400,0.0,1.0
2014-01-17,97.58,97.9846,96.31,96.96,401600,48.79,48.9923,48.155,48.48,803200,0.0,1.0
2014-01-21,95.74,98.83,95.275,98.14,1037600,47.87,49.415,47.6375,49.07,2075200,0.0,1.0
2014-01-22,94.6,96.58,93.97,95.73,742900,47.3,48.29,46.985,47.865,1485800,0.0,1.0
2014-01-23,95.53,95.67,93.52,94.5,769400,47.765,47.835,46.76,47.25,1538800,0.0,1.0
2014-01-24,94.01,95.18,93.44,94.87,639700,47.005,47.59,46.72,47.435,1279400,0.0,1.0
2014-01-27,92.55,94.94,91.545,94.0,616500,46.275,47.47,45.7725,47.0,1233000,0.0,1.0
2014-01-28,93.06,94.49,92.73,93.09,588000,46.53,47.245,46.365,46.545,1176000,0.0,1.0
2014-01-29,92.37,93.38,91.95,92.55,658300,46.185,46.69,45.975,46.275,1316600,0.0,1.0
2014-01-30,93.7,94.7,92.26,93.17,683100,46.85,47.35,46.13,46.585,1366200,0.0,1.0
2014-01-31,91.89,93.245,91.7,92.69,576500,45.945,46.6225,45.85,46.345,1153000,0.0,1.0
2014-02-03,89.47,92.6899,88.3301,91.93,920600,44.735,46.34495,44.16505,45.965,1841200,0.0,1.0
2014-02-04,90.99,91.6,89.5501,90.46,1178400,45.495,45.8,44.77505,45.23,2356800,0.0,1.0
2014-02-05,85.44,86.31,80.02,85.0,4906200,42.72,43.155,40.01,42.5,9812400,0.0,1.0
2014-02-06,86.69,87.3,85.667,86.01,1577200,43.345,43.65,42.8335,43.005,3154400,0.0,1.0
2014-02-07,86.35,88.1738,85.52,87.3,874000,43.175,44.0869,42.76,43.65,1748000,0.0,1.0
2014-02-10,86.43,87.21,85.75,87.21,647100,43.215,43.605,42.875,43.605,1294200,0.0,1.0
2014-02-11,85.65,86.44,84.87,86.27,1413300,42.825,43.22,42.435,43.135,2826600,0.0,1.0
2014-02-12,84.89,86.09,84.58,86.0,646400,42.445,43.045,42.29,43.0,1292800,0.0,1.0
2014-02-13,84.48,85.49,83.25,84.22,953300,42.24,42.745,41.625,42.11,1906600,0.0,1.0
2014-02-14,85.58,85.62,84.0,84.43,508800,42.79,42.81,42.0,42.215,1017600,0.0,1.0
2014-02-18,86.31,87.2175,85.64,85.72,701300,43.155,43.60875,42.82,42.86,1402600,0.0,1.0
2014-02-19,85.68,87.54,85.54,86.11,898300,42.84,43.77,42.77,43.055,1796600,0.0,1.0
2014-02-20,87.64,88.16,85.69,85.69,618800,43.82,44.08,42.845,42.845,1237600,0.0,1.0
2014-02-21,87.5,88.62,87.26,88.35,573900,43.75,44.31,43.63,44.175,1147800,0.0,1.0
2014-02-24,88.44,88.6,87.45,87.91,535400,44.22,44.3,43.725,43.955,1070800,0.0,1.0
2014-02-25,89.5,90.42,87.78,87.86,1002000,44.75,45.21,43.89,43.93,2004000,0.0,1.0
2014-02-26,88.74,89.86,88.26,89.33,709800,44.37,44.93,44.13,44.665,1419600,0.0,1.0
2014-02-27,88.87,89.38,88.0,88.43,407700,44.435,44.69,44.0,44.215,815400,0.0,1.0
2014-02-28,89.3,90.19,88.31,89.07,609300,44.65,45.095,44.155,44.535,1218600,0.0,1.0
2014-03-03,88.53,89.0,87.582,88.67,587900,44.265,44.5,43.791,44.335,1175800,0.0,1.0
2014-03-04,91.23,91.88,89.39,89.39,740500,45.615,45.94,44.695,44.695,1481000,0.0,1.0
2014-03-05,91.79,91.99,90.5,91.31,601300,45.895,45.995,45.25,45.655,1202600,0.0,1.0
2014-03-06,93.84,94.19,91.59,92.05,738200,46.92,47.095,45.795,46.025,1476400,0.0,1.0
2014-03-07,94.17,94.9,93.04,94.32,1035400,47.085,47.45,46.52,47.16,2070800,0.0,1.0
2014-03-10,94.31,94.59,93.23,93.9,710600,47.155,47.295,46.615,46.95,1421200,0.0,1.0
2014-03-11,93.3,94.58,92.6207,93.92,505900,46.65,47.29,46.31035,46.96,1011800,0.0,1.0
2014-03-12,95.0,95.14,92.06,93.05,600100,47.5,47.57,46.03,46.525,1200200,0.0,1.0
2014-03-13,93.94,96.16,93.5,95.19,770800,46.97,48.08,46.75,47.595,1541600,0.0,1.0
2014-03-14,93.57,94.6,92.9029,93.37,584300,46.785,47.3,46.45145,46.685,1168600,0.0,1.0
2014-03-17,93.91,94.79,93.0,94.21,405700,46.955,47.395,46.5,47.105,811400,0.0,1.0
2014-03-18,94.46,94.84,93.25,93.91,387100,47.23,47.42,46.625,46.955,774200,0.0,1.0
2014-03-19,93.76,94.998,93.02,94.72,386800,46.88,47.499,46.51,47.36,773600,0.0,1.0
2014-03-20,94.31,94.4492,93.24,93.7,229900,47.155,47.2246,46.62,46.85,459800,0.0,1.0
2014-03-21,93.47,94.89,93.24,94.45,812600,46.735,47.445,46.62,47.225,1625200,0.0,1.0
2014-03-24,91.86,94.08,91.27,93.9,488700,45.93,47.04,45.635,46.95,977400,0.0,1.0
2014-03-25,92.26,93.4,91.97,92.25,308100,46.13,46.7,45.985,46.125,616200,0.0,1.0
2014-03-26,90.5,92.997,90.45,92.64,464900,45.25,46.4985,45.225,46.32,929800,0.0,1.0
2014-03-27,90.18,90.85,89.5519,90.85,292000,45.09,45.425,44.77595,45.425,584000,0.0,1.0
2014-03-28,89.46,90.75,89.35,90.09,343200,44.73,45.375,44.675,45.045,686400,0.0,1.0
2014-03-31,91.43,91.62,89.36,89.54,503100,45.715,45.81,44.68,44.77,1006200,0.0,1.0
2014-04-01,92.84,92.85,91.72,91.87,502900,46.42,46.425,45.86,45.935,1005800,0.0,1.0
2014-04-02,94.45,94.8851,92.69,92.94,465200,47.225,47.44255,46.345,46.47,930400,0.0,1.0
2014-04-03,94.3,95.36,93.44,94.68,524800,47.15,47.68,46.72,47.34,1049600,0.0,1.0
2014-04-04,91.0,94.98,90.9,94.98,473400,45.5,47.49,45.45,47.49,946800,0.0,1.0
2014-04-07,89.54,91.22,89.3801,90.57,621800,44.77,45.61,44.69005,45.285,1243600,0.0,1.0
2014-04-08,89.47,90.31,89.03,89.46,393800,44.735,45.155,44.515,44.73,787600,0.0,1.0
2014-04-09,90.57,90.76,88.5,89.38,383600,45.285,45.38,44.25,44.69,767200,0.0,1.0
2014-04-10,86.13,90.65,86.01,90.25,694200,43.065,45.325,43.005,45.125,1388400,0.0,1.0
2014-04-11,84.25,86.009,83.5,85.29,1073200,42.125,43.0045,41.75,42.645,2146400,0.0,1.0
2014-04-14,85.05,86.43,84.07,84.96,508600,42.525,43.215,42.035,42.48,1017200,0.0,1.0
2014-04-15,84.98,85.33,83.4,85.23,487600,42.49,42.665,41.7,42.615,975200,0.0,1.0
2014-04-16,85.65,85.995,85.21,85.35,408400,42.825,42.9975,42.605,42.675,816800,0.0,1.0
2014-04-17,86.83,87.29,85.31,85.74,349700,43.415,43.645,42.655,42.87,699400,0.0,1.0
2014-04-21,87.2,87.25,86.36,86.77,207500,43.6,43.625,43.18,43.385,415000,0.0,1.0
2014-04-22,87.85,88.0,86.9,87.57,343100,43.925,44.0,43.45,43.785,686200,0.0,1.0
2014-04-23,86.68,88.0,86.59,87.51,377900,43.34,44.0,43.295,43.755,755800,0.0,1.0
2014-04-24,84.77,87.32,84.45,87.32,630600,42.385,43.66,42.225,43.66,1261200,0.0,1.0
2014-04-25,84.49,85.13,84.0,84.53,458700,42.245,42.565,42.0,42.265,917400,0.0,1.0
2014-04-28,83.5,85.599,82.77,84.67,461900,41.75,42.7995,41.385,42.335,923800,0.0,1.0
2014-04-29,83.93,86.0,83.67,84.48,587400,41.965,43.0,41.835,42.24,1174800,0.0,1.0
2014-04-30,86.02,86.02,83.29,83.65,677300,43.01,43.01,41.645,41.825,1354600,0.0,1.0
2014-05-01,86.44,86.79,84.82,86.3,487900,43.22,43.395,42.41,43.15,975800,0.0,1.0
2014-05-02,87.27,88.0,86.4,86.46,354700,43.635,44.0,43.2,43.23,709400,0.0,1.0
2014-05-05,88.13,88.658,86.01,86.42,481000,44.065,44.329,43.005,43.21,962000,0.0,1.0
2014-05-06,86.83,88.265,86.71,87.86,363100,43.415,44.1325,43.355,43.93,726200,0.0,1.0
2014-05-07,85.16,86.165,84.31,86.07,882200,42.58,43.0825,42.155,43.035,1764400,0.0,1.0
2014-05-08,88.76,91.98,86.48,88.03,1225900,44.38,45.99,43.24,44.015,2451800,0.0,1.0
2014-05-09,91.98,92.05,88.38,88.66,703100,45.99,46.025,44.19,44.33,1406200,0.0,1.0
2014-05-12,94.39,94.8,92.02,92.49,839800,47.195,47.4,46.01,46.245,1679600,0.0,1.0
2014-05-13,93.81,95.23,93.441,94.36,786100,46.905,47.615,46.7205,47.18,1572200,0.0,1.0
2014-05-14,92.08,93.82,91.711,93.49,475500,46.04,46.91,45.8555,46.745,951000,0.0,1.0
2014-05-15,91.81,92.148,90.428,92.02,503600,45.905,46.074,45.214,46.01,1007200,0.0,1.0
2014-05-16,91.65,92.21,90.74,91.68,387000,45.825,46.105,45.37,45.84,774000,0.0,1.0
2014-05-19,91.13,92.18,90.99,91.13,299200,45.565,46.09,45.495,45.565,598400,0.0,1.0
2014-05-20,90.58,91.15,89.73,91.15,421500,45.29,45.575,44.865,45.575,843000,0.0,1.0
2014-05-21,90.82,91.32,90.03,91.21,393700,45.41,45.66,45.015,45.605,787400,0.0,1.0
2014-05-22,91.39,91.87,90.15,90.15,277000,45.695,45.935,45.075,45.075,554000,0.0,1.0
2014-05-23,91.59,91.91,89.664,90.07,323300,45.795,45.955,44.832,45.035,646600,0.0,1.0
2014-05-27,91.98,92.3363,91.24,91.99,351500,45.99,46.16815,45.62,45.995,703000,0.0,1.0
2014-05-28,90.8,91.92,90.2,91.58,348000,45.4,45.96,45.1,45.79,696000,0.0,1.0
2014-05-29,91.68,91.69,90.48,90.71,313000,45.84,45.845,45.24,45.355,626000,0.0,1.0
2014-05-30,90.72,92.0,90.3,91.65,371300,45.36,46.0,45.15,45.825,742600,0.0,1.0
2014-06-02,91.79,91.95,90.71,91.04,333600,45.895,45.975,45.355,45.52,667200,0.0,1.0
2014-06-03,90.43,91.8199,90.24,91.57,497800,45.215,45.90995,45.12,45.785,995600,0.0,1.0
2014-06-04,91.98,92.03,90.18,90.2,346100,45.99,46.015,45.09,45.1,692200,0.0,1.0
2014-06-05,93.15,93.21,91.41,92.25,393100,46.575,46.605,45.705,46.125,786200,0.0,1.0
2014-06-06,93.13,94.34,92.88,93.29,406100,46.565,47.17,46.44,46.645,812200,0.0,1.0
2014-06-09,92.66,93.54,92.22,92.72,206900,46.33,46.77,46.11,46.36,413800,0.0,1.0
2014-06-10,91.04,92.47,89.86,92.17,320500,45.52,46.235,44.93,46.085,641000,0.0,1.0
2014-06-11,88.79,90.93,88.64,90.3,694000,44.395,45.465,44.32,45.15,1388000,0.0,1.0
2014-06-12,88.26,89.42,87.41,89.0,436500,44.13,44.71,43.705,44.5,873000,0.0,1.0
2014-06-13,87.39,89.06,87.11,88.57,295300,43.695,44.53,43.555,44.285,590600,0.0,1.0
2014-06-16,87.65,88.15,86.83,87.94,383900,43.825,44.075,43.415,43.97,767800,0.0,1.0
2014-06-17,87.785,88.21,86.61,87.53,794000,43.8925,44.105,43.305,43.765,1588000,0.0,1.0
2014-06-18,89.63,89.82,87.59,87.76,545200,44.815,44.91,43.795,43.88,1090400,0.0,1.0
2014-06-19,89.39,91.0,89.29,89.85,329400,44.695,45.5,44.645,44.925,658800,0.0,1.0
2014-06-20,88.82,89.74,88.26,89.74,541100,44.41,44.87,44.13,44.87,1082200,0.0,1.0
2014-06-23,87.33,88.55,87.0901,88.54,442300,43.665,44.275,43.54505,44.27,884600,0.0,1.0
2014-06-24,86.55,87.45,85.85,86.89,522200,43.275,43.725,42.925,43.445,1044400,0.0,1.0
2014-06-25,86.75,86.98,86.1,86.59,336200,43.375,43.49,43.05,43.295,672400,0.0,1.0
2014-06-26,86.03,86.94,85.66,86.94,459800,43.015,43.47,42.83,43.47,919600,0.0,1.0
2014-06-27,85.95,86.67,85.11,86.67,5106900,42.975,43.335,42.555,43.335,10213800,0.0,1.0
2014-06-30,88.74,89.21,85.8601,85.89,819800,44.37,44.605,42.93005,42.945,1639600,0.0,1.0
2014-07-01,90.47,91.0,88.5,89.55,683000,45.235,45.5,44.25,44.775,1366000,0.0,1.0
2014-07-02,91.76,92.6,89.69,89.69,485800,45.88,46.3,44.845,44.845,971600,0.0,1.0
2014-07-03,91.575,92.23,90.95,91.82,494100,45.7875,46.115,45.475,45.91,988200,0.0,1.0
2014-07-07,91.41,92.125,91.01,91.24,371000,45.705,46.0625,45.505,45.62,742000,0.0,1.0
2014-07-08,90.1,91.37,89.86,91.08,402200,45.05,45.685,44.93,45.54,804400,0.0,1.0
2014-07-09,89.45,90.77,89.12,90.43,270500,44.725,45.385,44.56,45.215,541000,0.0,1.0
2014-07-10,89.16,89.62,87.91,88.84,280200,44.58,44.81,43.955,44.42,560400,0.0,1.0
2014-07-11,88.99,89.14,87.93,89.08,282300,44.495,44.57,43.965,44.54,564600,0.0,1.0
2014-07-14,88.42,89.68,88.31,89.63,324800,44.21,44.84,44.155,44.815,649600,0.0,1.0
2014-07-15,87.77,89.69,87.44,88.42,470700,43.885,44.845,43.72,44.21,941400,0.0,1.0
2014-07-16,86.42,88.414,85.95,88.34,538000,43.21,44.207,42.975,44.17,1076000,0.0,1.0
2014-07-17,85.08,86.532,84.79,86.06,835500,42.54,43.266,42.395,43.03,1671000,0.0,1.0
2014-07-18,85.85,86.28,84.81,85.03,455500,42.925,43.14,42.405,42.515,911000,0.0,1.0
2014-07-21,85.62,86.08,85.42,85.42,299800,42.81,43.04,42.71,42.71,599600,0.0,1.0
2014-07-22,87.79,87.95,85.0,85.79,817600,43.895,43.975,42.5,42.895,1635200,0.0,1.0
2014-07-23,87.16,87.725,86.53,87.59,367800,43.58,43.8625,43.265,43.795,735600,0.0,1.0
2014-07-24,88.99,89.09,87.21,87.21,600600,44.495,44.545,43.605,43.605,1201200,0.0,1.0
2014-07-25,88.49,88.9399,87.88,88.6,335800,44.245,44.46995,43.94,44.3,671600,0.0,1.0
2014-07-28,87.74,88.7099,87.52,88.47,304000,43.87,44.35495,43.76,44.235,608000,0.0,1.0
2014-07-29,86.7,89.22,86.66,87.92,323100,43.35,44.61,43.33,43.96,646200,0.0,1.0
2014-07-30,86.35,87.75,85.86,86.97,325300,43.175,43.875,42.93,43.485,650600,0.0,1.0
2014-07-31,85.5,85.89,84.94,85.63,503100,42.75,42.945,42.47,42.815,1006200,0.0,1.0
2014-08-01,86.13,86.32,84.53,85.45,703100,43.065,43.16,42.265,42.725,1406200,0.0,1.0
2014-08-04,86.07,86.495,85.36,86.4,391700,43.035,43.2475,42.68,43.2,783400,0.0,1.0
2014-08-05,83.06,86.0,81.67,85.53,1647700,41.53,43.0,40.835,42.765,3295400,0.0,1.0
2014-08-06,83.62,85.61,82.84,82.98,898000,41.81,42.805,41.42,41.49,1796000,0.0,1.0
2014-08-07,84.02,84.81,83.8,84.05,601900,42.01,42.405,41.9,42.025,1203800,0.0,1.0
2014-08-08,84.72,84.8,83.5501,84.16,328200,42.36,42.4,41.77505,42.08,656400,0.0,1.0
2014-08-11,85.79,86.25,84.76,84.92,388300,42.895,43.125,42.38,42.46,776600,0.0,1.0
2014-08-12,84.57,85.89,83.99,85.67,559000,42.285,42.945,41.995,42.835,1118000,0.0,1.0
2014-08-13,86.81,87.208,84.6,84.69,674600,43.405,43.604,42.3,42.345,1349200,0.0,1.0
2014-08-14,87.815,88.07,86.3,86.64,522000,43.9075,44.035,43.15,43.32,1044000,0.0,1.0
2014-08-15,87.23,88.7399,86.25,88.14,699900,43.615,44.36995,43.125,44.07,1399800,0.0,1.0
2014-08-18,88.7,89.44,87.25,88.29,604300,44.35,44.72,43.625,44.145,1208600,0.0,1.0
2014-08-19,86.93,89.5,86.67,89.29,1230500,43.465,44.75,43.335,44.645,2461000,0.0,1.0
2014-08-20,96.51,98.09,90.8,91.5,3917400,48.255,49.045,45.4,45.75,7834800,0.0,1.0
2014-08-21,95.83,97.75,95.08,97.72,1331700,47.915,48.875,47.54,48.86,2663400,0.0,1.0
2014-08-22,94.95,95.81,94.92,95.34,603700,47.475,47.905,47.46,47.67,1207400,0.0,1.0
2014-08-25,96.17,96.25,94.93,95.36,642900,48.085,48.125,47.465,47.68,1285800,0.0,1.0
2014-08-26,97.92,98.2,96.0,96.16,719200,48.96,49.1,48.0,48.08,1438400,0.0,1.0
2014-08-27,97.64,99.243,97.495,98.0,474100,48.82,49.6215,48.7475,49.0,948200,0.0,1.0
2014-08-28,98.38,99.1,97.09,97.46,481600,49.19,49.55,48.545,48.73,963200,0.0,1.0
2014-08-29,98.36,99.91,98.24,98.69,413900,49.18,49.955,49.12,49.345,827800,0.0,1.0
2014-09-02,98.33,98.52,97.115,98.12,553200,49.165,49.26,48.5575,49.06,1106400,0.0,1.0
2014-09-03,98.07,99.02,97.53,98.21,626200,49.035,49.51,48.765,49.105,1252400,0.0,1.0
2014-09-04,97.66,99.814,97.44,98.32,597900,48.83,49.907,48.72,49.16,1195800,0.0,1.0
2014-09-05,98.02,98.19,96.15,97.99,506400,49.01,49.095,48.075,48.995,1012800,0.0,1.0
2014-09-08,97.79,98.23,97.42,97.59,341000,48.895,49.115,48.71,48.795,682000,0.0,1.0
2014-09-09,101.0,102.57,100.37,101.3,1276200,50.5,51.285,50.185,50.65,2552400,0.0,1.0
2014-09-10,102.18,102.71,100.31,101.62,634000,51.09,51.355,50.155,50.81,1268000,0.0,1.0
2014-09-11,102.67,103.19,101.3,101.91,630100,51.335,51.595,50.65,50.955,1260200,0.0,1.0
2014-09-12,101.54,103.31,101.37,102.86,449900,50.77,51.655,50.685,51.43,899800,0.0,1.0
2014-09-15,102.23,102.42,100.63,101.54,375700,51.115,51.21,50.315,50.77,751400,0.0,1.0
2014-09-16,102.68,103.03,101.73,101.9,631100,51.34,51.515,50.865,50.95,1262200,0.0,1.0
2014-09-17,102.11,102.64,101.49,102.61,488500,51.055,51.32,50.745,51.305,977000,0.0,1.0
2014-09-18,103.67,103.94,102.1801,102.69,479300,51.835,51.97,51.09005,51.345,958600,0.0,1.0
2014-09-19,103.4,103.97,102.8,103.78,542100,51.7,51.985,51.4,51.89,1084200,0.0,1.0
2014-09-22,101.75,103.4,101.3001,103.07,371100,50.875,51.7,50.65005,51.535,742200,0.0,1.0
2014-09-23,100.41,101.64,100.1939,101.29,433000,50.205,50.82,50.09695,50.645,866000,0.0,1.0
2014-09-24,102.0,102.47,100.92,100.92,315487,51.0,51.235,50.46,50.46,630974,0.0,1.0
2014-09-25,100.95,101.75,99.65,101.47,375250,50.475,50.875,49.825,50.735,750500,0.0,1.0
2014-09-26,101.71,102.17,100.76,101.5,251231,50.855,51.085,50.38,50.75,502462,0.0,1.0
2014-09-29,102.24,102.46,101.0,101.17,271421,51.12,51.23,50.5,50.585,542842,0.0,1.0
2014-09-30,102.35,102.92,101.6,102.49,541167,51.175,51.46,50.8,51.245,1082334,0.0,1.0
2014-10-01,102.29,102.72,100.68,102.35,817006,51.145,51.36,50.34,51.175,1634012,0.0,1.0
2014-10-02,103.0,103.67,101.54,102.43,707330,51.5,51.835,50.77,51.215,1414660,0.0,1.0
2014-10-03,103.3,104.14,102.74,103.51,1558771,51.65,52.07,51.37,51.755,3117542,0.0,1.0
2014-10-06,102.255,103.92,101.02,103.81,383485,51.1275,51.96,50.51,51.905,766970,0.0,1.0
2014-10-07,101.2,102.21,100.55,101.32,523652,50.6,51.105,50.275,50.66,1047304,0.0,1.0
2014-10-08,102.54,102.64,100.51,100.9,487293,51.27,51.32,50.255,50.45,974586,0.0,1.0
2014-10-09,100.31,102.59,100.0,102.53,444922,50.155,51.295,50.0,51.265,889844,0.0,1.0
2014-10-10,98.71,101.99,98.68,100.29,464542,49.355,50.995,49.34,50.145,929084,0.0,1.0
2014-10-13,96.93,99.12,96.77,99.04,575749,48.465,49.56,48.385,49.52,1151498,0.0,1.0
2014-10-14,98.19,98.88,96.8325,97.19,520520,49.095,49.44,48.41625,48.595,1041040,0.0,1.0
2014-10-15,98.4,99.11,96.625,97.19,593463,49.2,49.555,48.3125,48.595,1186926,0.0,1.0
2014-10-16,98.69,99.14,96.93,97.21,480045,49.345,49.57,48.465,48.605,960090,0.0,1.0
2014-10-17,100.23,100.42,98.11,99.53,562037,50.115,50.21,49.055,49.765,1124074,0.0,1.0
2014-10-20,102.06,102.52,100.07,100.17,471803,51.03,51.26,50.035,50.085,943606,0.0,1.0
2014-10-21,103.52,103.87,102.09,102.42,546117,51.76,51.935,51.045,51.21,1092234,0.0,1.0
2014-10-22,102.31,104.349,102.15,103.77,448560,51.155,52.1745,51.075,51.885,897120,0.0,1.0
2014-10-23,102.6,103.9,102.4,103.58,364402,51.3,51.95,51.2,51.79,728804,0.0,1.0
2014-10-24,102.5,103.56,102.03,103.03,309419,51.25,51.78,51.015,51.515,618838,0.0,1.0
2014-10-27,102.76,102.82,101.71,102.5,779532,51.38,51.41,50.855,51.25,1559064,0.0,1.0
2014-10-28,104.74,105.31,102.62,103.14,437541,52.37,52.655,51.31,51.57,875082,0.0,1.0
2014-10-29,105.91,105.98,102.78,104.81,1049066,52.955,52.99,51.39,52.405,2098132,0.0,1.0
2014-10-30,106.66,106.68,105.2,105.82,505681,53.33,53.34,52.6,52.91,1011362,0.0,1.0
2014-10-31,108.25,109.39,107.53,107.93,646865,54.125,54.695,53.765,53.965,1293730,0.0,1.0
2014-11-03,108.34,109.18,107.311,108.27,429204,54.17,54.59,53.6555,54.135,858408,0.0,1.0
2014-11-04,106.79,109.12,106.29,107.33,544174,53.395,54.56,53.145,53.665,1088348,0.0,1.0
2014-11-05,105.66,108.1,105.28,107.99,751389,52.83,54.05,52.64,53.995,1502778,0.0,1.0
2014-11-06,107.84,108.35,104.32,106.54,1052598,53.92,54.175,52.16,53.27,2105196,0.0,1.0
2014-11-07,107.68,109.17,106.45,107.65,726614,53.84,54.585,53.225,53.825,1453228,0.0,1.0
2014-11-10,109.205,109.27,107.16,108.13,691183,54.6025,54.635,53.58,54.065,1382366,0.0,1.0
2014-11-11,105.55,108.74,105.14,107.57,734303,52.775,54.37,52.57,53.785,1468606,0.0,1.0
2014-11-12,106.69,107.25,104.07,104.72,554317,53.345,53.625,52.035,52.36,1108634,0.0,1.0
2014-11-13,107.66,107.96,106.73,106.73,526326,53.83,53.98,53.365,53.365,1052652,0.0,1.0
2014-11-14,108.27,108.86,106.9,108.24,593767,54.135,54.43,53.45,54.12,1187534,0.0,1.0
2014-11-17,108.41,109.7,107.95,108.56,351986,54.205,54.85,53.975,54.28,703972,0.0,1.0
2014-11-18,107.41,109.27,107.3,108.55,707939,53.705,54.635,53.65,54.275,1415878,0.0,1.0
2014-11-19,107.41,108.38,106.61,107.75,473654,53.705,54.19,53.305,53.875,947308,0.0,1.0
2014-11-20,106.14,107.5,105.81,107.01,393454,53.07,53.75,52.905,53.505,786908,0.0,1.0
2014-11-21,106.79,107.85,106.48,107.66,373740,53.395,53.925,53.24,53.83,747480,0.0,1.0
2014-11-24,106.67,108.07,105.89,107.24,357370,53.335,54.035,52.945,53.62,714740,0.0,1.0
2014-11-25,108.57,108.87,106.29,107.44,517194,54.285,54.435,53.145,53.72,1034388,0.0,1.0
2014-11-26,112.59,113.568,110.0601,110.17,976605,56.295,56.784,55.03005,55.085,1953210,0.0,1.0
2014-11-28,113.22,114.8799,112.88,113.33,323174,56.61,57.43995,56.44,56.665,646348,0.0,1.0
2014-12-01,114.33,115.685,113.35,113.52,696724,57.165,57.8425,56.675,56.76,1393448,0.0,1.0
2014-12-02,113.25,114.72,112.16,114.11,696688,56.625,57.36,56.08,57.055,1393376,0.0,1.0
2014-12-03,112.48,113.97,111.5,113.44,586350,56.24,56.985,55.75,56.72,1172700,0.0,1.0
2014-12-04,114.07,114.14,112.1,113.24,478094,57.035,57.07,56.05,56.62,956188,0.0,1.0
2014-12-05,115.33,115.9,113.79,113.79,553977,57.665,57.95,56.895,56.895,1107954,0.0,1.0
2014-12-08,115.28,116.88,114.35,116.47,500955,57.64,58.44,57.175,58.235,1001910,0.0,1.0
2014-12-09,114.06,114.94,112.74,114.56,444329,57.03,57.47,56.37,57.28,888658,0.0,1.0
2014-12-10,112.63,114.8,112.4,113.92,388518,56.315,57.4,56.2,56.96,777036,0.0,1.0
2014-12-11,113.02,114.2,112.7,112.7,312045,56.51,57.1,56.35,56.35,624090,0.0,1.0
2014-12-12,110.26,112.31,109.51,109.57,371604,55.13,56.155,54.755,54.785,743208,0.0,1.0
2014-12-15,109.54,110.6,108.01,110.42,527525,54.77,55.3,54.005,55.21,1055050,0.0,1.0
2014-12-16,110.275,111.36,108.42,109.46,580799,55.1375,55.68,54.21,54.73,1161598,0.0,1.0
2014-12-17,113.45,113.68,109.28,110.91,570429,56.725,56.84,54.64,55.455,1140858,0.0,1.0
2014-12-18,117.25,117.37,113.748,113.88,596590,58.625,58.685,56.874,56.94,1193180,0.0,1.0
2014-12-19,116.5,117.87,115.75,117.25,1082594,58.25,58.935,57.875,58.625,2165188,0.0,1.0
2014-12-22,117.42,117.94,116.26,117.32,318568,58.71,58.97,58.13,58.66,637136,0.0,1.0
2014-12-23,117.02,118.41,116.7,118.18,380420,58.51,59.205,58.35,59.09,760840,0.0,1.0
2014-12-24,117.25,117.69,116.27,117.62,176542,58.625,58.845,58.135,58.81,353084,0.0,1.0
2014-12-26,118.52,118.66,117.15,117.63,211589,59.26,59.33,58.575,58.815,423178,0.0,1.0
2014-12-29,119.35,119.98,117.01,117.87,338908,59.675,59.99,58.505,58.935,677816,0.0,1.0
2014-12-30,59.07,60.45,59.05,59.96,741542,59.07,60.45,59.05,59.96,741542,0.0,2.0
2014-12-31,58.29,60.18,58.23,59.28,1114872,58.29,60.18,58.23,59.28,1114872,0.0,1.0
2015-01-02,56.94,58.29,56.0,58.25,1146643,56.94,58.29,56.0,58.25,1146643,0.0,1.0
2015-01-05,55.54,57.6,55.33,57.49,1640230,55.54,57.6,55.33,57.49,1640230,0.0,1.0
2015-01-06,55.08,56.64,54.5,56.09,1741563,55.08,56.64,54.5,56.09,1741563,0.0,1.0
2015-01-07,56.61,56.74,54.75,55.29,1454452,56.61,56.74,54.75,55.29,1454452,0.0,1.0
2015-01-08,56.9,57.81,56.75,56.78,1003990,56.9,57.81,56.75,56.78,1003990,0.0,1.0
2015-01-09,55.76,57.14,55.71,56.98,627172,55.76,57.14,55.71,56.98,627172,0.0,1.0
2015-01-12,54.385,56.216,54.06,56.02,1471508,54.385,56.216,54.06,56.02,1471508,0.0,1.0
2015-01-13,54.11,55.42,53.675,54.84,1192247,54.11,55.42,53.675,54.84,1192247,0.0,1.0
2015-01-14,53.04,53.855,52.6,53.16,1486455,53.04,53.855,52.6,53.16,1486455,0.0,1.0
2015-01-15,53.0,53.54,52.4,53.08,1376549,53.0,53.54,52.4,53.08,1376549,0.0,1.0
2015-01-16,53.595,53.94,52.9,53.11,1173669,53.595,53.94,52.9,53.11,1173669,0.0,1.0
2015-01-20,54.27,54.42,51.95,53.52,1821712,54.27,54.42,51.95,53.52,1821712,0.0,1.0
2015-01-21,53.64,54.5,53.41,53.97,919068,53.64,54.5,53.41,53.97,919068,0.0,1.0
2015-01-22,54.01,54.02,52.75,53.89,1280146,54.01,54.02,52.75,53.89,1280146,0.0,1.0
2015-01-23,54.38,54.85,53.87,54.0,1163119,54.38,54.85,53.87,54.0,1163119,0.0,1.0
2015-01-26,54.36,54.65,53.72,54.32,1106205,54.36,54.65,53.72,54.32,1106205,0.0,1.0
2015-01-27,54.24,54.57,53.32,53.64,780089,54.24,54.57,53.32,53.64,780089,0.0,1.0
2015-01-28,54.14,55.18,53.91,54.6,815708,54.14,55.18,53.91,54.6,815708,0.0,1.0
2015-01-29,54.62,54.68,53.32,54.33,841471,54.62,54.68,53.32,54.33,841471,0.0,1.0
2015-01-30,52.77,54.71,52.64,54.12,1100197,52.77,54.71,52.64,54.12,1100197,0.0,1.0
2015-02-02,54.05,54.06,51.961,52.99,1923703,54.05,54.06,51.961,52.99,1923703,0.0,1.0
2015-02-03,54.75,54.87,53.83,54.15,1185164,54.75,54.87,53.83,54.15,1185164,0.0,1.0
2015-02-04,57.71,58.49,52.72,52.84,3158214,57.71,58.49,52.72,52.84,3158214,0.0,1.0
2015-02-05,58.16,58.52,57.45,58.29,1396682,58.16,58.52,57.45,58.29,1396682,0.0,1.0
2015-02-06,59.45,59.46,58.01,58.83,1506282,59.45,59.46,58.01,58.83,1506282,0.0,1.0
2015-02-09,57.69,59.14,57.655,59.14,1115270,57.69,59.14,57.655,59.14,1115270,0.0,1.0
2015-02-10,57.8,58.81,57.5,58.81,1129172,57.8,58.81,57.5,58.81,1129172,0.0,1.0
2015-02-11,57.66,58.23,57.37,57.95,982456,57.66,58.23,57.37,57.95,982456,0.0,1.0
2015-02-12,59.025,59.07,57.62,57.99,899119,59.025,59.07,57.62,57.99,899119,0.0,1.0
2015-02-13,59.48,59.55,58.52,58.87,1055170,59.48,59.55,58.52,58.87,1055170,0.0,1.0
2015-02-17,59.43,59.64,57.68,59.55,849657,59.43,59.64,57.68,59.55,849657,0.0,1.0
2015-02-18,60.975,61.04,59.05,59.37,1287639,60.975,61.04,59.05,59.37,1287639,0.0,1.0
2015-02-19,61.61,61.91,60.23,60.84,1171106,61.61,61.91,60.23,60.84,1171106,0.0,1.0
2015-02-20,62.12,62.44,60.87,61.5,772591,62.12,62.44,60.87,61.5,772591,0.0,1.0
2015-02-23,62.15,62.43,61.335,62.22,644733,62.15,62.43,61.335,62.22,644733,0.0,1.0
2015-02-24,62.61,62.65,62.0,62.36,577214,62.61,62.65,62.0,62.36,577214,0.0,1.0
2015-02-25,62.2,62.88,61.93,62.17,660126,62.2,62.88,61.93,62.17,660126,0.0,1.0
2015-02-26,62.73,62.86,61.98,62.27,511192,62.73,62.86,61.98,62.27,511192,0.0,1.0
2015-02-27,62.53,62.9,62.16,62.57,490471,62.53,62.9,62.16,62.57,490471,0.0,1.0
2015-03-02,62.325,62.53,61.53,62.43,719915,62.325,62.53,61.53,62.43,719915,0.0,1.0
2015-03-03,62.34,62.38,61.42,62.2,579304,62.34,62.38,61.42,62.2,579304,0.0,1.0
2015-03-04,62.765,63.1,61.91,62.53,846980,62.765,63.1,61.91,62.53,846980,0.0,1.0
2015-03-05,62.69,63.3999,62.22,63.1,855911,62.69,63.3999,62.22,63.1,855911,0.0,1.0
2015-03-06,61.66,62.9,61.52,62.35,527309,61.66,62.9,61.52,62.35,527309,0.0,1.0
2015-03-09,62.2,62.47,61.54,62.01,472697,62.2,62.47,61.54,62.01,472697,0.0,1.0
2015-03-10,61.05,61.84,60.67,61.72,728586,61.05,61.84,60.67,61.72,728586,0.0,1.0
2015-03-11,60.95,61.08,60.02,61.03,646306,60.95,61.08,60.02,61.03,646306,0.0,1.0
2015-03-12,62.43,62.49,61.07,61.32,480744,62.43,62.49,61.07,61.32,480744,0.0,1.0
2015-03-13,62.9,63.17,61.85,62.34,922876,62.9,63.17,61.85,62.34,922876,0.0,1.0
2015-03-16,63.18,63.49,62.72,62.99,795491,63.18,63.49,62.72,62.99,795491,0.0,1.0
2015-03-17,63.44,63.85,62.96,63.25,644715,63.44,63.85,62.96,63.25,644715,0.0,1.0
2015-03-18,63.26,63.63,62.1,63.23,744486,63.26,63.63,62.1,63.23,744486,0.0,1.0
2015-03-19,63.565,63.64,62.85,63.14,404917,63.565,63.64,62.85,63.14,404917,0.0,1.0
2015-03-20,64.44,64.54,63.64,63.78,1472023,64.44,64.54,63.64,63.78,1472023,0.0,1.0
2015-03-23,64.98,65.15,64.01,64.81,894329,64.98,65.15,64.01,64.81,894329,0.0,1.0
2015-03-24,63.46,65.122,63.44,64.9,677978,63.46,65.122,63.44,64.9,677978,0.0,1.0
2015-03-25,63.83,66.35,63.6509,64.33,1469437,63.83,66.35,63.6509,64.33,1469437,0.0,1.0
2015-03-26,63.2,63.93,62.76,63.67,754421,63.2,63.93,62.76,63.67,754421,0.0,1.0
2015-03-27,63.79,63.9499,63.12,63.41,805570,63.79,63.9499,63.12,63.41,805570,0.0,1.0
2015-03-30,64.28,64.77,63.94,64.21,783665,64.28,64.77,63.94,64.21,783665,0.0,1.0
2015-03-31,64.05,64.8,63.93,64.28,729980,64.05,64.8,63.93,64.28,729980,0.0,1.0
2015-04-01,62.94,63.99,61.87,63.99,1160489,62.94,63.99,61.87,63.99,1160489,0.0,1.0
2015-04-02,63.86,64.07,62.45,62.72,791026,63.86,64.07,62.45,62.72,791026,0.0,1.0
2015-04-06,64.45,64.81,63.53,63.72,1452738,64.45,64.81,63.53,63.72,1452738,0.0,1.0
2015-04-07,64.29,64.69,64.14,64.63,528051,64.29,64.69,64.14,64.63,528051,0.0,1.0
2015-04-08,65.21,65.26,63.67,64.22,648326,65.21,65.26,63.67,64.22,648326,0.0,1.0
2015-04-09,65.13,65.4,64.2,65.11,522866,65.13,65.4,64.2,65.11,522866,0.0,1.0
2015-04-10,65.95,66.07,64.79,65.19,502348,65.95,66.07,64.79,65.19,502348,0.0,1.0
2015-04-13,65.44,66.225,65.26,65.77,503171,65.44,66.225,65.26,65.77,503171,0.0,1.0
2015-04-14,65.505,65.64,64.63,65.29,315112,65.505,65.64,64.63,65.29,315112,0.0,1.0
2015-04-15,65.66,66.08,65.3,65.9,410318,65.66,66.08,65.3,65.9,410318,0.0,1.0
2015-04-16,65.18,65.75,65.05,65.65,367670,65.18,65.75,65.05,65.65,367670,0.0,1.0
2015-04-17,64.005,64.3,63.22,63.78,871118,64.005,64.3,63.22,63.78,871118,0.0,1.0
2015-04-20,64.25,65.42,63.86,63.86,1749776,64.25,65.42,63.86,63.86,1749776,0.0,1.0
2015-04-21,61.87,64.69,61.56,64.66,2203715,61.87,64.69,61.56,64.66,2203715,0.0,1.0
2015-04-22,61.74,62.09,60.4,62.09,1365903,61.74,62.09,60.4,62.09,1365903,0.0,1.0
2015-04-23,62.0,62.4,60.776,61.64,661858,62.0,62.4,60.776,61.64,661858,0.0,1.0
2015-04-24,61.33,62.27,61.22,62.27,677340,61.33,62.27,61.22,62.27,677340,0.0,1.0
2015-04-27,60.44,61.72,60.2,61.51,913659,60.44,61.72,60.2,61.51,913659,0.0,1.0
2015-04-28,60.38,60.8746,59.57,60.38,908948,60.38,60.8746,59.57,60.38,908948,0.0,1.0
2015-04-29,60.285,60.885,60.04,60.63,1319576,60.285,60.885,60.04,60.63,1319576,0.0,1.0
2015-04-30,60.24,60.85,59.91,60.01,1162940,60.24,60.85,59.91,60.01,1162940,0.0,1.0
2015-05-01,61.0,61.11,60.21,60.54,841113,61.0,61.11,60.21,60.54,841113,0.0,1.0
2015-05-04,61.04,61.61,60.77,61.03,574445,61.04,61.61,60.77,61.03,574445,0.0,1.0
2015-05-05,61.26,61.56,60.66,61.04,966884,61.26,61.56,60.66,61.04,966884,0.0,1.0
2015-05-06,59.17,62.57,57.61,61.97,3742077,59.17,62.57,57.61,61.97,3742077,0.0,1.0
2015-05-07,60.95,60.97,58.79,59.12,1940679,60.95,60.97,58.79,59.12,1940679,0.0,1.0
2015-05-08,60.63,61.99,60.54,61.53,823346,60.63,61.99,60.54,61.53,823346,0.0,1.0
2015-05-11,60.25,61.41,60.1101,60.63,696881,60.25,61.41,60.1101,60.63,696881,0.0,1.0
2015-05-12,59.41,60.28,58.87,60.02,1625527,59.41,60.28,58.87,60.02,1625527,0.0,1.0
2015-05-13,59.83,60.27,59.16,59.5,1015380,59.83,60.27,59.16,59.5,1015380,0.0,1.0
2015-05-14,61.535,61.69,60.0,60.23,1060164,61.535,61.69,60.0,60.23,1060164,0.0,1.0
2015-05-15,61.75,61.9499,61.2,61.63,824860,61.75,61.9499,61.2,61.63,824860,0.0,1.0
2015-05-18,61.47,61.89,61.2353,61.65,630119,61.47,61.89,61.2353,61.65,630119,0.0,1.0
2015-05-19,61.75,62.21,61.4,61.67,698794,61.75,62.21,61.4,61.67,698794,0.0,1.0
2015-05-20,61.95,62.28,61.56,61.83,603684,61.95,62.28,61.56,61.83,603684,0.0,1.0
2015-05-21,61.97,62.2,61.526,61.96,628645,61.97,62.2,61.526,61.96,628645,0.0,1.0
2015-05-22,62.23,62.5,61.69,61.99,522623,62.23,62.5,61.69,61.99,522623,0.0,1.0
2015-05-26,62.06,62.41,61.595,62.14,707663,62.06,62.41,61.595,62.14,707663,0.0,1.0
2015-05-27,62.69,62.75,61.9,62.43,524738,62.69,62.75,61.9,62.43,524738,0.0,1.0
2015-05-28,63.25,63.325,62.55,62.63,769170,63.25,63.325,62.55,62.63,769170,0.0,1.0
2015-05-29,63.27,63.51,62.7,63.23,826352,63.27,63.51,62.7,63.23,826352,0.0,1.0
2015-06-01,62.91,63.62,62.25,63.52,757710,62.91,63.62,62.25,63.52,757710,0.0,1.0
2015-06-02,62.91,63.17,62.18,62.79,707567,62.91,63.17,62.18,62.79,707567,0.0,1.0
2015-06-03,63.4,63.57,62.7,63.11,603295,63.4,63.57,62.7,63.11,603295,0.0,1.0
2015-06-04,62.53,63.32,62.28,63.17,470146,62.53,63.32,62.28,63.17,470146,0.0,1.0
2015-06-05,62.68,62.79,61.72,62.29,480610,62.68,62.79,61.72,62.29,480610,0.0,1.0
2015-06-08,62.73,63.185,62.12,62.51,650532,62.73,63.185,62.12,62.51,650532,0.0,1.0
2015-06-09,62.35,62.6,61.73,62.5,514372,62.35,62.6,61.73,62.5,514372,0.0,1.0
2015-06-10,62.76,62.99,62.4396,62.48,565446,62.76,62.99,62.4396,62.48,565446,0.0,1.0
2015-06-11,62.23,62.974,62.02,62.81,668965,62.23,62.974,62.02,62.81,668965,0.0,1.0
2015-06-12,62.09,62.32,61.59,62.05,520748,62.09,62.32,61.59,62.05,520748,0.0,1.0
2015-06-15,61.62,61.89,61.25,61.83,574021,61.62,61.89,61.25,61.83,574021,0.0,1.0
2015-06-16,64.535,64.57,62.15,62.64,1812791,64.535,64.57,62.15,62.64,1812791,0.0,1.0
2015-06-17,65.26,65.75,64.6,64.88,1223196,65.26,65.75,64.6,64.88,1223196,0.0,1.0
2015-06-18,66.79,67.25,65.276,65.37,1038507,66.79,67.25,65.276,65.37,1038507,0.0,1.0
2015-06-19,67.83,67.99,66.597,67.0,1578206,67.83,67.99,66.597,67.0,1578206,0.0,1.0
2015-06-22,68.1,68.61,67.63,68.01,956411,68.1,68.61,67.63,68.01,956411,0.0,1.0
2015-06-23,68.48,68.61,67.8,68.43,809144,68.48,68.61,67.8,68.43,809144,0.0,1.0
2015-06-24,67.22,68.76,67.08,68.48,890157,67.22,68.76,67.08,68.48,890157,0.0,1.0
2015-06-25,66.85,67.67,66.66,67.53,672968,66.85,67.67,66.66,67.53,672968,0.0,1.0
2015-06-26,66.82,67.1989,66.38,67.16,1459392,66.82,67.1989,66.38,67.16,1459392,0.0,1.0
2015-06-29,65.5,66.695,65.41,66.15,813482,65.5,66.695,65.41,66.15,813482,0.0,1.0
2015-06-30,65.86,66.8,65.5,65.86,803617,65.86,66.8,65.5,65.86,803617,0.0,1.0
2015-07-01,66.98,67.02,65.76,66.59,1259694,66.98,67.02,65.76,66.59,1259694,0.0,1.0
2015-07-02,67.09,67.69,66.5201,67.35,833800,67.09,67.69,66.5201,67.35,833800,0.0,1.0
2015-07-06,67.09,67.47,66.3401,66.43,1404374,67.09,67.47,66.3401,66.43,1404374,0.0,1.0
2015-07-07,67.985,68.12,66.72,67.42,904890,67.985,68.12,66.72,67.42,904890,0.0,1.0
2015-07-08,67.47,67.89,67.09,67.71,872560,67.47,67.89,67.09,67.71,872560,0.0,1.0
2015-07-09,66.6,68.3999,66.51,68.37,1050462,66.6,68.3999,66.51,68.37,1050462,0.0,1.0
2015-07-10,67.22,67.38,66.8,67.14,607763,67.22,67.38,66.8,67.14,607763,0.0,1.0
2015-07-13,68.15,68.32,67.31,67.53,904331,68.15,68.32,67.31,67.53,904331,0.0,1.0
2015-07-14,68.35,68.42,67.65,67.99,850114,68.35,68.42,67.65,67.99,850114,0.0,1.0
2015-07-15,68.31,68.8,68.04,68.55,670667,68.31,68.8,68.04,68.55,670667,0.0,1.0
2015-07-16,68.8,69.53,68.65,68.82,618127,68.8,69.53,68.65,68.82,618127,0.0,1.0
2015-07-17,68.86,68.98,68.2715,68.43,416055,68.86,68.98,68.2715,68.43,416055,0.0,1.0
2015-07-20,68.95,69.23,68.67,69.09,524470,68.95,69.23,68.67,69.09,524470,0.0,1.0
2015-07-21,67.81,69.44,67.26,68.65,864491,67.81,69.44,67.26,68.65,864491,0.0,1.0
2015-07-22,68.03,68.74,67.48,67.58,412500,68.03,68.74,67.48,67.58,412500,0.0,1.0
2015-07-23,68.11,69.09,67.67,68.35,428899,68.11,69.09,67.67,68.35,428899,0.0,1.0
2015-07-24,67.89,69.095,67.35,68.63,506598,67.89,69.095,67.35,68.63,506598,0.0,1.0
2015-07-27,67.01,67.83,66.25,67.32,456675,67.01,67.83,66.25,67.32,456675,0.0,1.0
2015-07-28,67.14,67.67,66.41,67.67,1127050,67.14,67.67,66.41,67.67,1127050,0.0,1.0
2015-07-29,67.59,67.93,67.0,67.15,816648,67.59,67.93,67.0,67.15,816648,0.0,1.0
2015-07-30,68.08,68.44,66.63,67.26,716654,68.08,68.44,66.63,67.26,716654,0.0,1.0
2015-07-31,67.98,68.58,67.86,68.4,563995,67.98,68.58,67.86,68.4,563995,0.0,1.0
2015-08-03,67.68,68.57,66.67,68.06,754127,67.68,68.57,66.67,68.06,754127,0.0,1.0
2015-08-04,68.65,69.08,67.6899,67.78,643444,68.65,69.08,67.6899,67.78,643444,0.0,1.0
2015-08-05,70.15,70.65,68.65,68.65,946353,70.15,70.65,68.65,68.65,946353,0.0,1.0
2015-08-06,69.6,70.55,69.26,70.22,876138,69.6,70.55,69.26,70.22,876138,0.0,1.0
2015-08-07,67.82,69.44,66.5,69.38,1161150,67.82,69.44,66.5,69.38,1161150,0.0,1.0
2015-08-10,68.98,69.5,68.22,68.58,766882,68.98,69.5,68.22,68.58,766882,0.0,1.0
2015-08-11,67.51,68.75,67.15,68.29,1003067,67.51,68.75,67.15,68.29,1003067,0.0,1.0
2015-08-12,67.08,67.3,65.5,66.81,1716647,67.08,67.3,65.5,66.81,1716647,0.0,1.0
2015-08-13,67.48,68.16,66.83,66.89,608043,67.48,68.16,66.83,66.89,608043,0.0,1.0
2015-08-14,68.32,68.58,67.27,67.89,714174,68.32,68.58,67.27,67.89,714174,0.0,1.0
2015-08-17,68.38,68.68,67.53,68.27,1230106,68.38,68.68,67.53,68.27,1230106,0.0,1.0
2015-08-18,63.65,65.99,63.02,65.99,4571393,63.65,65.99,63.02,65.99,4571393,0.0,1.0
2015-08-19,64.15,66.78,63.45,63.71,3285670,64.15,66.78,63.45,63.71,3285670,0.0,1.0
2015-08-20,62.82,64.24,62.78,63.94,1405335,62.82,64.24,62.78,63.94,1405335,0.0,1.0
2015-08-21,60.49,62.41,60.47,62.25,1790901,60.49,62.41,60.47,62.25,1790901,0.0,1.0
2015-08-24,60.13,60.82,53.48,55.0,2375430,60.13,60.82,53.48,55.0,2375430,0.0,1.0
2015-08-25,59.51,61.74,59.42,61.74,1467126,59.51,61.74,59.42,61.74,1467126,0.0,1.0
2015-08-26,60.48,61.04,58.8,60.5,1905182,60.48,61.04,58.8,60.5,1905182,0.0,1.0
2015-08-27,61.96,62.315,60.88,61.38,1119447,61.96,62.315,60.88,61.38,1119447,0.0,1.0
2015-08-28,62.19,62.55,61.8,61.93,836548,62.19,62.55,61.8,61.93,836548,0.0,1.0
2015-08-31,60.86,62.43,60.58,61.84,938653,60.86,62.43,60.58,61.84,938653,0.0,1.0
2015-09-01,58.95,60.34,58.53,59.98,1408637,58.95,60.34,58.53,59.98,1408637,0.0,1.0
2015-09-02,59.24,59.58,58.1499,59.58,1037985,59.24,59.58,58.1499,59.58,1037985,0.0,1.0
2015-09-03,58.8,59.84,58.62,59.45,1222382,58.8,59.84,58.62,59.45,1222382,0.0,1.0
2015-09-04,58.27,59.23,57.85,58.98,1020953,58.27,59.23,57.85,58.98,1020953,0.0,1.0
2015-09-08,59.35,59.53,58.18,58.8,925334,59.35,59.53,58.18,58.8,925334,0.0,1.0
2015-09-09,58.32,60.3,58.17,59.35,1028006,58.32,60.3,58.17,59.35,1028006,0.0,1.0
2015-09-10,57.98,58.91,56.85,58.0,867083,57.98,58.91,56.85,58.0,867083,0.0,1.0
2015-09-11,58.38,58.52,57.65,57.88,841800,58.38,58.52,57.65,57.88,841800,0.0,1.0
2015-09-14,57.45,58.35,57.3,58.34,711512,57.45,58.35,57.3,58.34,711512,0.0,1.0
2015-09-15,58.11,58.3,56.97,57.47,1335417,58.11,58.3,56.97,57.47,1335417,0.0,1.0
2015-09-16,58.05,58.35,57.09,57.87,1346124,58.05,58.35,57.09,57.87,1346124,0.0,1.0
2015-09-17,58.86,59.74,57.63,58.11,1332789,58.86,59.74,57.63,58.11,1332789,0.0,1.0
2015-09-18,58.04,58.93,57.92,58.15,1475728,58.04,58.93,57.92,58.15,1475728,0.0,1.0
2015-09-21,57.76,59.1,57.6124,58.48,738979,57.76,59.1,57.6124,58.48,738979,0.0,1.0
2015-09-22,55.87,57.94,55.67,57.14,1796508,55.87,57.94,55.67,57.14,1796508,0.0,1.0
2015-09-23,54.81,55.84,54.56,55.83,2556931,54.81,55.84,54.56,55.83,2556931,0.0,1.0
2015-09-24,53.76,54.73,53.65,54.56,1275472,53.76,54.73,53.65,54.56,1275472,0.0,1.0
2015-09-25,53.7,55.05,53.53,54.13,1215942,53.7,55.05,53.53,54.13,1215942,0.0,1.0
2015-09-28,52.17,53.785,51.91,53.56,1383267,52.17,53.785,51.91,53.56,1383267,0.0,1.0
2015-09-29,51.85,52.54,51.54,52.16,1216207,51.85,52.54,51.54,52.16,1216207,0.0,1.0
2015-09-30,51.6,52.66,51.19,52.37,1792700,51.6,52.66,51.19,52.37,1792700,0.0,1.0
2015-10-01,50.45,51.73,49.605,51.6,3002490,50.45,51.73,49.605,51.6,3002490,0.0,1.0
2015-10-02,52.16,52.17,49.9,49.96,2602468,52.16,52.17,49.9,49.96,2602468,0.0,1.0
2015-10-05,53.34,54.08,52.38,52.93,6435840,53.34,54.08,52.38,52.93,6435840,0.0,1.0
2015-10-06,51.58,54.32,51.41,53.33,2012065,51.58,54.32,51.41,53.33,2012065,0.0,1.0
2015-10-07,51.91,52.21,51.18,51.99,1940642,51.91,52.21,51.18,51.99,1940642,0.0,1.0
2015-10-08,52.17,52.36,51.25,51.56,1071204,52.17,52.36,51.25,51.56,1071204,0.0,1.0
2015-10-09,54.12,54.39,52.25,52.49,1506281,54.12,54.39,52.25,52.49,1506281,0.0,1.0
2015-10-12,53.44,54.46,53.35,54.35,747532,53.44,54.46,53.35,54.35,747532,0.0,1.0
2015-10-13,52.65,54.01,52.62,53.07,1330920,52.65,54.01,52.62,53.07,1330920,0.0,1.0
2015-10-14,51.76,53.19,51.554,53.17,1190067,51.76,53.19,51.554,53.17,1190067,0.0,1.0
2015-10-15,51.94,52.5,51.34,52.12,1097348,51.94,52.5,51.34,52.12,1097348,0.0,1.0
2015-10-16,53.51,53.72,51.88,51.99,1092991,53.51,53.72,51.88,51.99,1092991,0.0,1.0
2015-10-19,52.6,53.515,52.35,53.09,1118903,52.6,53.515,52.35,53.09,1118903,0.0,1.0
2015-10-20,52.06,52.93,51.91,52.38,894339,52.06,52.93,51.91,52.38,894339,0.0,1.0
2015-10-21,51.0,52.6372,50.98,52.28,980318,51.0,52.6372,50.98,52.28,980318,0.0,1.0
2015-10-22,52.09,52.3,50.66,51.01,1236323,52.09,52.3,50.66,51.01,1236323,0.0,1.0
2015-10-23,51.57,52.5397,51.38,52.48,1064099,51.57,52.5397,51.38,52.48,1064099,0.0,1.0
2015-10-26,50.57,51.6,50.53,51.49,1393236,50.57,51.6,50.53,51.49,1393236,0.0,1.0
2015-10-27,50.0,51.03,49.87,50.5,1548327,50.0,51.03,49.87,50.5,1548327,0.0,1.0
2015-10-28,50.77,50.86,49.57,50.42,1705738,50.77,50.86,49.57,50.42,1705738,0.0,1.0
2015-10-29,50.07,50.84,49.86,50.68,1335655,50.07,50.84,49.86,50.68,1335655,0.0,1.0
2015-10-30,49.85,50.57,49.76,49.99,1208480,49.85,50.57,49.76,49.99,1208480,0.0,1.0
2015-11-02,48.84,49.872,48.25,49.68,6059490,48.84,49.872,48.25,49.68,6059490,0.0,1.0
2015-11-03,49.71,49.83,48.46,48.94,2334759,49.71,49.83,48.46,48.94,2334759,0.0,1.0
2015-11-04,48.21,50.505,48.14,49.77,2533396,48.21,50.505,48.14,49.77,2533396,0.0,1.0
2015-11-05,47.91,48.7,47.5,48.06,3493389,47.91,48.7,47.5,48.06,3493389,0.0,1.0
2015-11-06,45.9,46.35,44.15,45.72,5617435,45.9,46.35,44.15,45.72,5617435,0.0,1.0
2015-11-09,46.76,46.99,45.461,45.7,2901961,46.76,46.99,45.461,45.7,2901961,0.0,1.0
2015-11-10,45.26,46.81,45.13,46.46,1367660,45.26,46.81,45.13,46.46,1367660,0.0,1.0
2015-11-11,43.82,45.616,43.73,45.54,1681034,43.82,45.616,43.73,45.54,1681034,0.0,1.0
2015-11-12,42.42,43.485,42.4,43.41,1932999,42.42,43.485,42.4,43.41,1932999,0.0,1.0
2015-11-13,41.46,42.77,41.31,42.4,1579232,41.46,42.77,41.31,42.4,1579232,0.0,1.0
2015-11-16,42.08,42.395,41.25,41.39,1662490,42.08,42.395,41.25,41.39,1662490,0.0,1.0
2015-11-17,40.37,42.34,40.22,42.28,2197291,40.37,42.34,40.22,42.28,2197291,0.0,1.0
2015-11-18,42.38,42.43,40.38,40.67,2903301,42.38,42.43,40.38,40.67,2903301,0.0,1.0
2015-11-19,41.02,42.62,40.98,42.16,1602739,41.02,42.62,40.98,42.16,1602739,0.0,1.0
2015-11-20,41.07,41.86,40.86,41.41,1773574,41.07,41.86,40.86,41.41,1773574,0.0,1.0
2015-11-23,41.04,41.46,40.99,41.15,1104773,41.04,41.46,40.99,41.15,1104773,0.0,1.0
2015-11-24,41.19,41.44,40.9,40.95,1062416,41.19,41.44,40.9,40.95,1062416,0.0,1.0
2015-11-25,43.1,43.49,41.6055,41.67,2317737,43.1,43.49,41.6055,41.67,2317737,0.0,1.0
2015-11-27,42.33,43.5,42.03,43.33,850596,42.33,43.5,42.03,43.33,850596,0.0,1.0
2015-11-30,42.7,43.63,42.54,42.74,2069091,42.7,43.63,42.54,42.74,2069091,0.0,1.0
2015-12-01,41.19,42.91,40.84,42.65,3080186,41.19,42.91,40.84,42.65,3080186,0.0,1.0
2015-12-02,39.96,41.0,39.82,40.97,2186798,39.96,41.0,39.82,40.97,2186798,0.0,1.0
2015-12-03,39.56,40.63,38.97,40.1,1904237,39.56,40.63,38.97,40.1,1904237,0.0,1.0
2015-12-04,39.43,40.07,39.22,39.56,1219797,39.43,40.07,39.22,39.56,1219797,0.0,1.0
2015-12-07,39.82,39.91,39.09,39.66,1330976,39.82,39.91,39.09,39.66,1330976,0.0,1.0
2015-12-08,38.41,39.65,38.12,39.27,2548367,38.41,39.65,38.12,39.27,2548367,0.0,1.0
2015-12-09,38.91,40.3,38.25,38.4,2384337,38.91,40.3,38.25,38.4,2384337,0.0,1.0
2015-12-10,38.91,39.35,38.68,38.78,1511603,38.91,39.35,38.68,38.78,1511603,0.0,1.0
2015-12-11,39.47,39.93,38.72,38.98,2652364,39.47,39.93,38.72,38.98,2652364,0.0,1.0
2015-12-14,38.42,39.84,38.13,39.47,1670982,38.42,39.84,38.13,39.47,1670982,0.0,1.0
2015-12-15,38.96,39.36,38.3,38.67,1549585,38.96,39.36,38.3,38.67,1549585,0.0,1.0
2015-12-16,40.62,41.17,39.51,39.58,2719897,40.62,41.17,39.51,39.58,2719897,0.0,1.0
2015-12-17,41.1,41.22,39.58,40.65,2197246,41.1,41.22,39.58,40.65,2197246,0.0,1.0
2015-12-18,40.55,41.87,40.26,40.78,3715435,40.55,41.87,40.26,40.78,3715435,0.0,1.0
2015-12-21,41.42,41.54,40.34,40.62,1698777,41.42,41.54,40.34,40.62,1698777,0.0,1.0
2015-12-22,41.04,41.904,40.65,41.47,1320317,41.04,41.904,40.65,41.47,1320317,0.0,1.0
2015-12-23,42.31,42.48,40.86,41.18,1760044,42.31,42.48,40.86,41.18,1760044,0.0,1.0
2015-12-24,41.5,42.5,41.4,42.0,641376,41.5,42.5,41.4,42.0,641376,0.0,1.0
2015-12-28,41.23,41.61,40.68,41.47,979005,41.23,41.61,40.68,41.47,979005,0.0,1.0
2015-12-29,41.07,41.52,40.32,41.21,1478522,41.07,41.52,40.32,41.21,1478522,0.0,1.0
2015-12-30,40.88,41.15,40.51,40.88,1143502,40.88,41.15,40.51,40.88,1143502,0.0,1.0
2015-12-31,40.39,40.8552,40.09,40.61,1379068,40.39,40.8552,40.09,40.61,1379068,0.0,1.0
2016-01-04,39.77,39.99,39.02,39.74,1716952,39.77,39.99,39.02,39.74,1716952,0.0,1.0
2016-01-05,40.06,40.15,38.8,39.8,1726999,40.06,40.15,38.8,39.8,1726999,0.0,1.0
2016-01-06,38.2,39.69,38.07,39.46,1698609,38.2,39.69,38.07,39.46,1698609,0.0,1.0
2016-01-07,36.95,37.9,36.47,37.43,2303416,36.95,37.9,36.47,37.43,2303416,0.0,1.0
2016-01-08,36.58,37.415,36.52,37.1,1396180,36.58,37.415,36.52,37.1,1396180,0.0,1.0
2016-01-11,36.42,36.8,35.5905,36.66,1648818,36.42,36.8,35.5905,36.66,1648818,0.0,1.0
2016-01-12,39.09,40.64,36.9325,37.16,3586263,39.09,40.64,36.9325,37.16,3586263,0.0,1.0
2016-01-13,36.64,39.5,36.5,38.98,2559826,36.64,39.5,36.5,38.98,2559826,0.0,1.0
2016-01-14,36.5,37.11,35.49,36.68,1723666,36.5,37.11,35.49,36.68,1723666,0.0,1.0
2016-01-15,35.96,36.14,34.94,35.67,1783047,35.96,36.14,34.94,35.67,1783047,0.0,1.0
2016-01-19,36.38,37.03,36.07,36.47,1540313,36.38,37.03,36.07,36.47,1540313,0.0,1.0
2016-01-20,36.57,37.015,34.57,35.86,1545102,36.57,37.015,34.57,35.86,1545102,0.0,1.0
2016-01-21,36.1,37.29,35.98,36.46,1236621,36.1,37.29,35.98,36.46,1236621,0.0,1.0
2016-01-22,35.0,36.405,33.12,36.2,4697201,35.0,36.405,33.12,36.2,4697201,0.0,1.0
2016-01-25,33.46,34.985,33.145,34.97,2986253,33.46,34.985,33.145,34.97,2986253,0.0,1.0
2016-01-26,35.03,35.72,33.64,33.64,2087823,35.03,35.72,33.64,33.64,2087823,0.0,1.0
2016-01-27,34.12,35.12,33.97,34.77,1370974,34.12,35.12,33.97,34.77,1370974,0.0,1.0
2016-01-28,34.55,34.905,33.77,34.61,1404173,34.55,34.905,33.77,34.61,1404173,0.0,1.0
2016-01-29,36.38,36.57,34.66,34.66,2110264,36.38,36.57,34.66,34.66,2110264,0.0,1.0
2016-02-01,37.01,37.21,35.79,36.2,2322668,37.01,37.21,35.79,36.2,2322668,0.0,1.0
2016-02-02,34.85,36.63,33.23,35.2,3501173,34.85,36.63,33.23,35.2,3501173,0.0,1.0
2016-02-03,35.45,36.02,34.58,35.04,1736230,35.45,36.02,34.58,35.04,1736230,0.0,1.0
2016-02-04,36.65,36.69,35.055,35.33,1931796,36.65,36.69,35.055,35.33,1931796,0.0,1.0
2016-02-05,36.24,37.6,36.16,36.58,1547114,36.24,37.6,36.16,36.58,1547114,0.0,1.0
2016-02-08,34.13,35.82,33.32,35.8,1658685,34.13,35.82,33.32,35.8,1658685,0.0,1.0
2016-02-09,34.13,34.509,33.53,33.75,1397130,34.13,34.509,33.53,33.75,1397130,0.0,1.0
2016-02-10,34.28,34.99,34.06,34.44,1246427,34.28,34.99,34.06,34.44,1246427,0.0,1.0
2016-02-11,33.94,34.77,33.39,33.9,1613104,33.94,34.77,33.39,33.9,1613104,0.0,1.0
2016-02-12,35.47,35.58,34.04,34.39,952541,35.47,35.58,34.04,34.39,952541,0.0,1.0
2016-02-16,36.73,36.91,35.71,36.05,1211425,36.73,36.91,35.71,36.05,1211425,0.0,1.0
2016-02-17,37.27,38.24,36.28,36.92,1422858,37.27,38.24,36.28,36.92,1422858,0.0,1.0
2016-02-18,37.58,37.995,36.9,37.24,1180928,37.58,37.995,36.9,37.24,1180928,0.0,1.0
2016-02-19,36.5,37.37,36.41,37.33,1181725,36.5,37.37,36.41,37.33,1181725,0.0,1.0
2016-02-22,36.76,37.5,36.59,36.95,1196328,36.76,37.5,36.59,36.95,1196328,0.0,1.0
2016-02-23,36.31,36.73,36.06,36.37,907755,36.31,36.73,36.06,36.37,907755,0.0,1.0
2016-02-24,35.45,35.55,34.35,35.14,1626050,35.45,35.55,34.35,35.14,1626050,0.0,1.0
2016-02-25,36.54,36.69,35.63,35.68,983348,36.54,36.69,35.63,35.68,983348,0.0,1.0
2016-02-26,37.39,37.54,36.69,36.82,772039,37.39,37.54,36.69,36.82,772039,0.0,1.0
2016-02-29,36.97,37.25,36.58,37.25,1561261,36.97,37.25,36.58,37.25,1561261,0.0,1.0
2016-03-01,37.23,37.64,36.8301,37.32,695530,37.23,37.64,36.8301,37.32,695530,0.0,1.0
2016-03-02,37.52,37.58,36.64,37.17,564354,37.52,37.58,36.64,37.17,564354,0.0,1.0
2016-03-03,37.92,38.09,37.25,37.29,997022,37.92,38.09,37.25,37.29,997022,0.0,1.0
2016-03-04,38.63,39.0223,38.04,38.04,1232075,38.63,39.0223,38.04,38.04,1232075,0.0,1.0
2016-03-07,39.3,40.01,38.2811,38.45,2382696,39.3,40.01,38.2811,38.45,2382696,0.0,1.0
2016-03-08,38.91,39.53,38.11,39.05,2492662,38.91,39.53,38.11,39.05,2492662,0.0,1.0
2016-03-09,39.64,39.71,39.0,39.16,1490066,39.64,39.71,39.0,39.16,1490066,0.0,1.0
2016-03-10,39.87,40.14,39.29,39.64,1855789,39.87,40.14,39.29,39.64,1855789,0.0,1.0
2016-03-11,40.47,40.58,39.81,40.2,1115805,40.47,40.58,39.81,40.2,1115805,0.0,1.0
2016-03-14,40.75,40.98,40.36,40.63,1442173,40.75,40.98,40.36,40.63,1442173,0.0,1.0
2016-03-15,39.84,40.6748,39.46,40.36,1206928,39.84,40.6748,39.46,40.36,1206928,0.0,1.0
2016-03-16,39.85,40.3,39.28,39.76,896737,39.85,40.3,39.28,39.76,896737,0.0,1.0
2016-03-17,40.9,41.07,39.46,39.85,1193155,40.9,41.07,39.46,39.85,1193155,0.0,1.0
2016-03-18,40.94,41.28,40.61,40.82,1383792,40.94,41.28,40.61,40.82,1383792,0.0,1.0
2016-03-21,41.46,41.6783,40.84,40.84,1623601,41.46,41.6783,40.84,40.84,1623601,0.0,1.0
2016-03-22,40.86,41.65,40.41,41.41,1202280,40.86,41.65,40.41,41.41,1202280,0.0,1.0
2016-03-23,40.08,40.765,39.84,40.76,704148,40.08,40.765,39.84,40.76,704148,0.0,1.0
2016-03-24,40.23,40.25,39.54,39.87,635576,40.23,40.25,39.54,39.87,635576,0.0,1.0
2016-03-28,40.29,40.44,39.82,40.32,404921,40.29,40.44,39.82,40.32,404921,0.0,1.0
2016-03-29,41.25,41.37,39.82,40.24,1038617,41.25,41.37,39.82,40.24,1038617,0.0,1.0
2016-03-30,41.06,41.78,40.81,41.63,965752,41.06,41.78,40.81,41.63,965752,0.0,1.0
2016-03-31,40.91,41.31,40.68,40.97,781298,40.91,41.31,40.68,40.97,781298,0.0,1.0
2016-04-01,41.88,41.93,40.504,40.52,928569,41.88,41.93,40.504,40.52,928569,0.0,1.0
2016-04-04,41.67,42.0,41.43,41.78,1021007,41.67,42.0,41.43,41.78,1021007,0.0,1.0
2016-04-05,41.62,42.08,41.2,41.47,918257,41.62,42.08,41.2,41.47,918257,0.0,1.0
2016-04-06,42.37,42.54,41.75,41.78,1369843,42.37,42.54,41.75,41.78,1369843,0.0,1.0
2016-04-07,41.44,42.32,40.73,41.97,1123850,41.44,42.32,40.73,41.97,1123850,0.0,1.0
2016-04-08,41.38,42.36,41.075,41.73,880419,41.38,42.36,41.075,41.73,880419,0.0,1.0
2016-04-11,41.17,41.96,41.04,41.72,711017,41.17,41.96,41.04,41.72,711017,0.0,1.0
2016-04-12,42.03,42.24,41.16,41.4,1138715,42.03,42.24,41.16,41.4,1138715,0.0,1.0
2016-04-13,42.07,42.44,41.9,42.22,1470871,42.07,42.44,41.9,42.22,1470871,0.0,1.0
2016-04-14,41.93,42.71,41.82,42.71,729933,41.93,42.71,41.82,42.71,729933,0.0,1.0
2016-04-15,42.21,42.22,41.79,41.99,698707,42.21,42.22,41.79,41.99,698707,0.0,1.0
2016-04-18,41.98,42.29,41.7,41.99,515799,41.98,42.29,41.7,41.99,515799,0.0,1.0
2016-04-19,42.13,42.24,41.7776,42.08,966359,42.13,42.24,41.7776,42.08,966359,0.0,1.0
2016-04-20,41.68,42.77,41.61,42.77,917250,41.68,42.77,41.61,42.77,917250,0.0,1.0
2016-04-21,41.33,42.155,41.265,41.62,794233,41.33,42.155,41.265,41.62,794233,0.0,1.0
2016-04-22,41.44,41.72,40.54,41.25,1124136,41.44,41.72,40.54,41.25,1124136,0.0,1.0
2016-04-25,42.18,42.47,41.328,41.69,1422703,42.18,42.47,41.328,41.69,1422703,0.0,1.0
2016-04-26,42.89,43.03,42.04,42.53,1150883,42.89,43.03,42.04,42.53,1150883,0.0,1.0
2016-04-27,42.61,43.19,42.24,42.78,728866,42.61,43.19,42.24,42.78,728866,0.0,1.0
2016-04-28,42.24,42.76,42.1,42.19,855049,42.24,42.76,42.1,42.19,855049,0.0,1.0
2016-04-29,41.86,42.65,41.23,42.18,970945,41.86,42.65,41.23,42.18,970945,0.0,1.0
2016-05-02,41.78,42.18,41.61,41.86,1134755,41.78,42.18,41.61,41.86,1134755,0.0,1.0
2016-05-03,41.09,41.885,40.82,41.69,2378947,41.09,41.885,40.82,41.69,2378947,0.0,1.0
2016-05-04,44.89,45.08,41.975,42.6,4506810,44.89,45.08,41.975,42.6,4506810,0.0,1.0
2016-05-05,44.79,45.24,44.31,44.89,1965065,44.79,45.24,44.31,44.89,1965065,0.0,1.0
2016-05-06,46.5,46.58,44.6453,44.71,1855542,46.5,46.58,44.6453,44.71,1855542,0.0,1.0
2016-05-09,48.13,48.29,46.29,46.29,2527780,48.13,48.29,46.29,46.29,2527780,0.0,1.0
2016-05-10,49.43,49.45,47.76,48.22,1786722,49.43,49.45,47.76,48.22,1786722,0.0,1.0
2016-05-11,48.3,49.76,48.25,49.28,2960530,48.3,49.76,48.25,49.28,2960530,0.0,1.0
2016-05-12,48.06,49.24,47.98,48.46,2194061,48.06,49.24,47.98,48.46,2194061,0.0,1.0
2016-05-13,47.23,48.17,46.31,47.81,1361941,47.23,48.17,46.31,47.81,1361941,0.0,1.0
2016-05-16,47.38,48.0,47.3,47.37,1019623,47.38,48.0,47.3,47.37,1019623,0.0,1.0
2016-05-17,47.19,47.63,46.88,47.37,1190663,47.19,47.63,46.88,47.37,1190663,0.0,1.0
2016-05-18,47.83,47.91,46.4,46.97,1402061,47.83,47.91,46.4,46.97,1402061,0.0,1.0
2016-05-19,47.87,48.04,47.03,47.53,1102713,47.87,48.04,47.03,47.53,1102713,0.0,1.0
2016-05-20,48.74,48.96,47.64,47.86,1029777,48.74,48.96,47.64,47.86,1029777,0.0,1.0
2016-05-23,48.38,48.96,48.33,48.75,745699,48.38,48.96,48.33,48.75,745699,0.0,1.0
2016-05-24,48.56,49.21,48.29,48.86,1174785,48.56,49.21,48.29,48.86,1174785,0.0,1.0
2016-05-25,48.72,49.02,48.42,48.78,634003,48.72,49.02,48.42,48.78,634003,0.0,1.0
2016-05-26,48.67,49.15,48.49,48.9,684832,48.67,49.15,48.49,48.9,684832,0.0,1.0
2016-05-27,49.1,49.16,48.3148,48.49,582039,49.1,49.16,48.3148,48.49,582039,0.0,1.0
2016-05-31,49.44,49.83,49.03,49.21,876835,49.44,49.83,49.03,49.21,876835,0.0,1.0
2016-06-01,49.5,49.61,48.63,49.32,621112,49.5,49.61,48.63,49.32,621112,0.0,1.0
2016-06-02,49.93,49.99,49.05,49.36,730812,49.93,49.99,49.05,49.36,730812,0.0,1.0
2016-06-03,49.56,49.981,49.14,49.77,766648,49.56,49.981,49.14,49.77,766648,0.0,1.0
2016-06-06,49.51,49.84,49.13,49.76,653639,49.51,49.84,49.13,49.76,653639,0.0,1.0
2016-06-07,50.05,50.11,49.15,49.52,689526,50.05,50.11,49.15,49.52,689526,0.0,1.0
2016-06-08,50.03,50.25,49.92,50.19,578731,50.03,50.25,49.92,50.19,578731,0.0,1.0
2016-06-09,50.27,50.672,49.87,50.19,990680,50.27,50.672,49.87,50.19,990680,0.0,1.0
2016-06-10,49.61,50.32,49.38,49.97,480645,49.61,50.32,49.38,49.97,480645,0.0,1.0
2016-06-13,49.21,49.81,49.01,49.42,436841,49.21,49.81,49.01,49.42,436841,0.0,1.0
2016-06-14,48.66,49.48,48.4,49.19,604506,48.66,49.48,48.4,49.19,604506,0.0,1.0
2016-06-15,48.57,49.5,48.48,48.78,792399,48.57,49.5,48.48,48.78,792399,0.0,1.0
2016-06-16,50.4,51.16,47.92,48.22,3484547,50.4,51.16,47.92,48.22,3484547,0.0,1.0
2016-06-17,50.15,50.58,49.37,50.4,1919652,50.15,50.58,49.37,50.4,1919652,0.0,1.0
2016-06-20,50.47,51.14,50.24,50.46,839194,50.47,51.14,50.24,50.46,839194,0.0,1.0
2016-06-21,52.62,53.03,50.41,50.63,2239744,52.62,53.03,50.41,50.63,2239744,0.0,1.0
2016-06-22,51.23,52.85,50.85,52.84,1430513,51.23,52.85,50.85,52.84,1430513,0.0,1.0
2016-06-23,51.5,51.89,51.2,51.86,717553,51.5,51.89,51.2,51.86,717553,0.0,1.0
2016-06-24,47.68,49.27,47.01,49.02,3125250,47.68,49.27,47.01,49.02,3125250,0.0,1.0
2016-06-27,46.31,47.81,45.95,47.13,1980530,46.31,47.81,45.95,47.13,1980530,0.0,1.0
2016-06-28,47.78,47.78,46.53,46.76,1343767,47.78,47.78,46.53,46.76,1343767,0.0,1.0
2016-06-29,47.8,48.84,47.4986,48.44,909592,47.8,48.84,47.4986,48.44,909592,0.0,1.0
2016-06-30,49.75,49.75,47.13,47.95,1823243,49.75,49.75,47.13,47.95,1823243,0.0,1.0
2016-07-01,49.46,50.48,49.22,49.89,1151968,49.46,50.48,49.22,49.89,1151968,0.0,1.0
2016-07-05,47.8,49.41,47.74,49.3,1471411,47.8,49.41,47.74,49.3,1471411,0.0,1.0
2016-07-06,47.28,48.18,47.21,47.78,3508751,47.28,48.18,47.21,47.78,3508751,0.0,1.0
2016-07-07,50.63,52.83,50.14,51.8,4250756,50.63,52.83,50.14,51.8,4250756,0.0,1.0
2016-07-08,52.41,52.42,50.0,50.89,2343081,52.41,52.42,50.0,50.89,2343081,0.0,1.0
2016-07-11,52.32,53.0,52.2501,52.5,1629074,52.32,53.0,52.2501,52.5,1629074,0.0,1.0
2016-07-12,51.06,52.95,50.97,52.4,1393684,51.06,52.95,50.97,52.4,1393684,0.0,1.0
2016-07-13,51.54,52.7499,50.42,50.95,2226783,51.54,52.7499,50.42,50.95,2226783,0.0,1.0
2016-07-14,52.4,53.49,51.88,52.17,1766768,52.4,53.49,51.88,52.17,1766768,0.0,1.0
2016-07-15,51.82,52.9,51.72,52.41,886584,51.82,52.9,51.72,52.41,886584,0.0,1.0
2016-07-18,51.97,52.03,51.4,51.6,638656,51.97,52.03,51.4,51.6,638656,0.0,1.0
2016-07-19,52.15,52.5,51.63,51.75,833011,52.15,52.5,51.63,51.75,833011,0.0,1.0
2016-07-20,51.95,52.2401,51.71,52.07,577787,51.95,52.2401,51.71,52.07,577787,0.0,1.0
2016-07-21,51.87,52.2799,51.49,52.21,886929,51.87,52.2799,51.49,52.21,886929,0.0,1.0
2016-07-22,52.38,52.52,51.36,51.58,838738,52.38,52.52,51.36,51.58,838738,0.0,1.0
2016-07-25,52.64,53.1,52.11,52.5,912564,52.64,53.1,52.11,52.5,912564,0.0,1.0
2016-07-26,52.1,53.095,52.08,52.55,1205791,52.1,53.095,52.08,52.55,1205791,0.0,1.0
2016-07-27,51.51,52.58,51.38,52.37,659653,51.51,52.58,51.38,52.37,659653,0.0,1.0
2016-07-28,52.73,53.03,51.7388,51.81,943047,52.73,53.03,51.7388,51.81,943047,0.0,1.0
2016-07-29,52.79,53.015,51.91,52.87,658329,52.79,53.015,51.91,52.87,658329,0.0,1.0
2016-08-01,53.14,53.24,52.42,52.8,747440,53.14,53.24,52.42,52.8,747440,0.0,1.0
2016-08-02,51.6,53.09,51.32,52.82,1400550,51.6,53.09,51.32,52.82,1400550,0.0,1.0
2016-08-03,51.71,51.76,50.66,51.4,1738915,51.71,51.76,50.66,51.4,1738915,0.0,1.0
2016-08-04,51.98,52.25,51.68,51.7,547220,51.98,52.25,51.68,51.7,547220,0.0,1.0
2016-08-05,52.06,52.52,51.93,52.13,506539,52.06,52.52,51.93,52.13,506539,0.0,1.0
2016-08-08,52.19,52.81,52.09,52.23,780034,52.19,52.81,52.09,52.23,780034,0.0,1.0
2016-08-09,52.97,53.05,51.83,52.39,826625,52.97,53.05,51.83,52.39,826625,0.0,1.0
2016-08-10,52.31,53.19,52.09,53.0,773953,52.31,53.19,52.09,53.0,773953,0.0,1.0
2016-08-11,52.13,52.65,52.1,52.56,889144,52.13,52.65,52.1,52.56,889144,0.0,1.0
2016-08-12,55.35,56.99,51.94,52.24,6544696,55.35,56.99,51.94,52.24,6544696,0.0,1.0
2016-08-15,53.4,55.62,52.9,55.62,3310433,53.4,55.62,52.9,55.62,3310433,0.0,1.0
2016-08-16,39.35,40.35,37.25,37.91,41611937,39.35,40.35,37.25,37.91,41611937,0.0,1.0
2016-08-17,37.79,39.74,37.25,39.62,13060286,37.79,39.74,37.25,39.62,13060286,0.0,1.0
2016-08-18,38.31,38.66,37.27,37.87,6404324,38.31,38.66,37.27,37.87,6404324,0.0,1.0
2016-08-19,38.9,39.02,38.2,38.5,4078763,38.9,39.02,38.2,38.5,4078763,0.0,1.0
2016-08-22,38.44,38.8,38.11,38.76,2487879,38.44,38.8,38.11,38.76,2487879,0.0,1.0
2016-08-23,37.09,38.4,37.07,38.34,5843513,37.09,38.4,37.07,38.34,5843513,0.0,1.0
2016-08-24,37.03,37.5055,36.97,37.15,3190085,37.03,37.5055,36.97,37.15,3190085,0.0,1.0
2016-08-25,37.01,37.49,36.61,36.8,1737492,37.01,37.49,36.61,36.8,1737492,0.0,1.0
2016-08-26,37.03,37.32,36.67,37.01,2202866,37.03,37.32,36.67,37.01,2202866,0.0,1.0
2016-08-29,37.2,37.5,36.65,37.02,1852517,37.2,37.5,36.65,37.02,1852517,0.0,1.0
2016-08-30,37.12,37.33,36.75,37.06,2205601,37.12,37.33,36.75,37.06,2205601,0.0,1.0
2016-08-31,36.75,36.87,35.54,36.39,6018631,36.75,36.87,35.54,36.39,6018631,0.0,1.0
2016-09-01,36.22,37.07,36.11,37.06,2253140,36.22,37.07,36.11,37.06,2253140,0.0,1.0
2016-09-02,36.65,36.86,36.17,36.17,1333525,36.65,36.86,36.17,36.17,1333525,0.0,1.0
2016-09-06,36.82,36.99,36.48,36.88,1224833,36.82,36.99,36.48,36.88,1224833,0.0,1.0
2016-09-07,36.36,36.95,36.29,36.95,1518552,36.36,36.95,36.29,36.95,1518552,0.0,1.0
2016-09-08,36.36,36.6,36.15,36.37,1297008,36.36,36.6,36.15,36.37,1297008,0.0,1.0
2016-09-09,35.77,36.45,35.73,36.0,1998056,35.77,36.45,35.73,36.0,1998056,0.0,1.0
2016-09-12,36.24,36.41,35.6,35.69,1541957,36.24,36.41,35.6,35.69,1541957,0.0,1.0
2016-09-13,35.7,36.28,35.51,36.28,1476093,35.7,36.28,35.51,36.28,1476093,0.0,1.0
2016-09-14,35.38,35.9035,35.13,35.86,2080499,35.38,35.9035,35.13,35.86,2080499,0.0,1.0
2016-09-15,35.43,35.66,34.82,35.11,2596696,35.43,35.66,34.82,35.11,2596696,0.0,1.0
2016-09-16,35.48,35.98,35.15,35.47,3210652,35.48,35.98,35.15,35.47,3210652,0.0,1.0
2016-09-19,35.15,35.81,35.04,35.49,2219494,35.15,35.81,35.04,35.49,2219494,0.0,1.0
2016-09-20,34.75,35.47,34.74,35.11,1631547,34.75,35.47,34.74,35.11,1631547,0.0,1.0
2016-09-21,34.89,35.525,34.65,34.96,2154610,34.89,35.525,34.65,34.96,2154610,0.0,1.0
2016-09-22,35.16,35.5,34.995,35.12,1980710,35.16,35.5,34.995,35.12,1980710,0.0,1.0
2016-09-23,34.98,35.36,34.88,35.0,1379956,34.98,35.36,34.88,35.0,1379956,0.0,1.0
2016-09-26,34.63,35.1299,34.58,34.76,1087484,34.63,35.1299,34.58,34.76,1087484,0.0,1.0
2016-09-27,34.65,35.07,34.56,34.69,1392534,34.65,35.07,34.56,34.69,1392534,0.0,1.0
2016-09-28,34.57,34.9,34.25,34.64,1851740,34.57,34.9,34.25,34.64,1851740,0.0,1.0
2016-09-29,35.13,35.205,34.57,34.92,1931391,35.13,35.205,34.57,34.92,1931391,0.0,1.0
2016-09-30,35.58,35.78,35.01,35.17,1973372,35.58,35.78,35.01,35.17,1973372,0.0,1.0
2016-10-03,35.34,35.66,35.205,35.39,1320303,35.34,35.66,35.205,35.39,1320303,0.0,1.0
2016-10-04,35.26,35.61,34.96,35.5,1179870,35.26,35.61,34.96,35.5,1179870,0.0,1.0
2016-10-05,35.44,35.72,35.24,35.26,1466609,35.44,35.72,35.24,35.26,1466609,0.0,1.0
2016-10-06,34.88,35.51,34.82,35.31,2116089,34.88,35.51,34.82,35.31,2116089,0.0,1.0
2016-10-07,35.03,35.045,34.68,34.96,1125553,35.03,35.045,34.68,34.96,1125553,0.0,1.0
2016-10-10,35.5,35.63,35.1,35.1,756343,35.5,35.63,35.1,35.1,756343,0.0,1.0
2016-10-11,35.43,36.14,35.25,35.53,1507842,35.43,36.14,35.25,35.53,1507842,0.0,1.0
2016-10-12,35.84,35.88,35.35,35.48,1230522,35.84,35.88,35.35,35.48,1230522,0.0,1.0
2016-10-13,35.32,36.2,35.23,35.72,1292729,35.32,36.2,35.23,35.72,1292729,0.0,1.0
2016-10-14,35.11,35.5705,35.09,35.44,1014744,35.11,35.5705,35.09,35.44,1014744,0.0,1.0
2016-10-17,34.75,35.15,34.3,35.02,1496446,34.75,35.15,34.3,35.02,1496446,0.0,1.0
2016-10-18,35.82,35.99,34.75,34.92,1567954,35.82,35.99,34.75,34.92,1567954,0.0,1.0
2016-10-19,36.1,36.38,35.36,35.75,1317212,36.1,36.38,35.36,35.75,1317212,0.0,1.0
2016-10-20,36.51,36.78,35.83,36.0,1835869,36.51,36.78,35.83,36.0,1835869,0.0,1.0
2016-10-21,35.82,36.31,35.72,36.31,1646624,35.82,36.31,35.72,36.31,1646624,0.0,1.0
2016-10-24,36.01,36.2,35.875,36.0,678033,36.01,36.2,35.875,36.0,678033,0.0,1.0
2016-10-25,37.1,37.3099,36.242,36.33,1815461,37.1,37.3099,36.242,36.33,1815461,0.0,1.0
2016-10-26,37.16,37.24,36.65,36.99,998988,37.16,37.24,36.65,36.99,998988,0.0,1.0
2016-10-27,36.49,37.41,36.13,37.4,1174078,36.49,37.41,36.13,37.4,1174078,0.0,1.0
2016-10-28,36.7,36.9679,36.43,36.58,1217648,36.7,36.9679,36.43,36.58,1217648,0.0,1.0
2016-10-31,36.37,36.97,36.29,36.73,596056,36.37,36.97,36.29,36.73,596056,0.0,1.0
2016-11-01,37.07,37.27,36.47,36.8,1069646,37.07,37.27,36.47,36.8,1069646,0.0,1.0
2016-11-02,36.55,37.24,36.308,36.83,969987,36.55,37.24,36.308,36.83,969987,0.0,1.0
2016-11-03,35.58,36.87,35.51,36.48,808966,35.58,36.87,35.51,36.48,808966,0.0,1.0
2016-11-04,35.43,35.95,35.3,35.55,920131,35.43,35.95,35.3,35.55,920131,0.0,1.0
2016-11-07,35.9,36.28,35.64,35.65,1325521,35.9,36.28,35.64,35.65,1325521,0.0,1.0
2016-11-08,36.09,36.46,35.68,35.91,761824,36.09,36.46,35.68,35.91,761824,0.0,1.0
2016-11-09,36.46,36.57,35.1,35.19,1207412,36.46,36.57,35.1,35.19,1207412,0.0,1.0
2016-11-10,35.67,36.79,35.504,36.32,1664267,35.67,36.79,35.504,36.32,1664267,0.0,1.0
2016-11-11,34.38,35.65,34.36,35.36,3324100,34.38,35.65,34.36,35.36,3324100,0.0,1.0
2016-11-14,34.77,35.0,34.12,34.5,2311727,34.77,35.0,34.12,34.5,2311727,0.0,1.0
2016-11-15,36.0,36.305,34.63,34.63,2629384,36.0,36.305,34.63,34.63,2629384,0.0,1.0
2016-11-16,35.82,36.22,35.44,35.98,1784625,35.82,36.22,35.44,35.98,1784625,0.0,1.0
2016-11-17,38.72,39.6,37.85,39.53,6678242,38.72,39.6,37.85,39.53,6678242,0.0,1.0
2016-11-18,38.62,39.23,38.49,38.98,2182118,38.62,39.23,38.49,38.98,2182118,0.0,1.0
2016-11-21,39.45,39.49,38.52,38.62,2359462,39.45,39.49,38.52,38.62,2359462,0.0,1.0
2016-11-22,38.98,39.59,38.96,39.5,1364662,38.98,39.59,38.96,39.5,1364662,0.0,1.0
2016-11-23,39.21,39.33,38.61,38.99,1819954,39.21,39.33,38.61,38.99,1819954,0.0,1.0
2016-11-25,38.77,39.46,38.68,39.17,837783,38.77,39.46,38.68,39.17,837783,0.0,1.0
2016-11-28,38.98,39.17,38.73,38.82,1965253,38.98,39.17,38.73,38.82,1965253,0.0,1.0
2016-11-29,39.24,39.49,38.87,38.87,1209990,39.24,39.49,38.87,38.87,1209990,0.0,1.0
2016-11-30,39.19,39.859,39.18,39.44,1782265,39.19,39.859,39.18,39.44,1782265,0.0,1.0
2016-12-01,38.86,39.4,38.71,39.13,1231701,38.86,39.4,38.71,39.13,1231701,0.0,1.0
2016-12-02,38.86,39.15,38.74,38.86,897045,38.86,39.15,38.74,38.86,897045,0.0,1.0
2016-12-05,39.23,39.29,38.58,38.95,1595135,39.23,39.29,38.58,38.95,1595135,0.0,1.0
2016-12-06,39.2,39.23,38.91,39.19,1906620,39.2,39.23,38.91,39.19,1906620,0.0,1.0
2016-12-07,39.37,39.47,39.12,39.12,1205406,39.37,39.47,39.12,39.12,1205406,0.0,1.0
2016-12-08,39.36,39.46,39.08,39.22,1701166,39.36,39.46,39.08,39.22,1701166,0.0,1.0
2016-12-09,39.54,39.79,39.325,39.5,879764,39.54,39.79,39.325,39.5,879764,0.0,1.0
2016-12-12,39.12,39.79,38.85,39.62,2614788,39.12,39.79,38.85,39.62,2614788,0.0,1.0
2016-12-13,39.4,39.51,39.01,39.41,1468825,39.4,39.51,39.01,39.41,1468825,0.0,1.0
2016-12-14,39.37,39.72,38.8708,39.14,1287684,39.37,39.72,38.8708,39.14,1287684,0.0,1.0
2016-12-15,39.53,39.59,38.92,39.5,1463694,39.53,39.59,38.92,39.5,1463694,0.0,1.0
2016-12-16,39.66,39.74,39.22,39.3,2018839,39.66,39.74,39.22,39.3,2018839,0.0,1.0
2016-12-19,39.38,40.23,39.1201,39.49,1232909,39.38,40.23,39.1201,39.49,1232909,0.0,1.0
2016-12-20,39.65,40.03,39.21,39.21,849721,39.65,40.03,39.21,39.21,849721,0.0,1.0
2016-12-21,39.9,40.37,39.62,39.74,1090592,39.9,40.37,39.62,39.74,1090592,0.0,1.0
2016-12-22,39.28,40.09,39.1504,39.86,895594,39.28,40.09,39.1504,39.86,895594,0.0,1.0
2016-12-23,39.34,39.56,39.0,39.01,437266,39.34,39.56,39.0,39.01,437266,0.0,1.0
2016-12-27,39.83,39.87,39.3,39.36,495573,39.83,39.87,39.3,39.36,495573,0.0,1.0
2016-12-28,39.52,39.959,39.4201,39.89,569967,39.52,39.959,39.4201,39.89,569967,0.0,1.0
2016-12-29,39.59,39.75,39.4232,39.49,677523,39.59,39.75,39.4232,39.49,677523,0.0,1.0
2016-12-30,39.03,39.55,38.87,39.47,838079,39.03,39.55,38.87,39.47,838079,0.0,1.0
2017-01-03,39.46,39.8865,39.218,39.39,1065711,39.46,39.8865,39.218,39.39,1065711,0.0,1.0
2017-01-04,39.8,40.31,39.47,39.55,1287022,39.8,40.31,39.47,39.55,1287022,0.0,1.0
2017-01-05,40.42,41.08,39.72,39.91,2069832,40.42,41.08,39.72,39.91,2069832,0.0,1.0
2017-01-06,40.02,40.67,39.65,40.5,1591623,40.02,40.67,39.65,40.5,1591623,0.0,1.0
2017-01-09,39.86,39.97,39.28,39.86,857014,39.86,39.97,39.28,39.86,857014,0.0,1.0
2017-01-10,39.88,40.15,39.42,39.96,840099,39.88,40.15,39.42,39.96,840099,0.0,1.0
2017-01-11,40.17,40.28,39.86,39.86,642548,40.17,40.28,39.86,39.86,642548,0.0,1.0
2017-01-12,39.83,40.195,39.79,40.15,994421,39.83,40.195,39.79,40.15,994421,0.0,1.0
2017-01-13,39.9,40.25,39.72,39.89,1456101,39.9,40.25,39.72,39.89,1456101,0.0,1.0
2017-01-17,39.94,40.05,39.605,39.73,853517,39.94,40.05,39.605,39.73,853517,0.0,1.0
2017-01-18,40.29,40.31,39.73,39.95,804747,40.29,40.31,39.73,39.95,804747,0.0,1.0
2017-01-19,40.1,40.4,39.87,40.37,674084,40.1,40.4,39.87,40.37,674084,0.0,1.0
2017-01-20,40.61,40.8,39.965,40.21,1789822,40.61,40.8,39.965,40.21,1789822,0.0,1.0
2017-01-23,40.45,40.72,40.1,40.61,866976,40.45,40.72,40.1,40.61,866976,0.0,1.0
2017-01-24,40.99,41.1,40.36,40.47,877513,40.99,41.1,40.36,40.47,877513,0.0,1.0
2017-01-25,40.73,41.35,40.5856,40.94,2456276,40.73,41.35,40.5856,40.94,2456276,0.0,1.0
2017-01-26,39.98,40.96,39.94,40.96,922648,39.98,40.96,39.94,40.96,922648,0.0,1.0
2017-01-27,39.29,40.06,38.75,40.06,1346721,39.29,40.06,38.75,40.06,1346721,0.0,1.0
2017-01-30,39.1,39.1825,38.45,38.93,1167957,39.1,39.1825,38.45,38.93,1167957,0.0,1.0
2017-01-31,39.56,39.72,38.83,39.13,1026375,39.56,39.72,38.83,39.13,1026375,0.0,1.0
2017-02-01,39.07,39.94,38.93,39.74,760723,39.07,39.94,38.93,39.74,760723,0.0,1.0
2017-02-02,39.35,39.62,38.92,39.2,1085797,39.35,39.62,38.92,39.2,1085797,0.0,1.0
2017-02-03,39.41,39.76,39.23,39.67,791552,39.41,39.76,39.23,39.67,791552,0.0,1.0
2017-02-06,38.6,39.31,38.28,39.13,1962165,38.6,39.31,38.28,39.13,1962165,0.0,1.0
2017-02-07,38.79,38.92,38.4,38.7,860025,38.79,38.92,38.4,38.7,860025,0.0,1.0
2017-02-08,38.51,38.95,38.23,38.8,680645,38.51,38.95,38.23,38.8,680645,0.0,1.0
2017-02-09,38.64,39.18,38.56,38.56,1162146,38.64,39.18,38.56,38.56,1162146,0.0,1.0
2017-02-10,38.53,39.04,38.47,38.87,1079811,38.53,39.04,38.47,38.87,1079811,0.0,1.0
2017-02-13,35.1,35.1,32.87,33.82,115234,35.1,35.1,32.87,33.82,115234,0.0,1.0
2017-02-14,35.16,35.75,34.0,34.44,3123508,35.16,35.75,34.0,34.44,3123508,0.0,1.0
2017-02-15,34.96,35.49,34.94,35.15,1438208,34.96,35.49,34.94,35.15,1438208,0.0,1.0
2017-02-16,34.46,35.1,34.33,35.0,1921350,34.46,35.1,34.33,35.0,1921350,0.0,1.0
2017-02-17,34.95,35.05,33.63,34.15,2307815,34.95,35.05,33.63,34.15,2307815,0.0,1.0
2017-02-21,35.25,35.33,34.5,34.85,2242689,35.25,35.33,34.5,34.85,2242689,0.0,1.0
2017-02-22,34.98,35.49,34.94,35.28,1481870,34.98,35.49,34.94,35.28,1481870,0.0,1.0
2017-02-23,34.84,35.16,34.67,35.16,1216955,34.84,35.16,34.67,35.16,1216955,0.0,1.0
2017-02-24,34.61,34.96,34.3,34.64,2490514,34.61,34.96,34.3,34.64,2490514,0.0,1.0
2017-02-27,34.88,34.9,34.25,34.5,1117872,34.88,34.9,34.25,34.5,1117872,0.0,1.0
2017-02-28,35.38,35.69,34.87,34.91,1483521,35.38,35.69,34.87,34.91,1483521,0.0,1.0
2017-03-01,35.59,35.96,35.24,35.5,1505000,35.59,35.96,35.24,35.5,1505000,0.0,1.0
2017-03-02,35.28,35.75,35.22,35.4,825507,35.28,35.75,35.22,35.4,825507,0.0,1.0
2017-03-03,35.36,35.37,35.0,35.12,1367851,35.36,35.37,35.0,35.12,1367851,0.0,1.0
2017-03-06,35.49,35.54,35.03,35.19,2490927,35.49,35.54,35.03,35.19,2490927,0.0,1.0
2017-03-07,35.11,35.52,35.08,35.22,1671193,35.11,35.52,35.08,35.22,1671193,0.0,1.0
2017-03-08,35.09,35.63,35.0,35.16,1309362,35.09,35.63,35.0,35.16,1309362,0.0,1.0
2017-03-09,34.94,35.3,34.85,35.08,891259,34.94,35.3,34.85,35.08,891259,0.0,1.0
2017-03-10,35.73,35.76,35.15,35.21,946756,35.73,35.76,35.15,35.21,946756,0.0,1.0
2017-03-13,35.44,35.84,35.34,35.55,822023,35.44,35.84,35.34,35.55,822023,0.0,1.0
2017-03-14,35.61,35.63,35.11,35.3,715314,35.61,35.63,35.11,35.3,715314,0.0,1.0
2017-03-15,37.0,37.09,35.55,35.81,2217793,37.0,37.09,35.55,35.81,2217793,0.0,1.0
2017-03-16,37.18,37.24,36.5,36.83,1445579,37.18,37.24,36.5,36.83,1445579,0.0,1.0
2017-03-17,37.36,37.38,37.01,37.05,1690733,37.36,37.38,37.01,37.05,1690733,0.0,1.0
2017-03-20,37.2,37.46,36.97,37.23,828412,37.2,37.46,36.97,37.23,828412,0.0,1.0
2017-03-21,36.87,37.58,36.58,37.58,1075691,36.87,37.58,36.58,37.58,1075691,0.0,1.0
2017-03-22,36.87,37.07,36.72,36.75,1469704,36.87,37.07,36.72,36.75,1469704,0.0,1.0
2017-03-23,37.15,37.77,36.83,36.95,984644,37.15,37.77,36.83,36.95,984644,0.0,1.0
2017-03-24,37.0,37.34,36.9,37.33,481856,37.0,37.34,36.9,37.33,481856,0.0,1.0
2017-03-27,37.15,37.28,36.62,36.76,652575,37.15,37.28,36.62,36.76,652575,0.0,1.0
2017-03-28,37.38,37.52,36.94,37.22,739098,37.38,37.52,36.94,37.22,739098,0.0,1.0
2017-03-29,37.57,37.71,37.25,37.49,618471,37.57,37.71,37.25,37.49,618471,0.0,1.0
2017-03-30,37.14,37.55,37.1,37.54,523027,37.14,37.55,37.1,37.54,523027,0.0,1.0
2017-03-31,37.2,37.39,37.08,37.18,601220,37.2,37.39,37.08,37.18,601220,0.0,1.0
2017-04-03,37.14,37.34,36.95,37.15,979608,37.14,37.34,36.95,37.15,979608,0.0,1.0
2017-04-04,37.19,37.32,36.92,37.04,610856,37.19,37.32,36.92,37.04,610856,0.0,1.0
2017-04-05,37.11,37.7,36.98,37.4,1685460,37.11,37.7,36.98,37.4,1685460,0.0,1.0
2017-04-06,37.17,37.29,36.82,37.29,1142732,37.17,37.29,36.82,37.29,1142732,0.0,1.0
2017-04-07,36.76,37.16,36.67,37.09,516961,36.76,37.16,36.67,37.09,516961,0.0,1.0
2017-04-10,37.04,37.35,36.81,36.83,1098687,37.04,37.35,36.81,36.83,1098687,0.0,1.0
2017-04-11,36.8,37.02,36.54,37.0,1185048,36.8,37.02,36.54,37.0,1185048,0.0,1.0
2017-04-12,36.59,37.04,36.51,36.86,912337,36.59,37.04,36.51,36.86,912337,0.0,1.0
2017-04-13,36.6,36.85,36.0,36.45,670140,36.6,36.85,36.0,36.45,670140,0.0,1.0
2017-04-17,37.0,37.12,36.52,36.63,905085,37.0,37.12,36.52,36.63,905085,0.0,1.0
2017-04-18,37.38,37.5,36.72,37.06,1236032,37.38,37.5,36.72,37.06,1236032,0.0,1.0
2017-04-19,37.82,37.85,36.98,37.31,1897282,37.82,37.85,36.98,37.31,1897282,0.0,1.0
2017-04-20,37.76,38.03,37.62,37.98,965473,37.76,38.03,37.62,37.98,965473,0.0,1.0
2017-04-21,37.64,38.0,37.62,37.89,1381698,37.64,38.0,37.62,37.89,1381698,0.0,1.0
2017-04-24,37.58,37.95,37.5,37.8,911857,37.58,37.95,37.5,37.8,911857,0.0,1.0
2017-04-25,37.73,37.9,37.49,37.73,495844,37.73,37.9,37.49,37.73,495844,0.0,1.0
2017-04-26,37.67,37.85,37.61,37.78,600557,37.67,37.85,37.61,37.78,600557,0.0,1.0
2017-04-27,37.67,37.89,37.51,37.75,394413,37.67,37.89,37.51,37.75,394413,0.0,1.0
2017-04-28,36.99,37.87,36.95,37.57,873638,36.99,37.87,36.95,37.57,873638,0.0,1.0
2017-05-01,36.64,37.08,36.44,37.03,737307,36.64,37.08,36.44,37.03,737307,0.0,1.0
2017-05-02,35.96,36.7,35.85,36.63,1238789,35.96,36.7,35.85,36.63,1238789,0.0,1.0
2017-05-03,36.27,36.35,35.84,36.07,1263716,36.27,36.35,35.84,36.07,1263716,0.0,1.0
2017-05-04,36.85,37.13,36.14,36.3,1284897,36.85,37.13,36.14,36.3,1284897,0.0,1.0
2017-05-05,37.06,37.37,36.61,37.04,555798,37.06,37.37,36.61,37.04,555798,0.0,1.0
2017-05-08,36.53,37.07,36.47,36.96,1032646,36.53,37.07,36.47,36.96,1032646,0.0,1.0
2017-05-09,36.0,36.69,35.89,36.46,986184,36.0,36.69,35.89,36.46,986184,0.0,1.0
2017-05-10,35.8,36.1,35.57,35.89,1194345,35.8,36.1,35.57,35.89,1194345,0.0,1.0
2017-05-11,35.88,36.05,35.56,35.68,1199360,35.88,36.05,35.56,35.68,1199360,0.0,1.0
2017-05-12,38.13,38.99,37.97,38.16,28565,38.13,38.99,37.97,38.16,28565,0.0,1.0
2017-05-15,37.65,38.06,37.45,38.03,1129269,37.65,38.06,37.45,38.03,1129269,0.0,1.0
2017-05-16,37.28,37.84,37.22,37.84,1871953,37.28,37.84,37.22,37.84,1871953,0.0,1.0
2017-05-17,36.35,37.2,35.92,37.12,1336286,36.35,37.2,35.92,37.12,1336286,0.0,1.0
2017-05-18,36.61,36.65,35.87,36.16,1240479,36.61,36.65,35.87,36.16,1240479,0.0,1.0
2017-05-19,37.21,37.5,36.34,36.58,1782892,37.21,37.5,36.34,36.58,1782892,0.0,1.0
2017-05-22,37.36,37.61,37.09,37.25,743694,37.36,37.61,37.09,37.25,743694,0.0,1.0
2017-05-23,36.39,37.37,35.99,37.13,1801169,36.39,37.37,35.99,37.13,1801169,0.0,1.0
2017-05-24,36.24,36.64,36.13,36.52,1477450,36.24,36.64,36.13,36.52,1477450,0.0,1.0
2017-05-25,35.96,36.61,35.94,36.26,931807,35.96,36.61,35.94,36.26,931807,0.0,1.0
2017-05-26,35.82,36.03,35.49,35.91,1081982,35.82,36.03,35.49,35.91,1081982,0.0,1.0
2017-05-30,35.02,35.98,34.89,35.82,1503410,35.02,35.98,34.89,35.82,1503410,0.0,1.0
2017-05-31,34.93,35.5,34.7,35.17,1609672,34.93,35.5,34.7,35.17,1609672,0.0,1.0
2017-06-01,35.69,35.83,34.97,35.02,1779428,35.69,35.83,34.97,35.02,1779428,0.0,1.0
2017-06-02,35.77,36.11,35.52,35.9,896951,35.77,36.11,35.52,35.9,896951,0.0,1.0
2017-06-05,35.81,36.1,35.65,35.79,847953,35.81,36.1,35.65,35.79,847953,0.0,1.0
2017-06-06,35.64,35.8,35.27,35.64,800328,35.64,35.8,35.27,35.64,800328,0.0,1.0
2017-06-07,35.96,36.04,35.48,35.72,708209,35.96,36.04,35.48,35.72,708209,0.0,1.0
2017-06-08,35.84,36.02,35.66,35.83,572833,35.84,36.02,35.66,35.83,572833,0.0,1.0
2017-06-09,35.03,35.99,34.93,35.77,823360,35.03,35.99,34.93,35.77,823360,0.0,1.0
2017-06-12,35.2,35.65,35.0,35.02,1676725,35.2,35.65,35.0,35.02,1676725,0.0,1.0
2017-06-13,34.97,35.64,34.69,35.39,1853180,34.97,35.64,34.69,35.39,1853180,0.0,1.0
2017-06-14,34.67,35.43,34.52,34.86,1873090,34.67,35.43,34.52,34.86,1873090,0.0,1.0
2017-06-15,35.23,35.55,34.89,35.18,2374727,35.23,35.55,34.89,35.18,2374727,0.0,1.0
2017-06-16,33.91,34.99,33.42,34.75,2830898,33.91,34.99,33.42,34.75,2830898,0.0,1.0
2017-06-19,33.24,33.95,32.99,33.95,2005444,33.24,33.95,32.99,33.95,2005444,0.0,1.0
2017-06-20,33.03,33.74,32.91,33.48,2374060,33.03,33.74,32.91,33.48,2374060,0.0,1.0
2017-06-21,33.16,33.31,32.65,33.01,2733815,33.16,33.31,32.65,33.01,2733815,0.0,1.0
2017-06-22,32.66,35.75,31.7,35.16,15058900,32.66,35.75,31.7,35.16,15058900,0.0,1.0
2017-06-23,31.6,32.56,31.01,31.91,6380061,31.6,32.56,31.01,31.91,6380061,0.0,1.0
2017-06-26,33.63,33.86,31.81,31.81,5490303,33.63,33.86,31.81,31.81,5490303,0.0,1.0
2017-06-27,34.75,34.81,33.23,33.71,4439570,34.75,34.81,33.23,33.71,4439570,0.0,1.0
2017-06-28,35.54,36.48,34.51,34.8,7939830,35.54,36.48,34.51,34.8,7939830,0.0,1.0
2017-06-29,35.76,36.06,35.06,35.45,2567020,35.76,36.06,35.06,35.45,2567020,0.0,1.0
2017-06-30,38.82,39.52,38.22,39.01,12520446,38.82,39.52,38.22,39.01,12520446,0.0,1.0
2017-07-03,38.34,39.09,38.29,38.82,1640478,38.34,39.09,38.29,38.82,1640478,0.0,1.0
2017-07-05,38.19,38.29,37.78,38.12,3203007,38.19,38.29,37.78,38.12,3203007,0.0,1.0
2017-07-06,38.09,38.34,37.83,37.99,2810174,38.09,38.34,37.83,37.99,2810174,0.0,1.0
2017-07-07,38.86,39.16,38.09,38.27,2820071,38.86,39.16,38.09,38.27,2820071,0.0,1.0
2017-07-10,38.58,39.0,38.26,39.0,1979852,38.58,39.0,38.26,39.0,1979852,0.0,1.0
2017-07-11,39.01,39.4,38.21,38.42,2635118,39.01,39.4,38.21,38.42,2635118,0.0,1.0
2017-07-12,38.91,39.39,38.75,39.2,1226538,38.91,39.39,38.75,39.2,1226538,0.0,1.0
2017-07-13,39.53,39.69,39.09,39.69,1982637,39.53,39.69,39.09,39.69,1982637,0.0,1.0
2017-07-14,39.93,40.34,39.54,39.75,1685948,39.93,40.34,39.54,39.75,1685948,0.0,1.0
2017-07-17,39.9,40.4,39.78,39.99,3312123,39.9,40.4,39.78,39.99,3312123,0.0,1.0
2017-07-18,40.13,40.2,39.27,39.75,1065587,40.13,40.2,39.27,39.75,1065587,0.0,1.0
2017-07-19,41.74,41.79,40.25,40.25,2346916,41.74,41.79,40.25,40.25,2346916,0.0,1.0
2017-07-20,42.79,42.87,41.91,42.01,4090156,42.79,42.87,41.91,42.01,4090156,0.0,1.0
2017-07-21,43.76,43.94,42.45,42.81,2056639,43.76,43.94,42.45,42.81,2056639,0.0,1.0
2017-07-24,43.79,43.92,43.22,43.69,1547130,43.79,43.92,43.22,43.69,1547130,0.0,1.0
2017-07-25,43.8,44.37,43.7,43.79,1910724,43.8,44.37,43.7,43.79,1910724,0.0,1.0
2017-07-26,43.95,44.28,43.56,44.04,1426078,43.95,44.28,43.56,44.04,1426078,0.0,1.0
2017-07-27,44.86,44.87,43.79,44.09,1309274,44.86,44.87,43.79,44.09,1309274,0.0,1.0
2017-07-28,45.0,45.61,44.54,44.86,1893399,45.0,45.61,44.54,44.86,1893399,0.0,1.0
2017-07-31,44.71,44.99,44.28,44.96,1266331,44.71,44.99,44.28,44.96,1266331,0.0,1.0
2017-08-01,43.62,45.06,43.36,44.75,1938253,43.62,45.06,43.36,44.75,1938253,0.0,1.0
2017-08-02,43.92,44.31,43.29,43.63,1329607,43.92,44.31,43.29,43.63,1329607,0.0,1.0
2017-08-03,43.39,43.8,42.8,43.8,1601882,43.39,43.8,42.8,43.8,1601882,0.0,1.0
2017-08-04,43.19,43.87,43.0,43.53,1448478,43.19,43.87,43.0,43.53,1448478,0.0,1.0
2017-08-07,43.55,43.61,42.83,43.1,1511429,43.55,43.61,42.83,43.1,1511429,0.0,1.0
2017-08-08,43.19,43.82,42.76,43.42,831883,43.19,43.82,42.76,43.42,831883,0.0,1.0
2017-08-09,43.23,43.31,42.71,43.15,873009,43.23,43.31,42.71,43.15,873009,0.0,1.0
2017-08-10,42.98,43.33,42.68,43.0,742610,42.98,43.33,42.68,43.0,742610,0.0,1.0
2017-08-11,43.34,43.61,42.21,42.34,611954,43.34,43.61,42.21,42.34,611954,0.0,1.0
2017-08-14,43.51,44.06,43.27,43.64,1223421,43.51,44.06,43.27,43.64,1223421,0.0,1.0
2017-08-15,43.57,43.94,43.27,43.61,824501,43.57,43.94,43.27,43.61,824501,0.0,1.0
2017-08-16,43.23,43.86,43.09,43.63,915770,43.23,43.86,43.09,43.63,915770,0.0,1.0
2017-08-17,42.72,43.45,42.69,43.21,1281969,42.72,43.45,42.69,43.21,1281969,0.0,1.0
2017-08-18,42.4,43.12,42.17,42.76,1100213,42.4,43.12,42.17,42.76,1100213,0.0,1.0
2017-08-21,42.5,42.87,41.88,42.46,1560546,42.5,42.87,41.88,42.46,1560546,0.0,1.0
2017-08-22,41.62,42.03,40.79,41.57,2376297,41.62,42.03,40.79,41.57,2376297,0.0,1.0
2017-08-23,41.54,41.75,41.11,41.62,1552013,41.54,41.75,41.11,41.62,1552013,0.0,1.0
2017-08-24,39.29,41.67,39.19,41.45,2616449,39.29,41.67,39.19,41.45,2616449,0.0,1.0
2017-08-25,40.4,40.55,39.3,39.34,2104112,40.4,40.55,39.3,39.34,2104112,0.0,1.0
2017-08-28,40.61,40.71,40.19,40.27,2945131,40.61,40.71,40.19,40.27,2945131,0.0,1.0
2017-08-29,40.05,43.0,39.14,42.99,5480197,40.05,43.0,39.14,42.99,5480197,0.0,1.0
2017-08-30,39.64,40.95,39.4,40.24,2098882,39.64,40.95,39.4,40.24,2098882,0.0,1.0
2017-08-31,40.22,40.35,39.58,39.75,1789271,40.22,40.35,39.58,39.75,1789271,0.0,1.0
2017-09-01,39.56,40.4,39.22,40.23,1596935,39.56,40.4,39.22,40.23,1596935,0.0,1.0
2017-09-05,39.37,39.87,38.96,39.51,1983926,39.37,39.87,38.96,39.51,1983926,0.0,1.0
2017-09-06,40.46,40.74,39.41,39.41,1955137,40.46,40.74,39.41,39.41,1955137,0.0,1.0
2017-09-07,40.39,40.88,39.86,40.72,1491209,40.39,40.88,39.86,40.72,1491209,0.0,1.0
2017-09-08,40.05,40.57,39.9,40.16,779124,40.05,40.57,39.9,40.16,779124,0.0,1.0
2017-09-11,40.24,40.58,40.01,40.5,1088011,40.24,40.58,40.01,40.5,1088011,0.0,1.0
2017-09-12,40.29,40.8,40.22,40.25,1377018,40.29,40.8,40.22,40.25,1377018,0.0,1.0
2017-09-13,41.1,41.21,40.14,40.14,1736308,41.1,41.21,40.14,40.14,1736308,0.0,1.0
2017-09-14,40.65,41.39,40.59,40.81,1005343,40.65,41.39,40.59,40.81,1005343,0.0,1.0
2017-09-15,41.27,41.45,40.55,40.55,1128253,41.27,41.45,40.55,40.55,1128253,0.0,1.0
2017-09-18,41.32,41.37,40.93,41.23,1419223,41.32,41.37,40.93,41.23,1419223,0.0,1.0
2017-09-19,40.43,41.35,40.35,41.35,1004408,40.43,41.35,40.35,41.35,1004408,0.0,1.0
2017-09-20,40.42,40.48,39.79,40.01,1370049,40.42,40.48,39.79,40.01,1370049,0.0,1.0
2017-09-21,39.9,40.59,39.88,40.31,459859,39.9,40.59,39.88,40.31,459859,0.0,1.0
2017-09-22,39.6,40.14,39.57,40.1,452857,39.6,40.14,39.57,40.1,452857,0.0,1.0
2017-09-25,40.15,40.16,39.5,39.55,492986,40.15,40.16,39.5,39.55,492986,0.0,1.0
2017-09-26,40.59,40.78,40.12,40.16,706863,40.59,40.78,40.12,40.16,706863,0.0,1.0
2017-09-27,40.43,40.77,39.69,40.77,1031709,40.43,40.77,39.69,40.77,1031709,0.0,1.0
2017-09-28,40.71,43.6,39.46,43.5,4780600,40.71,43.6,39.46,43.5,4780600,0.0,1.0
2017-09-29,41.15,42.4,40.97,41.0,1751164,41.15,42.4,40.97,41.0,1751164,0.0,1.0
2017-10-02,41.8,42.55,40.76,41.0,2128049,41.8,42.55,40.76,41.0,2128049,0.0,1.0
2017-10-03,41.21,41.96,40.92,41.8,1128694,41.21,41.96,40.92,41.8,1128694,0.0,1.0
2017-10-04,41.38,41.83,41.05,41.22,535380,41.38,41.83,41.05,41.22,535380,0.0,1.0
2017-10-05,42.35,42.36,41.2,41.35,813903,42.35,42.36,41.2,41.35,813903,0.0,1.0
2017-10-06,41.95,42.34,41.33,42.34,1102980,41.95,42.34,41.33,42.34,1102980,0.0,1.0
2017-10-09,41.18,41.94,41.03,41.94,1116915,41.18,41.94,41.03,41.94,1116915,0.0,1.0
2017-10-10,41.49,41.68,41.27,41.47,681024,41.49,41.68,41.27,41.47,681024,0.0,1.0
2017-10-11,41.59,41.94,41.48,41.66,822201,41.59,41.94,41.48,41.66,822201,0.0,1.0
2017-10-12,41.97,42.14,41.5,41.83,735417,41.97,42.14,41.5,41.83,735417,0.0,1.0
2017-10-13,41.81,42.16,41.68,42.07,492901,41.81,42.16,41.68,42.07,492901,0.0,1.0
2017-10-16,41.51,42.06,41.49,41.66,694682,41.51,42.06,41.49,41.66,694682,0.0,1.0
2017-10-17,40.86,41.45,40.71,41.29,802698,40.86,41.45,40.71,41.29,802698,0.0,1.0
2017-10-18,39.51,40.91,39.47,40.91,1242876,39.51,40.91,39.47,40.91,1242876,0.0,1.0
2017-10-19,37.94,39.05,37.88,38.81,1884284,37.94,39.05,37.88,38.81,1884284,0.0,1.0
2017-10-20,37.52,37.99,37.16,37.88,2086992,37.52,37.99,37.16,37.88,2086992,0.0,1.0
2017-10-23,37.04,37.68,36.95,37.64,860894,37.04,37.68,36.95,37.64,860894,0.0,1.0
2017-10-24,36.79,37.32,36.31,37.01,1903753,36.79,37.32,36.31,37.01,1903753,0.0,1.0
2017-10-25,37.19,37.67,36.03,36.59,1295459,37.19,37.67,36.03,36.59,1295459,0.0,1.0
2017-10-26,36.89,37.37,36.8,37.34,895350,36.89,37.37,36.8,37.34,895350,0.0,1.0
2017-10-27,36.92,37.0,36.38,36.78,931956,36.92,37.0,36.38,36.78,931956,0.0,1.0
2017-10-30,35.6,37.63,35.53,36.98,1168724,35.6,37.63,35.53,36.98,1168724,0.0,1.0
2017-10-31,36.02,36.46,35.68,35.76,1473418,36.02,36.46,35.68,35.76,1473418,0.0,1.0
2017-11-01,36.48,36.6,35.32,35.96,1802992,36.48,36.6,35.32,35.96,1802992,0.0,1.0
2017-11-02,35.74,36.54,35.41,36.34,1211901,35.74,36.54,35.41,36.34,1211901,0.0,1.0
2017-11-03,34.65,36.03,34.65,35.55,2733806,34.65,36.03,34.65,35.55,2733806,0.0,1.0
2017-11-06,34.37,34.87,33.73,34.83,3272549,34.37,34.87,33.73,34.83,3272549,0.0,1.0
2017-11-07,34.43,37.0,33.8,36.87,3858705,34.43,37.0,33.8,36.87,3858705,0.0,1.0
2017-11-08,34.92,35.45,33.97,35.17,2355677,34.92,35.45,33.97,35.17,2355677,0.0,1.0
2017-11-09,34.41,34.75,33.94,34.58,1871172,34.41,34.75,33.94,34.58,1871172,0.0,1.0
2017-11-10,35.68,35.79,34.74,34.97,1862932,35.68,35.79,34.74,34.97,1862932,0.0,1.0
2017-11-13,35.42,35.98,35.21,35.66,1573680,35.42,35.98,35.21,35.66,1573680,0.0,1.0
2017-11-14,36.12,36.6,35.02,35.32,1508167,36.12,36.6,35.02,35.32,1508167,0.0,1.0
2017-11-15,36.73,37.89,36.09,36.26,2982738,36.73,37.89,36.09,36.26,2982738,0.0,1.0
2017-11-16,38.49,39.01,37.07,37.07,3675493,38.49,39.01,37.07,37.07,3675493,0.0,1.0
2017-11-17,39.84,40.22,38.46,38.53,3767653,39.84,40.22,38.46,38.53,3767653,0.0,1.0
2017-11-20,40.89,44.37,39.35,39.39,7972001,40.89,44.37,39.35,39.39,7972001,0.0,1.0
2017-11-21,41.08,42.3,40.34,41.2,5013630,41.08,42.3,40.34,41.2,5013630,0.0,1.0
2017-11-22,41.18,41.88,40.89,41.09,1343034,41.18,41.88,40.89,41.09,1343034,0.0,1.0
2017-11-24,40.68,41.56,40.4,41.18,1136250,40.68,41.56,40.4,41.18,1136250,0.0,1.0
2017-11-27,41.02,41.12,40.47,40.59,1112560,41.02,41.12,40.47,40.59,1112560,0.0,1.0
2017-11-28,41.73,41.88,40.8682,41.13,1474209,41.73,41.88,40.8682,41.13,1474209,0.0,1.0
2017-11-29,41.58,42.35,41.51,41.82,1245105,41.58,42.35,41.51,41.82,1245105,0.0,1.0
2017-11-30,41.1,42.09,41.02,41.71,2878624,41.1,42.09,41.02,41.71,2878624,0.0,1.0
2017-12-01,42.54,42.97,40.86,41.22,2362739,42.54,42.97,40.86,41.22,2362739,0.0,1.0
2017-12-04,42.41,43.7,42.19,42.45,2558192,42.41,43.7,42.19,42.45,2558192,0.0,1.0
2017-12-05,41.42,42.49,41.21,42.49,2188358,41.42,42.49,41.21,42.49,2188358,0.0,1.0
2017-12-06,41.88,42.245,41.12,41.42,791238,41.88,42.245,41.12,41.42,791238,0.0,1.0
2017-12-07,40.89,41.88,40.821,41.86,1026215,40.89,41.88,40.821,41.86,1026215,0.0,1.0
2017-12-08,40.89,41.5,40.66,41.25,1063867,40.89,41.5,40.66,41.25,1063867,0.0,1.0
2017-12-11,41.14,41.21,40.31,40.74,931108,41.14,41.21,40.31,40.74,931108,0.0,1.0
2017-12-12,40.86,41.24,40.66,41.03,701948,40.86,41.24,40.66,41.03,701948,0.0,1.0
2017-12-13,40.68,40.98,40.31,40.92,1040857,40.68,40.98,40.31,40.92,1040857,0.0,1.0
2017-12-14,40.78,40.99,40.34,40.56,688607,40.78,40.99,40.34,40.56,688607,0.0,1.0
2017-12-15,39.96,41.28,39.83,40.9,2402077,39.96,41.28,39.83,40.9,2402077,0.0,1.0
2017-12-18,40.65,42.28,40.15,40.29,1703597,40.65,42.28,40.15,40.29,1703597,0.0,1.0
2017-12-19,40.15,41.5899,40.01,40.64,1716169,40.15,41.5899,40.01,40.64,1716169,0.0,1.0
2017-12-20,41.42,41.53,39.91,40.25,1215009,41.42,41.53,39.91,40.25,1215009,0.0,1.0
2017-12-21,41.45,42.17,41.26,41.65,1706742,41.45,42.17,41.26,41.65,1706742,0.0,1.0
2017-12-22,41.51,41.77,41.05,41.45,1317074,41.51,41.77,41.05,41.45,1317074,0.0,1.0
2017-12-26,42.25,42.3052,41.3859,41.49,902107,42.25,42.3052,41.3859,41.49,902107,0.0,1.0
2017-12-27,42.34,42.38,42.08,42.3,1013815,42.34,42.38,42.08,42.3,1013815,0.0,1.0
2017-12-28,42.41,42.479,42.1596,42.35,680812,42.41,42.479,42.1596,42.35,680812,0.0,1.0
2017-12-29,42.39,42.645,42.26,42.35,802104,42.39,42.645,42.26,42.35,802104,0.0,1.0
2018-01-02,41.95,42.71,41.88,42.63,984441,41.95,42.71,41.88,42.63,984441,0.0,1.0
2018-01-03,40.92,42.015,40.88,42.0,746421,40.92,42.015,40.88,42.0,746421,0.0,1.0
2018-01-04,40.6,40.97,40.4101,40.91,649306,40.6,40.97,40.4101,40.91,649306,0.0,1.0
2018-01-05,40.51,40.8,39.05,39.43,1549095,40.51,40.8,39.05,39.43,1549095,0.0,1.0
2018-01-08,41.07,41.25,40.58,40.6,891699,41.07,41.25,40.58,40.6,891699,0.0,1.0
2018-01-09,40.26,41.33,40.23,41.07,857404,40.26,41.33,40.23,41.07,857404,0.0,1.0
2018-01-10,39.51,40.33,39.18,40.17,797566,39.51,40.33,39.18,40.17,797566,0.0,1.0
2018-01-11,39.45,39.8,39.31,39.63,620396,39.45,39.8,39.31,39.63,620396,0.0,1.0
2018-01-12,39.41,39.82,39.25,39.35,717741,39.41,39.82,39.25,39.35,717741,0.0,1.0
2018-01-16,39.42,39.95,39.35,39.38,607611,39.42,39.95,39.35,39.38,607611,0.0,1.0
2018-01-17,40.01,40.275,39.47,39.69,975827,40.01,40.275,39.47,39.69,975827,0.0,1.0
2018-01-18,39.47,39.91,39.24,39.8,630474,39.47,39.91,39.24,39.8,630474,0.0,1.0
2018-01-19,39.36,39.59,39.22,39.45,814735,39.36,39.59,39.22,39.45,814735,0.0,1.0
2018-01-22,39.59,39.71,39.24,39.26,1238466,39.59,39.71,39.24,39.26,1238466,0.0,1.0
2018-01-23,40.11,40.33,39.45,39.68,1117738,40.11,40.33,39.45,39.68,1117738,0.0,1.0
2018-01-24,40.04,40.36,39.511,40.23,865256,40.04,40.36,39.511,40.23,865256,0.0,1.0
2018-01-25,40.1,40.44,39.86,40.2,668075,40.1,40.44,39.86,40.2,668075,0.0,1.0
2018-01-26,39.32,40.28,39.01,40.28,789750,39.32,40.28,39.01,40.28,789750,0.0,1.0
2018-01-29,38.49,39.32,38.46,39.15,745609,38.49,39.32,38.46,39.15,745609,0.0,1.0
2018-01-30,38.17,38.59,38.02,38.26,675949,38.17,38.59,38.02,38.26,675949,0.0,1.0
2018-01-31,38.14,38.54,37.9,38.3,705223,38.14,38.54,37.9,38.3,705223,0.0,1.0
2018-02-01,38.19,38.225,37.48,38.13,562455,38.19,38.225,37.48,38.13,562455,0.0,1.0
2018-02-02,37.59,38.19,37.29,37.93,1202457,37.59,38.19,37.29,37.93,1202457,0.0,1.0
2018-02-05,35.9,37.49,35.82,37.23,1287573,35.9,37.49,35.82,37.23,1287573,0.0,1.0
2018-02-06,36.36,36.48,34.9,35.44,1822662,36.36,36.48,34.9,35.44,1822662,0.0,1.0
2018-02-07,34.69,36.19,33.34,35.0,4785927,34.69,36.19,33.34,35.0,4785927,0.0,1.0
2018-02-08,34.35,35.1,33.81,34.89,2253701,34.35,35.1,33.81,34.89,2253701,0.0,1.0
2018-02-09,33.73,34.64,33.17,34.51,1663146,33.73,34.64,33.17,34.51,1663146,0.0,1.0
2018-02-12,33.21,34.03,33.16,33.99,1070073,33.21,34.03,33.16,33.99,1070073,0.0,1.0
2018-02-13,33.27,33.51,32.82,33.02,1089564,33.27,33.51,32.82,33.02,1089564,0.0,1.0
2018-02-14,34.46,34.7,32.9487,33.22,1146522,34.46,34.7,32.9487,33.22,1146522,0.0,1.0
2018-02-15,34.97,35.14,34.2,34.62,1607749,34.97,35.14,34.2,34.62,1607749,0.0,1.0
2018-02-16,35.48,35.58,34.59,34.87,1078761,35.48,35.58,34.59,34.87,1078761,0.0,1.0
2018-02-20,34.68,35.38,34.43,35.27,1224993,34.68,35.38,34.43,35.27,1224993,0.0,1.0
2018-02-21,33.96,35.16,33.95,34.62,980134,33.96,35.16,33.95,34.62,980134,0.0,1.0
2018-02-22,33.71,34.235,33.62,33.95,1091003,33.71,34.235,33.62,33.95,1091003,0.0,1.0
2018-02-23,34.85,34.935,33.86,34.21,1309836,34.85,34.935,33.86,34.21,1309836,0.0,1.0
2018-02-26,35.04,35.29,34.41,34.65,713921,35.04,35.29,34.41,34.65,713921,0.0,1.0
2018-02-27,34.96,35.3099,34.81,35.02,1206181,34.96,35.3099,34.81,35.02,1206181,0.0,1.0
2018-02-28,34.78,35.2553,34.37,35.14,2125847,34.78,35.2553,34.37,35.14,2125847,0.0,1.0
2018-03-01,34.09,35.01,34.01,34.74,1177655,34.09,35.01,34.01,34.74,1177655,0.0,1.0
2018-03-02,34.75,34.9,33.801,33.88,671475,34.75,34.9,33.801,33.88,671475,0.0,1.0
2018-03-05,35.57,35.7625,34.92,34.94,975941,35.57,35.7625,34.92,34.94,975941,0.0,1.0
2018-03-06,35.84,35.85,35.12,35.59,1020860,35.84,35.85,35.12,35.59,1020860,0.0,1.0
2018-03-07,35.5,35.81,35.37,35.69,880047,35.5,35.81,35.37,35.69,880047,0.0,1.0
2018-03-08,35.31,35.7,35.01,35.54,441221,35.31,35.7,35.01,35.54,441221,0.0,1.0
2018-03-09,35.53,35.74,35.28,35.52,569279,35.53,35.74,35.28,35.52,569279,0.0,1.0
2018-03-12,35.73,36.15,35.375,35.66,901509,35.73,36.15,35.375,35.66,901509,0.0,1.0
2018-03-13,35.35,35.93,35.19,35.77,782713,35.35,35.93,35.19,35.77,782713,0.0,1.0
2018-03-14,35.16,35.57,34.98,35.56,474527,35.16,35.57,34.98,35.56,474527,0.0,1.0
2018-03-15,34.3,35.39,33.91,35.16,788149,34.3,35.39,33.91,35.16,788149,0.0,1.0
2018-03-16,34.52,34.65,34.1152,34.37,817816,34.52,34.65,34.1152,34.37,817816,0.0,1.0
2018-03-19,34.14,34.41,33.94,34.35,625794,34.14,34.41,33.94,34.35,625794,0.0,1.0
2018-03-20,33.58,34.25,33.28,34.25,727144,33.58,34.25,33.28,34.25,727144,0.0,1.0
2018-03-21,33.0,33.4802,32.57,33.44,1074562,33.0,33.4802,32.57,33.44,1074562,0.0,1.0
2018-03-22,32.0,32.9602,32.0,32.83,1022497,32.0,32.9602,32.0,32.83,1022497,0.0,1.0
2018-03-23,32.64,33.255,32.0,32.18,1238367,32.64,33.255,32.0,32.18,1238367,0.0,1.0
2018-03-26,33.0,33.24,32.38,32.87,996171,33.0,33.24,32.38,32.87,996171,0.0,1.0
2018-03-27,31.95,33.14,31.72,33.13,1192401,31.95,33.14,31.72,33.13,1192401,0.0,1.0
2018-03-28,31.85,32.185,31.68,32.03,997179,31.85,32.185,31.68,32.03,997179,0.0,1.0
2018-03-29,32.07,32.26,31.83,32.04,910227,32.07,32.26,31.83,32.04,910227,0.0,1.0
2018-04-02,30.99,31.88,30.77,31.86,1380533,30.99,31.88,30.77,31.86,1380533,0.0,1.0
2018-04-03,31.01,31.3,30.58,31.01,1880964,31.01,31.3,30.58,31.01,1880964,0.0,1.0
2018-04-04,30.97,31.24,30.39,30.72,1960903,30.97,31.24,30.39,30.72,1960903,0.0,1.0
2018-04-05,30.71,31.2,30.57,31.15,1721780,30.71,31.2,30.57,31.15,1721780,0.0,1.0
2018-04-06,30.67,31.03,30.52,30.7,1526313,30.67,31.03,30.52,30.7,1526313,0.0,1.0
2018-04-09,30.47,31.01,30.4,30.71,1270564,30.47,31.01,30.4,30.71,1270564,0.0,1.0
2018-04-10,30.61,31.02,30.47,30.61,1062863,30.61,31.02,30.47,30.61,1062863,0.0,1.0
2018-04-11,30.95,31.23,30.5,30.63,1613792,30.95,31.23,30.5,30.63,1613792,0.0,1.0
2018-04-12,31.04,31.16,30.79,31.13,1475360,31.04,31.16,30.79,31.13,1475360,0.0,1.0
2018-04-13,31.44,31.52,31.05,31.12,1092153,31.44,31.52,31.05,31.12,1092153,0.0,1.0
2018-04-16,31.89,32.3,31.305,31.51,1264250,31.89,32.3,31.305,31.51,1264250,0.0,1.0
2018-04-17,31.93,32.2,31.67,31.88,542139,31.93,32.2,31.67,31.88,542139,0.0,1.0
2018-04-18,31.49,32.121,31.47,31.98,786396,31.49,32.121,31.47,31.98,786396,0.0,1.0
2018-04-19,30.37,31.68,30.27,31.42,919877,30.37,31.68,30.27,31.42,919877,0.0,1.0
2018-04-20,29.69,30.61,29.64,30.48,1075384,29.69,30.61,29.64,30.48,1075384,0.0,1.0
2018-04-23,29.33,29.8,29.08,29.77,1190407,29.33,29.8,29.08,29.77,1190407,0.0,1.0
2018-04-24,29.25,29.67,29.03,29.51,1391449,29.25,29.67,29.03,29.51,1391449,0.0,1.0
2018-04-25,29.57,29.92,29.06,29.08,1530294,29.57,29.92,29.06,29.08,1530294,0.0,1.0
2018-04-26,30.08,30.13,29.25,29.66,935547,30.08,30.13,29.25,29.66,935547,0.0,1.0
2018-04-27,30.16,30.34,29.9,30.03,748767,30.16,30.34,29.9,30.03,748767,0.0,1.0
2018-04-30,29.13,30.37,29.09,30.14,1319997,29.13,30.37,29.09,30.14,1319997,0.0,1.0
2018-05-01,28.57,29.0924,26.88,29.0,5178049,28.57,29.0924,26.88,29.0,5178049,0.0,1.0
2018-05-02,27.64,28.88,27.51,28.58,1914088,27.64,28.88,27.51,28.58,1914088,0.0,1.0
2018-05-03,27.62,28.01,27.33,27.6,1053871,27.62,28.01,27.33,27.6,1053871,0.0,1.0
2018-05-04,28.5,28.9708,27.62,27.62,1198158,28.5,28.9708,27.62,27.62,1198158,0.0,1.0
2018-05-07,28.64,28.77,28.12,28.49,1228763,28.64,28.77,28.12,28.49,1228763,0.0,1.0
2018-05-08,27.45,27.78,25.8,26.8,6669732,27.45,27.78,25.8,26.8,6669732,0.0,1.0
2018-05-09,28.01,28.23,27.02,27.39,2220978,28.01,28.23,27.02,27.39,2220978,0.0,1.0
2018-05-10,28.19,28.49,27.78,27.9,1488428,28.19,28.49,27.78,27.9,1488428,0.0,1.0
2018-05-11,27.91,28.49,27.73,28.25,1331076,27.91,28.49,27.73,28.25,1331076,0.0,1.0
2018-05-14,27.09,27.92,26.94,27.8,1791807,27.09,27.92,26.94,27.8,1791807,0.0,1.0
2018-05-15,26.72,27.28,26.65,27.01,1397851,26.72,27.28,26.65,27.01,1397851,0.0,1.0
2018-05-16,27.24,27.38,26.72,26.72,1708742,27.24,27.38,26.72,26.72,1708742,0.0,1.0
2018-05-17,26.97,27.29,26.78,27.26,1479607,26.97,27.29,26.78,27.26,1479607,0.0,1.0
2018-05-18,26.26,26.8,26.16,26.79,1220569,26.26,26.8,26.16,26.79,1220569,0.0,1.0
2018-05-21,25.92,26.69,25.87,26.42,1740223,25.92,26.69,25.87,26.42,1740223,0.0,1.0
2018-05-22,25.95,26.35,25.925,26.05,2207913,25.95,26.35,25.925,26.05,2207913,0.0,1.0
2018-05-23,25.95,26.4142,25.93,25.94,1182817,25.95,26.4142,25.93,25.94,1182817,0.0,1.0
2018-05-24,26.22,26.26,25.67,25.94,917057,26.22,26.26,25.67,25.94,917057,0.0,1.0
2018-05-25,26.17,26.6041,26.03,26.14,560227,26.17,26.6041,26.03,26.14,560227,0.0,1.0
2018-05-29,25.63,26.351,25.46,25.98,1110895,25.63,26.351,25.46,25.98,1110895,0.0,1.0
2018-05-30,26.13,26.32,25.61,25.67,809896,26.13,26.32,25.61,25.67,809896,0.0,1.0
2018-05-31,25.52,26.3,25.48,26.1,1826700,25.52,26.3,25.48,26.1,1826700,0.0,1.0
2018-06-01,25.9,26.08,25.41,25.65,970090,25.9,26.08,25.41,25.65,970090,0.0,1.0
2018-06-04,26.96,27.0,25.861,25.98,1997036,26.96,27.0,25.861,25.98,1997036,0.0,1.0
2018-06-05,26.96,27.76,26.63,27.4,1894243,26.96,27.76,26.63,27.4,1894243,0.0,1.0
2018-06-06,27.14,27.32,26.45,26.94,1303038,27.14,27.32,26.45,26.94,1303038,0.0,1.0
2018-06-07,27.66,27.95,26.76,26.97,1964186,27.66,27.95,26.76,26.97,1964186,0.0,1.0
2018-06-08,28.3,28.5193,27.67,27.71,1401021,28.3,28.5193,27.67,27.71,1401021,0.0,1.0
2018-06-11,28.8,29.07,28.15,28.49,1869195,28.8,29.07,28.15,28.49,1869195,0.0,1.0
2018-06-12,28.67,28.9,28.07,28.84,950389,28.67,28.9,28.07,28.84,950389,0.0,1.0
2018-06-13,28.35,29.28,28.27,28.8,1498595,28.35,29.28,28.27,28.8,1498595,0.0,1.0
2018-06-14,28.12,28.35,27.77,28.35,1423661,28.12,28.35,27.77,28.35,1423661,0.0,1.0
2018-06-15,28.46,28.53,27.91,28.06,1248602,28.46,28.53,27.91,28.06,1248602,0.0,1.0
2018-06-18,28.83,28.865,28.22,28.35,1377813,28.83,28.865,28.22,28.35,1377813,0.0,1.0
2018-06-19,29.46,29.67,28.631,28.72,1776303,29.46,29.67,28.631,28.72,1776303,0.0,1.0
2018-06-20,28.63,29.649,28.47,29.49,1714083,28.63,29.649,28.47,29.49,1714083,0.0,1.0
2018-06-21,29.18,29.5,28.57,28.73,1172480,29.18,29.5,28.57,28.73,1172480,0.0,1.0
2018-06-22,29.74,31.53,29.51,30.5,3716951,29.74,31.53,29.51,30.5,3716951,0.0,1.0
2018-06-25,29.89,30.64,29.52,29.77,1837246,29.89,30.64,29.52,29.77,1837246,0.0,1.0
2018-06-26,28.96,29.98,28.91,29.91,1183324,28.96,29.98,28.91,29.91,1183324,0.0,1.0
2018-06-27,29.48,29.79,28.4,28.88,1092155,29.48,29.79,28.4,28.88,1092155,0.0,1.0
2018-06-28,29.82,29.95,29.28,29.57,1740776,29.82,29.95,29.28,29.57,1740776,0.0,1.0
2018-06-29,29.8,30.13,29.63,29.72,1158445,29.8,30.13,29.63,29.72,1158445,0.0,1.0
2018-07-02,29.61,30.24,29.21,29.72,1112380,29.61,30.24,29.21,29.72,1112380,0.0,1.0
2018-07-03,30.0,30.38,29.525,29.66,530714,30.0,30.38,29.525,29.66,530714,0.0,1.0
2018-07-05,30.28,30.34,29.75,30.11,803275,30.28,30.34,29.75,30.11,803275,0.0,1.0
2018-07-06,30.64,30.71,30.145,30.24,550147,30.64,30.71,30.145,30.24,550147,0.0,1.0
2018-07-09,30.83,30.89,30.55,30.75,928127,30.83,30.89,30.55,30.75,928127,0.0,1.0
2018-07-10,30.96,31.13,30.7,30.97,918302,30.96,31.13,30.7,30.97,918302,0.0,1.0
2018-07-11,30.49,31.16,30.47,30.88,2763866,30.49,31.16,30.47,30.88,2763866,0.0,1.0
2018-07-12,29.76,30.54,29.57,30.54,1156621,29.76,30.54,29.57,30.54,1156621,0.0,1.0
2018-07-13,30.02,30.4,29.61,29.81,1121178,30.02,30.4,29.61,29.81,1121178,0.0,1.0
2018-07-16,29.4,29.99,29.135,29.93,1534598,29.4,29.99,29.135,29.93,1534598,0.0,1.0
2018-07-17,29.58,29.81,29.31,29.31,1437408,29.58,29.81,29.31,29.31,1437408,0.0,1.0
2018-07-18,28.46,29.57,28.37,29.57,1294937,28.46,29.57,28.37,29.57,1294937,0.0,1.0
2018-07-19,28.75,28.94,28.37,28.5,1738997,28.75,28.94,28.37,28.5,1738997,0.0,1.0
2018-07-20,28.99,29.11,28.51,28.76,703158,28.99,29.11,28.51,28.76,703158,0.0,1.0
2018-07-23,28.61,28.94,28.31,28.79,1424885,28.61,28.94,28.31,28.79,1424885,0.0,1.0
2018-07-24,27.76,28.59,27.51,28.58,1548982,27.76,28.59,27.51,28.58,1548982,0.0,1.0
2018-07-25,27.97,28.29,27.71,27.86,644021,27.97,28.29,27.71,27.86,644021,0.0,1.0
2018-07-26,28.62,28.69,28.05,28.05,547369,28.62,28.69,28.05,28.05,547369,0.0,1.0
2018-07-27,28.56,28.89,28.27,28.62,502581,28.56,28.89,28.27,28.62,502581,0.0,1.0
2018-07-30,28.61,28.79,28.16,28.4,603954,28.61,28.79,28.16,28.4,603954,0.0,1.0
2018-07-31,28.44,28.71,28.14,28.71,673890,28.44,28.71,28.14,28.71,673890,0.0,1.0
2018-08-01,27.68,28.49,27.5,28.49,778901,27.68,28.49,27.5,28.49,778901,0.0,1.0
2018-08-02,28.45,28.57,27.5,27.55,758236,28.45,28.57,27.5,27.55,758236,0.0,1.0
2018-08-03,29.44,30.11,28.65,28.66,1045523,29.44,30.11,28.65,28.66,1045523,0.0,1.0
2018-08-06,29.47,29.6325,29.11,29.45,663117,29.47,29.6325,29.11,29.45,663117,0.0,1.0
2018-08-07,30.22,30.42,29.34,29.7,1339378,30.22,30.42,29.34,29.7,1339378,0.0,1.0
2018-08-08,28.97,30.07,28.97,30.07,1083089,28.97,30.07,28.97,30.07,1083089,0.0,1.0
2018-08-09,28.5,29.08,28.315,29.06,884193,28.5,29.08,28.315,29.06,884193,0.0,1.0
2018-08-10,28.09,28.68,28.0,28.3,856324,28.09,28.68,28.0,28.3,856324,0.0,1.0
2018-08-13,28.41,28.49,27.85,28.29,1018756,28.41,28.49,27.85,28.29,1018756,0.0,1.0
2018-08-14,28.82,29.18,28.53,28.53,514348,28.82,29.18,28.53,28.53,514348,0.0,1.0
2018-08-15,28.52,28.8368,28.09,28.66,628658,28.52,28.8368,28.09,28.66,628658,0.0,1.0
2018-08-16,28.64,29.21,28.58,28.59,830833,28.64,29.21,28.58,28.59,830833,0.0,1.0
2018-08-17,29.1,29.31,28.22,28.62,1366517,29.1,29.31,28.22,28.62,1366517,0.0,1.0
2018-08-20,29.1,29.2899,28.69,29.05,750851,29.1,29.2899,28.69,29.05,750851,0.0,1.0
2018-08-21,29.22,29.42,28.49,29.05,1127913,29.22,29.42,28.49,29.05,1127913,0.0,1.0
2018-08-22,29.3,29.39,28.92,29.2,1034063,29.3,29.39,28.92,29.2,1034063,0.0,1.0
2018-08-23,28.37,29.28,28.28,29.06,1572120,28.37,29.28,28.28,29.06,1572120,0.0,1.0
2018-08-24,28.52,28.87,28.22,28.36,1202826,28.52,28.87,28.22,28.36,1202826,0.0,1.0
2018-08-27,28.61,29.16,28.49,28.74,1679717,28.61,29.16,28.49,28.74,1679717,0.0,1.0
2018-08-28,26.77,28.12,26.57,27.66,5914251,26.77,28.12,26.57,27.66,5914251,0.0,1.0
2018-08-29,27.57,27.6014,26.2,26.66,2728396,27.57,27.6014,26.2,26.66,2728396,0.0,1.0
2018-08-30,28.34,28.78,27.41,27.58,1880424,28.34,28.78,27.41,27.58,1880424,0.0,1.0
2018-08-31,28.56,28.659,28.17,28.33,1066055,28.56,28.659,28.17,28.33,1066055,0.0,1.0
2018-09-04,28.19,28.7,28.04,28.46,1003885,28.19,28.7,28.04,28.46,1003885,0.0,1.0
2018-09-05,28.2,28.57,27.81,28.11,1021269,28.2,28.57,27.81,28.11,1021269,0.0,1.0
2018-09-06,28.74,28.77,28.11,28.11,908721,28.74,28.77,28.11,28.11,908721,0.0,1.0
2018-09-07,28.92,29.06,28.23,28.59,1064297,28.92,29.06,28.23,28.59,1064297,0.0,1.0
2018-09-10,29.08,29.42,28.87,28.98,1012221,29.08,29.42,28.87,28.98,1012221,0.0,1.0
2018-09-11,28.24,29.09,27.99,29.04,1400601,28.24,29.09,27.99,29.04,1400601,0.0,1.0
2018-09-12,28.16,28.5999,27.79,28.34,1630399,28.16,28.5999,27.79,28.34,1630399,0.0,1.0
2018-09-13,27.82,28.25,27.37,28.25,1468546,27.82,28.25,27.37,28.25,1468546,0.0,1.0
2018-09-14,27.69,27.94,27.32,27.74,1354104,27.69,27.94,27.32,27.74,1354104,0.0,1.0
2018-09-17,27.26,27.65,27.11,27.56,1436285,27.26,27.65,27.11,27.56,1436285,0.0,1.0
2018-09-18,26.6,27.2064,26.12,27.08,1778257,26.6,27.2064,26.12,27.08,1778257,0.0,1.0
2018-09-19,26.2,26.72,26.09,26.59,1609430,26.2,26.72,26.09,26.59,1609430,0.0,1.0
2018-09-20,26.58,26.86,25.96,26.33,2485669,26.58,26.86,25.96,26.33,2485669,0.0,1.0
2018-09-21,26.26,26.6,25.82,26.47,4623566,26.26,26.6,25.82,26.47,4623566,0.0,1.0
2018-09-24,27.44,27.61,26.3,26.56,1628680,27.44,27.61,26.3,26.56,1628680,0.0,1.0
2018-09-25,26.25,27.62,26.19,27.38,1740845,26.25,27.62,26.19,27.38,1740845,0.0,1.0
2018-09-26,26.7,26.97,26.15,26.36,1213563,26.7,26.97,26.15,26.36,1213563,0.0,1.0
2018-09-27,26.46,26.83,26.2447,26.55,596916,26.46,26.83,26.2447,26.55,596916,0.0,1.0
2018-09-28,27.12,27.24,26.28,26.28,1244861,27.12,27.24,26.28,26.28,1244861,0.0,1.0
2018-10-01,27.26,27.5,27.11,27.3,878555,27.26,27.5,27.11,27.3,878555,0.0,1.0
2018-10-02,26.61,27.6799,26.5799,27.1,1106339,26.61,27.6799,26.5799,27.1,1106339,0.0,1.0
2018-10-03,26.29,26.89,26.25,26.73,764415,26.29,26.89,26.25,26.73,764415,0.0,1.0
2018-10-04,26.4,26.41,25.95,26.17,906762,26.4,26.41,25.95,26.17,906762,0.0,1.0
2018-10-05,26.32,26.6829,26.26,26.38,541311,26.32,26.6829,26.26,26.38,541311,0.0,1.0
2018-10-08,26.75,27.03,26.36,26.45,1058880,26.75,27.03,26.36,26.45,1058880,0.0,1.0
2018-10-09,26.13,26.81,26.09,26.61,851243,26.13,26.81,26.09,26.61,851243,0.0,1.0
2018-10-10,25.72,26.2325,25.7,26.06,906423,25.72,26.2325,25.7,26.06,906423,0.0,1.0
2018-10-11,25.2,25.7,25.199,25.52,1768203,25.2,25.7,25.199,25.52,1768203,0.0,1.0
2018-10-12,25.25,25.99,24.89,25.21,1073549,25.25,25.99,24.89,25.21,1073549,0.0,1.0
2018-10-15,25.47,25.66,25.18,25.18,804014,25.47,25.66,25.18,25.18,804014,0.0,1.0
2018-10-16,25.77,25.99,25.18,25.58,899495,25.77,25.99,25.18,25.58,899495,0.0,1.0
2018-10-17,25.5,25.96,25.4,25.66,747582,25.5,25.96,25.4,25.66,747582,0.0,1.0
2018-10-18,24.92,25.63,24.78,25.5,725936,24.92,25.63,24.78,25.5,725936,0.0,1.0
2018-10-19,25.25,25.39,24.79,24.9,1165349,25.25,25.39,24.79,24.9,1165349,0.0,1.0
2018-10-22,24.78,25.56,24.6466,25.33,745116,24.78,25.56,24.6466,25.33,745116,0.0,1.0
2018-10-23,25.06,25.2,24.11,24.47,1479323,25.06,25.2,24.11,24.47,1479323,0.0,1.0
2018-10-24,24.95,25.66,24.91,25.07,869293,24.95,25.66,24.91,25.07,869293,0.0,1.0
2018-10-25,24.67,25.19,24.62,25.0,1040903,24.67,25.19,24.62,25.0,1040903,0.0,1.0
2018-10-26,24.16,24.46,23.75,24.45,1607680,24.16,24.46,23.75,24.45,1607680,0.0,1.0
2018-10-29,24.96,25.87,24.5735,24.76,2391473,24.96,25.87,24.5735,24.76,2391473,0.0,1.0
2018-10-30,25.24,25.68,24.98,25.09,1070822,25.24,25.68,24.98,25.09,1070822,0.0,1.0
2018-10-31,24.88,25.37,24.44,25.25,1559283,24.88,25.37,24.44,25.25,1559283,0.0,1.0
2018-11-01,25.57,25.815,24.99,24.99,896117,25.57,25.815,24.99,24.99,896117,0.0,1.0
2018-11-02,25.26,25.84,24.89,25.73,987087,25.26,25.84,24.89,25.73,987087,0.0,1.0
2018-11-05,25.46,25.75,25.2,25.24,889587,25.46,25.75,25.2,25.24,889587,0.0,1.0
2018-11-06,26.13,26.28,25.46,25.49,994548,26.13,26.28,25.46,25.49,994548,0.0,1.0
2018-11-07,26.13,26.44,25.53,26.31,1397615,26.13,26.44,25.53,26.31,1397615,0.0,1.0
2018-11-08,22.51,25.15,22.03,25.0,6380176,22.51,25.15,22.03,25.0,6380176,0.0,1.0
2018-11-09,22.24,22.74,21.805,22.21,5448759,22.24,22.74,21.805,22.21,5448759,0.0,1.0
2018-11-12,22.61,22.94,21.76,21.98,3945456,22.61,22.94,21.76,21.98,3945456,0.0,1.0
2018-11-13,22.08,22.85,21.965,22.65,2558188,22.08,22.85,21.965,22.65,2558188,0.0,1.0
2018-11-14,22.34,22.57,21.94,22.15,1906389,22.34,22.57,21.94,22.15,1906389,0.0,1.0
2018-11-15,22.57,22.61,22.05,22.54,2130259,22.57,22.61,22.05,22.54,2130259,0.0,1.0
2018-11-16,22.68,22.84,22.22,22.59,1409057,22.68,22.84,22.22,22.59,1409057,0.0,1.0
2018-11-19,22.53,22.76,22.45,22.55,1533369,22.53,22.76,22.45,22.55,1533369,0.0,1.0
2018-11-20,22.41,22.62,22.25,22.25,1212347,22.41,22.62,22.25,22.25,1212347,0.0,1.0
2018-11-21,22.49,22.85,22.2624,22.43,824467,22.49,22.85,22.2624,22.43,824467,0.0,1.0
2018-11-23,22.59,22.7,22.38,22.48,273999,22.59,22.7,22.38,22.48,273999,0.0,1.0
2018-11-26,21.41,22.61,21.265,22.61,1613492,21.41,22.61,21.265,22.61,1613492,0.0,1.0
2018-11-27,21.05,21.43,20.535,21.39,1973641,21.05,21.43,20.535,21.39,1973641,0.0,1.0
2018-11-28,20.78,21.15,20.47,21.0,1360904,20.78,21.15,20.47,21.0,1360904,0.0,1.0
2018-11-29,20.82,21.06,20.682,20.8,1023328,20.82,21.06,20.682,20.8,1023328,0.0,1.0
2018-11-30,20.7,20.95,20.42,20.82,1242728,20.7,20.95,20.42,20.82,1242728,0.0,1.0
2018-12-03,20.7,21.0,20.298,20.85,1567741,20.7,21.0,20.298,20.85,1567741,0.0,1.0
2018-12-04,20.18,20.8799,20.05,20.73,1659592,20.18,20.8799,20.05,20.73,1659592,0.0,1.0
2018-12-06,19.92,20.31,19.65,20.09,1733257,19.92,20.31,19.65,20.09,1733257,0.0,1.0
2018-12-07,19.3,20.12,19.04,19.78,2003646,19.3,20.12,19.04,19.78,2003646,0.0,1.0
2018-12-10,19.18,19.58,18.82,19.37,1370030,19.18,19.58,18.82,19.37,1370030,0.0,1.0
2018-12-11,18.8,20.1,18.64,19.28,2286561,18.8,20.1,18.64,19.28,2286561,0.0,1.0
2018-12-12,19.12,19.56,18.37,19.5,2755607,19.12,19.56,18.37,19.5,2755607,0.0,1.0
2018-12-13,19.2,19.41,18.92,19.13,2072510,19.2,19.41,18.92,19.13,2072510,0.0,1.0
2018-12-14,18.45,19.22,18.42,19.08,2302843,18.45,19.22,18.42,19.08,2302843,0.0,1.0
2018-12-17,16.82,18.31,16.6534,18.08,3877186,16.82,18.31,16.6534,18.08,3877186,0.0,1.0
2018-12-18,16.98,17.14,16.42,16.83,4449982,16.98,17.14,16.42,16.83,4449982,0.0,1.0
2018-12-19,16.25,17.41,16.2,17.06,2249527,16.25,17.41,16.2,17.06,2249527,0.0,1.0
2018-12-20,15.96,16.6,15.755,16.13,2001098,15.96,16.6,15.755,16.13,2001098,0.0,1.0
2018-12-21,15.52,16.345,15.41,15.92,3949212,15.52,16.345,15.41,15.92,3949212,0.0,1.0
2018-12-24,15.49,15.64,15.18,15.52,1268688,15.49,15.64,15.18,15.52,1268688,0.0,1.0
2018-12-26,15.79,15.88,15.06,15.55,1622910,15.79,15.88,15.06,15.55,1622910,0.0,1.0
2018-12-27,15.64,15.7,15.11,15.64,1934513,15.64,15.7,15.11,15.64,1934513,0.0,1.0
2018-12-28,15.56,15.89,15.01,15.71,2276598,15.56,15.89,15.01,15.71,2276598,0.0,1.0
2018-12-31,15.86,15.86,15.115,15.56,2204150,15.86,15.86,15.115,15.56,2204150,0.0,1.0
2019-01-02,16.22,16.4997,15.51,15.67,2552858,16.22,16.4997,15.51,15.67,2552858,0.0,1.0
2019-01-03,16.49,16.845,16.06,16.13,1955891,16.49,16.845,16.06,16.13,1955891,0.0,1.0
2019-01-04,17.04,17.12,16.41,16.65,1675257,17.04,17.12,16.41,16.65,1675257,0.0,1.0
2019-01-07,17.44,17.62,16.96,17.05,2516636,17.44,17.62,16.96,17.05,2516636,0.0,1.0
2019-01-08,17.56,17.86,17.25,17.6,2421895,17.56,17.86,17.25,17.6,2421895,0.0,1.0
2019-01-09,17.9,18.15,17.45,17.51,1648465,17.9,18.15,17.45,17.51,1648465,0.0,1.0
2019-01-10,17.92,18.24,17.64,17.9,1477395,17.92,18.24,17.64,17.9,1477395,0.0,1.0
2019-01-11,17.81,18.15,17.59,17.91,1075883,17.81,18.15,17.59,17.91,1075883,0.0,1.0
2019-01-14,17.79,18.057,17.5,17.72,1276486,17.79,18.057,17.5,17.72,1276486,0.0,1.0
2019-01-15,18.18,18.305,17.625,17.79,1675364,18.18,18.305,17.625,17.79,1675364,0.0,1.0
2019-01-16,18.03,18.36,17.9599,18.1,1152333,18.03,18.36,17.9599,18.1,1152333,0.0,1.0
2019-01-17,18.35,18.39,17.92,18.05,816115,18.35,18.39,17.92,18.05,816115,0.0,1.0
2019-01-18,18.56,18.66,18.31,18.44,1045762,18.56,18.66,18.31,18.44,1045762,0.0,1.0
2019-01-22,18.13,18.54,17.8,18.53,3346034,18.13,18.54,17.8,18.53,3346034,0.0,1.0
2019-01-23,18.17,18.69,18.06,18.25,1448709,18.17,18.69,18.06,18.25,1448709,0.0,1.0
2019-01-24,17.89,18.24,17.1386,18.02,909694,17.89,18.24,17.1386,18.02,909694,0.0,1.0
2019-01-25,17.99,18.17,17.89,17.96,775531,17.99,18.17,17.89,17.96,775531,0.0,1.0
2019-01-28,18.21,18.27,17.7,17.85,1745369,18.21,18.27,17.7,17.85,1745369,0.0,1.0
2019-01-29,18.06,18.43,18.03,18.35,594410,18.06,18.43,18.03,18.35,594410,0.0,1.0
2019-01-30,18.06,18.17,17.7,18.17,1009388,18.06,18.17,17.7,18.17,1009388,0.0,1.0
2019-01-31,18.33,18.46,17.97,18.11,1134936,18.33,18.46,17.97,18.11,1134936,0.0,1.0
2019-02-01,18.19,18.49,18.0886,18.38,702203,18.19,18.49,18.0886,18.38,702203,0.0,1.0
2019-02-04,18.24,18.37,18.05,18.24,1126407,18.24,18.37,18.05,18.24,1126407,0.0,1.0
2019-02-05,17.63,17.97,17.26,17.73,2431851,17.63,17.97,17.26,17.73,2431851,0.0,1.0
2019-02-06,17.79,17.9362,17.42,17.55,1999534,17.79,17.9362,17.42,17.55,1999534,0.0,1.0
2019-02-07,16.15,16.3715,14.45,14.75,10168949,16.15,16.3715,14.45,14.75,10168949,0.0,1.0
2019-02-08,15.91,17.07,15.82,15.87,3336400,15.91,17.07,15.82,15.87,3336400,0.0,1.0
2019-02-11,16.84,17.05,15.91,15.91,4386845,16.84,17.05,15.91,15.91,4386845,0.0,1.0
2019-02-12,18.05,18.35,16.67,16.93,2999904,18.05,18.35,16.67,16.93,2999904,0.0,1.0
2019-02-13,17.79,18.27,17.43,18.06,2283908,17.79,18.27,17.43,18.06,2283908,0.0,1.0
2019-02-14,17.45,17.79,17.29,17.73,1975345,17.45,17.79,17.29,17.73,1975345,0.0,1.0
2019-02-15,17.76,17.91,17.42,17.54,1397265,17.76,17.91,17.42,17.54,1397265,0.0,1.0
2019-02-19,17.92,18.12,17.74,17.75,945171,17.92,18.12,17.74,17.75,945171,0.0,1.0
2019-02-20,18.48,18.51,17.59,17.91,1679728,18.48,18.51,17.59,17.91,1679728,0.0,1.0
2019-02-21,18.09,18.55,18.03,18.44,1387518,18.09,18.55,18.03,18.44,1387518,0.0,1.0
2019-02-22,17.64,17.98,17.2,17.78,2106952,17.64,17.98,17.2,17.78,2106952,0.0,1.0
2019-02-25,17.23,17.7,17.185,17.7,1342725,17.23,17.7,17.185,17.7,1342725,0.0,1.0
2019-02-26,17.34,17.68,17.22,17.22,2197286,17.34,17.68,17.22,17.22,2197286,0.0,1.0
2019-02-27,17.77,17.82,17.15,17.35,1983001,17.77,17.82,17.15,17.35,1983001,0.0,1.0
2019-02-28,19.67,19.72,18.52,18.63,7380964,19.67,19.72,18.52,18.63,7380964,0.0,1.0
2019-03-01,19.25,19.73,19.03,19.03,3176651,19.25,19.73,19.03,19.03,3176651,0.0,1.0
2019-03-04,19.58,19.82,19.07,19.42,2282024,19.58,19.82,19.07,19.42,2282024,0.0,1.0
2019-03-05,20.35,20.38,19.52,19.58,3483133,20.35,20.38,19.52,19.58,3483133,0.0,1.0
2019-03-06,20.75,20.8432,19.98,20.22,4013846,20.75,20.8432,19.98,20.22,4013846,0.0,1.0
2019-03-07,21.56,21.65,20.52,20.67,5322778,21.56,21.65,20.52,20.67,5322778,0.0,1.0
2019-03-08,21.5,21.76,20.87,21.7,2065273,21.5,21.76,20.87,21.7,2065273,0.0,1.0
2019-03-11,21.89,21.96,21.395,21.44,2043716,21.89,21.96,21.395,21.44,2043716,0.0,1.0
2019-03-12,21.91,22.11,21.66,21.88,1217723,21.91,22.11,21.66,21.88,1217723,0.0,1.0
2019-03-13,22.44,22.56,21.74,21.96,2417117,22.44,22.56,21.74,21.96,2417117,0.0,1.0
2019-03-14,22.04,22.55,21.925,22.41,1634067,22.04,22.55,21.925,22.41,1634067,0.0,1.0
2019-03-15,22.55,22.59,21.83,22.04,1887725,22.55,22.59,21.83,22.04,1887725,0.0,1.0
2019-03-18,22.73,22.74,22.3615,22.65,1277706,22.73,22.74,22.3615,22.65,1277706,0.0,1.0
2019-03-19,22.71,22.84,22.58,22.8,1164348,22.71,22.84,22.58,22.8,1164348,0.0,1.0
2019-03-20,22.46,22.84,22.35,22.67,1186636,22.46,22.84,22.35,22.67,1186636,0.0,1.0
2019-03-21,23.24,23.31,22.45,22.5,1352506,23.24,23.31,22.45,22.5,1352506,0.0,1.0
2019-03-22,23.29,23.49,22.935,23.15,1590318,23.29,23.49,22.935,23.15,1590318,0.0,1.0
2019-03-25,23.46,23.64,23.14,23.15,1425909,23.46,23.64,23.14,23.15,1425909,0.0,1.0
2019-03-26,23.73,23.83,23.45,23.63,902457,23.73,23.83,23.45,23.63,902457,0.0,1.0
2019-03-27,23.64,23.91,23.36,23.74,1498675,23.64,23.91,23.36,23.74,1498675,0.0,1.0
2019-03-28,23.37,23.801,23.28,23.66,955053,23.37,23.801,23.28,23.66,955053,0.0,1.0
2019-03-29,23.12,23.7462,23.03,23.45,955969,23.12,23.7462,23.03,23.45,955969,0.0,1.0
2019-04-01,22.72,23.09,22.62,22.88,1314431,22.72,23.09,22.62,22.88,1314431,0.0,1.0
2019-04-02,22.05,22.77,21.99,22.76,1597701,22.05,22.77,21.99,22.76,1597701,0.0,1.0
2019-04-03,21.32,22.08,21.3,22.06,2164688,21.32,22.08,21.3,22.06,2164688,0.0,1.0
2019-04-04,21.84,21.9,21.15,21.27,3285022,21.84,21.9,21.15,21.27,3285022,0.0,1.0
2019-04-05,21.82,22.11,21.76,21.86,1099018,21.82,22.11,21.76,21.86,1099018,0.0,1.0
2019-04-08,21.89,22.02,21.74,21.84,947204,21.89,22.02,21.74,21.84,947204,0.0,1.0
2019-04-09,21.77,21.9,21.3275,21.78,1125313,21.77,21.9,21.3275,21.78,1125313,0.0,1.0
2019-04-10,22.16,22.24,21.655,21.71,973258,22.16,22.24,21.655,21.71,973258,0.0,1.0
2019-04-11,22.32,22.47,21.97,22.18,729476,22.32,22.47,21.97,22.18,729476,0.0,1.0
2019-04-12,22.07,22.62,22.03,22.4,761212,22.07,22.62,22.03,22.4,761212,0.0,1.0
2019-04-15,22.7,22.735,22.13,22.13,1135245,22.7,22.735,22.13,22.13,1135245,0.0,1.0
2019-04-16,22.6,23.0861,21.88,22.79,1413218,22.6,23.0861,21.88,22.79,1413218,0.0,1.0
2019-04-17,22.5,22.76,22.28,22.68,596410,22.5,22.76,22.28,22.68,596410,0.0,1.0
2019-04-18,22.38,22.76,22.12,22.6,996561,22.38,22.76,22.12,22.6,996561,0.0,1.0
2019-04-22,22.06,22.38,21.99,22.38,704731,22.06,22.38,21.99,22.38,704731,0.0,1.0
2019-04-23,22.01,22.36,21.88,22.09,1157388,22.01,22.36,21.88,22.09,1157388,0.0,1.0
2019-04-24,21.85,22.05,21.68,21.98,1437857,21.85,22.05,21.68,21.98,1437857,0.0,1.0
2019-04-25,21.56,21.96,21.54,21.81,942801,21.56,21.96,21.54,21.81,942801,0.0,1.0
2019-04-26,21.91,22.07,21.52,21.56,1034943,21.91,22.07,21.52,21.56,1034943,0.0,1.0
2019-04-29,21.98,22.22,21.5,21.99,1423131,21.98,22.22,21.5,21.99,1423131,0.0,1.0
2019-04-30,21.82,22.23,21.725,22.04,931655,21.82,22.23,21.725,22.04,931655,0.0,1.0
2019-05-01,21.75,21.93,21.5,21.81,969513,21.75,21.93,21.5,21.81,969513,0.0,1.0
2019-05-02,22.01,22.05,21.42,21.63,1292132,22.01,22.05,21.42,21.63,1292132,0.0,1.0
2019-05-03,22.48,22.57,21.92,22.13,1044373,22.48,22.57,21.92,22.13,1044373,0.0,1.0
2019-05-06,22.99,23.07,21.9424,22.29,1600587,22.99,23.07,21.9424,22.29,1600587,0.0,1.0
2019-05-07,23.7,23.735,22.89,22.89,1815970,23.7,23.735,22.89,22.89,1815970,0.0,1.0
2019-05-08,23.75,24.23,23.36,23.69,2496642,23.75,24.23,23.36,23.69,2496642,0.0,1.0
2019-05-09,22.92,23.98,21.37,23.98,2088317,22.92,23.98,21.37,23.98,2088317,0.0,1.0
2019-05-10,22.88,23.105,22.165,23.1,1035234,22.88,23.105,22.165,23.1,1035234,0.0,1.0
2019-05-13,23.6,23.64,22.59,22.6,2087896,23.6,23.64,22.59,22.6,2087896,0.0,1.0
2019-05-14,23.9,23.91,23.02,23.53,2376465,23.9,23.91,23.02,23.53,2376465,0.0,1.0
2019-05-15,24.48,24.6362,23.55,23.91,2184672,24.48,24.6362,23.55,23.91,2184672,0.0,1.0
2019-05-16,24.3,25.15,24.05,24.79,1564785,24.3,25.15,24.05,24.79,1564785,0.0,1.0
2019-05-17,23.94,24.14,23.26,23.9,1827768,23.94,24.14,23.26,23.9,1827768,0.0,1.0
2019-05-20,23.43,23.74,23.01,23.69,2422210,23.43,23.74,23.01,23.69,2422210,0.0,1.0
2019-05-21,23.9,24.46,23.4,23.51,2633318,23.9,24.46,23.4,23.51,2633318,0.0,1.0
2019-05-22,23.83,24.25,23.59,24.15,1046929,23.83,24.25,23.59,24.15,1046929,0.0,1.0
2019-05-23,22.84,23.92,22.8,23.63,1728528,22.84,23.92,22.8,23.63,1728528,0.0,1.0
2019-05-24,22.48,23.08,22.24,22.92,2111838,22.48,23.08,22.24,22.92,2111838,0.0,1.0
2019-05-28,21.35,22.6,21.34,22.41,1898912,21.35,22.6,21.34,22.41,1898912,0.0,1.0
2019-05-29,20.54,21.2,20.15,21.16,2856904,20.54,21.2,20.15,21.16,2856904,0.0,1.0
2019-05-30,20.13,20.73,20.07,20.62,1434456,20.13,20.73,20.07,20.62,1434456,0.0,1.0
2019-05-31,20.39,20.43,19.8,20.07,1104405,20.39,20.43,19.8,20.07,1104405,0.0,1.0
2019-06-03,20.38,20.49,20.04,20.33,960933,20.38,20.49,20.04,20.33,960933,0.0,1.0
2019-06-04,20.63,20.75,20.47,20.47,663746,20.63,20.75,20.47,20.47,663746,0.0,1.0
2019-06-05,20.59,20.8356,20.4,20.76,887780,20.59,20.8356,20.4,20.76,887780,0.0,1.0
2019-06-06,20.52,20.61,19.95,20.61,875906,20.52,20.61,19.95,20.61,875906,0.0,1.0
2019-06-07,21.02,21.31,20.455,20.54,1419342,21.02,21.31,20.455,20.54,1419342,0.0,1.0
2019-06-10,20.75,21.26,20.67,21.07,684392,20.75,21.26,20.67,21.07,684392,0.0,1.0
2019-06-11,21.15,21.25,20.725,20.87,1158064,21.15,21.25,20.725,20.87,1158064,0.0,1.0
2019-06-12,20.98,21.25,20.85,21.08,810216,20.98,21.25,20.85,21.08,810216,0.0,1.0
2019-06-13,21.12,21.14,20.72,21.01,594968,21.12,21.14,20.72,21.01,594968,0.0,1.0
2019-06-14,21.17,21.365,20.85,21.1,680010,21.17,21.365,20.85,21.1,680010,0.0,1.0
2019-06-17,20.71,21.19,20.61,21.19,770480,20.71,21.19,20.61,21.19,770480,0.0,1.0
2019-06-18,20.55,21.055,20.495,20.87,691021,20.55,21.055,20.495,20.87,691021,0.0,1.0
2019-06-19,20.74,20.8,20.425,20.58,700055,20.74,20.8,20.425,20.58,700055,0.0,1.0
2019-06-20,20.6,21.31,20.59,20.93,1277824,20.6,21.31,20.59,20.93,1277824,0.0,1.0
2019-06-21,20.65,20.78,20.17,20.6,1578582,20.65,20.78,20.17,20.6,1578582,0.0,1.0
2019-06-24,20.53,21.0,20.47,20.71,737466,20.53,21.0,20.47,20.71,737466,0.0,1.0
2019-06-25,20.79,20.81,20.45,20.53,841226,20.79,20.81,20.45,20.53,841226,0.0,1.0
2019-06-26,20.85,20.94,20.52,20.75,712275,20.85,20.94,20.52,20.75,712275,0.0,1.0
2019-06-27,21.23,21.28,20.63,20.84,850529,21.23,21.28,20.63,20.84,850529,0.0,1.0
2019-06-28,21.9,21.94,21.25,21.31,1094503,21.9,21.94,21.25,21.31,1094503,0.0,1.0
2019-07-01,21.41,22.16,21.3,22.0,1072384,21.41,22.16,21.3,22.0,1072384,0.0,1.0
2019-07-02,21.66,21.88,21.36,21.53,529878,21.66,21.88,21.36,21.53,529878,0.0,1.0
2019-07-03,21.89,22.12,21.6533,21.68,679990,21.89,22.12,21.6533,21.68,679990,0.0,1.0
2019-07-05,22.37,22.37,21.74,21.79,526777,22.37,22.37,21.74,21.79,526777,0.0,1.0
2019-07-08,21.99,22.46,21.685,22.4,751423,21.99,22.46,21.685,22.4,751423,0.0,1.0
2019-07-09,22.04,22.06,21.8,21.86,711745,22.04,22.06,21.8,21.86,711745,0.0,1.0
2019-07-10,21.93,22.1601,21.92,22.07,712451,21.93,22.1601,21.92,22.07,712451,0.0,1.0
2019-07-11,21.01,21.94,20.69,21.91,1644322,21.01,21.94,20.69,21.91,1644322,0.0,1.0
2019-07-12,21.39,21.46,20.8,20.92,877957,21.39,21.46,20.8,20.92,877957,0.0,1.0
2019-07-15,21.41,21.77,21.255,21.46,687037,21.41,21.77,21.255,21.46,687037,0.0,1.0
2019-07-16,20.93,21.55,20.86,21.4,747107,20.93,21.55,20.86,21.4,747107,0.0,1.0
2019-07-17,20.71,21.035,20.54,20.93,1006279,20.71,21.035,20.54,20.93,1006279,0.0,1.0
2019-07-18,21.02,21.14,20.64,20.79,539471,21.02,21.14,20.64,20.79,539471,0.0,1.0
2019-07-19,20.77,21.18,20.74,21.02,532042,20.77,21.18,20.74,21.02,532042,0.0,1.0
2019-07-22,20.68,20.96,20.495,20.78,1196559,20.68,20.96,20.495,20.78,1196559,0.0,1.0
2019-07-23,20.25,20.7,20.05,20.65,1478188,20.25,20.7,20.05,20.65,1478188,0.0,1.0
2019-07-24,20.22,20.45,20.0,20.18,1974881,20.22,20.45,20.0,20.18,1974881,0.0,1.0
2019-07-25,20.26,20.73,20.15,20.16,1377541,20.26,20.73,20.15,20.16,1377541,0.0,1.0
2019-07-26,20.56,20.585,19.99,20.21,1083341,20.56,20.585,19.99,20.21,1083341,0.0,1.0
2019-07-29,21.46,23.05,20.2501,20.64,3257205,21.46,23.05,20.2501,20.64,3257205,0.0,1.0
2019-07-30,21.93,21.94,21.02,21.37,846245,21.93,21.94,21.02,21.37,846245,0.0,1.0
2019-07-31,21.77,22.93,21.455,22.01,1615474,21.77,22.93,21.455,22.01,1615474,0.0,1.0
2019-08-01,22.05,22.37,21.915,21.93,1329626,22.05,22.37,21.915,21.93,1329626,0.0,1.0
2019-08-02,22.14,22.23,21.54,21.92,904605,22.14,22.23,21.54,21.92,904605,0.0,1.0
2019-08-05,21.63,22.0,21.47,22.0,1147393,21.63,22.0,21.47,22.0,1147393,0.0,1.0
2019-08-06,21.42,22.23,21.245,21.68,734381,21.42,22.23,21.245,21.68,734381,0.0,1.0
2019-08-07,21.47,21.51,20.89,21.31,894247,21.47,21.51,20.89,21.31,894247,0.0,1.0
2019-08-08,22.14,22.15,20.64,21.5,1479041,22.14,22.15,20.64,21.5,1479041,0.0,1.0
2019-08-09,22.15,22.28,21.93,22.17,725702,22.15,22.28,21.93,22.17,725702,0.0,1.0
2019-08-12,21.44,22.12,21.43,22.12,602772,21.44,22.12,21.43,22.12,602772,0.0,1.0
2019-08-13,22.06,22.14,21.27,21.37,746176,22.06,22.14,21.27,21.37,746176,0.0,1.0
2019-08-14,21.26,21.99,20.97,21.88,1308290,21.26,21.99,20.97,21.88,1308290,0.0,1.0
2019-08-15,21.09,21.57,20.76,21.39,1084869,21.09,21.57,20.76,21.39,1084869,0.0,1.0
2019-08-16,21.74,21.81,21.09,21.19,1103307,21.74,21.81,21.09,21.19,1103307,0.0,1.0
2019-08-19,21.9,22.08,21.87,21.95,1325429,21.9,22.08,21.87,21.95,1325429,0.0,1.0
2019-08-20,18.6,21.01,18.57,20.73,3381294,18.6,21.01,18.57,20.73,3381294,0.0,1.0
2019-08-21,18.36,18.73,18.2,18.46,2449195,18.36,18.73,18.2,18.46,2449195,0.0,1.0
2019-08-22,18.91,18.985,18.25,18.41,1785945,18.91,18.985,18.25,18.41,1785945,0.0,1.0
2019-08-23,18.38,18.8,18.14,18.8,1512441,18.38,18.8,18.14,18.8,1512441,0.0,1.0
2019-08-26,18.53,18.59,18.225,18.52,1417319,18.53,18.59,18.225,18.52,1417319,0.0,1.0
2019-08-27,18.18,18.528,17.94,18.5,1509264,18.18,18.528,17.94,18.5,1509264,0.0,1.0
2019-08-28,18.36,18.665,18.2,18.42,2891527,18.36,18.665,18.2,18.42,2891527,0.0,1.0
2019-08-29,19.03,19.59,18.46,19.31,3288378,19.03,19.59,18.46,19.31,3288378,0.0,1.0
2019-08-30,19.05,19.19,18.68,19.04,2866076,19.05,19.19,18.68,19.04,2866076,0.0,1.0
2019-09-03,19.17,19.3,18.75,18.87,2573945,19.17,19.3,18.75,18.87,2573945,0.0,1.0
2019-09-04,19.58,19.85,19.2,19.24,1199303,19.58,19.85,19.2,19.24,1199303,0.0,1.0
2019-09-05,19.75,19.97,19.67,19.67,1130708,19.75,19.97,19.67,19.67,1130708,0.0,1.0
2019-09-06,19.62,19.92,19.56,19.75,728526,19.62,19.92,19.56,19.75,728526,0.0,1.0
2019-09-09,19.59,19.71,19.42,19.62,1753337,19.59,19.71,19.42,19.62,1753337,0.0,1.0
2019-09-10,20.75,20.82,19.53,19.57,1236765,20.75,20.82,19.53,19.57,1236765,0.0,1.0
2019-09-11,21.75,21.805,20.53,20.74,2216445,21.75,21.805,20.53,20.74,2216445,0.0,1.0
2019-09-12,21.72,21.94,21.555,21.87,891375,21.72,21.94,21.555,21.87,891375,0.0,1.0
2019-09-13,21.96,22.0,21.7,21.75,647685,21.96,22.0,21.7,21.75,647685,0.0,1.0
2019-09-16,22.51,22.54,21.665,21.87,850862,22.51,22.54,21.665,21.87,850862,0.0,1.0
2019-09-17,22.41,22.64,22.32,22.42,728752,22.41,22.64,22.32,22.42,728752,0.0,1.0
2019-09-18,22.11,22.65,21.86,22.35,1359534,22.11,22.65,21.86,22.35,1359534,0.0,1.0
2019-09-19,21.31,22.2108,21.24,22.09,1259061,21.31,22.2108,21.24,22.09,1259061,0.0,1.0
2019-09-20,20.9,21.61,20.78,21.31,3049995,20.9,21.61,20.78,21.31,3049995,0.0,1.0
2019-09-23,21.465,21.655,20.75,20.84,1097415,21.465,21.655,20.75,20.84,1097415,0.0,1.0
2019-09-24,21.55,21.7,21.3,21.45,1107570,21.55,21.7,21.3,21.45,1107570,0.0,1.0
2019-09-25,22.02,22.17,21.28,21.68,924205,22.02,22.17,21.28,21.68,924205,0.0,1.0
2019-09-26,21.71,22.17,21.69,22.08,680635,21.71,22.17,21.69,22.08,680635,0.0,1.0
2019-09-27,21.54,21.81,21.35,21.65,717068,21.54,21.81,21.35,21.65,717068,0.0,1.0
2019-09-30,21.475,21.62,21.19,21.6,784023,21.475,21.62,21.19,21.6,784023,0.0,1.0
2019-10-01,20.96,21.51,20.83,21.51,775434,20.96,21.51,20.83,21.51,775434,0.0,1.0
2019-10-02,20.49,20.95,20.335,20.86,921147,20.49,20.95,20.335,20.86,921147,0.0,1.0
2019-10-03,20.685,20.75,20.4,20.51,834950,20.685,20.75,20.4,20.51,834950,0.0,1.0
2019-10-04,20.705,20.97,20.4372,20.7,559871,20.705,20.97,20.4372,20.7,559871,0.0,1.0
2019-10-07,20.52,20.74,20.39,20.59,532960,20.52,20.74,20.39,20.59,532960,0.0,1.0
2019-10-08,20.15,20.39,19.99,20.38,474951,20.15,20.39,19.99,20.38,474951,0.0,1.0
2019-10-09,20.11,20.22,19.905,20.21,726147,20.11,20.22,19.905,20.21,726147,0.0,1.0
2019-10-10,20.22,20.31,20.05,20.09,524799,20.22,20.31,20.05,20.09,524799,0.0,1.0
2019-10-11,20.7,20.85,20.325,20.43,596756,20.7,20.85,20.325,20.43,596756,0.0,1.0
2019-10-14,21.07,21.245,20.34,20.63,865080,21.07,21.245,20.34,20.63,865080,0.0,1.0
2019-10-15,21.83,21.85,21.04,21.25,1169822,21.83,21.85,21.04,21.25,1169822,0.0,1.0
2019-10-16,22.06,22.15,21.74,21.76,700717,22.06,22.15,21.74,21.76,700717,0.0,1.0
2019-10-17,22.42,22.44,21.9,22.14,673016,22.42,22.44,21.9,22.14,673016,0.0,1.0
2019-10-18,22.16,22.54,22.06,22.45,442744,22.16,22.54,22.06,22.45,442744,0.0,1.0
2019-10-21,21.935,22.47,21.915,22.31,510351,21.935,22.47,21.915,22.31,510351,0.0,1.0
2019-10-22,22.21,22.26,21.84,21.94,620239,22.21,22.26,21.84,21.94,620239,0.0,1.0
2019-10-23,22.295,22.39,22.06,22.17,767021,22.295,22.39,22.06,22.17,767021,0.0,1.0
2019-10-24,22.43,22.48,22.03,22.32,824663,22.43,22.48,22.03,22.32,824663,0.0,1.0
2019-10-25,22.78,22.83,22.275,22.32,600630,22.78,22.83,22.275,22.32,600630,0.0,1.0
2019-10-28,22.97,23.19,22.83,22.88,762578,22.97,23.19,22.83,22.88,762578,0.0,1.0
2019-10-29,23.29,23.375,22.76,23.03,735614,23.29,23.375,22.76,23.03,735614,0.0,1.0
2019-10-30,23.38,23.58,23.13,23.2,731817,23.38,23.58,23.13,23.2,731817,0.0,1.0
2019-10-31,23.64,23.65,23.3,23.49,688541,23.64,23.65,23.3,23.49,688541,0.0,1.0
2019-11-01,23.37,23.85,23.34,23.66,847031,23.37,23.85,23.34,23.66,847031,0.0,1.0
2019-11-04,24.18,24.24,23.39,23.5,777655,24.18,24.24,23.39,23.5,777655,0.0,1.0
2019-11-05,24.23,24.38,23.9438,24.21,733548,24.23,24.38,23.9438,24.21,733548,0.0,1.0
2019-11-06,24.23,24.47,24.02,24.23,1433319,24.23,24.47,24.02,24.23,1433319,0.0,1.0
2019-11-07,25.545,26.44,24.3155,24.8,2071325,25.545,26.44,24.3155,24.8,2071325,0.0,1.0
2019-11-08,25.925,26.49,25.4,25.66,2527409,25.925,26.49,25.4,25.66,2527409,0.0,1.0
2019-11-11,25.82,26.11,25.37,25.9,717012,25.82,26.11,25.37,25.9,717012,0.0,1.0
2019-11-12,25.6,25.9709,25.475,25.89,1050194,25.6,25.9709,25.475,25.89,1050194,0.0,1.0
2019-11-13,25.41,25.8,25.3,25.53,996386,25.41,25.8,25.3,25.53,996386,0.0,1.0
2019-11-14,25.02,25.63,24.735,25.37,854592,25.02,25.63,24.735,25.37,854592,0.0,1.0
2019-11-15,25.1,25.4,24.98,25.14,515830,25.1,25.4,24.98,25.14,515830,0.0,1.0
2019-11-18,24.71,25.0,24.67,24.96,500947,24.71,25.0,24.67,24.96,500947,0.0,1.0
2019-11-19,24.91,24.98,24.55,24.63,437773,24.91,24.98,24.55,24.63,437773,0.0,1.0
2019-11-20,24.99,25.1,24.8,24.86,406233,24.99,25.1,24.8,24.86,406233,0.0,1.0
2019-11-21,24.57,24.99,24.4,24.99,633966,24.57,24.99,24.4,24.99,633966,0.0,1.0
2019-11-22,24.54,24.84,24.3,24.61,444424,24.54,24.84,24.3,24.61,444424,0.0,1.0
2019-11-25,24.87,25.04,24.38,24.53,810543,24.87,25.04,24.38,24.53,810543,0.0,1.0
2019-11-26,24.93,25.11,24.8,24.8,375013,24.93,25.11,24.8,24.8,375013,0.0,1.0
2019-11-27,24.97,25.28,24.86,24.93,397238,24.97,25.28,24.86,24.93,397238,0.0,1.0
2019-11-29,24.72,25.04,24.65,24.86,204998,24.72,25.04,24.65,24.86,204998,0.0,1.0
2019-12-02,24.99,25.09,24.67,24.9,498475,24.99,25.09,24.67,24.9,498475,0.0,1.0
2019-12-03,25.05,25.125,24.66,24.88,679607,25.05,25.125,24.66,24.88,679607,0.0,1.0
2019-12-04,24.98,25.31,24.93,25.12,548929,24.98,25.31,24.93,25.12,548929,0.0,1.0
2019-12-05,25.055,25.18,24.76,25.1,492739,25.055,25.18,24.76,25.1,492739,0.0,1.0
2019-12-06,25.165,25.6,25.08,25.21,427524,25.165,25.6,25.08,25.21,427524,0.0,1.0
2019-12-09,25.24,25.32,24.71,25.25,492621,25.24,25.32,24.71,25.25,492621,0.0,1.0
2019-12-10,25.5,25.63,25.17,25.24,855457,25.5,25.63,25.17,25.24,855457,0.0,1.0
2019-12-11,25.53,25.6,25.1814,25.51,467725,25.53,25.6,25.1814,25.51,467725,0.0,1.0
2019-12-12,25.79,25.91,25.445,25.47,1613361,25.79,25.91,25.445,25.47,1613361,0.0,1.0
2019-12-13,24.965,25.8349,24.76,25.64,412376,24.965,25.8349,24.76,25.64,412376,0.0,1.0
2019-12-16,24.67,25.05,24.63,25.05,419215,24.67,25.05,24.63,25.05,419215,0.0,1.0
2019-12-17,24.87,24.975,24.55,24.65,366150,24.87,24.975,24.55,24.65,366150,0.0,1.0
2019-12-18,25.22,25.32,24.59,24.98,526144,25.22,25.32,24.59,24.98,526144,0.0,1.0
2019-12-19,25.6,25.71,25.18,25.31,449782,25.6,25.71,25.18,25.31,449782,0.0,1.0
2019-12-20,25.71,25.86,25.38,25.71,1264518,25.71,25.86,25.38,25.71,1264518,0.0,1.0
2019-12-23,25.78,26.0,25.56,25.8,696218,25.78,26.0,25.56,25.8,696218,0.0,1.0
2019-12-24,25.74,25.83,25.59,25.81,212747,25.74,25.83,25.59,25.81,212747,0.0,1.0
2019-12-26,25.64,25.77,25.49,25.76,487153,25.64,25.77,25.49,25.76,487153,0.0,1.0
2019-12-27,25.575,25.81,25.51,25.74,587844,25.575,25.81,25.51,25.74,587844,0.0,1.0
2019-12-30,25.53,25.67,25.44,25.67,414669,25.53,25.67,25.44,25.67,414669,0.0,1.0
2019-12-31,25.955,26.1,25.55,25.65,810838,25.955,26.1,25.55,25.65,810838,0.0,1.0
2020-01-02,25.2,26.17,24.86,26.1,658460,25.2,26.17,24.86,26.1,658460,0.0,1.0
2020-01-03,25.87,25.93,24.94,25.03,716174,25.87,25.93,24.94,25.03,716174,0.0,1.0
2020-01-06,25.59,25.86,25.5,25.82,583737,25.59,25.86,25.5,25.82,583737,0.0,1.0
2020-01-07,25.29,25.68,25.26,25.61,463784,25.29,25.68,25.26,25.61,463784,0.0,1.0
2020-01-08,25.21,25.55,25.17,25.23,255454,25.21,25.55,25.17,25.23,255454,0.0,1.0
2020-01-09,25.26,25.32,24.97,25.16,331138,25.26,25.32,24.97,25.16,331138,0.0,1.0
2020-01-10,25.19,25.46,25.11,25.28,436748,25.19,25.46,25.11,25.28,436748,0.0,1.0
2020-01-13,25.76,25.86,25.27,25.31,503169,25.76,25.86,25.27,25.31,503169,0.0,1.0
2020-01-14,25.58,25.98,25.525,25.76,720386,25.58,25.98,25.525,25.76,720386,0.0,1.0
2020-01-15,25.44,25.8,25.3,25.62,636834,25.44,25.8,25.3,25.62,636834,0.0,1.0
2020-01-16,26.095,26.275,25.55,25.63,687869,26.095,26.275,25.55,25.63,687869,0.0,1.0
2020-01-17,25.78,26.21,25.68,26.1,277037,25.78,26.21,25.68,26.1,277037,0.0,1.0
2020-01-21,25.48,25.81,25.35,25.64,312335,25.48,25.81,25.35,25.64,312335,0.0,1.0
2020-01-22,25.46,25.76,25.37,25.51,328967,25.46,25.76,25.37,25.51,328967,0.0,1.0
2020-01-23,25.15,25.31,24.89,25.3,549572,25.15,25.31,24.89,25.3,549572,0.0,1.0
2020-01-24,24.96,25.2599,24.77,25.16,481236,24.96,25.2599,24.77,25.16,481236,0.0,1.0
2020-01-27,24.66,24.92,24.52,24.68,652677,24.66,24.92,24.52,24.68,652677,0.0,1.0
2020-01-28,24.725,24.99,24.58,24.71,425550,24.725,24.99,24.58,24.71,425550,0.0,1.0
2020-01-29,24.66,24.87,24.56,24.76,574408,24.66,24.87,24.56,24.76,574408,0.0,1.0
2020-01-30,24.775,25.12,24.335,24.54,1135024,24.775,25.12,24.335,24.54,1135024,0.0,1.0
2020-01-31,24.21,24.89,24.151,24.77,558399,24.21,24.89,24.151,24.77,558399,0.0,1.0
2020-02-03,24.29,24.47,23.975,24.33,1845203,24.29,24.47,23.975,24.33,1845203,0.0,1.0
2020-02-04,24.065,24.55,24.04,24.46,1842255,24.065,24.55,24.04,24.46,1842255,0.0,1.0
2020-02-05,24.91,25.405,23.88,24.22,2155460,24.91,25.405,23.88,24.22,2155460,0.0,1.0
2020-02-06,27.37,27.6,25.17,25.25,2604425,27.37,27.6,25.17,25.25,2604425,0.0,1.0
2020-02-07,27.22,27.69,27.1,27.39,950396,27.22,27.69,27.1,27.39,950396,0.0,1.0
2020-02-10,26.52,27.34,26.43,27.12,814984,26.52,27.34,26.43,27.12,814984,0.0,1.0
2020-02-11,26.795,27.11,26.5,26.64,568449,26.795,27.11,26.5,26.64,568449,0.0,1.0
2020-02-12,26.82,27.04,26.64,26.81,467444,26.82,27.04,26.64,26.81,467444,0.0,1.0
2020-02-13,26.88,26.9,26.51,26.6,460167,26.88,26.9,26.51,26.6,460167,0.0,1.0
2020-02-14,26.54,26.96,26.52,26.9,443544,26.54,26.96,26.52,26.9,443544,0.0,1.0
2020-02-18,26.34,26.53,26.03,26.43,568889,26.34,26.53,26.03,26.43,568889,0.0,1.0
2020-02-19,26.33,26.51,26.24,26.41,520473,26.33,26.51,26.24,26.41,520473,0.0,1.0
2020-02-20,26.97,27.0,26.2266,26.23,469644,26.97,27.0,26.2266,26.23,469644,0.0,1.0
2020-02-21,26.795,27.055,26.66,26.84,462937,26.795,27.055,26.66,26.84,462937,0.0,1.0
2020-02-24,26.54,26.62,25.991,26.15,698510,26.54,26.62,25.991,26.15,698510,0.0,1.0
2020-02-25,25.63,26.52,25.525,26.45,599578,25.63,26.52,25.525,26.45,599578,0.0,1.0
2020-02-26,24.495,25.79,24.49,25.67,595777,24.495,25.79,24.49,25.67,595777,0.0,1.0
2020-02-27,23.83,24.57,23.38,23.94,794593,23.83,24.57,23.38,23.94,794593,0.0,1.0
2020-02-28,23.73,23.77,22.67,23.33,1129470,23.73,23.77,22.67,23.33,1129470,0.0,1.0
2020-03-02,25.23,25.26,23.55,23.97,794427,25.23,25.26,23.55,23.97,794427,0.0,1.0
2020-03-03,23.84,25.45,23.74,25.17,1047853,23.84,25.45,23.74,25.17,1047853,0.0,1.0
2020-03-04,23.26,24.18,22.75,24.18,1174778,23.26,24.18,22.75,24.18,1174778,0.0,1.0
2020-03-05,23.33,23.39,22.3,22.71,1209331,23.33,23.39,22.3,22.71,1209331,0.0,1.0
2020-03-06,23.36,23.415,22.5,22.815,989453,23.36,23.415,22.5,22.815,989453,0.0,1.0
2020-03-09,22.08,22.74,20.05,20.9,1228290,22.08,22.74,20.05,20.9,1228290,0.0,1.0
2020-03-10,22.08,23.11,21.05,22.69,1133081,22.08,23.11,21.05,22.69,1133081,0.0,1.0
2020-03-11,21.32,21.83,21.01,21.62,1074273,21.32,21.83,21.01,21.62,1074273,0.0,1.0
2020-03-12,20.5,20.905,19.29,20.01,1639275,20.5,20.905,19.29,20.01,1639275,0.0,1.0
2020-03-13,21.31,21.38,19.98,21.17,1665708,21.31,21.38,19.98,21.17,1665708,0.0,1.0
2020-03-16,22.36,23.57,18.12,18.46,1907213,22.36,23.57,18.12,18.46,1907213,0.0,1.0
2020-03-17,26.57,26.94,22.72,22.72,2237494,26.57,26.94,22.72,22.72,2237494,0.0,1.0
2020-03-18,24.48,26.76,23.165,25.64,2377309,24.48,26.76,23.165,25.64,2377309,0.0,1.0
2020-03-19,25.01,26.6,23.49,24.48,1863173,25.01,26.6,23.49,24.48,1863173,0.0,1.0
2020-03-20,24.73,25.6,23.73,24.68,2446067,24.73,25.6,23.73,24.68,2446067,0.0,1.0
2020-03-23,23.87,25.49,23.76,25.0,1721485,23.87,25.49,23.76,25.0,1721485,0.0,1.0
2020-03-24,24.18,25.77,23.77,24.44,1775258,24.18,25.77,23.77,24.44,1775258,0.0,1.0
2020-03-25,23.73,25.6,23.21,24.11,2117762,23.73,25.6,23.21,24.11,2117762,0.0,1.0
2020-03-26,25.63,25.725,23.59,23.79,1454773,25.63,25.725,23.59,23.79,1454773,0.0,1.0
2020-03-27,25.36,26.24,25.1,25.15,1061109,25.36,26.24,25.1,25.15,1061109,0.0,1.0
2020-03-30,26.28,26.74,25.03,25.32,1055864,26.28,26.74,25.03,25.32,1055864,0.0,1.0
2020-03-31,25.97,26.73,25.67,26.31,1181834,25.97,26.73,25.67,26.31,1181834,0.0,1.0
2020-04-01,26.06,26.335,25.25,25.44,1038991,26.06,26.335,25.25,25.44,1038991,0.0,1.0
2020-04-02,26.29,26.75,25.51,25.85,939800,26.29,26.75,25.51,25.85,939800,0.0,1.0
2020-04-03,27.19,27.42,26.17,26.37,1170506,27.19,27.42,26.17,26.37,1170506,0.0,1.0
2020-04-06,26.13,27.99,25.76,27.7,1274550,26.13,27.99,25.76,27.7,1274550,0.0,1.0
2020-04-07,25.25,26.87,25.0,26.03,1456943,25.25,26.87,25.0,26.03,1456943,0.0,1.0
2020-04-08,25.5,26.01,24.7,25.23,1464697,25.5,26.01,24.7,25.23,1464697,0.0,1.0
2020-04-09,25.4,25.9,24.95,25.58,1289890,25.4,25.9,24.95,25.58,1289890,0.0,1.0
2020-04-13,25.41,25.65,24.76,25.29,948721,25.41,25.65,24.76,25.29,948721,0.0,1.0
2020-04-14,25.745,26.28,25.44,26.07,1626798,25.745,26.28,25.44,26.07,1626798,0.0,1.0
2020-04-15,25.21,25.99,24.945,25.48,1370161,25.21,25.99,24.945,25.48,1370161,0.0,1.0
2020-04-16,27.16,27.18,25.02,25.32,1334522,27.16,27.18,25.02,25.32,1334522,0.0,1.0
2020-04-17,26.91,27.1,26.16,27.04,1414918,26.91,27.1,26.16,27.04,1414918,0.0,1.0
2020-04-20,27.09,27.44,26.79,26.84,1134069,27.09,27.44,26.79,26.84,1134069,0.0,1.0
2020-04-21,27.08,27.395,26.74,26.81,889454,27.08,27.395,26.74,26.81,889454,0.0,1.0
2020-04-22,27.19,27.5,26.78,27.46,696990,27.19,27.5,26.78,27.46,696990,0.0,1.0
2020-04-23,27.02,27.45,26.86,27.03,736705,27.02,27.45,26.86,27.03,736705,0.0,1.0
2020-04-24,27.54,27.79,26.66,27.23,1087694,27.54,27.79,26.66,27.23,1087694,0.0,1.0
2020-04-27,27.8,28.09,27.5101,27.86,766604,27.8,28.09,27.5101,27.86,766604,0.0,1.0
2020-04-28,27.4,28.35,27.37,28.02,940908,27.4,28.35,27.37,28.02,940908,0.0,1.0
2020-04-29,26.75,27.44,26.5432,27.11,981858,26.75,27.44,26.5432,27.11,981858,0.0,1.0
2020-04-30,25.84,26.92,25.78,26.81,1316884,25.84,26.92,25.78,26.81,1316884,0.0,1.0
2020-05-01,25.63,26.37,25.46,25.74,1123910,25.63,26.37,25.46,25.74,1123910,0.0,1.0
2020-05-04,25.47,25.81,25.36,25.51,807720,25.47,25.81,25.36,25.51,807720,0.0,1.0
2020-05-05,26.21,26.75,25.4,25.51,862564,26.21,26.75,25.4,25.51,862564,0.0,1.0
2020-05-06,26.81,27.27,25.9152,26.47,845186,26.81,27.27,25.9152,26.47,845186,0.0,1.0
2020-05-07,28.77,29.25,27.51,28.39,1733346,28.77,29.25,27.51,28.39,1733346,0.0,1.0
2020-05-08,29.73,29.9,29.12,29.45,2231938,29.73,29.9,29.12,29.45,2231938,0.0,1.0
2020-05-11,30.32,30.85,29.67,29.75,1811086,30.32,30.85,29.67,29.75,1811086,0.0,1.0
2020-05-12,31.295,31.89,30.39,30.54,1622722,31.295,31.89,30.39,30.54,1622722,0.0,1.0
2020-05-13,31.03,31.92,30.56,31.28,1516996,31.03,31.92,30.56,31.28,1516996,0.0,1.0
2020-05-14,29.47,31.215,29.415,30.92,1450007,29.47,31.215,29.415,30.92,1450007,0.0,1.0
2020-05-15,29.64,30.66,29.54,29.54,2474856,29.64,30.66,29.54,29.54,2474856,0.0,1.0
2020-05-18,29.13,30.05,28.88,29.78,1256512,29.13,30.05,28.88,29.78,1256512,0.0,1.0
2020-05-19,29.04,30.54,29.03,30.0,760091,29.04,30.54,29.03,30.0,760091,0.0,1.0
2020-05-20,29.16,29.74,28.97,29.34,867281,29.16,29.74,28.97,29.34,867281,0.0,1.0
2020-05-21,29.13,29.27,28.65,29.13,567546,29.13,29.27,28.65,29.13,567546,0.0,1.0
2020-05-22,29.13,29.37,28.94,29.07,630617,29.13,29.37,28.94,29.07,630617,0.0,1.0
2020-05-26,29.79,30.22,29.27,29.36,688168,29.79,30.22,29.27,29.36,688168,0.0,1.0
2020-05-27,30.795,30.8,29.52,29.72,660206,30.795,30.8,29.52,29.72,660206,0.0,1.0
2020-05-28,30.555,31.24,30.455,30.74,734058,30.555,31.24,30.455,30.74,734058,0.0,1.0
2020-05-29,31.48,31.61,30.36,30.52,943701,31.48,31.61,30.36,30.52,943701,0.0,1.0
2020-06-01,31.41,31.94,30.99,31.63,2520544,31.41,31.94,30.99,31.63,2520544,0.0,1.0
2020-06-02,31.36,31.45,31.02,31.38,604135,31.36,31.45,31.02,31.38,604135,0.0,1.0
2020-06-03,30.82,31.53,30.62,31.45,2458389,30.82,31.53,30.62,31.45,2458389,0.0,1.0
2020-06-04,30.52,31.02,30.23,30.61,554659,30.52,31.02,30.23,30.61,554659,0.0,1.0
2020-06-05,29.85,30.85,29.61,30.44,774904,29.85,30.85,29.61,30.44,774904,0.0,1.0
2020-06-08,31.23,31.3,29.88,30.0,3130853,31.23,31.3,29.88,30.0,3130853,0.0,1.0
2020-06-09,31.6,31.97,30.815,31.3,801684,31.6,31.97,30.815,31.3,801684,0.0,1.0
2020-06-10,30.73,31.83,30.57,31.66,2758558,30.73,31.83,30.57,31.66,2758558,0.0,1.0
2020-06-11,29.9,30.94,29.84,30.32,568485,29.9,30.94,29.84,30.32,568485,0.0,1.0
2020-06-12,30.23,30.395,29.74,30.2,698467,30.23,30.395,29.74,30.2,698467,0.0,1.0
2020-06-15,30.53,30.54,29.61,30.0,648626,30.53,30.54,29.61,30.0,648626,0.0,1.0
2020-06-16,30.86,31.15,30.52,31.02,670349,30.86,31.15,30.52,31.02,670349,0.0,1.0
2020-06-17,31.71,31.92,30.79,30.99,1284128,31.71,31.92,30.79,30.99,1284128,0.0,1.0
2020-06-18,31.01,31.861,30.715,31.7,418421,31.01,31.861,30.715,31.7,418421,0.0,1.0
2020-06-19,31.25,31.8,30.91,31.17,840872,31.25,31.8,30.91,31.17,840872,0.0,1.0
2020-06-22,32.17,32.9,31.66,32.05,778203,32.17,32.9,31.66,32.05,778203,0.0,1.0
2020-06-23,31.61,32.49,31.57,32.35,744105,31.61,32.49,31.57,32.35,744105,0.0,1.0
2020-06-24,31.675,31.79,31.06,31.52,602420,31.675,31.79,31.06,31.52,602420,0.0,1.0
2020-06-25,31.58,31.92,31.35,31.68,685810,31.58,31.92,31.35,31.68,685810,0.0,1.0
2020-06-26,30.62,31.94,30.38,31.6,1146146,30.62,31.94,30.38,31.6,1146146,0.0,1.0
2020-06-29,30.99,31.3,30.67,30.85,688300,30.99,31.3,30.67,30.85,688300,0.0,1.0
2020-06-30,31.51,31.77,30.9,31.21,799600,31.51,31.77,30.9,31.21,799600,0.0,1.0
2020-07-01,31.1,31.95,31.05,31.68,755300,31.1,31.95,31.05,31.68,755300,0.0,1.0
2020-07-02,31.35,31.6,31.06,31.38,517200,31.35,31.6,31.06,31.38,517200,0.0,1.0
2020-07-06,31.31,31.65,30.96,31.51,726500,31.31,31.65,30.96,31.51,726500,0.0,1.0
2020-07-07,31.91,32.11,30.94,31.12,924400,31.91,32.11,30.94,31.12,924400,0.0,1.0
2020-07-08,31.75,32.27,31.42,31.99,567100,31.75,32.27,31.42,31.99,567100,0.0,1.0
2020-07-09,31.12,31.76,31.04,31.76,632000,31.12,31.76,31.04,31.76,632000,0.0,1.0
2020-07-10,31.51,31.72,31.03,31.03,579000,31.51,31.72,31.03,31.03,579000,0.0,1.0
2020-07-13,30.9,31.76,30.86,31.51,441500,30.9,31.76,30.86,31.51,441500,0.0,1.0
2020-07-14,31.87,31.91,30.8,30.88,616800,31.87,31.91,30.8,30.88,616800,0.0,1.0
2020-07-15,31.97,32.33,31.61,32.0,424900,31.97,32.33,31.61,32.0,424900,0.0,1.0
2020-07-16,32.23,32.3,31.74,31.87,407100,32.23,32.3,31.74,31.87,407100,0.0,1.0
2020-07-17,31.95,32.33,31.92,32.26,529100,31.95,32.33,31.92,32.26,529100,0.0,1.0
2020-07-20,31.73,31.99,31.48,31.95,399543,31.73,31.99,31.48,31.95,399543,0.0,1.0
2020-07-21,32.98,33.26,31.85,31.85,804360,32.98,33.26,31.85,31.85,804360,0.0,1.0
2020-07-22,32.78,33.11,32.2811,33.11,454795,32.78,33.11,32.2811,33.11,454795,0.0,1.0
2020-07-23,33.25,33.4,32.79,32.88,375553,33.25,33.4,32.79,32.88,375553,0.0,1.0
2020-07-24,32.88,33.352,32.6517,33.14,327026,32.88,33.352,32.6517,33.14,327026,0.0,1.0
2020-07-27,33.87,33.95,32.7902,32.94,513103,33.87,33.95,32.7902,32.94,513103,0.0,1.0
2020-07-28,33.85,34.19,33.64,33.8,485314,33.85,34.19,33.64,33.8,485314,0.0,1.0
2020-07-29,33.81,34.175,33.7,33.95,337235,33.81,34.175,33.7,33.95,337235,0.0,1.0
2020-07-30,33.95,34.07,33.16,33.73,351859,33.95,34.07,33.16,33.73,351859,0.0,1.0
2020-07-31,33.98,34.44,33.3,34.0,562481,33.98,34.44,33.3,34.0,562481,0.0,1.0
2020-08-03,33.96,34.2,33.76,34.05,433250,33.96,34.2,33.76,34.05,433250,0.0,1.0
2020-08-04,34.37,34.4,33.61,33.88,456577,34.37,34.4,33.61,33.88,456577,0.0,1.0
2020-08-05,34.04,34.44,33.79,34.44,276951,34.04,34.44,33.79,34.44,276951,0.0,1.0
2020-08-06,33.87,34.23,33.8,34.08,390527,33.87,34.23,33.8,34.08,390527,0.0,1.0
2020-08-07,33.86,33.9,33.6,33.76,291940,33.86,33.9,33.6,33.76,291940,0.0,1.0
2020-08-10,33.19,33.98,33.18,33.9,364129,33.19,33.98,33.18,33.9,364129,0.0,1.0
2020-08-11,32.72,33.3527,32.34,33.35,544525,32.72,33.3527,32.34,33.35,544525,0.0,1.0
2020-08-12,33.53,33.84,32.545,32.9,433382,33.53,33.84,32.545,32.9,433382,0.0,1.0
2020-08-13,33.65,33.98,33.2549,33.59,290158,33.65,33.98,33.2549,33.59,290158,0.0,1.0
2020-08-14,33.725,34.0,33.36,33.71,306200,33.725,34.0,33.36,33.71,306200,0.0,1.0
2020-08-17,34.06,34.53,33.795,33.87,549913,34.06,34.53,33.795,33.87,549913,0.0,1.0
2020-08-18,34.12,34.22,33.49,33.97,517940,34.12,34.22,33.49,33.97,517940,0.0,1.0
2020-08-19,34.05,34.4,33.96,34.26,295419,34.05,34.4,33.96,34.26,295419,0.0,1.0
2020-08-20,33.89,34.37,33.52,33.99,1161730,33.89,34.37,33.52,33.99,1161730,0.0,1.0
2020-08-21,34.12,34.2,33.6,33.77,597622,34.12,34.2,33.6,33.77,597622,0.0,1.0
2020-08-24,34.44,34.5,33.71,34.25,600814,34.44,34.5,33.71,34.25,600814,0.0,1.0
2020-08-25,31.65,34.2112,30.105,34.2112,3204209,31.65,34.2112,30.105,34.2112,3204209,0.0,1.0
2020-08-26,32.92,33.98,32.34,32.4,1754138,32.92,33.98,32.34,32.4,1754138,0.0,1.0
2020-08-27,32.35,33.57,32.09,33.37,821352,32.35,33.57,32.09,33.37,821352,0.0,1.0
2020-08-28,31.85,32.595,31.6699,32.29,861783,31.85,32.595,31.6699,32.29,861783,0.0,1.0
2020-08-31,32.79,33.02,32.28,32.36,965687,32.79,33.02,32.28,32.36,965687,0.0,1.0
2020-09-01,33.49,33.52,32.3182,32.98,918713,33.49,33.52,32.3182,32.98,918713,0.0,1.0
2020-09-02,33.52,33.87,33.19,33.46,816614,33.52,33.87,33.19,33.46,816614,0.0,1.0
2020-09-03,33.24,33.82,32.795,33.32,792452,33.24,33.82,32.795,33.32,792452,0.0,1.0
2020-09-04,33.025,33.39,32.71,33.2,783107,33.025,33.39,32.71,33.2,783107,0.0,1.0
2020-09-08,32.52,33.31,32.2,33.05,811331,32.52,33.31,32.2,33.05,811331,0.0,1.0
2020-09-09,33.06,33.32,32.7,32.7,584296,33.06,33.32,32.7,32.7,584296,0.0,1.0
2020-09-10,32.64,33.28,32.64,33.18,738709,32.64,33.28,32.64,33.18,738709,0.0,1.0
2020-09-11,32.31,32.92,32.21,32.69,704470,32.31,32.92,32.21,32.69,704470,0.0,1.0
2020-09-14,32.46,32.56,32.17,32.4,807117,32.46,32.56,32.17,32.4,807117,0.0,1.0
2020-09-15,33.51,33.78,32.605,32.68,734843,33.51,33.78,32.605,32.68,734843,0.0,1.0
2020-09-16,34.4,35.4,33.57,33.57,843661,34.4,35.4,33.57,33.57,843661,0.0,1.0
2020-09-17,35.23,35.48,34.65,34.92,818487,35.23,35.48,34.65,34.92,818487,0.0,1.0
2020-09-18,35.38,35.955,35.11,35.17,1761423,35.38,35.955,35.11,35.17,1761423,0.0,1.0
2020-09-21,34.87,35.76,34.56,35.11,954779,34.87,35.76,34.56,35.11,954779,0.0,1.0
2020-09-22,34.07,35.0889,33.99,34.82,599724,34.07,35.0889,33.99,34.82,599724,0.0,1.0
2020-09-23,33.16,34.72,33.15,34.05,533443,33.16,34.72,33.15,34.05,533443,0.0,1.0
2020-09-24,32.97,33.39,32.88,33.19,677666,32.97,33.39,32.88,33.19,677666,0.0,1.0
2020-09-25,33.17,33.41,32.62,32.77,510991,33.17,33.41,32.62,32.77,510991,0.0,1.0
2020-09-28,33.56,33.92,33.185,33.21,741674,33.56,33.92,33.185,33.21,741674,0.0,1.0
2020-09-29,33.65,33.8,33.26,33.52,540584,33.65,33.8,33.26,33.52,540584,0.0,1.0
2020-09-30,34.3,34.66,33.57,33.62,658546,34.3,34.66,33.57,33.62,658546,0.0,1.0
2020-10-01,35.17,35.23,34.13,34.39,723898,35.17,35.23,34.13,34.39,723898,0.0,1.0
2020-10-02,35.63,35.8,34.325,35.0,520805,35.63,35.8,34.325,35.0,520805,0.0,1.0
2020-10-05,36.77,36.89,35.474,35.52,495237,36.77,36.89,35.474,35.52,495237,0.0,1.0
2020-10-06,35.68,36.9,35.62,36.83,667878,35.68,36.9,35.62,36.83,667878,0.0,1.0
2020-10-07,35.84,36.26,35.68,35.9,454075,35.84,36.26,35.68,35.9,454075,0.0,1.0
2020-10-08,35.21,36.0,35.0,35.92,425492,35.21,36.0,35.0,35.92,425492,0.0,1.0
2020-10-09,35.84,36.0,35.22,35.25,339570,35.84,36.0,35.22,35.25,339570,0.0,1.0
2020-10-12,36.18,36.44,35.88,35.97,970937,36.18,36.44,35.88,35.97,970937,0.0,1.0
2020-10-13,35.91,36.3,35.69,36.16,478728,35.91,36.3,35.69,36.16,478728,0.0,1.0
2020-10-14,35.73,36.2924,35.47,36.0,628275,35.73,36.2924,35.47,36.0,628275,0.0,1.0
2020-10-15,36.43,36.5,35.17,35.67,518701,36.43,36.5,35.17,35.67,518701,0.0,1.0
2020-10-16,36.21,36.79,36.19,36.43,435830,36.21,36.79,36.19,36.43,435830,0.0,1.0
2020-10-19,35.87,36.6,35.8085,36.31,576428,35.87,36.6,35.8085,36.31,576428,0.0,1.0
2020-10-20,35.16,35.9631,35.09,35.87,225171,35.16,35.9631,35.09,35.87,225171,0.0,1.0
2020-10-21,34.95,35.31,34.91,35.16,390688,34.95,35.31,34.91,35.16,390688,0.0,1.0
2020-10-22,35.13,35.24,34.8,34.92,402402,35.13,35.24,34.8,34.92,402402,0.0,1.0
2020-10-23,35.13,35.28,34.65,35.28,565061,35.13,35.28,34.65,35.28,565061,0.0,1.0
2020-10-26,34.9,35.16,34.43,34.81,666137,34.9,35.16,34.43,34.81,666137,0.0,1.0
2020-10-27,34.99,35.54,34.87,35.03,550772,34.99,35.54,34.87,35.03,550772,0.0,1.0
2020-10-28,32.97,34.945,32.94,34.945,545686,32.97,34.945,32.94,34.945,545686,0.0,1.0
2020-10-29,31.94,33.2,31.9,32.89,740173,31.94,33.2,31.9,32.89,740173,0.0,1.0
2020-10-30,30.75,32.25,30.58,31.73,1123216,30.75,32.25,30.58,31.73,1123216,0.0,1.0
2020-11-02,31.71,31.758,30.54,30.92,1095219,31.71,31.758,30.54,30.92,1095219,0.0,1.0
2020-11-03,32.56,32.8,31.65,31.65,869660,32.56,32.8,31.65,31.65,869660,0.0,1.0
2020-11-04,32.56,32.95,32.0471,32.52,368328,32.56,32.95,32.0471,32.52,368328,0.0,1.0
2020-11-05,32.66,33.0674,32.395,32.78,732397,32.66,33.0674,32.395,32.78,732397,0.0,1.0
2020-11-06,32.58,33.17,32.39,32.74,560019,32.58,33.17,32.39,32.74,560019,0.0,1.0
2020-11-09,30.79,33.09,30.76,32.87,1037815,30.79,33.09,30.76,32.87,1037815,0.0,1.0
2020-11-10,33.26,33.48,31.47,31.74,1297565,33.26,33.48,31.47,31.74,1297565,0.0,1.0
2020-11-11,34.77,34.79,33.3,33.69,692165,34.77,34.79,33.3,33.69,692165,0.0,1.0
2020-11-12,35.53,35.57,34.44,34.71,600665,35.53,35.57,34.44,34.71,600665,0.0,1.0
2020-11-13,36.47,36.65,35.41,35.7,933715,36.47,36.65,35.41,35.7,933715,0.0,1.0
2020-11-16,37.61,38.11,36.3,36.77,1620227,37.61,38.11,36.3,36.77,1620227,0.0,1.0
2020-11-17,37.72,38.07,36.655,37.2508,2105051,37.72,38.07,36.655,37.2508,2105051,0.0,1.0
2020-11-18,36.545,37.57,36.47,37.57,569250,36.545,37.57,36.47,37.57,569250,0.0,1.0
2020-11-19,37.37,37.44,36.324,36.66,754983,37.37,37.44,36.324,36.66,754983,0.0,1.0
2020-11-20,36.86,37.595,36.42,37.44,824871,36.86,37.595,36.42,37.44,824871,0.0,1.0
2020-11-23,37.39,37.83,36.75,37.03,472475,37.39,37.83,36.75,37.03,472475,0.0,1.0
2020-11-24,37.39,37.46,36.66,37.4,859659,37.39,37.46,36.66,37.4,859659,0.0,1.0
2020-11-25,37.27,37.88,37.1,37.37,372096,37.27,37.88,37.1,37.37,372096,0.0,1.0
2020-11-27,37.63,37.63,36.79,37.02,301692,37.63,37.63,36.79,37.02,301692,0.0,1.0
2020-11-30,38.5,38.65,37.47,37.69,774613,38.5,38.65,37.47,37.69,774613,0.0,1.0
2020-12-01,38.385,38.67,37.67,38.65,627139,38.385,38.67,37.67,38.65,627139,0.0,1.0
2020-12-02,37.14,38.75,37.0,38.44,699850,37.14,38.75,37.0,38.44,699850,0.0,1.0
2020-12-03,37.03,37.35,36.67,37.11,885967,37.03,37.35,36.67,37.11,885967,0.0,1.0
2020-12-04,37.8,37.88,36.98,37.24,479508,37.8,37.88,36.98,37.24,479508,0.0,1.0
2020-12-07,38.31,38.6,37.745,37.78,604224,38.31,38.6,37.745,37.78,604224,0.0,1.0
2020-12-08,38.18,38.75,37.9,38.09,755299,38.18,38.75,37.9,38.09,755299,0.0,1.0
2020-12-09,37.08,38.22,37.0502,38.0,1863151,37.08,38.22,37.0502,38.0,1863151,0.0,1.0
2020-12-10,37.62,37.81,37.03,37.03,796914,37.62,37.81,37.03,37.03,796914,0.0,1.0
2020-12-11,37.57,37.96,37.33,37.44,394001,37.57,37.96,37.33,37.44,394001,0.0,1.0
2020-12-14,37.81,38.32,37.6,37.66,621880,37.81,38.32,37.6,37.66,621880,0.0,1.0
2020-12-15,37.83,38.19,37.7,38.02,887215,37.83,38.19,37.7,38.02,887215,0.0,1.0
2020-12-16,38.5,39.365,38.16,38.87,760148,38.5,39.365,38.16,38.87,760148,0.0,1.0
2020-12-17,38.24,38.8,37.96,38.48,715347,38.24,38.8,37.96,38.48,715347,0.0,1.0
2020-12-18,38.29,38.87,38.11,38.12,1549586,38.29,38.87,38.11,38.12,1549586,0.0,1.0
2020-12-21,38.82,38.87,37.8,38.01,839673,38.82,38.87,37.8,38.01,839673,0.0,1.0
2020-12-22,38.99,39.16,38.62,38.75,843214,38.99,39.16,38.62,38.75,843214,0.0,1.0
2020-12-23,39.87,40.015,39.2,39.32,540428,39.87,40.015,39.2,39.32,540428,0.0,1.0
2020-12-24,40.0,40.11,39.63,39.82,360033,40.0,40.11,39.63,39.82,360033,0.0,1.0
2020-12-28,40.32,40.62,40.0,40.34,1322650,40.32,40.62,40.0,40.34,1322650,0.0,1.0
2020-12-29,39.97,40.5,39.75,40.31,650376,39.97,40.5,39.75,40.31,650376,0.0,1.0
2020-12-30,39.88,40.31,39.85,40.11,261623,39.88,40.31,39.85,40.11,261623,0.0,1.0
2020-12-31,40.15,40.27,39.54,39.85,483330,40.15,40.27,39.54,39.85,483330,0.0,1.0
2021-01-04,39.64,40.29,39.2097,40.03,494863,39.64,40.29,39.2097,40.03,494863,0.0,1.0
2021-01-05,40.2,40.42,39.55,39.61,465453,40.2,40.42,39.55,39.61,465453,0.0,1.0
2021-01-06,40.41,40.723,39.85,40.0,502553,40.41,40.723,39.85,40.0,502553,0.0,1.0
2021-01-07,40.29,40.805,40.025,40.58,508774,40.29,40.805,40.025,40.58,508774,0.0,1.0
2021-01-08,40.39,40.42,39.61,40.37,547861,40.39,40.42,39.61,40.37,547861,0.0,1.0
2021-01-11,40.73,41.107,39.995,40.15,620856,40.73,41.107,39.995,40.15,620856,0.0,1.0
2021-01-12,40.44,41.03,39.81,40.97,522990,40.44,41.03,39.81,40.97,522990,0.0,1.0
2021-01-13,39.79,40.49,39.71,39.83,449925,39.79,40.49,39.71,39.83,449925,0.0,1.0
2021-01-14,40.8,40.94,39.65,39.94,1076218,40.8,40.94,39.65,39.94,1076218,0.0,1.0
2021-01-15,40.36,40.99,40.01,40.54,750833,40.36,40.99,40.01,40.54,750833,0.0,1.0
2021-01-19,40.03,40.89,39.84,40.75,490789,40.03,40.89,39.84,40.75,490789,0.0,1.0
2021-01-20,40.28,40.76,39.48,39.89,325633,40.28,40.76,39.48,39.89,325633,0.0,1.0
2021-01-21,39.84,40.4,39.68,40.36,265069,39.84,40.4,39.68,40.36,265069,0.0,1.0
2021-01-22,39.96,40.18,39.63,39.72,272334,39.96,40.18,39.63,39.72,272334,0.0,1.0
2021-01-25,41.12,42.52,40.0,40.0,1494284,41.12,42.52,40.0,40.0,1494284,0.0,1.0
2021-01-26,43.22,43.4,41.3,41.3,1070359,43.22,43.4,41.3,41.3,1070359,0.0,1.0
2021-01-27,44.75,45.14,42.49,42.67,3160918,44.75,45.14,42.49,42.67,3160918,0.0,1.0
2021-01-28,42.06,45.42,41.87,44.25,792648,42.06,45.42,41.87,44.25,792648,0.0,1.0
2021-01-29,41.585,42.46,41.46,41.86,652334,41.585,42.46,41.46,41.86,652334,0.0,1.0
2021-02-01,41.13,41.97,40.74,41.63,657248,41.13,41.97,40.74,41.63,657248,0.0,1.0
2021-02-02,41.15,41.7,41.06,41.21,613467,41.15,41.7,41.06,41.21,613467,0.0,1.0
2021-02-03,41.21,41.31,40.01,41.18,452988,41.21,41.31,40.01,41.18,452988,0.0,1.0
2021-02-04,41.44,41.71,40.4551,40.4551,431857,41.44,41.71,40.4551,40.4551,431857,0.0,1.0
2021-02-05,40.8,41.84,40.79,41.84,453127,40.8,41.84,40.79,41.84,453127,0.0,1.0
2021-02-08,41.52,41.55,40.85,41.34,631203,41.52,41.55,40.85,41.34,631203,0.0,1.0
2021-02-09,42.34,43.13,40.82,41.9,953720,42.34,43.13,40.82,41.9,953720,0.0,1.0
2021-02-10,43.37,44.43,42.45,44.43,908890,43.37,44.43,42.45,44.43,908890,0.0,1.0
2021-02-11,44.09,44.34,42.2378,43.5,1015974,44.09,44.34,42.2378,43.5,1015974,0.0,1.0
2021-02-12,44.11,44.42,43.79,44.28,749727,44.11,44.42,43.79,44.28,749727,0.0,1.0
2021-02-16,43.34,44.4,42.44,44.2,592364,43.34,44.4,42.44,44.2,592364,0.0,1.0
2021-02-17,43.76,43.82,42.7,43.31,630033,43.76,43.82,42.7,43.31,630033,0.0,1.0
2021-02-18,43.71,44.01,43.19,43.34,533933,43.71,44.01,43.19,43.34,533933,0.0,1.0
2021-02-19,43.42,44.09,43.12,43.75,620355,43.42,44.09,43.12,43.75,620355,0.0,1.0
2021-02-22,43.21,43.5,42.94,43.28,363084,43.21,43.5,42.94,43.28,363084,0.0,1.0
2021-02-23,42.01,43.19,41.91,42.81,958579,42.01,43.19,41.91,42.81,958579,0.0,1.0
2021-02-24,42.81,42.98,41.6,41.92,608564,42.81,42.98,41.6,41.92,608564,0.0,1.0
2021-02-25,42.27,43.655,42.21,42.95,474423,42.27,43.655,42.21,42.95,474423,0.0,1.0
2021-02-26,42.18,42.77,41.97,42.64,467430,42.18,42.77,41.97,42.64,467430,0.0,1.0
2021-03-01,42.32,42.98,42.2,42.27,402294,42.32,42.98,42.2,42.27,402294,0.0,1.0
2021-03-02,41.635,42.57,41.58,42.57,447122,41.635,42.57,41.58,42.57,447122,0.0,1.0
2021-03-03,41.97,42.26,41.28,41.45,592220,41.97,42.26,41.28,41.45,592220,0.0,1.0
2021-03-04,41.94,42.5,41.55,41.98,712420,41.94,42.5,41.55,41.98,712420,0.0,1.0
2021-03-05,43.57,43.58,41.68,41.95,482444,43.57,43.58,41.68,41.95,482444,0.0,1.0
2021-03-08,44.02,44.4,42.975,43.52,539463,44.02,44.4,42.975,43.52,539463,0.0,1.0
2021-03-09,43.43,44.82,43.42,44.05,389378,43.43,44.82,43.42,44.05,389378,0.0,1.0
2021-03-10,44.46,44.77,43.15,43.42,457056,44.46,44.77,43.15,43.42,457056,0.0,1.0
2021-03-11,44.55,45.05,44.23,44.53,384411,44.55,45.05,44.23,44.53,384411,0.0,1.0
2021-03-12,43.99,44.92,43.89,44.64,513962,43.99,44.92,43.89,44.64,513962,0.0,1.0
2021-03-15,44.55,44.58,43.9001,44.3,573753,44.55,44.58,43.9001,44.3,573753,0.0,1.0
2021-03-16,44.65,45.58,44.21,44.91,486773,44.65,45.58,44.21,44.91,486773,0.0,1.0
2021-03-17,44.46,44.56,43.5715,44.28,337910,44.46,44.56,43.5715,44.28,337910,0.0,1.0
2021-03-18,43.79,44.57,43.79,44.29,266526,43.79,44.57,43.79,44.29,266526,0.0,1.0
2021-03-19,44.82,45.38,43.6455,43.82,1211799,44.82,45.38,43.6455,43.82,1211799,0.0,1.0
2021-03-22,44.83,45.195,44.12,44.66,304276,44.83,45.195,44.12,44.66,304276,0.0,1.0
2021-03-23,44.47,45.11,44.32,44.88,753995,44.47,45.11,44.32,44.88,753995,0.0,1.0
2021-03-24,42.79,44.47,42.6,44.25,651641,42.79,44.47,42.6,44.25,651641,0.0,1.0
2021-03-25,44.07,44.2,42.0,42.37,519809,44.07,44.2,42.0,42.37,519809,0.0,1.0
2021-03-26,45.205,45.27,44.19,44.31,382682,45.205,45.27,44.19,44.31,382682,0.0,1.0
2021-03-29,44.65,46.02,44.62,45.03,465024,44.65,46.02,44.62,45.03,465024,0.0,1.0
2021-03-30,44.51,44.88,44.12,44.52,311230,44.51,44.88,44.12,44.52,311230,0.0,1.0
2021-03-31,43.6,44.83,43.6,44.38,553364,43.6,44.83,43.6,44.38,553364,0.0,1.0
2021-04-01,44.28,44.765,43.092,43.76,416360,44.28,44.765,43.092,43.76,416360,0.0,1.0
2021-04-05,44.68,44.87,44.19,44.55,239560,44.68,44.87,44.19,44.55,239560,0.0,1.0
2021-04-06,44.0,45.0,43.8,44.91,529663,44.0,45.0,43.8,44.91,529663,0.0,1.0
2021-04-07,43.505,44.395,43.5,44.15,770495,43.505,44.395,43.5,44.15,770495,0.0,1.0
2021-04-08,43.78,43.95,43.37,43.5,780449,43.78,43.95,43.37,43.5,780449,0.0,1.0
2021-04-09,42.56,43.9,42.3401,43.82,362564,42.56,43.9,42.3401,43.82,362564,0.0,1.0
2021-04-12,43.35,43.67,42.45,42.71,389315,43.35,43.67,42.45,42.71,389315,0.0,1.0
2021-04-13,43.29,43.45,42.975,43.41,258485,43.29,43.45,42.975,43.41,258485,0.0,1.0
2021-04-14,42.7,43.45,42.61,43.15,836086,42.7,43.45,42.61,43.15,836086,0.0,1.0
2021-04-15,42.59,42.87,42.24,42.59,813044,42.59,42.87,42.24,42.59,813044,0.0,1.0
2021-04-16,42.72,43.16,42.58,43.01,933687,42.72,43.16,42.58,43.01,933687,0.0,1.0
2021-04-19,42.41,42.69,42.16,42.6,743484,42.41,42.69,42.16,42.6,743484,0.0,1.0
2021-04-20,42.13,43.27,41.98,42.6,1491023,42.13,43.27,41.98,42.6,1491023,0.0,1.0
2021-04-21,41.98,42.59,41.89,42.08,1648883,41.98,42.59,41.89,42.08,1648883,0.0,1.0
2021-04-22,41.94,42.29,41.76,41.88,1034405,41.94,42.29,41.76,41.88,1034405,0.0,1.0
2021-04-23,40.9,41.87,40.81,41.625,843718,40.9,41.87,40.81,41.625,843718,0.0,1.0
2021-04-26,40.7,41.3,40.23,40.92,629004,40.7,41.3,40.23,40.92,629004,0.0,1.0
2021-04-27,40.85,40.94,40.47,40.75,711973,40.85,40.94,40.47,40.75,711973,0.0,1.0
2021-04-28,40.99,41.21,40.685,40.91,581120,40.99,41.21,40.685,40.91,581120,0.0,1.0
2021-04-29,41.2,41.38,40.035,41.05,886464,41.2,41.38,40.035,41.05,886464,0.0,1.0
2021-04-30,41.01,41.46,40.57,41.05,919776,41.01,41.46,40.57,41.05,919776,0.0,1.0
2021-05-03,41.325,41.59,41.25,41.36,654229,41.325,41.59,41.25,41.36,654229,0.0,1.0
2021-05-04,40.62,41.26,40.51,41.13,541637,40.62,41.26,40.51,41.13,541637,0.0,1.0
2021-05-05,40.55,41.0,40.21,40.75,752585,40.55,41.0,40.21,40.75,752585,0.0,1.0
2021-05-06,40.9,41.2,39.98,40.18,1087420,40.9,41.2,39.98,40.18,1087420,0.0,1.0
2021-05-07,40.56,41.01,39.95,41.01,844026,40.56,41.01,39.95,41.01,844026,0.0,1.0
2021-05-10,40.46,41.03,40.05,40.39,992747,40.46,41.03,40.05,40.39,992747,0.0,1.0
2021-05-11,40.19,40.63,40.065,40.28,875152,40.19,40.63,40.065,40.28,875152,0.0,1.0
2021-05-12,39.8,40.57,39.6,40.09,1063105,39.8,40.57,39.6,40.09,1063105,0.0,1.0
2021-05-13,40.65,40.84,39.36,39.86,1546070,40.65,40.84,39.36,39.86,1546070,0.0,1.0
2021-05-14,40.67,41.16,40.52,40.93,656051,40.67,41.16,40.52,40.93,656051,0.0,1.0
2021-05-17,40.69,41.018,40.5,40.82,754116,40.69,41.018,40.5,40.82,754116,0.0,1.0
2021-05-18,41.21,41.485,40.45,40.65,725918,41.21,41.485,40.45,40.65,725918,0.0,1.0
2021-05-19,40.69,41.31,40.49,40.97,520347,40.69,41.31,40.49,40.97,520347,0.0,1.0
2021-05-20,40.46,41.02,40.45,40.78,380640,40.46,41.02,40.45,40.78,380640,0.0,1.0
2021-05-21,40.5,40.9,40.32,40.57,639209,40.5,40.9,40.32,40.57,639209,0.0,1.0
2021-05-24,40.59,40.94,40.45,40.45,403611,40.59,40.94,40.45,40.45,403611,0.0,1.0
2021-05-25,40.32,40.56,40.0,40.56,647975,40.32,40.56,40.0,40.56,647975,0.0,1.0
2021-05-26,40.72,40.84,40.33,40.37,485258,40.72,40.84,40.33,40.37,485258,0.0,1.0
2021-05-27,40.72,41.13,39.83,40.56,480330,40.72,41.13,39.83,40.56,480330,0.0,1.0
2021-05-28,40.76,41.03,39.9501,40.73,299505,40.76,41.03,39.9501,40.73,299505,0.0,1.0
2021-06-01,40.46,41.13,40.13,41.13,465219,40.46,41.13,40.13,41.13,465219,0.0,1.0
2021-06-02,41.01,41.185,40.28,40.64,678319,41.01,41.185,40.28,40.64,678319,0.0,1.0
2021-06-03,40.54,41.14,40.45,41.01,387820,40.54,41.14,40.45,41.01,387820,0.0,1.0
2021-06-04,40.62,40.81,40.31,40.61,334264,40.62,40.81,40.31,40.61,334264,0.0,1.0
2021-06-07,40.8,41.18,40.42,40.66,651821,40.8,41.18,40.42,40.66,651821,0.0,1.0
2021-06-08,41.08,41.13,40.55,40.73,600385,41.08,41.13,40.55,40.73,600385,0.0,1.0
2021-06-09,40.78,41.23,40.33,40.85,1018281,40.78,41.23,40.33,40.85,1018281,0.0,1.0
2021-06-10,41.29,41.35,40.675,40.84,615509,41.29,41.35,40.675,40.84,615509,0.0,1.0
2021-06-11,41.64,41.855,41.0375,41.31,646686,41.64,41.855,41.0375,41.31,646686,0.0,1.0
2021-06-14,41.58,41.67,41.02,41.48,610320,41.58,41.67,41.02,41.48,610320,0.0,1.0
2021-06-15,41.55,41.68,41.29,41.62,546923,41.55,41.68,41.29,41.62,546923,0.0,1.0
2021-06-16,41.43,41.66,41.095,41.63,754133,41.43,41.66,41.095,41.63,754133,0.0,1.0
2021-06-17,41.52,41.6,41.025,41.32,616941,41.52,41.6,41.025,41.32,616941,0.0,1.0
2021-06-18,40.32,41.525,40.08,41.51,964171,40.32,41.525,40.08,41.51,964171,0.0,1.0
2021-06-21,40.43,40.715,40.1599,40.58,522110,40.43,40.715,40.1599,40.58,522110,0.0,1.0
2021-06-22,39.95,40.45,39.92,40.3,513527,39.95,40.45,39.92,40.3,513527,0.0,1.0
2021-06-23,39.86,40.04,39.61,39.9,536139,39.86,40.04,39.61,39.9,536139,0.0,1.0
2021-06-24,40.01,40.13,39.65,40.06,442269,40.01,40.13,39.65,40.06,442269,0.0,1.0
2021-06-25,40.57,40.73,39.77,39.89,1324256,40.57,40.73,39.77,39.89,1324256,0.0,1.0
2021-06-28,40.6,41.0,40.325,40.54,815481,40.6,41.0,40.325,40.54,815481,0.0,1.0
2021-06-29,40.04,40.74,40.0,40.67,432625,40.04,40.74,40.0,40.67,432625,0.0,1.0
2021-06-30,40.12,40.4,39.99,40.05,750184,40.12,40.4,39.99,40.05,750184,0.0,1.0
2021-07-01,40.08,40.355,39.86,40.04,518741,40.08,40.355,39.86,40.04,518741,0.0,1.0
2021-07-02,39.85,40.315,39.82,40.25,534850,39.85,40.315,39.82,40.25,534850,0.0,1.0
2021-07-06,39.38,39.74,38.93,39.74,667934,39.38,39.74,38.93,39.74,667934,0.0,1.0
2021-07-07,39.49,40.02,39.14,39.26,609859,39.49,40.02,39.14,39.26,609859,0.0,1.0
2021-07-08,39.87,40.07,38.94,39.34,725922,39.87,40.07,38.94,39.34,725922,0.0,1.0
2021-07-09,40.03,40.59,40.0,40.05,429405,40.03,40.59,40.0,40.05,429405,0.0,1.0
2021-07-12,39.78,40.41,39.51,39.91,459325,39.78,40.41,39.51,39.91,459325,0.0,1.0
2021-07-13,39.16,39.825,39.09,39.6,684174,39.16,39.825,39.09,39.6,684174,0.0,1.0
2021-07-14,39.47,39.77,38.895,39.2,709407,39.47,39.77,38.895,39.2,709407,0.0,1.0
2021-07-15,39.66,40.04,39.27,39.54,601589,39.66,40.04,39.27,39.54,601589,0.0,1.0
2021-07-16,39.65,40.065,39.59,39.84,504096,39.65,40.065,39.59,39.84,504096,0.0,1.0
2021-07-19,40.47,40.53,38.99,39.4,734723,40.47,40.53,38.99,39.4,734723,0.0,1.0
2021-07-20,40.05,40.96,40.0,40.6,615194,40.05,40.96,40.0,40.6,615194,0.0,1.0
2021-07-21,39.83,40.24,39.76,40.15,523522,39.83,40.24,39.76,40.15,523522,0.0,1.0
2021-07-22,39.29,39.85,39.14,39.68,500201,39.29,39.85,39.14,39.68,500201,0.0,1.0
2021-07-23,39.81,39.96,39.09,39.26,509721,39.81,39.96,39.09,39.26,509721,0.0,1.0
2021-07-26,39.81,40.25,39.73,39.89,312295,39.81,40.25,39.73,39.89,312295,0.0,1.0
2021-07-27,39.84,40.08,39.68,39.86,329135,39.84,40.08,39.68,39.86,329135,0.0,1.0
2021-07-28,39.82,39.98,39.37,39.78,506341,39.82,39.98,39.37,39.78,506341,0.0,1.0
2021-07-29,39.94,40.34,39.89,39.94,331928,39.94,40.34,39.89,39.94,331928,0.0,1.0
2021-07-30,39.91,40.225,39.82,39.88,432670,39.91,40.225,39.82,39.88,432670,0.0,1.0
2021-08-02,39.99,40.25,39.82,40.03,442815,39.99,40.25,39.82,40.03,442815,0.0,1.0
2021-08-03,40.4,40.62,39.81,39.91,423230,40.4,40.62,39.81,39.91,423230,0.0,1.0
2021-08-04,39.62,40.4,39.45,40.4,428393,39.62,40.4,39.45,40.4,428393,0.0,1.0
2021-08-05,39.96,40.13,39.59,39.62,592690,39.96,40.13,39.59,39.62,592690,0.0,1.0
2021-08-06,40.05,40.32,39.58,39.94,546963,40.05,40.32,39.58,39.94,546963,0.0,1.0
2021-08-09,41.06,41.145,40.09,40.14,870215,41.06,41.145,40.09,40.14,870215,0.0,1.0
2021-08-10,41.47,41.49,40.8329,40.96,449380,41.47,41.49,40.8329,40.96,449380,0.0,1.0
2021-08-11,41.85,42.09,41.31,41.51,518539,41.85,42.09,41.31,41.51,518539,0.0,1.0
2021-08-12,41.39,41.955,41.31,41.89,285811,41.39,41.955,41.31,41.89,285811,0.0,1.0
2021-08-13,41.82,41.97,41.2904,41.5,249153,41.82,41.97,41.2904,41.5,249153,0.0,1.0
2021-08-16,41.73,42.13,41.52,41.52,292468,41.73,42.13,41.52,41.52,292468,0.0,1.0
2021-08-17,41.73,42.0,41.52,42.0,603437,41.73,42.0,41.52,42.0,603437,0.0,1.0
2021-08-18,39.99,41.84,39.97,41.77,610383,39.99,41.84,39.97,41.77,610383,0.0,1.0
2021-08-19,40.1,40.49,39.68,39.89,741487,40.1,40.49,39.68,39.89,741487,0.0,1.0
2021-08-20,40.31,40.38,39.875,40.0,970902,40.31,40.38,39.875,40.0,970902,0.0,1.0
2021-08-23,40.35,40.5,40.01,40.43,744320,40.35,40.5,40.01,40.43,744320,0.0,1.0
2021-08-24,40.1,40.9899,39.91,40.36,737434,40.1,40.9899,39.91,40.36,737434,0.0,1.0
2021-08-25,40.0,40.36,39.69,40.2,1186482,40.0,40.36,39.69,40.2,1186482,0.0,1.0
2021-08-26,36.36,39.32,36.24,39.32,2142378,36.36,39.32,36.24,39.32,2142378,0.0,1.0
2021-08-27,36.12,36.89,35.57,36.02,1850661,36.12,36.89,35.57,36.02,1850661,0.0,1.0
2021-08-30,37.54,37.73,36.18,36.675,1202650,37.54,37.73,36.18,36.675,1202650,0.0,1.0
2021-08-31,37.41,37.83,37.26,37.51,1189916,37.41,37.83,37.26,37.51,1189916,0.0,1.0
2021-09-01,37.86,38.07,37.0,37.47,1023799,37.86,38.07,37.0,37.47,1023799,0.0,1.0
2021-09-02,37.82,38.25,37.41,37.88,654193,37.82,38.25,37.41,37.88,654193,0.0,1.0
2021-09-03,37.28,37.8,37.26,37.62,477931,37.28,37.8,37.26,37.62,477931,0.0,1.0
2021-09-07,37.71,38.0498,37.05,37.32,734430,37.71,38.0498,37.05,37.32,734430,0.0,1.0
2021-09-08,38.1,38.455,37.54,37.68,790995,38.1,38.455,37.54,37.68,790995,0.0,1.0
2021-09-09,37.57,38.235,37.5427,37.97,945606,37.57,38.235,37.5427,37.97,945606,0.0,1.0
2021-09-10,38.02,38.31,37.315,37.5,587098,38.02,38.31,37.315,37.5,587098,0.0,1.0
2021-09-13,37.68,38.42,37.62,38.15,667325,37.68,38.42,37.62,38.15,667325,0.0,1.0
2021-09-14,37.54,38.155,37.35,37.87,802151,37.54,38.155,37.35,37.87,802151,0.0,1.0
2021-09-15,38.9,38.995,37.22,37.42,1183178,38.9,38.995,37.22,37.42,1183178,0.0,1.0
2021-09-16,39.03,39.33,38.03,38.81,960341,39.03,39.33,38.03,38.81,960341,0.0,1.0
2021-09-17,39.03,39.725,38.8,39.1,1665462,39.03,39.725,38.8,39.1,1665462,0.0,1.0
2021-09-20,38.5,39.13,38.11,38.81,934240,38.5,39.13,38.11,38.81,934240,0.0,1.0
2021-09-21,39.35,39.57,38.47,38.56,901778,39.35,39.57,38.47,38.56,901778,0.0,1.0
2021-09-22,39.31,39.72,39.11,39.41,515177,39.31,39.72,39.11,39.41,515177,0.0,1.0
2021-09-23,40.16,40.18,38.88,39.37,1339596,40.16,40.18,38.88,39.37,1339596,0.0,1.0
2021-09-24,40.05,40.5,39.885,40.11,903349,40.05,40.5,39.885,40.11,903349,0.0,1.0
2021-09-27,39.75,40.45,39.71,40.1,895416,39.75,40.45,39.71,40.1,895416,0.0,1.0
2021-09-28,40.75,40.91,39.7,39.8,1432357,40.75,40.91,39.7,39.8,1432357,0.0,1.0
2021-09-29,43.55,43.73,40.77,41.09,2085943,43.55,43.73,40.77,41.09,2085943,0.0,1.0
2021-09-30,42.78,43.7904,42.73,43.6099,1363092,42.78,43.7904,42.73,43.6099,1363092,0.0,1.0
2021-10-01,43.14,43.53,42.64,42.92,989438,43.14,43.53,42.64,42.92,989438,0.0,1.0
2021-10-04,43.81,44.0,43.05,43.12,756822,43.81,44.0,43.05,43.12,756822,0.0,1.0
2021-10-05,43.61,44.33,43.12,44.0,615031,43.61,44.33,43.12,44.0,615031,0.0,1.0
2021-10-06,43.74,43.8,42.69,43.61,454971,43.74,43.8,42.69,43.61,454971,0.0,1.0
2021-10-07,43.16,44.03,43.015,43.76,582716,43.16,44.03,43.015,43.76,582716,0.0,1.0
2021-10-08,43.96,44.42,43.09,43.99,828043,43.96,44.42,43.09,43.99,828043,0.0,1.0
2021-10-11,43.75,44.16,43.65,44.12,762274,43.75,44.16,43.65,44.12,762274,0.0,1.0
2021-10-12,44.72,44.75,43.64,43.64,619650,44.72,44.75,43.64,43.64,619650,0.0,1.0
2021-10-13,44.77,45.12,44.31,44.88,405195,44.77,45.12,44.31,44.88,405195,0.0,1.0
2021-10-14,45.5,45.53,44.86,45.1,568869,45.5,45.53,44.86,45.1,568869,0.0,1.0
2021-10-15,45.15,45.75,44.8,45.75,550742,45.15,45.75,44.8,45.75,550742,0.0,1.0
2021-10-18,44.96,45.29,44.9,45.04,340827,44.96,45.29,44.9,45.04,340827,0.0,1.0
2021-10-19,44.7,44.97,44.57,44.78,365943,44.7,44.97,44.57,44.78,365943,0.0,1.0
2021-10-20,44.9,45.2,44.74,44.74,462148,44.9,45.2,44.74,44.74,462148,0.0,1.0
2021-10-21,44.46,45.0,44.42,44.85,349674,44.46,45.0,44.42,44.85,349674,0.0,1.0
2021-10-22,44.7,44.8,44.21,44.23,354523,44.7,44.8,44.21,44.23,354523,0.0,1.0
2021-10-25,44.63,44.85,44.33,44.85,352672,44.63,44.85,44.33,44.85,352672,0.0,1.0
2021-10-26,44.64,44.91,44.59,44.72,223064,44.64,44.91,44.59,44.72,223064,0.0,1.0
2021-10-27,44.32,45.18,44.24,45.18,296374,44.32,45.18,44.24,45.18,296374,0.0,1.0
2021-10-28,44.92,44.94,43.61,44.25,237871,44.92,44.94,43.61,44.25,237871,0.0,1.0
2021-10-29,44.87,45.05,44.55,44.59,340658,44.87,45.05,44.55,44.59,340658,0.0,1.0
2021-11-01,45.07,45.18,44.79,45.0,490471,45.07,45.18,44.79,45.0,490471,0.0,1.0
2021-11-02,45.1,45.43,44.825,45.05,411873,45.1,45.43,44.825,45.05,411873,0.0,1.0
2021-11-03,45.61,45.78,44.86,44.97,488695,45.61,45.78,44.86,44.97,488695,0.0,1.0
2021-11-04,45.17,45.9,45.14,45.9,444855,45.17,45.9,45.14,45.9,444855,0.0,1.0
2021-11-05,45.86,45.92,45.21,45.46,725670,45.86,45.92,45.21,45.46,725670,0.0,1.0
2021-11-08,45.81,45.99,45.26,45.95,810051,45.81,45.99,45.26,45.95,810051,0.0,1.0
2021-11-09,47.95,48.7,46.01,46.69,702296,47.95,48.7,46.01,46.69,702296,0.0,1.0
2021-11-10,48.09,48.88,46.52,48.24,757349,48.09,48.88,46.52,48.24,757349,0.0,1.0
2021-11-11,42.15,44.74,41.57,44.41,6499931,42.15,44.74,41.57,44.41,6499931,0.0,1.0
2021-11-12,41.69,42.75,41.68,42.35,1737370,41.69,42.75,41.68,42.35,1737370,0.0,1.0
2021-11-15,42.05,43.0,41.921,42.12,5146848,42.05,43.0,41.921,42.12,5146848,0.0,1.0
2021-11-16,40.49,42.27,40.4304,42.07,3551973,40.49,42.27,40.4304,42.07,3551973,0.0,1.0
2021-11-17,40.78,40.79,39.73,40.4,3044186,40.78,40.79,39.73,40.4,3044186,0.0,1.0
2021-11-18,41.98,42.48,41.12,41.78,1793335,41.98,42.48,41.12,41.78,1793335,0.0,1.0
2021-11-19,40.59,42.2,40.541,41.64,1248344,40.59,42.2,40.541,41.64,1248344,0.0,1.0
2021-11-22,41.0,41.31,40.42,40.64,1086332,41.0,41.31,40.42,40.64,1086332,0.0,1.0
2021-11-23,41.1,41.95,40.36,41.56,1040211,41.1,41.95,40.36,41.56,1040211,0.0,1.0
2021-11-24,41.78,41.89,40.8213,41.02,517922,41.78,41.89,40.8213,41.02,517922,0.0,1.0
2021-11-26,41.63,42.29,41.24,41.42,544689,41.63,42.29,41.24,41.42,544689,0.0,1.0
2021-11-29,40.86,41.96,40.69,41.65,787644,40.86,41.96,40.69,41.65,787644,0.0,1.0
2021-11-30,39.43,40.83,39.34,40.83,1102717,39.43,40.83,39.34,40.83,1102717,0.0,1.0
2021-12-01,38.42,39.54,38.38,39.51,1098324,38.42,39.54,38.38,39.51,1098324,0.0,1.0
2021-12-02,39.04,39.2,38.21,38.72,806396,39.04,39.2,38.21,38.72,806396,0.0,1.0
2021-12-03,39.04,39.45,38.9,39.03,751098,39.04,39.45,38.9,39.03,751098,0.0,1.0
2021-12-06,38.93,39.44,38.65,39.28,638863,38.93,39.44,38.65,39.28,638863,0.0,1.0
2021-12-07,38.7,39.34,38.29,38.99,917065,38.7,39.34,38.29,38.99,917065,0.0,1.0
2021-12-08,38.36,38.89,38.091,38.62,1315338,38.36,38.89,38.091,38.62,1315338,0.0,1.0
2021-12-09,38.97,39.105,38.16,38.16,775001,38.97,39.105,38.16,38.16,775001,0.0,1.0
2021-12-10,39.01,39.33,38.603,39.22,787786,39.01,39.33,38.603,39.22,787786,0.0,1.0
2021-12-13,40.47,40.85,38.88,39.2,1749005,40.47,40.85,38.88,39.2,1749005,0.0,1.0
2021-12-14,40.92,41.055,40.03,40.2,1754986,40.92,41.055,40.03,40.2,1754986,0.0,1.0
2021-12-15,41.71,42.21,40.76,41.2,1933724,41.71,42.21,40.76,41.2,1933724,0.0,1.0
2021-12-16,41.56,41.74,41.01,41.55,1011285,41.56,41.74,41.01,41.55,1011285,0.0,1.0
2021-12-17,41.46,41.98,40.91,41.62,2180214,41.46,41.98,40.91,41.62,2180214,0.0,1.0
2021-12-20,41.31,41.6,40.95,41.11,542161,41.31,41.6,40.95,41.11,542161,0.0,1.0
2021-12-21,41.41,41.61,40.87,41.2,980616,41.41,41.61,40.87,41.2,980616,0.0,1.0
2021-12-22,41.62,41.92,41.41,41.45,624933,41.62,41.92,41.41,41.45,624933,0.0,1.0
2021-12-23,41.64,41.765,41.17,41.67,419654,41.64,41.765,41.17,41.67,419654,0.0,1.0
2021-12-27,41.92,41.94,41.34,41.66,293670,41.92,41.94,41.34,41.66,293670,0.0,1.0
2021-12-28,42.18,42.22,41.66,41.71,522907,42.18,42.22,41.66,41.71,522907,0.0,1.0
2021-12-29,42.18,42.5,42.051,42.29,420097,42.18,42.5,42.051,42.29,420097,0.0,1.0
2021-12-30,42.37,42.5,42.17,42.19,321606,42.37,42.5,42.17,42.19,321606,0.0,1.0
2021-12-31,42.61,42.76,42.13,42.41,382885,42.61,42.76,42.13,42.41,382885,0.0,1.0
2022-01-03,42.66,42.74,41.9,42.4,748085,42.66,42.74,41.9,42.4,748085,0.0,1.0
2022-01-04,43.03,43.34,42.51,42.79,823479,43.03,43.34,42.51,42.79,823479,0.0,1.0
2022-01-05,42.64,43.53,42.55,42.99,944174,42.64,43.53,42.55,42.99,944174,0.0,1.0
2022-01-06,42.51,43.41,42.295,42.57,811028,42.51,43.41,42.295,42.57,811028,0.0,1.0
2022-01-07,42.47,43.135,42.325,42.62,668077,42.47,43.135,42.325,42.62,668077,0.0,1.0
2022-01-10,41.14,42.41,40.79,42.25,1165729,41.14,42.41,40.79,42.25,1165729,0.0,1.0
2022-01-11,41.14,41.27,40.53,40.89,927070,41.14,41.27,40.53,40.89,927070,0.0,1.0
2022-01-12,40.53,40.99,40.06,40.94,1023726,40.53,40.99,40.06,40.94,1023726,0.0,1.0
2022-01-13,40.35,40.8,40.26,40.73,1010743,40.35,40.8,40.26,40.73,1010743,0.0,1.0
2022-01-14,40.4,40.63,39.98,40.18,952214,40.4,40.63,39.98,40.18,952214,0.0,1.0
2022-01-18,36.77,39.89,34.16,39.79,5613660,36.77,39.89,34.16,39.79,5613660,0.0,1.0
2022-01-19,37.27,37.59,36.3,36.33,2618194,37.27,37.59,36.3,36.33,2618194,0.0,1.0
2022-01-20,36.12,37.65,36.07,37.37,1166102,36.12,37.65,36.07,37.37,1166102,0.0,1.0
2022-01-21,36.18,36.8,35.875,36.01,971024,36.18,36.8,35.875,36.01,971024,0.0,1.0
2022-01-24,37.25,37.36,35.99,36.15,1001910,37.25,37.36,35.99,36.15,1001910,0.0,1.0
2022-01-25,36.15,37.495,36.0,37.16,1110508,36.15,37.495,36.0,37.16,1110508,0.0,1.0
2022-01-26,35.67,37.14,35.43,36.03,855394,35.67,37.14,35.43,36.03,855394,0.0,1.0
2022-01-27,35.58,36.87,35.48,36.13,1496351,35.58,36.87,35.48,36.13,1496351,0.0,1.0
2022-01-28,36.44,36.45,35.11,35.25,1210830,36.44,36.45,35.11,35.25,1210830,0.0,1.0
2022-01-31,36.53,37.04,36.02,36.31,1101390,36.53,37.04,36.02,36.31,1101390,0.0,1.0
2022-02-01,36.68,36.71,35.68,36.55,948262,36.68,36.71,35.68,36.55,948262,0.0,1.0
2022-02-02,36.54,37.08,35.85,36.76,927026,36.54,37.08,35.85,36.76,927026,0.0,1.0
2022-02-03,37.24,37.58,36.48,36.94,1486047,37.24,37.58,36.48,36.94,1486047,0.0,1.0
2022-02-04,37.04,37.54,36.575,37.19,907567,37.04,37.54,36.575,37.19,907567,0.0,1.0
2022-02-07,36.25,37.15,35.93,37.15,744797,36.25,37.15,35.93,37.15,744797,0.0,1.0
2022-02-08,37.3,37.55,36.64,37.115,518921,37.3,37.55,36.64,37.115,518921,0.0,1.0
2022-02-09,36.94,37.5,36.79,37.39,529831,36.94,37.5,36.79,37.39,529831,0.0,1.0
2022-02-10,36.88,37.33,36.46,36.55,797987,36.88,37.33,36.46,36.55,797987,0.0,1.0
2022-02-11,37.06,37.48,36.84,36.99,462537,37.06,37.48,36.84,36.99,462537,0.0,1.0
2022-02-14,36.97,37.07,36.3999,37.02,778407,36.97,37.07,36.3999,37.02,778407,0.0,1.0
2022-02-15,36.99,37.35,36.345,36.93,655008,36.99,37.35,36.345,36.93,655008,0.0,1.0
2022-02-16,36.48,37.14,36.4,36.99,512819,36.48,37.14,36.4,36.99,512819,0.0,1.0
2022-02-17,36.51,36.76,35.935,36.42,531340,36.51,36.76,35.935,36.42,531340,0.0,1.0
2022-02-18,36.03,36.79,35.99,36.36,670417,36.03,36.79,35.99,36.36,670417,0.0,1.0
2022-02-22,36.0,36.39,35.435,36.09,701969,36.0,36.39,35.435,36.09,701969,0.0,1.0
2022-02-23,35.16,36.2593,35.13,36.06,540934,35.16,36.2593,35.13,36.06,540934,0.0,1.0
2022-02-24,35.57,35.659,34.31,34.75,887308,35.57,35.659,34.31,34.75,887308,0.0,1.0
2022-02-25,36.17,36.43,35.34,35.56,668161,36.17,36.43,35.34,35.56,668161,0.0,1.0
2022-02-28,36.36,36.525,35.71,35.86,780877,36.36,36.525,35.71,35.86,780877,0.0,1.0
2022-03-01,35.71,37.085,35.37,36.29,971156,35.71,37.085,35.37,36.29,971156,0.0,1.0
2022-03-02,36.09,36.42,35.67,35.82,1032819,36.09,36.42,35.67,35.82,1032819,0.0,1.0
2022-03-03,35.33,36.5,35.09,36.34,990054,35.33,36.5,35.09,36.34,990054,0.0,1.0
2022-03-04,34.38,35.18,34.31,35.16,862598,34.38,35.18,34.31,35.16,862598,0.0,1.0
2022-03-07,33.69,34.355,33.37,34.11,1225308,33.69,34.355,33.37,34.11,1225308,0.0,1.0
2022-03-08,33.17,33.91,32.35,33.58,985894,33.17,33.91,32.35,33.58,985894,0.0,1.0
2022-03-09,33.69,34.22,32.985,33.379,788300,33.69,34.22,32.985,33.379,788300,0.0,1.0
2022-03-10,32.9,33.54,32.49,33.54,911772,32.9,33.54,32.49,33.54,911772,0.0,1.0
2022-03-11,32.25,33.58,32.21,32.97,729446,32.25,33.58,32.21,32.97,729446,0.0,1.0
2022-03-14,31.94,32.69,31.88,32.22,774433,31.94,32.69,31.88,32.22,774433,0.0,1.0
2022-03-15,32.39,32.986,32.02,32.22,670199,32.39,32.986,32.02,32.22,670199,0.0,1.0
2022-03-16,33.51,33.659,32.3345,32.37,783673,33.51,33.659,32.3345,32.37,783673,0.0,1.0
2022-03-17,33.43,33.71,33.13,33.55,638199,33.43,33.71,33.13,33.55,638199,0.0,1.0
2022-03-18,33.66,33.71,32.89,33.02,1428827,33.66,33.71,32.89,33.02,1428827,0.0,1.0
2022-03-21,33.54,34.1,33.195,33.86,637128,33.54,34.1,33.195,33.86,637128,0.0,1.0
2022-03-22,33.72,33.92,33.53,33.72,543654,33.72,33.92,33.53,33.72,543654,0.0,1.0
2022-03-23,33.09,33.89,33.07,33.57,599768,33.09,33.89,33.07,33.57,599768,0.0,1.0
2022-03-24,33.52,33.55,32.82,33.05,495286,33.52,33.55,32.82,33.05,495286,0.0,1.0
2022-03-25,33.84,33.99,33.445,33.49,538465,33.84,33.99,33.445,33.49,538465,0.0,1.0
2022-03-28,33.69,33.8414,33.29,33.81,394606,33.69,33.8414,33.29,33.81,394606,0.0,1.0
2022-03-29,34.67,34.72,34.07,34.07,467024,34.67,34.72,34.07,34.07,467024,0.0,1.0
2022-03-30,34.74,34.815,34.25,34.32,700961,34.74,34.815,34.25,34.32,700961,0.0,1.0
2022-03-31,34.4,34.91,34.24,34.53,802031,34.4,34.91,34.24,34.53,802031,0.0,1.0
2022-04-01,35.3,35.31,34.37,34.67,776245,35.3,35.31,34.37,34.67,776245,0.0,1.0
2022-04-04,34.67,35.46,34.59,35.4,612801,34.67,35.46,34.59,35.4,612801,0.0,1.0
2022-04-05,34.14,34.925,34.09,34.63,653107,34.14,34.925,34.09,34.63,653107,0.0,1.0
2022-04-06,33.94,34.23,33.82,34.02,569043,33.94,34.23,33.82,34.02,569043,0.0,1.0
2022-04-07,34.21,34.43,33.81,33.89,826383,34.21,34.43,33.81,33.89,826383,0.0,1.0
2022-04-08,34.26,34.62,34.06,34.29,793923,34.26,34.62,34.06,34.29,793923,0.0,1.0
2022-04-11,34.25,34.81,34.2,34.29,389020,34.25,34.81,34.2,34.29,389020,0.0,1.0
2022-04-12,34.04,34.68,34.03,34.3,571590,34.04,34.68,34.03,34.3,571590,0.0,1.0
2022-04-13,34.2,34.4,33.9,34.14,650524,34.2,34.4,33.9,34.14,650524,0.0,1.0
2022-04-14,34.39,34.839,34.32,34.32,652424,34.39,34.839,34.32,34.32,652424,0.0,1.0
2022-04-18,33.32,34.6,33.08,34.31,799800,33.32,34.6,33.08,34.31,799800,0.0,1.0
2022-04-19,34.46,34.48,33.34,33.34,635968,34.46,34.48,33.34,33.34,635968,0.0,1.0
2022-04-20,35.11,35.19,34.44,34.64,475903,35.11,35.19,34.44,34.64,475903,0.0,1.0
2022-04-21,34.7,35.45,34.63,35.32,416333,34.7,35.45,34.63,35.32,416333,0.0,1.0
2022-04-22,34.25,34.86,34.22,34.77,686670,34.25,34.86,34.22,34.77,686670,0.0,1.0
2022-04-25,34.54,34.65,33.63,34.44,573437,34.54,34.65,33.63,34.44,573437,0.0,1.0
2022-04-26,33.82,34.48,33.74,34.37,584990,33.82,34.48,33.74,34.37,584990,0.0,1.0
2022-04-27,33.76,34.1,33.608,33.73,526041,33.76,34.1,33.608,33.73,526041,0.0,1.0
2022-04-28,34.42,34.43,33.52,33.85,499671,34.42,34.43,33.52,33.85,499671,0.0,1.0
2022-04-29,33.54,34.66,33.49,34.35,876874,33.54,34.66,33.49,34.35,876874,0.0,1.0
2022-05-02,33.57,34.05,32.98,33.975,940758,33.57,34.05,32.98,33.975,940758,0.0,1.0
2022-05-03,33.65,34.22,33.41,33.41,752082,33.65,34.22,33.41,33.41,752082,0.0,1.0
2022-05-04,33.57,33.7,32.51,33.62,844651,33.57,33.7,32.51,33.62,844651,0.0,1.0
2022-05-05,26.53,30.73,26.44,29.85,3641176,26.53,30.73,26.44,29.85,3641176,0.0,1.0
2022-05-06,25.22,26.42,24.85,26.42,2907422,25.22,26.42,24.85,26.42,2907422,0.0,1.0
2022-05-09,26.82,27.39,24.98,24.98,2638721,26.82,27.39,24.98,24.98,2638721,0.0,1.0
2022-05-10,26.61,27.88,25.99,26.97,1248325,26.61,27.88,25.99,26.97,1248325,0.0,1.0
2022-05-11,26.18,27.21,26.15,26.61,1094896,26.18,27.21,26.15,26.61,1094896,0.0,1.0
2022-05-12,26.84,26.905,25.68,25.9,1119300,26.84,26.905,25.68,25.9,1119300,0.0,1.0
2022-05-13,27.66,28.13,27.04,27.1,1160415,27.66,28.13,27.04,27.1,1160415,0.0,1.0
2022-05-16,26.61,27.61,26.6,27.56,909081,26.61,27.61,26.6,27.56,909081,0.0,1.0
2022-05-17,27.1,27.14,26.33,26.8,849916,27.1,27.14,26.33,26.8,849916,0.0,1.0
2022-05-18,25.12,26.67,24.75,26.67,1351733,25.12,26.67,24.75,26.67,1351733,0.0,1.0
2022-05-19,24.78,25.13,24.59,24.94,1125917,24.78,25.13,24.59,24.94,1125917,0.0,1.0
2022-05-20,24.77,24.97,24.11,24.97,1137020,24.77,24.97,24.11,24.97,1137020,0.0,1.0
2022-05-23,24.91,25.92,24.605,25.74,1181654,24.91,25.92,24.605,25.74,1181654,0.0,1.0
2022-05-24,25.46,25.63,24.715,25.28,1380636,25.46,25.63,24.715,25.28,1380636,0.0,1.0
2022-05-25,25.7,25.98,25.12,25.37,1333503,25.7,25.98,25.12,25.37,1333503,0.0,1.0
2022-05-26,25.94,26.52,25.8117,25.84,934362,25.94,26.52,25.8117,25.84,934362,0.0,1.0
2022-05-27,26.52,26.54,25.99,26.02,660780,26.52,26.54,25.99,26.02,660780,0.0,1.0
2022-05-31,26.35,26.47,25.885,26.28,881743,26.35,26.47,25.885,26.28,881743,0.0,1.0
2022-06-01,26.03,26.54,25.78,26.4,1504758,26.03,26.54,25.78,26.4,1504758,0.0,1.0
2022-06-02,26.3,26.34,25.6,26.13,657440,26.3,26.34,25.6,26.13,657440,0.0,1.0
2022-06-03,25.98,26.28,25.6513,26.04,637935,25.98,26.28,25.6513,26.04,637935,0.0,1.0
2022-06-06,26.14,26.34,25.85,26.25,879127,26.14,26.34,25.85,26.25,879127,0.0,1.0
2022-06-07,26.3,26.3745,25.76,25.86,2076783,26.3,26.3745,25.76,25.86,2076783,0.0,1.0
2022-06-08,26.36,26.78,26.21,26.21,766216,26.36,26.78,26.21,26.21,766216,0.0,1.0
2022-06-09,24.87,26.34,24.8,26.26,1841531,24.87,26.34,24.8,26.26,1841531,0.0,1.0
2022-06-10,24.72,25.32,24.45,24.51,874038,24.72,25.32,24.45,24.51,874038,0.0,1.0
2022-06-13,23.42,24.525,23.265,24.2,1028511,23.42,24.525,23.265,24.2,1028511,0.0,1.0
2022-06-14,23.19,23.64,22.621,23.37,1084824,23.19,23.64,22.621,23.37,1084824,0.0,1.0
2022-06-15,23.58,23.935,23.18,23.4,898671,23.58,23.935,23.18,23.4,898671,0.0,1.0
2022-06-16,22.99,23.13,22.55,23.03,751607,22.99,23.13,22.55,23.03,751607,0.0,1.0
2022-06-17,23.12,23.6594,23.02,23.02,1228106,23.12,23.6594,23.02,23.02,1228106,0.0,1.0
2022-06-21,23.51,23.93,23.31,23.38,1881988,23.51,23.93,23.31,23.38,1881988,0.0,1.0
2022-06-22,23.14,24.02,23.14,23.36,1609114,23.14,24.02,23.14,23.36,1609114,0.0,1.0
2022-06-23,23.42,23.63,23.015,23.19,1692269,23.42,23.63,23.015,23.19,1692269,0.0,1.0
2022-06-24,22.83,24.04,22.72,23.59,12069162,22.83,24.04,22.72,23.59,12069162,0.0,1.0
2022-06-27,23.63,23.78,22.9,23.04,2419961,23.63,23.78,22.9,23.04,2419961,0.0,1.0
2022-06-28,23.3,24.22,23.21,23.68,1443136,23.3,24.22,23.21,23.68,1443136,0.0,1.0
2022-06-29,23.65,23.88,22.94,23.25,1604736,23.65,23.88,22.94,23.25,1604736,0.0,1.0
2022-06-30,23.74,23.91,23.35,23.47,1061839,23.74,23.91,23.35,23.47,1061839,0.0,1.0
2022-07-01,23.58,24.03,23.5501,23.69,957273,23.58,24.03,23.5501,23.69,957273,0.0,1.0
2022-07-05,23.92,23.975,22.941,23.33,1134278,23.92,23.975,22.941,23.33,1134278,0.0,1.0
2022-07-06,23.88,24.15,23.55,23.94,1211207,23.88,24.15,23.55,23.94,1211207,0.0,1.0
2022-07-07,23.79,24.09,23.525,23.87,641214,23.79,24.09,23.525,23.87,641214,0.0,1.0
2022-07-08,23.24,23.79,23.12,23.69,832618,23.24,23.79,23.12,23.69,832618,0.0,1.0
2022-07-11,22.16,23.3,22.125,23.3,1308080,22.16,23.3,22.125,23.3,1308080,0.0,1.0
2022-07-12,22.5,22.83,22.1,22.12,947089,22.5,22.83,22.1,22.12,947089,0.0,1.0
2022-07-13,22.14,22.3,21.7,22.29,968087,22.14,22.3,21.7,22.29,968087,0.0,1.0
2022-07-14,21.57,21.98,21.195,21.77,694140,21.57,21.98,21.195,21.77,694140,0.0,1.0
2022-07-15,22.05,22.38,21.58,21.95,1405504,22.05,22.38,21.58,21.95,1405504,0.0,1.0
2022-07-18,22.06,22.59,22.01,22.19,778057,22.06,22.59,22.01,22.19,778057,0.0,1.0
2022-07-19,22.55,22.68,22.28,22.43,700842,22.55,22.68,22.28,22.43,700842,0.0,1.0
2022-07-20,23.09,23.33,22.415,22.6,1135951,23.09,23.33,22.415,22.6,1135951,0.0,1.0
2022-07-21,23.29,23.29,22.761,23.11,762221,23.29,23.29,22.761,23.11,762221,0.0,1.0
2022-07-22,23.09,23.68,22.98,23.39,784547,23.09,23.68,22.98,23.39,784547,0.0,1.0
2022-07-25,23.05,23.68,22.855,23.13,689759,23.05,23.68,22.855,23.13,689759,0.0,1.0
2022-07-26,22.56,22.76,22.46,22.61,432485,22.56,22.76,22.46,22.61,432485,0.0,1.0
2022-07-27,22.84,22.9,22.07,22.44,977707,22.84,22.9,22.07,22.44,977707,0.0,1.0
2022-07-28,22.6,22.818,22.255,22.5,844162,22.6,22.818,22.255,22.5,844162,0.0,1.0
2022-07-29,22.75,22.815,22.0948,22.52,655360,22.75,22.815,22.0948,22.52,655360,0.0,1.0
2022-08-01,23.11,23.4,22.7,22.77,901837,23.11,23.4,22.7,22.77,901837,0.0,1.0
2022-08-02,22.78,23.05,22.55,23.05,788820,22.78,23.05,22.55,23.05,788820,0.0,1.0
2022-08-03,23.24,23.36,22.84,22.93,815785,23.24,23.36,22.84,22.93,815785,0.0,1.0
2022-08-04,22.6,23.44,22.48,23.12,851790,22.6,23.44,22.48,23.12,851790,0.0,1.0
2022-08-05,23.0,23.02,22.28,22.49,898023,23.0,23.02,22.28,22.49,898023,0.0,1.0
2022-08-08,23.07,23.47,22.81,23.16,820363,23.07,23.47,22.81,23.16,820363,0.0,1.0
2022-08-09,22.51,23.31,21.84,22.79,2448041,22.51,23.31,21.84,22.79,2448041,0.0,1.0
2022-08-10,22.67,23.12,22.56,22.76,1345090,22.67,23.12,22.56,22.76,1345090,0.0,1.0
2022-08-11,23.75,24.23,22.965,23.05,1406952,23.75,24.23,22.965,23.05,1406952,0.0,1.0
2022-08-12,24.07,24.08,23.63,23.86,717079,24.07,24.08,23.63,23.86,717079,0.0,1.0
2022-08-15,24.23,24.285,23.69,24.1,848051,24.23,24.285,23.69,24.1,848051,0.0,1.0
2022-08-16,24.57,24.605,24.14,24.22,820662,24.57,24.605,24.14,24.22,820662,0.0,1.0
2022-08-17,24.66,24.79,24.27,24.53,850782,24.66,24.79,24.27,24.53,850782,0.0,1.0
2022-08-18,24.8,24.81,23.7,24.6,762914,24.8,24.81,23.7,24.6,762914,0.0,1.0
2022-08-19,25.45,25.48,24.63,24.63,1666560,25.45,25.48,24.63,24.63,1666560,0.0,1.0
2022-08-22,24.81,25.39,24.46,25.25,2051955,24.81,25.39,24.46,25.25,2051955,0.0,1.0
2022-08-23,24.61,24.805,24.06,24.77,867730,24.61,24.805,24.06,24.77,867730,0.0,1.0
2022-08-24,24.71,24.95,24.47,24.71,949699,24.71,24.95,24.47,24.71,949699,0.0,1.0
2022-08-25,23.63,24.28,22.9,23.42,1772254,23.63,24.28,22.9,23.42,1772254,0.0,1.0
2022-08-26,21.28,23.59,21.28,23.52,1773995,21.28,23.59,21.28,23.52,1773995,0.0,1.0
2022-08-29,21.5,21.81,20.81,20.81,1971284,21.5,21.81,20.81,20.81,1971284,0.0,1.0
2022-08-30,20.5,21.52,20.46,21.52,1280215,20.5,21.52,20.46,21.52,1280215,0.0,1.0
2022-08-31,20.26,20.71,20.14,20.59,1211985,20.26,20.71,20.14,20.59,1211985,0.0,1.0
2022-09-01,19.82,20.2,19.5085,20.1,1074311,19.82,20.2,19.5085,20.1,1074311,0.0,1.0
2022-09-02,19.99,20.48,19.6,19.91,1580427,19.99,20.48,19.6,19.91,1580427,0.0,1.0
2022-09-06,18.71,20.26,18.605,19.96,1641539,18.71,20.26,18.605,19.96,1641539,0.0,1.0
2022-09-07,18.73,18.88,18.44,18.57,1659054,18.73,18.88,18.44,18.57,1659054,0.0,1.0
2022-09-08,19.16,19.32,18.37,18.51,1209134,19.16,19.32,18.37,18.51,1209134,0.0,1.0
2022-09-09,20.23,20.36,19.3482,19.38,1462066,20.23,20.36,19.3482,19.38,1462066,0.0,1.0
2022-09-12,20.34,20.82,19.95,20.39,1324433,20.34,20.82,19.95,20.39,1324433,0.0,1.0
2022-09-13,19.27,20.055,19.23,19.95,1256092,19.27,20.055,19.23,19.95,1256092,0.0,1.0
2022-09-14,18.84,19.335,18.61,19.27,1233163,18.84,19.335,18.61,19.27,1233163,0.0,1.0
2022-09-15,18.75,18.965,18.425,18.7,934114,18.75,18.965,18.425,18.7,934114,0.0,1.0
2022-09-16,18.3,18.955,18.145,18.77,1385458,18.3,18.955,18.145,18.77,1385458,0.0,1.0
2022-09-19,18.22,18.33,17.84,18.1,1379880,18.22,18.33,17.84,18.1,1379880,0.0,1.0
2022-09-20,17.24,18.05,17.23,18.04,1140415,17.24,18.05,17.23,18.04,1140415,0.0,1.0
2022-09-21,17.3,17.85,17.28,17.38,1159536,17.3,17.85,17.28,17.38,1159536,0.0,1.0
2022-09-22,17.25,17.38,17.13,17.19,1290010,17.25,17.38,17.13,17.19,1290010,0.0,1.0
2022-09-23,17.03,17.08,16.56,16.98,1122331,17.03,17.08,16.56,16.98,1122331,0.0,1.0
2022-09-26,16.56,17.04,16.415,16.91,1210952,16.56,17.04,16.415,16.91,1210952,0.0,1.0
2022-09-27,16.17,16.82,16.03,16.77,1301464,16.17,16.82,16.03,16.77,1301464,0.0,1.0
2022-09-28,17.14,17.54,16.31,16.47,5605071,17.14,17.54,16.31,16.47,5605071,0.0,1.0
2022-09-29,17.22,17.46,16.86,16.9,3304993,17.22,17.46,16.86,16.9,3304993,0.0,1.0
2022-09-30,16.88,17.69,16.84,17.22,21700830,16.88,17.69,16.84,17.22,21700830,0.0,1.0
2022-10-03,17.11,17.29,16.5,16.93,1474348,17.11,17.29,16.5,16.93,1474348,0.0,1.0
2022-10-04,17.59,17.73,17.26,17.28,1363404,17.59,17.73,17.26,17.28,1363404,0.0,1.0
2022-10-05,16.98,17.385,16.74,17.29,1342407,16.98,17.385,16.74,17.29,1342407,0.0,1.0
2022-10-06,16.46,17.17,16.1,16.98,1377010,16.46,17.17,16.1,16.98,1377010,0.0,1.0
2022-10-07,16.17,16.4,15.95,16.34,1416166,16.17,16.4,15.95,16.34,1416166,0.0,1.0
2022-10-10,16.39,16.45,15.99,16.31,937085,16.39,16.45,15.99,16.31,937085,0.0,1.0
2022-10-11,16.16,16.74,15.82,15.92,1345674,16.16,16.74,15.82,15.92,1345674,0.0,1.0
2022-10-12,15.75,16.08,15.61,16.08,1288257,15.75,16.08,15.61,16.08,1288257,0.0,1.0
2022-10-13,16.2,16.255,15.23,15.51,1109291,16.2,16.255,15.23,15.51,1109291,0.0,1.0
2022-10-14,16.29,16.66,16.26,16.33,928672,16.29,16.66,16.26,16.33,928672,0.0,1.0
2022-10-17,16.67,16.845,16.41,16.59,862664,16.67,16.845,16.41,16.59,862664,0.0,1.0
2022-10-18,16.8,17.2,16.65,16.91,908815,16.8,17.2,16.65,16.91,908815,0.0,1.0
2022-10-19,16.36,16.93,16.11,16.69,798302,16.36,16.93,16.11,16.69,798302,0.0,1.0
2022-10-20,15.97,16.56,15.95,16.35,817683,15.97,16.56,15.95,16.35,817683,0.0,1.0
2022-10-21,15.88,15.925,15.36,15.59,1324687,15.88,15.925,15.36,15.59,1324687,0.0,1.0
2022-10-24,16.3,16.4099,15.95,16.06,1121231,16.3,16.4099,15.95,16.06,1121231,0.0,1.0
2022-10-25,17.82,17.85,16.27,16.34,1558059,17.82,17.85,16.27,16.34,1558059,0.0,1.0
2022-10-26,18.21,18.74,17.93,18.015,1336995,18.21,18.74,17.93,18.015,1336995,0.0,1.0
2022-10-27,18.27,18.795,18.17,18.26,914218,18.27,18.795,18.17,18.26,914218,0.0,1.0
2022-10-28,18.86,18.96,18.2987,18.4,832953,18.86,18.96,18.2987,18.4,832953,0.0,1.0
2022-10-31,18.71,18.95,18.61,18.86,1779523,18.71,18.95,18.61,18.86,1779523,0.0,1.0
2022-11-01,19.15,19.19,18.76,18.91,1126325,19.15,19.19,18.76,18.91,1126325,0.0,1.0
2022-11-02,18.61,19.4,18.5,19.12,1229647,18.61,19.4,18.5,19.12,1229647,0.0,1.0
2022-11-03,18.21,18.56,17.98,18.44,835193,18.21,18.56,17.98,18.44,835193,0.0,1.0
2022-11-04,18.89,18.91,18.21,18.43,1049375,18.89,18.91,18.21,18.43,1049375,0.0,1.0
2022-11-07,19.0,19.125,18.4,18.97,1100627,19.0,19.125,18.4,18.97,1100627,0.0,1.0
2022-11-08,19.65,21.68,19.07,19.39,2435308,19.65,21.68,19.07,19.39,2435308,0.0,1.0
2022-11-09,19.26,19.7,19.02,19.43,1485577,19.26,19.7,19.02,19.43,1485577,0.0,1.0
2022-11-10,20.24,20.42,19.66,20.05,1127826,20.24,20.42,19.66,20.05,1127826,0.0,1.0
2022-11-11,21.01,21.16,20.14,20.19,1289134,21.01,21.16,20.14,20.19,1289134,0.0,1.0
2022-11-14,20.42,21.0314,20.29,20.95,792412,20.42,21.0314,20.29,20.95,792412,0.0,1.0
2022-11-15,20.77,20.95,20.42,20.8,987337,20.77,20.95,20.42,20.8,987337,0.0,1.0
2022-11-16,20.44,20.71,20.38,20.65,553251,20.44,20.71,20.38,20.65,553251,0.0,1.0
2022-11-17,20.37,20.37,19.78,20.11,988749,20.37,20.37,19.78,20.11,988749,0.0,1.0
2022-11-18,20.35,20.75,20.11,20.75,618402,20.35,20.75,20.11,20.75,618402,0.0,1.0
2022-11-21,20.28,20.77,20.07,20.29,794465,20.28,20.77,20.07,20.29,794465,0.0,1.0
2022-11-22,19.76,20.47,19.575,20.46,729470,19.76,20.47,19.575,20.46,729470,0.0,1.0
2022-11-23,20.37,20.37,19.58,19.67,594306,20.37,20.37,19.58,19.67,594306,0.0,1.0
2022-11-25,20.64,20.65,20.36,20.5,392291,20.64,20.65,20.36,20.5,392291,0.0,1.0
2022-11-28,18.35,20.215,17.96,20.0,2595081,18.35,20.215,17.96,20.0,2595081,0.0,1.0
2022-11-29,18.68,18.72,18.28,18.36,1264879,18.68,18.72,18.28,18.36,1264879,0.0,1.0
2022-11-30,18.74,18.91,18.14,18.62,1204137,18.74,18.91,18.14,18.62,1204137,0.0,1.0
2022-12-01,18.74,19.11,18.575,18.84,955853,18.74,19.11,18.575,18.84,955853,0.0,1.0
2022-12-02,18.92,18.94,18.21,18.4,723475,18.92,18.94,18.21,18.4,723475,0.0,1.0
2022-12-05,18.21,18.86,18.115,18.85,591168,18.21,18.86,18.115,18.85,591168,0.0,1.0
2022-12-06,17.93,18.27,17.87,18.16,566453,17.93,18.27,17.87,18.16,566453,0.0,1.0
2022-12-07,17.8,18.2,17.56,18.02,729279,17.8,18.2,17.56,18.02,729279,0.0,1.0
2022-12-08,17.47,18.09,17.36,17.75,646069,17.47,18.09,17.36,17.75,646069,0.0,1.0
2022-12-09,17.51,17.7,17.3,17.35,510406,17.51,17.7,17.3,17.35,510406,0.0,1.0
2022-12-12,17.6,17.735,17.418,17.53,652992,17.6,17.735,17.418,17.53,652992,0.0,1.0
2022-12-13,17.68,18.52,17.53,18.13,943887,17.68,18.52,17.53,18.13,943887,0.0,1.0
2022-12-14,17.48,18.02,17.3,17.63,743344,17.48,18.02,17.3,17.63,743344,0.0,1.0
2022-12-15,16.22,17.27,16.1236,17.23,1439394,16.22,17.27,16.1236,17.23,1439394,0.0,1.0
2022-12-16,16.02,16.3,15.87,16.06,3580594,16.02,16.3,15.87,16.06,3580594,0.0,1.0
2022-12-19,15.94,16.22,15.83,16.02,828572,15.94,16.22,15.83,16.02,828572,0.0,1.0
2022-12-20,15.37,15.79,15.195,15.74,866451,15.37,15.79,15.195,15.74,866451,0.0,1.0
2022-12-21,15.73,15.925,15.47,15.5,708118,15.73,15.925,15.47,15.5,708118,0.0,1.0
2022-12-22,15.72,15.725,15.32,15.54,721704,15.72,15.725,15.32,15.54,721704,0.0,1.0
2022-12-23,15.85,15.865,15.465,15.62,558899,15.85,15.865,15.465,15.62,558899,0.0,1.0
2022-12-27,15.97,16.12,15.55,15.8,562725,15.97,16.12,15.55,15.8,562725,0.0,1.0
2022-12-28,15.84,16.255,15.75,16.04,672116,15.84,16.255,15.75,16.04,672116,0.0,1.0
2022-12-29,16.27,16.33,15.71,15.96,592764,16.27,16.33,15.71,15.96,592764,0.0,1.0
2022-12-30,16.18,16.205,15.94,16.12,562707,16.18,16.205,15.94,16.12,562707,0.0,1.0
2023-01-03,16.13,16.48,15.98,16.3,856250,16.13,16.48,15.98,16.3,856250,0.0,1.0
2023-01-04,17.24,17.27,16.27,16.32,797495,17.24,17.27,16.27,16.32,797495,0.0,1.0
2023-01-05,17.21,17.36,16.695,17.21,706235,17.21,17.36,16.695,17.21,706235,0.0,1.0
2023-01-06,17.85,18.065,17.17,17.39,689461,17.85,18.065,17.17,17.39,689461,0.0,1.0
2023-01-09,18.05,18.52,17.77,17.98,1115457,18.05,18.52,17.77,17.98,1115457,0.0,1.0
2023-01-10,18.52,18.675,17.99,17.99,660948,18.52,18.675,17.99,17.99,660948,0.0,1.0
2023-01-11,19.28,19.29,18.635,18.8,821859,19.28,19.29,18.635,18.8,821859,0.0,1.0
2023-01-12,19.11,19.52,18.94,19.49,929776,19.11,19.52,18.94,19.49,929776,0.0,1.0
2023-01-13,19.03,19.465,18.91,19.0,934633,19.03,19.465,18.91,19.0,934633,0.0,1.0
2023-01-17,19.08,19.44,19.01,19.04,600596,19.08,19.44,19.01,19.04,600596,0.0,1.0
2023-01-18,18.29,19.38,18.08,19.09,900750,18.29,19.38,18.08,19.09,900750,0.0,1.0
2023-01-19,18.25,18.44,17.91,18.1,875449,18.25,18.44,17.91,18.1,875449,0.0,1.0
2023-01-20,18.86,18.86,18.17,18.42,788025,18.86,18.86,18.17,18.42,788025,0.0,1.0
2023-01-23,19.49,19.58,19.03,19.1,651217,19.49,19.58,19.03,19.1,651217,0.0,1.0
2023-01-24,18.62,19.5,18.545,19.44,557149,18.62,19.5,18.545,19.44,557149,0.0,1.0
2023-01-25,19.21,19.28,18.3212,18.47,851542,19.21,19.28,18.3212,18.47,851542,0.0,1.0
2023-01-26,19.05,19.31,18.8,19.26,592003,19.05,19.31,18.8,19.26,592003,0.0,1.0
2023-01-27,19.82,20.13,19.016,19.1,1041875,19.82,20.13,19.016,19.1,1041875,0.0,1.0
2023-01-30,19.94,20.2,19.38,19.56,1251989,19.94,20.2,19.38,19.56,1251989,0.0,1.0
2023-01-31,20.52,20.54,19.78,20.03,1039980,20.52,20.54,19.78,20.03,1039980,0.0,1.0
2023-02-01,21.17,21.46,20.43,20.52,921959,21.17,21.46,20.43,20.52,921959,0.0,1.0
2023-02-02,22.02,22.14,21.255,21.32,1713615,22.02,22.14,21.255,21.32,1713615,0.0,1.0
2023-02-03,21.58,21.93,21.21,21.84,1208052,21.58,21.93,21.21,21.84,1208052,0.0,1.0
2023-02-06,21.14,21.565,20.93,21.35,1466709,21.14,21.565,20.93,21.35,1466709,0.0,1.0
2023-02-07,21.2,21.34,20.06,20.82,1261013,21.2,21.34,20.06,20.82,1261013,0.0,1.0
2023-02-08,19.02,20.28,18.945,19.44,2084387,19.02,20.28,18.945,19.44,2084387,0.0,1.0
2023-02-09,18.765,19.41,18.585,19.41,953320,18.765,19.41,18.585,19.41,953320,0.0,1.0
2023-02-10,18.43,18.65,18.16,18.54,1089314,18.43,18.65,18.16,18.54,1089314,0.0,1.0
2023-02-13,18.97,19.07,18.21,18.46,751107,18.97,19.07,18.21,18.46,751107,0.0,1.0
2023-02-14,18.57,19.13,18.43,18.88,743681,18.57,19.13,18.43,18.88,743681,0.0,1.0
2023-02-15,18.84,19.0,18.25,18.4,677453,18.84,19.0,18.25,18.4,677453,0.0,1.0
2023-02-16,18.42,18.68,18.24,18.47,523642,18.42,18.68,18.24,18.47,523642,0.0,1.0
2023-02-17,19.12,19.155,18.35,18.55,912611,19.12,19.155,18.35,18.55,912611,0.0,1.0
2023-02-21,18.35,18.885,17.88,18.78,1131110,18.35,18.885,17.88,18.78,1131110,0.0,1.0
2023-02-22,18.57,18.88,18.37,18.37,747605,18.57,18.88,18.37,18.37,747605,0.0,1.0
2023-02-23,18.48,18.9,18.15,18.375,624000,18.48,18.9,18.15,18.375,624000,0.0,1.0
2023-02-24,17.97,18.28,17.915,18.18,732532,17.97,18.28,17.915,18.18,732532,0.0,1.0
2023-02-27,17.83,18.275,17.73,18.21,639134,17.83,18.275,17.73,18.21,639134,0.0,1.0
2023-02-28,17.83,18.08,17.65,17.76,676964,17.83,18.08,17.65,17.76,676964,0.0,1.0
2023-03-01,17.96,17.96,17.53,17.78,668986,17.96,17.96,17.53,17.78,668986,0.0,1.0
2023-03-02,18.03,18.05,17.71,17.83,501884,18.03,18.05,17.71,17.83,501884,0.0,1.0
2023-03-03,18.11,18.21,17.9,18.18,604055,18.11,18.21,17.9,18.18,604055,0.0,1.0
2023-03-06,17.48,18.12,17.27,18.07,903570,17.48,18.12,17.27,18.07,903570,0.0,1.0
2023-03-07,17.0,17.52,16.94,17.44,822286,17.0,17.52,16.94,17.44,822286,0.0,1.0
2023-03-08,17.1,17.1899,16.41,16.47,695342,17.1,17.1899,16.41,16.47,695342,0.0,1.0
2023-03-09,17.0,17.38,16.93,17.08,903264,17.0,17.38,16.93,17.08,903264,0.0,1.0
2023-03-10,16.76,16.96,16.55,16.91,762607,16.76,16.96,16.55,16.91,762607,0.0,1.0
2023-03-13,16.87,17.05,16.36,16.55,718793,16.87,17.05,16.36,16.55,718793,0.0,1.0
2023-03-14,16.97,17.68,16.73,17.32,922522,16.97,17.68,16.73,17.32,922522,0.0,1.0
2023-03-15,17.19,17.21,16.52,16.6,777135,17.19,17.21,16.52,16.6,777135,0.0,1.0
2023-03-16,17.13,17.33,16.72,17.02,734424,17.13,17.33,16.72,17.02,734424,0.0,1.0
2023-03-17,16.75,17.04,16.74,17.01,1731806,16.75,17.04,16.74,17.01,1731806,0.0,1.0
2023-03-20,16.8,17.19,16.625,16.88,592577,16.8,17.19,16.625,16.88,592577,0.0,1.0
2023-03-21,16.46,17.23,16.38,17.01,1111510,16.46,17.23,16.38,17.01,1111510,0.0,1.0
2023-03-22,16.15,16.7,16.15,16.43,609231,16.15,16.7,16.15,16.43,609231,0.0,1.0
2023-03-23,16.07,16.37,15.99,16.24,468296,16.07,16.37,15.99,16.24,468296,0.0,1.0
2023-03-24,16.52,16.52,15.99,16.03,571572,16.52,16.52,15.99,16.03,571572,0.0,1.0
2023-03-27,16.65,16.83,16.57,16.66,388805,16.65,16.83,16.57,16.66,388805,0.0,1.0
2023-03-28,16.25,16.85,16.16,16.62,1929126,16.25,16.85,16.16,16.62,1929126,0.0,1.0
2023-03-29,16.35,16.45,16.135,16.45,2138175,16.35,16.45,16.135,16.45,2138175,0.0,1.0
2023-03-30,16.61,16.865,16.52,16.54,991444,16.61,16.865,16.52,16.54,991444,0.0,1.0
2023-03-31,17.15,17.26,16.7255,16.75,824602,17.15,17.26,16.7255,16.75,824602,0.0,1.0
2023-04-03,17.15,17.25,16.93,17.15,732638,17.15,17.25,16.93,17.15,732638,0.0,1.0
2023-04-04,17.52,17.53,17.06,17.15,926585,17.52,17.53,17.06,17.15,926585,0.0,1.0
2023-04-05,16.96,17.43,16.93,17.43,886740,16.96,17.43,16.93,17.43,886740,0.0,1.0
2023-04-06,17.05,17.26,16.95,17.08,513459,17.05,17.26,16.95,17.08,513459,0.0,1.0
2023-04-10,17.26,17.32,16.83,17.03,536659,17.26,17.32,16.83,17.03,536659,0.0,1.0
2023-04-11,17.86,17.945,17.34,17.34,708172,17.86,17.945,17.34,17.34,708172,0.0,1.0
2023-04-12,17.87,18.0,17.755,18.0,807893,17.87,18.0,17.755,18.0,807893,0.0,1.0
2023-04-13,18.21,18.23,17.91,17.98,561598,18.21,18.23,17.91,17.98,561598,0.0,1.0
2023-04-14,18.02,18.325,17.805,18.29,1098628,18.02,18.325,17.805,18.29,1098628,0.0,1.0
2023-04-17,17.61,18.05,17.595,17.98,550008,17.61,18.05,17.595,17.98,550008,0.0,1.0
2023-04-18,17.44,17.71,17.22,17.65,523869,17.44,17.71,17.22,17.65,523869,0.0,1.0
2023-04-19,17.68,17.71,17.35,17.4,462615,17.68,17.71,17.35,17.4,462615,0.0,1.0
2023-04-20,17.53,17.64,17.355,17.57,422683,17.53,17.64,17.355,17.57,422683,0.0,1.0
2023-04-21,17.71,17.7386,17.37,17.64,419307,17.71,17.7386,17.37,17.64,419307,0.0,1.0
2023-04-24,17.4,17.8,17.34,17.68,375124,17.4,17.8,17.34,17.68,375124,0.0,1.0
2023-04-25,17.25,17.56,17.2,17.21,397227,17.25,17.56,17.2,17.21,397227,0.0,1.0
2023-04-26,17.24,17.33,17.06,17.16,495846,17.24,17.33,17.06,17.16,495846,0.0,1.0
2023-04-27,17.63,17.65,17.22,17.33,349033,17.63,17.65,17.22,17.33,349033,0.0,1.0
2023-04-28,17.93,18.09,17.54,17.67,558051,17.93,18.09,17.54,17.67,558051,0.0,1.0
2023-05-01,17.97,18.245,17.82,17.86,458711,17.97,18.245,17.82,17.86,458711,0.0,1.0
2023-05-02,17.45,17.83,17.08,17.83,744540,17.45,17.83,17.08,17.83,744540,0.0,1.0
2023-05-03,17.34,17.818,17.31,17.57,575494,17.34,17.818,17.31,17.57,575494,0.0,1.0
2023-05-04,16.95,17.3,16.89,17.3,593146,16.95,17.3,16.89,17.3,593146,0.0,1.0
2023-05-05,17.61,17.73,17.16,17.16,613519,17.61,17.73,17.16,17.16,613519,0.0,1.0
2023-05-08,17.61,17.64,17.31,17.53,576453,17.61,17.64,17.31,17.53,576453,0.0,1.0
2023-05-09,15.42,16.57,15.24,15.78,2930378,15.42,16.57,15.24,15.78,2930378,0.0,1.0
2023-05-10,15.08,15.8,14.67,15.61,1520263,15.08,15.8,14.67,15.61,1520263,0.0,1.0
2023-05-11,14.57,15.0,14.525,15.0,1387136,14.57,15.0,14.525,15.0,1387136,0.0,1.0
2023-05-12,14.13,14.6,14.0,14.57,1186616,14.13,14.6,14.0,14.57,1186616,0.0,1.0
2023-05-15,14.1,14.2,13.805,14.14,1085991,14.1,14.2,13.805,14.14,1085991,0.0,1.0
2023-05-16,13.5,14.05,13.49,13.99,852338,13.5,14.05,13.49,13.99,852338,0.0,1.0
2023-05-17,13.63,13.71,13.355,13.55,969399,13.63,13.71,13.355,13.55,969399,0.0,1.0
2023-05-18,13.36,13.57,13.05,13.52,754211,13.36,13.57,13.05,13.52,754211,0.0,1.0
2023-05-19,13.32,13.45,13.15,13.45,856611,13.32,13.45,13.15,13.45,856611,0.0,1.0
2023-05-22,13.61,13.725,13.15,13.3,1156977,13.61,13.725,13.15,13.3,1156977,0.0,1.0
2023-05-23,13.495,13.785,13.46,13.6,994991,13.495,13.785,13.46,13.6,994991,0.0,1.0
2023-05-24,13.18,13.47,12.84,13.45,971696,13.18,13.47,12.84,13.45,971696,0.0,1.0
2023-05-25,12.75,13.1,12.62,13.1,1382272,12.75,13.1,12.62,13.1,1382272,0.0,1.0
2023-05-26,12.93,12.97,12.67,12.75,739870,12.93,12.97,12.67,12.75,739870,0.0,1.0
2023-05-30,12.67,12.965,12.62,12.96,867879,12.67,12.965,12.62,12.96,867879,0.0,1.0
2023-05-31,12.21,12.88,12.17,12.63,1255192,12.21,12.88,12.17,12.63,1255192,0.0,1.0
2023-06-01,11.82,12.29,11.78,12.26,891957,11.82,12.29,11.78,12.26,891957,0.0,1.0
2023-06-02,12.12,12.19,11.9,11.97,1559435,12.12,12.19,11.9,11.97,1559435,0.0,1.0
2023-06-05,11.91,12.16,11.81,12.08,1108295,11.91,12.16,11.81,12.08,1108295,0.0,1.0
2023-06-06,12.1,12.22,11.93,11.93,892380,12.1,12.22,11.93,11.93,892380,0.0,1.0
2023-06-07,12.18,12.31,11.96,12.01,1658877,12.18,12.31,11.96,12.01,1658877,0.0,1.0
2023-06-08,12.15,12.235,11.725,12.22,1792444,12.15,12.235,11.725,12.22,1792444,0.0,1.0
2023-06-09,11.84,12.26,11.78,12.15,783966,11.84,12.26,11.78,12.15,783966,0.0,1.0
2023-06-12,12.06,12.09,11.8,11.86,844105,12.06,12.09,11.8,11.86,844105,0.0,1.0
2023-06-13,12.24,12.365,11.97,12.06,1395333,12.24,12.365,11.97,12.06,1395333,0.0,1.0
2023-06-14,12.07,12.46,11.98,12.37,1385620,12.07,12.46,11.98,12.37,1385620,0.0,1.0
2023-06-15,12.45,12.45,11.97,12.09,1159025,12.45,12.45,11.97,12.09,1159025,0.0,1.0
2023-06-16,12.29,12.58,12.08,12.57,2490201,12.29,12.58,12.08,12.57,2490201,0.0,1.0
2023-06-20,12.08,12.3818,12.0,12.29,1500040,12.08,12.3818,12.0,12.29,1500040,0.0,1.0
2023-06-21,12.25,12.36,11.895,12.01,2328459,12.25,12.36,11.895,12.01,2328459,0.0,1.0
2023-06-22,11.94,12.29,11.91,12.27,1534785,11.94,12.29,11.91,12.27,1534785,0.0,1.0
2023-06-23,12.58,12.86,11.99,12.01,2682151,12.58,12.86,11.99,12.01,2682151,0.0,1.0
2023-06-26,12.5,12.71,12.45,12.58,1184343,12.5,12.71,12.45,12.58,1184343,0.0,1.0
2023-06-27,12.41,12.695,12.36,12.53,1118255,12.41,12.695,12.36,12.53,1118255,0.0,1.0
2023-06-28,12.55,12.56,12.04,12.3,1106566,12.55,12.56,12.04,12.3,1106566,0.0,1.0
2023-06-29,12.63,12.67,12.46,12.49,851753,12.63,12.67,12.46,12.49,851753,0.0,1.0
2023-06-30,12.51,12.75,12.5,12.72,731906,12.51,12.75,12.5,12.72,731906,0.0,1.0
2023-07-03,13.0,13.035,12.53,12.54,442097,13.0,13.035,12.53,12.54,442097,0.0,1.0
2023-07-05,12.74,12.95,12.585,12.95,821009,12.74,12.95,12.585,12.95,821009,0.0,1.0
2023-07-06,12.85,12.86,12.49,12.56,910423,12.85,12.86,12.49,12.56,910423,0.0,1.0
2023-07-07,12.88,13.05,12.825,12.88,605239,12.88,13.05,12.825,12.88,605239,0.0,1.0
2023-07-10,12.79,13.08,12.75,12.88,639017,12.79,13.08,12.75,12.88,639017,0.0,1.0
2023-07-11,12.99,13.02,12.745,12.85,787814,12.99,13.02,12.745,12.85,787814,0.0,1.0
2023-07-12,13.04,13.19,12.79,13.16,684202,13.04,13.19,12.79,13.16,684202,0.0,1.0
2023-07-13,13.18,13.235,12.97,13.06,570093,13.18,13.235,12.97,13.06,570093,0.0,1.0
2023-07-14,12.81,13.18,12.75,13.16,752461,12.81,13.18,12.75,13.16,752461,0.0,1.0
2023-07-17,12.71,12.86,12.58,12.8,747557,12.71,12.86,12.58,12.8,747557,0.0,1.0
2023-07-18,12.84,13.18,12.74,12.74,648642,12.84,13.18,12.74,12.74,648642,0.0,1.0
2023-07-19,13.12,13.19,12.95,13.0,739505,13.12,13.19,12.95,13.0,739505,0.0,1.0
2023-07-20,12.82,13.0,12.51,13.0,1068318,12.82,13.0,12.51,13.0,1068318,0.0,1.0
2023-07-21,12.85,12.99,12.69,12.87,670545,12.85,12.99,12.69,12.87,670545,0.0,1.0
2023-07-24,12.99,13.06,12.81,12.86,752223,12.99,13.06,12.81,12.86,752223,0.0,1.0
2023-07-25,12.9,13.1,12.88,12.99,695759,12.9,13.1,12.88,12.99,695759,0.0,1.0
2023-07-26,13.1,13.235,12.92,12.93,659528,13.1,13.235,12.92,12.93,659528,0.0,1.0
2023-07-27,12.75,13.23,12.67,13.15,907964,12.75,13.23,12.67,13.15,907964,0.0,1.0
2023-07-28,12.75,12.99,12.64,12.89,880985,12.75,12.99,12.64,12.89,880985,0.0,1.0
2023-07-31,12.67,12.91,12.475,12.79,808248,12.67,12.91,12.475,12.79,808248,0.0,1.0
2023-08-01,11.98,12.735,11.97,12.67,843337,11.98,12.735,11.97,12.67,843337,0.0,1.0
2023-08-02,11.59,11.9,11.5,11.85,1079711,11.59,11.9,11.5,11.85,1079711,0.0,1.0
2023-08-03,11.79,11.82,11.28,11.57,930124,11.79,11.82,11.28,11.57,930124,0.0,1.0
2023-08-04,11.87,12.115,11.82,11.86,525080,11.87,12.115,11.82,11.86,525080,0.0,1.0
2023-08-07,11.61,11.89,11.565,11.89,574890,11.61,11.89,11.565,11.89,574890,0.0,1.0
2023-08-08,11.2,11.49,10.98,11.49,890788,11.2,11.49,10.98,11.49,890788,0.0,1.0
2023-08-09,11.5,11.64,11.16,11.26,892471,11.5,11.64,11.16,11.26,892471,0.0,1.0
2023-08-10,11.67,11.795,11.52,11.52,843960,11.67,11.795,11.52,11.52,843960,0.0,1.0
2023-08-11,12.2,12.2,11.53,11.6,799386,12.2,12.2,11.53,11.6,799386,0.0,1.0
2023-08-14,12.03,12.215,11.935,12.17,864337,12.03,12.215,11.935,12.17,864337,0.0,1.0
2023-08-15,11.88,12.0,11.8,12.0,487608,11.88,12.0,11.8,12.0,487608,0.0,1.0
2023-08-16,11.83,11.9595,11.745,11.88,521083,11.83,11.9595,11.745,11.88,521083,0.0,1.0
2023-08-17,12.05,12.075,11.825,11.85,538146,12.05,12.075,11.825,11.85,538146,0.0,1.0
2023-08-18,12.33,12.36,11.92,11.95,665439,12.33,12.36,11.92,11.95,665439,0.0,1.0
2023-08-21,12.17,12.33,12.08,12.33,640099,12.17,12.33,12.08,12.33,640099,0.0,1.0
2023-08-22,11.93,12.23,11.815,12.17,783152,11.93,12.23,11.815,12.17,783152,0.0,1.0
2023-08-23,12.16,12.18,11.81,12.0,1064415,12.16,12.18,11.81,12.0,1064415,0.0,1.0
2023-08-24,12.02,12.7604,11.0,11.1,1454107,12.02,12.7604,11.0,11.1,1454107,0.0,1.0
2023-08-25,11.86,12.12,11.57,12.06,1218430,11.86,12.12,11.57,12.06,1218430,0.0,1.0
2023-08-28,11.1,12.0,11.0,11.79,1197229,11.1,12.0,11.0,11.79,1197229,0.0,1.0
2023-08-29,11.05,11.345,10.985,11.22,1042884,11.05,11.345,10.985,11.22,1042884,0.0,1.0
2023-08-30,10.93,11.185,10.91,11.01,1130408,10.93,11.185,10.91,11.01,1130408,0.0,1.0
2023-08-31,10.59,11.0352,10.57,10.97,1092626,10.59,11.0352,10.57,10.97,1092626,0.0,1.0
2023-09-01,10.43,10.89,10.425,10.62,831076,10.43,10.89,10.425,10.62,831076,0.0,1.0
2023-09-05,9.88,10.42,9.865,10.42,1046994,9.88,10.42,9.865,10.42,1046994,0.0,1.0
2023-09-06,9.69,9.92,9.57,9.88,808669,9.69,9.92,9.57,9.88,808669,0.0,1.0
2023-09-07,9.69,9.82,9.5413,9.66,857153,9.69,9.82,9.5413,9.66,857153,0.0,1.0
2023-09-08,9.59,9.7,9.36,9.68,947072,9.59,9.7,9.36,9.68,947072,0.0,1.0
2023-09-11,9.93,9.955,9.665,9.67,1071860,9.93,9.955,9.665,9.67,1071860,0.0,1.0
2023-09-12,9.78,9.93,9.54,9.93,1324008,9.78,9.93,9.54,9.93,1324008,0.0,1.0
2023-09-13,10.43,10.77,9.8,9.91,2090142,10.43,10.77,9.8,9.91,2090142,0.0,1.0
2023-09-14,10.25,10.48,10.19,10.36,1487386,10.25,10.48,10.19,10.36,1487386,0.0,1.0
2023-09-15,9.99,10.28,9.8,10.21,2720134,9.99,10.28,9.8,10.21,2720134,0.0,1.0
2023-09-18,9.63,10.11,9.62,10.01,884499,9.63,10.11,9.62,10.01,884499,0.0,1.0
2023-09-19,9.72,9.9,9.41,9.43,1294002,9.72,9.9,9.41,9.43,1294002,0.0,1.0
2023-09-20,10.67,11.02,10.45,10.52,1747261,10.67,11.02,10.45,10.52,1747261,0.0,1.0
2023-09-21,10.59,10.86,10.58,10.58,1240591,10.59,10.86,10.58,10.58,1240591,0.0,1.0
2023-09-22,10.16,10.64,10.13,10.57,992352,10.16,10.64,10.13,10.57,992352,0.0,1.0
2023-09-25,10.1,10.215,9.995,10.06,1004828,10.1,10.215,9.995,10.06,1004828,0.0,1.0
2023-09-26,9.97,10.215,9.945,9.97,1219772,9.97,10.215,9.945,9.97,1219772,0.0,1.0
2023-09-27,10.0,10.15,9.7,10.03,1161348,10.0,10.15,9.7,10.03,1161348,0.0,1.0
2023-09-28,9.95,10.26,9.79,10.0,1687543,9.95,10.26,9.79,10.0,1687543,0.0,1.0
2023-09-29,10.37,10.525,10.035,10.13,1361349,10.37,10.525,10.035,10.13,1361349,0.0,1.0
2023-10-02,10.24,10.4,10.04,10.33,982369,10.24,10.4,10.04,10.33,982369,0.0,1.0
2023-10-03,10.16,10.36,10.04,10.14,952773,10.16,10.36,10.04,10.14,952773,0.0,1.0
2023-10-04,10.16,10.23,9.93,10.16,1054891,10.16,10.23,9.93,10.16,1054891,0.0,1.0
2023-10-05,10.08,10.41,10.055,10.16,968975,10.08,10.41,10.055,10.16,968975,0.0,1.0
2023-10-06,9.98,10.1,9.7,9.97,852622,9.98,10.1,9.7,9.97,852622,0.0,1.0
2023-10-09,10.35,10.39,9.9,9.9,722618,10.35,10.39,9.9,9.9,722618,0.0,1.0
2023-10-10,10.55,10.615,10.35,10.35,687134,10.55,10.615,10.35,10.35,687134,0.0,1.0
2023-10-11,10.44,10.76,10.27,10.67,939376,10.44,10.76,10.27,10.67,939376,0.0,1.0
2023-10-12,10.25,10.47,10.045,10.47,661576,10.25,10.47,10.045,10.47,661576,0.0,1.0
2023-10-13,10.3,10.425,10.15,10.31,1046412,10.3,10.425,10.15,10.31,1046412,0.0,1.0
2023-10-16,10.64,10.78,10.285,10.35,841533,10.64,10.78,10.285,10.35,841533,0.0,1.0
2023-10-17,11.02,11.05,10.53,10.53,874651,11.02,11.05,10.53,10.53,874651,0.0,1.0
2023-10-18,10.92,11.06,10.83,10.97,777611,10.92,11.06,10.83,10.97,777611,0.0,1.0
2023-10-19,10.82,11.06,10.77,10.88,796516,10.82,11.06,10.77,10.88,796516,0.0,1.0
2023-10-20,10.66,10.93,10.65,10.86,1219331,10.66,10.93,10.65,10.86,1219331,0.0,1.0
2023-10-23,10.67,10.9,10.55,10.59,1023904,10.67,10.9,10.55,10.59,1023904,0.0,1.0
2023-10-24,11.3,11.325,10.8,10.83,1074234,11.3,11.325,10.8,10.83,1074234,0.0,1.0
2023-10-25,11.15,11.24,10.945,11.19,885693,11.15,11.24,10.945,11.19,885693,0.0,1.0
2023-10-26,11.26,11.52,11.14,11.22,863269,11.26,11.52,11.14,11.22,863269,0.0,1.0
2023-10-27,10.9,11.33,10.88,11.3,796288,10.9,11.33,10.88,11.3,796288,0.0,1.0
2023-10-30,11.04,11.1975,10.95,11.02,769269,11.04,11.1975,10.95,11.02,769269,0.0,1.0
2023-10-31,11.05,11.19,11.035,11.08,757794,11.05,11.19,11.035,11.08,757794,0.0,1.0
2023-11-01,11.03,11.16,10.95,11.05,860046,11.03,11.16,10.95,11.05,860046,0.0,1.0
2023-11-02,11.65,11.7594,11.26,11.26,900701,11.65,11.7594,11.26,11.26,900701,0.0,1.0
2023-11-03,11.61,12.06,11.58,11.88,1394767,11.61,12.06,11.58,11.88,1394767,0.0,1.0
2023-11-06,11.58,11.745,11.44,11.56,1642550,11.58,11.745,11.44,11.56,1642550,0.0,1.0
2023-11-07,11.82,12.49,11.211,11.58,1649620,11.82,12.49,11.211,11.58,1649620,0.0,1.0
2023-11-08,10.89,11.82,10.88,11.82,1376847,10.89,11.82,10.88,11.82,1376847,0.0,1.0
2023-11-09,10.88,11.26,10.845,11.05,1467564,10.88,11.26,10.845,11.05,1467564,0.0,1.0
2023-11-10,11.16,11.62,10.985,11.35,2059643,11.16,11.62,10.985,11.35,2059643,0.0,1.0
2023-11-13,11.05,11.165,10.98,11.02,1072310,11.05,11.165,10.98,11.02,1072310,0.0,1.0
2023-11-14,11.69,11.81,11.54,11.64,2118617,11.69,11.81,11.54,11.64,2118617,0.0,1.0
2023-11-15,11.27,11.97,11.17,11.76,3282135,11.27,11.97,11.17,11.76,3282135,0.0,1.0
2023-11-16,11.07,11.49,11.0181,11.32,889779,11.07,11.49,11.0181,11.32,889779,0.0,1.0
2023-11-17,11.19,11.26,11.0,11.26,1095569,11.19,11.26,11.0,11.26,1095569,0.0,1.0
2023-11-20,11.09,11.2,10.965,11.16,739923,11.09,11.2,10.965,11.16,739923,0.0,1.0
2023-11-21,10.78,11.05,10.78,11.03,791091,10.78,11.05,10.78,11.03,791091,0.0,1.0
2023-11-22,10.91,11.0407,10.7709,10.87,715569,10.91,11.0407,10.7709,10.87,715569,0.0,1.0
2023-11-24,11.03,11.21,10.92,10.92,565862,11.03,11.21,10.92,10.92,565862,0.0,1.0
2023-11-27,10.77,10.95,10.625,10.93,796788,10.77,10.95,10.625,10.93,796788,0.0,1.0
2023-11-28,10.77,10.89,10.605,10.77,1295356,10.77,10.89,10.605,10.77,1295356,0.0,1.0
2023-11-29,10.45,10.9,10.41,10.89,865492,10.45,10.9,10.41,10.89,865492,0.0,1.0
2023-11-30,10.57,10.6,10.32,10.52,1061148,10.57,10.6,10.32,10.52,1061148,0.0,1.0
2023-12-01,10.84,10.85,10.43,10.52,1195061,10.84,10.85,10.43,10.52,1195061,0.0,1.0
2023-12-04,11.0,11.045,10.82,10.84,867500,11.0,11.045,10.82,10.84,867500,0.0,1.0
2023-12-05,10.75,11.103,10.74,11.03,476095,10.75,11.103,10.74,11.03,476095,0.0,1.0
2023-12-06,10.7,10.99,10.685,10.77,876509,10.7,10.99,10.685,10.77,876509,0.0,1.0
2023-12-07,10.8,10.89,10.525,10.74,1278356,10.8,10.89,10.525,10.74,1278356,0.0,1.0
2023-12-08,10.06,10.83,10.05,10.79,862602,10.06,10.83,10.05,10.79,862602,0.0,1.0
2023-12-11,9.96,10.14,9.84,10.08,1483490,9.96,10.14,9.84,10.08,1483490,0.0,1.0
2023-12-12,10.48,10.65,9.91,9.98,1165877,10.48,10.65,9.91,9.98,1165877,0.0,1.0
2023-12-13,10.94,11.06,10.325,10.49,948147,10.94,11.06,10.325,10.49,948147,0.0,1.0
2023-12-14,10.64,11.36,10.63,11.2,1210625,10.64,11.36,10.63,11.2,1210625,0.0,1.0
2023-12-15,10.67,10.9,10.62,10.77,2013669,10.67,10.9,10.62,10.77,2013669,0.0,1.0
2023-12-18,10.54,11.0,10.35,10.67,978042,10.54,11.0,10.35,10.67,978042,0.0,1.0
2023-12-19,10.81,10.82,10.56,10.59,766375,10.81,10.82,10.56,10.59,766375,0.0,1.0
2023-12-20,10.42,10.83,10.4,10.75,708448,10.42,10.83,10.4,10.75,708448,0.0,1.0
2023-12-21,10.37,10.56,10.22,10.48,696263,10.37,10.56,10.22,10.48,696263,0.0,1.0
2023-12-22,10.52,10.73,10.38,10.46,633512,10.52,10.73,10.38,10.46,633512,0.0,1.0
2023-12-26,10.69,10.78,10.4,10.51,583854,10.69,10.78,10.4,10.51,583854,0.0,1.0
2023-12-27,10.84,10.86,10.58,10.73,403755,10.84,10.86,10.58,10.73,403755,0.0,1.0
2023-12-28,11.09,11.14,10.835,10.84,552809,11.09,11.14,10.835,10.84,552809,0.0,1.0
2023-12-29,10.95,11.175,10.865,11.175,606465,10.95,11.175,10.865,11.175,606465,0.0,1.0
2024-01-02,11.32,11.665,10.88,10.89,699060,11.32,11.665,10.88,10.89,699060,0.0,1.0
2024-01-03,10.71,11.31,10.65,11.31,987478,10.71,11.31,10.65,11.31,987478,0.0,1.0
2024-01-04,10.72,10.768,10.53,10.76,872678,10.72,10.768,10.53,10.76,872678,0.0,1.0
2024-01-05,10.79,10.875,10.47,10.62,1237741,10.79,10.875,10.47,10.62,1237741,0.0,1.0
2024-01-08,11.05,11.11,10.74,10.81,678427,11.05,11.11,10.74,10.81,678427,0.0,1.0
2024-01-09,10.95,11.02,10.77,10.94,1117471,10.95,11.02,10.77,10.94,1117471,0.0,1.0
2024-01-10,11.21,11.35,10.85,10.98,1208194,11.21,11.35,10.85,10.98,1208194,0.0,1.0
2024-01-11,11.1,11.14,10.78,11.14,1167965,11.1,11.14,10.78,11.14,1167965,0.0,1.0
2024-01-12,11.18,11.45,11.05,11.23,535509,11.18,11.45,11.05,11.23,535509,0.0,1.0
2024-01-16,11.06,11.08,10.89,11.05,1011953,11.06,11.08,10.89,11.05,1011953,0.0,1.0
2024-01-17,10.76,10.895,10.48,10.85,809889,10.76,10.895,10.48,10.85,809889,0.0,1.0
2024-01-18,10.69,10.775,10.37,10.71,1173185,10.69,10.775,10.37,10.71,1173185,0.0,1.0
2024-01-19,10.06,10.86,9.9,10.72,1102074,10.06,10.86,9.9,10.72,1102074,0.0,1.0
2024-01-22,10.25,10.31,9.95,10.07,874047,10.25,10.31,9.95,10.07,874047,0.0,1.0
2024-01-23,10.61,10.755,10.425,10.45,810245,10.61,10.755,10.425,10.45,810245,0.0,1.0
2024-01-24,10.55,10.68,10.46,10.68,974793,10.55,10.68,10.46,10.68,974793,0.0,1.0
2024-01-25,10.99,11.01,10.59,10.59,939365,10.99,11.01,10.59,10.59,939365,0.0,1.0
2024-01-26,10.95,11.32,10.88,11.12,599124,10.95,11.32,10.88,11.12,599124,0.0,1.0
2024-01-29,11.01,11.02,10.77,10.95,508234,11.01,11.02,10.77,10.95,508234,0.0,1.0
2024-01-30,10.91,11.05,10.81,10.93,502729,10.91,11.05,10.81,10.93,502729,0.0,1.0
2024-01-31,10.71,11.0,10.7,10.95,815254,10.71,11.0,10.7,10.95,815254,0.0,1.0
2024-02-01,11.08,11.1,10.63,10.73,605198,11.08,11.1,10.63,10.73,605198,0.0,1.0
2024-02-02,11.04,11.105,10.81,11.0,598949,11.04,11.105,10.81,11.0,598949,0.0,1.0
2024-02-05,10.97,10.98,10.755,10.83,956283,10.97,10.98,10.755,10.83,956283,0.0,1.0
2024-02-06,11.34,11.41,10.8,10.98,1068751,11.34,11.41,10.8,10.98,1068751,0.0,1.0
2024-02-07,9.535,11.675,9.2613,11.21,2632294,9.535,11.675,9.2613,11.21,2632294,0.0,1.0
2024-02-08,9.985,10.1,9.01,9.32,1568961,9.985,10.1,9.01,9.32,1568961,0.0,1.0
2024-02-09,9.65,10.03,9.57,10.01,1191541,9.65,10.03,9.57,10.01,1191541,0.0,1.0
2024-02-12,9.9,9.95,9.565,9.61,1519166,9.9,9.95,9.565,9.61,1519166,0.0,1.0
2024-02-13,9.38,9.775,9.31,9.72,1029528,9.38,9.775,9.31,9.72,1029528,0.0,1.0
2024-02-14,9.39,9.51,9.27,9.38,578339,9.39,9.51,9.27,9.38,578339,0.0,1.0
2024-02-15,9.78,9.84,9.51,9.57,875173,9.78,9.84,9.51,9.57,875173,0.0,1.0
2024-02-16,9.695,9.8,9.52,9.73,614933,9.695,9.8,9.52,9.73,614933,0.0,1.0
2024-02-20,9.58,9.82,9.54,9.57,545151,9.58,9.82,9.54,9.57,545151,0.0,1.0
2024-02-21,9.54,9.695,9.49,9.62,507099,9.54,9.695,9.49,9.62,507099,0.0,1.0
2024-02-22,9.36,9.595,9.27,9.44,607594,9.36,9.595,9.27,9.44,607594,0.0,1.0
2024-02-23,9.63,9.66,9.18,9.28,723623,9.63,9.66,9.18,9.28,723623,0.0,1.0
2024-02-26,9.65,9.775,9.51,9.57,963752,9.65,9.775,9.51,9.57,963752,0.0,1.0
2024-02-27,9.72,9.795,9.6,9.71,714701,9.72,9.795,9.6,9.71,714701,0.0,1.0
2024-02-28,9.74,9.995,9.66,9.66,540393,9.74,9.995,9.66,9.66,540393,0.0,1.0
2024-02-29,10.0,10.07,9.89,9.9,994049,10.0,10.07,9.89,9.9,994049,0.0,1.0
2024-03-01,9.41,9.74,9.38,9.61,1087488,9.41,9.74,9.38,9.61,1087488,0.0,1.0
2024-03-04,9.27,9.49,9.1,9.44,761217,9.27,9.49,9.1,9.44,761217,0.0,1.0
2024-03-05,9.59,9.77,9.16,9.19,3252983,9.59,9.77,9.16,9.19,3252983,0.0,1.0
2024-03-06,9.37,9.8,9.37,9.68,1007775,9.37,9.8,9.37,9.68,1007775,0.0,1.0
2024-03-07,9.32,9.475,9.05,9.41,6502570,9.32,9.475,9.05,9.41,6502570,0.0,1.0
2024-03-08,9.37,9.51,9.31,9.4,1383320,9.37,9.51,9.31,9.4,1383320,0.0,1.0
2024-03-11,9.46,9.57,9.32,9.4,768835,9.46,9.57,9.32,9.4,768835,0.0,1.0
2024-03-12,9.19,9.475,9.185,9.43,652253,9.19,9.475,9.185,9.43,652253,0.0,1.0
2024-03-13,9.09,9.29,9.03,9.16,729472,9.09,9.29,9.03,9.16,729472,0.0,1.0
2024-03-14,8.76,9.13,8.735,9.13,829721,8.76,9.13,8.735,9.13,829721,0.0,1.0
2024-03-15,8.62,8.9,8.535,8.68,1662927,8.62,8.9,8.535,8.68,1662927,0.0,1.0
2024-03-18,8.28,8.66,8.23,8.62,1448833,8.28,8.66,8.23,8.62,1448833,0.0,1.0
2024-03-19,8.34,8.38,8.15,8.24,1052946,8.34,8.38,8.15,8.24,1052946,0.0,1.0
2024-03-20,8.41,8.47,8.18,8.28,1449986,8.41,8.47,8.18,8.28,1449986,0.0,1.0
2024-03-21,8.29,8.48,8.24,8.46,1515743,8.29,8.48,8.24,8.46,1515743,0.0,1.0
2024-03-22,8.1,8.38,8.09,8.34,1175061,8.1,8.38,8.09,8.34,1175061,0.0,1.0
2024-03-25,7.98,8.23,7.77,8.11,2089327,7.98,8.23,7.77,8.11,2089327,0.0,1.0
2024-03-26,7.76,8.05,7.74,8.01,1160251,7.76,8.05,7.74,8.01,1160251,0.0,1.0
2024-03-27,7.93,7.95,7.72,7.79,1430688,7.93,7.95,7.72,7.79,1430688,0.0,1.0
2024-03-28,7.86,8.04,7.84,7.95,928159,7.86,8.04,7.84,7.95,928159,0.0,1.0
2024-04-01,7.49,7.85,7.455,7.84,1322388,7.49,7.85,7.455,7.84,1322388,0.0,1.0
2024-04-02,7.26,7.485,7.215,7.47,2077797,7.26,7.485,7.215,7.47,2077797,0.0,1.0
2024-04-03,7.01,7.255,6.99,7.22,1422351,7.01,7.255,6.99,7.22,1422351,0.0,1.0
2024-04-04,6.94,7.09,6.82,7.03,1294535,6.94,7.09,6.82,7.03,1294535,0.0,1.0
2024-04-05,6.48,6.89,6.44,6.88,2081867,6.48,6.89,6.44,6.88,2081867,0.0,1.0
2024-04-08,6.71,6.785,6.45,6.49,1328245,6.71,6.785,6.45,6.49,1328245,0.0,1.0
2024-04-09,6.73,7.16,6.7,6.8,1092849,6.73,7.16,6.7,6.8,1092849,0.0,1.0
2024-04-10,6.25,6.56,6.22,6.55,1591570,6.25,6.56,6.22,6.55,1591570,0.0,1.0
2024-04-11,6.21,6.31,6.1,6.24,1467850,6.21,6.31,6.1,6.24,1467850,0.0,1.0
2024-04-12,6.08,6.26,6.0701,6.14,1024603,6.08,6.26,6.0701,6.14,1024603,0.0,1.0
2024-04-15,6.31,6.32,5.87,6.11,2359026,6.31,6.32,5.87,6.11,2359026,0.0,1.0
2024-04-16,5.89,6.315,5.81,6.23,4044260,5.89,6.315,5.81,6.23,4044260,0.0,1.0
2024-04-17,5.76,6.05,5.685,5.97,2390720,5.76,6.05,5.685,5.97,2390720,0.0,1.0
2024-04-18,5.89,6.075,5.72,5.8,2283516,5.89,6.075,5.72,5.8,2283516,0.0,1.0
2024-04-19,6.0,6.06,5.84,5.84,1794548,6.0,6.06,5.84,5.84,1794548,0.0,1.0
2024-04-22,6.01,6.05,5.875,6.01,1408045,6.01,6.05,5.875,6.01,1408045,0.0,1.0
2024-04-23,6.18,6.25,6.01,6.04,1280759,6.18,6.25,6.01,6.04,1280759,0.0,1.0
2024-04-24,6.17,6.205,6.04,6.09,1349177,6.17,6.205,6.04,6.09,1349177,0.0,1.0
2024-04-25,6.09,6.17,6.03,6.13,1084325,6.09,6.17,6.03,6.13,1084325,0.0,1.0
2024-04-26,6.14,6.28,5.96,6.06,1288882,6.14,6.28,5.96,6.06,1288882,0.0,1.0
2024-04-29,6.27,6.35,6.14,6.16,1406351,6.27,6.35,6.14,6.16,1406351,0.0,1.0
2024-04-30,6.14,6.2,6.005,6.19,1574727,6.14,6.2,6.005,6.19,1574727,0.0,1.0
2024-05-01,6.56,6.625,6.08,6.23,1355063,6.56,6.625,6.08,6.23,1355063,0.0,1.0
2024-05-02,6.95,7.0,6.58,6.66,1286499,6.95,7.0,6.58,6.66,1286499,0.0,1.0
2024-05-03,6.8,7.13,6.745,7.06,1373815,6.8,7.13,6.745,7.06,1373815,0.0,1.0
2024-05-06,6.58,6.875,6.49,6.83,1587212,6.58,6.875,6.49,6.83,1587212,0.0,1.0
2024-05-07,6.66,6.79,6.62,6.66,1496755,6.66,6.79,6.62,6.66,1496755,0.0,1.0
2024-05-08,6.65,7.3057,6.52,7.1,1815513,6.65,7.3057,6.52,7.1,1815513,0.0,1.0
2024-05-09,7.03,7.05,6.455,6.68,2244854,7.03,7.05,6.455,6.68,2244854,0.0,1.0
2024-05-10,7.03,7.205,6.92,7.02,1146739,7.03,7.205,6.92,7.02,1146739,0.0,1.0
2024-05-13,7.6,7.71,7.3,7.34,1574001,7.6,7.71,7.3,7.34,1574001,0.0,1.0
2024-05-14,7.68,7.93,7.525,7.72,1022243,7.68,7.93,7.525,7.72,1022243,0.0,1.0
2024-05-15,7.33,8.02,7.32,7.94,1069552,7.33,8.02,7.32,7.94,1069552,0.0,1.0
2024-05-16,7.45,7.49,7.27,7.34,1035299,7.45,7.49,7.27,7.34,1035299,0.0,1.0
2024-05-17,7.38,7.575,7.234,7.42,945705,7.38,7.575,7.234,7.42,945705,0.0,1.0
2024-05-20,7.27,7.42,7.2,7.39,672551,7.27,7.42,7.2,7.39,672551,0.0,1.0
2024-05-21,7.35,7.36,7.16,7.26,666119,7.35,7.36,7.16,7.26,666119,0.0,1.0
2024-05-22,7.32,7.4,7.22,7.26,765647,7.32,7.4,7.22,7.26,765647,0.0,1.0
2024-05-23,7.15,7.31,7.07,7.3,569149,7.15,7.31,7.07,7.3,569149,0.0,1.0
2024-05-24,6.92,7.17,6.895,7.15,679626,6.92,7.17,6.895,7.15,679626,0.0,1.0
2024-05-28,7.05,7.11,6.88,6.94,732833,7.05,7.11,6.88,6.94,732833,0.0,1.0
2024-05-29,6.89,7.065,6.87,6.96,784215,6.89,7.065,6.87,6.96,784215,0.0,1.0
2024-05-30,7.22,7.29,6.985,7.0,943754,7.22,7.29,6.985,7.0,943754,0.0,1.0
2024-05-31,7.66,7.8698,7.17,7.25,1801294,7.66,7.8698,7.17,7.25,1801294,0.0,1.0
2024-06-03,7.79,7.815,7.645,7.7,841191,7.79,7.815,7.645,7.7,841191,0.0,1.0
2024-06-04,7.79,7.95,7.71,7.73,1157256,7.79,7.95,7.71,7.73,1157256,0.0,1.0
2024-06-05,7.7,7.765,7.485,7.76,582808,7.7,7.765,7.485,7.76,582808,0.0,1.0
2024-06-06,7.61,7.79,7.55,7.64,546477,7.61,7.79,7.55,7.64,546477,0.0,1.0
2024-06-07,7.55,7.665,7.432,7.49,836778,7.55,7.665,7.432,7.49,836778,0.0,1.0
2024-06-10,7.28,7.45,7.19,7.45,844694,7.28,7.45,7.19,7.45,844694,0.0,1.0
2024-06-11,7.38,7.435,7.18,7.23,590389,7.38,7.435,7.18,7.23,590389,0.0,1.0
2024-06-12,7.27,7.625,7.23,7.6,688031,7.27,7.625,7.23,7.6,688031,0.0,1.0
2024-06-13,7.01,7.23,6.87,7.22,918760,7.01,7.23,6.87,7.22,918760,0.0,1.0
2024-06-14,6.91,7.0,6.9,6.99,630024,6.91,7.0,6.9,6.99,630024,0.0,1.0
2024-06-17,7.05,7.12,6.82,6.87,1209482,7.05,7.12,6.82,6.87,1209482,0.0,1.0
2024-06-18,6.97,7.1,6.925,7.04,708192,6.97,7.1,6.925,7.04,708192,0.0,1.0
2024-06-20,6.89,7.04,6.86,6.9,672234,6.89,7.04,6.86,6.9,672234,0.0,1.0
2024-06-21,7.04,7.16,6.91,6.91,2724403,7.04,7.16,6.91,6.91,2724403,0.0,1.0
2024-06-24,7.0,7.2,6.955,7.04,765329,7.0,7.2,6.955,7.04,765329,0.0,1.0
2024-06-25,6.72,6.985,6.615,6.98,1427202,6.72,6.985,6.615,6.98,1427202,0.0,1.0
2024-06-26,6.72,6.765,6.56,6.61,678512,6.72,6.765,6.56,6.61,678512,0.0,1.0
2024-06-27,6.69,6.81,6.635,6.74,624600,6.69,6.81,6.635,6.74,624600,0.0,1.0
2024-06-28,6.91,6.96,6.6905,6.78,2348566,6.91,6.96,6.6905,6.78,2348566,0.0,1.0
2024-07-01,6.96,7.13,6.89,6.9,1020194,6.96,7.13,6.89,6.9,1020194,0.0,1.0
2024-07-02,6.95,7.055,6.88,6.99,712432,6.95,7.055,6.88,6.99,712432,0.0,1.0
2024-07-03,6.98,7.05,6.93,6.95,660899,6.98,7.05,6.93,6.95,660899,0.0,1.0
2024-07-05,7.01,7.02,6.84,6.97,775592,7.01,7.02,6.84,6.97,775592,0.0,1.0
2024-07-08,7.17,7.24,7.03,7.08,721500,7.17,7.24,7.03,7.08,721500,0.0,1.0
2024-07-09,6.9,7.19,6.68,7.14,1344359,6.9,7.19,6.68,7.14,1344359,0.0,1.0
2024-07-10,6.82,6.955,6.79,6.89,671682,6.82,6.955,6.79,6.89,671682,0.0,1.0
2024-07-11,7.05,7.115,6.87,6.93,858627,7.05,7.115,6.87,6.93,858627,0.0,1.0
2024-07-12,7.13,7.18,7.0,7.16,916513,7.13,7.18,7.0,7.16,916513,0.0,1.0
2024-07-15,7.13,7.18,6.985,7.18,1187936,7.13,7.18,6.985,7.18,1187936,0.0,1.0
2024-07-16,7.53,7.54,7.16,7.23,896043,7.53,7.54,7.16,7.23,896043,0.0,1.0
2024-07-17,7.74,7.78,7.49,7.49,1009484,7.74,7.78,7.49,7.49,1009484,0.0,1.0
2024-07-18,7.66,8.125,7.64,7.74,965319,7.66,8.125,7.64,7.74,965319,0.0,1.0
2024-07-19,7.42,7.72,7.345,7.66,828527,7.42,7.72,7.345,7.66,828527,0.0,1.0
2024-07-22,7.67,7.705,7.29,7.43,794556,7.67,7.705,7.29,7.43,794556,0.0,1.0
2024-07-23,7.49,7.64,7.425,7.64,599870,7.49,7.64,7.425,7.64,599870,0.0,1.0
2024-07-24,7.37,7.59,7.365,7.44,570594,7.37,7.59,7.365,7.44,570594,0.0,1.0
2024-07-25,7.44,7.67,7.4201,7.43,799233,7.44,7.67,7.4201,7.43,799233,0.0,1.0
2024-07-26,7.43,7.6,7.365,7.57,858228,7.43,7.6,7.365,7.57,858228,0.0,1.0
2024-07-29,7.42,7.88,7.2701,7.71,636110,7.42,7.88,7.2701,7.71,636110,0.0,1.0
2024-07-30,7.61,7.6691,7.28,7.37,709748,7.61,7.6691,7.28,7.37,709748,0.0,1.0
2024-07-31,7.74,7.9298,7.59,7.63,855975,7.74,7.9298,7.59,7.63,855975,0.0,1.0
2024-08-01,7.64,7.84,7.48,7.71,863641,7.64,7.84,7.48,7.71,863641,0.0,1.0
2024-08-02,7.74,7.83,7.4501,7.48,646923,7.74,7.83,7.4501,7.48,646923,0.0,1.0
2024-08-05,7.42,7.56,7.28,7.41,891760,7.42,7.56,7.28,7.41,891760,0.0,1.0
2024-08-06,7.46,7.575,7.35,7.42,655474,7.46,7.575,7.35,7.42,655474,0.0,1.0
2024-08-07,7.29,7.595,7.28,7.5,807392,7.29,7.595,7.28,7.5,807392,0.0,1.0
2024-08-08,7.38,7.455,7.28,7.3,676498,7.38,7.455,7.28,7.3,676498,0.0,1.0
2024-08-09,7.08,7.37,6.97,7.36,824152,7.08,7.37,6.97,7.36,824152,0.0,1.0
2024-08-12,6.36,7.11,6.35,7.1,1091218,6.36,7.11,6.35,7.1,1091218,0.0,1.0
2024-08-13,6.725,6.775,6.35,6.35,924866,6.725,6.775,6.35,6.35,924866,0.0,1.0
2024-08-14,6.75,6.8399,6.655,6.78,909432,6.75,6.8399,6.655,6.78,909432,0.0,1.0
2024-08-15,6.86,6.935,6.81,6.84,816170,6.86,6.935,6.81,6.84,816170,0.0,1.0
2024-08-16,6.72,6.89,6.7,6.83,502844,6.72,6.89,6.7,6.83,502844,0.0,1.0
2024-08-19,6.59,6.76,6.54,6.74,725774,6.59,6.76,6.54,6.74,725774,0.0,1.0
2024-08-20,6.23,6.595,6.205,6.57,1070733,6.23,6.595,6.205,6.57,1070733,0.0,1.0
2024-08-21,6.38,6.46,6.255,6.32,1374260,6.38,6.46,6.255,6.32,1374260,0.0,1.0
2024-08-22,6.14,6.46,6.075,6.38,1036134,6.14,6.46,6.075,6.38,1036134,0.0,1.0
2024-08-23,6.47,6.48,6.1699,6.18,1326600,6.47,6.48,6.1699,6.18,1326600,0.0,1.0
2024-08-26,6.83,6.84,6.44,6.48,2153024,6.83,6.84,6.44,6.48,2153024,0.0,1.0
2024-08-27,8.1,9.32,7.25,7.31,11604398,8.1,9.32,7.25,7.31,11604398,0.0,1.0
2024-08-28,8.26,9.1482,8.195,8.33,4142153,8.26,9.1482,8.195,8.33,4142153,0.0,1.0
2024-08-29,7.98,8.32,7.75,8.32,2259677,7.98,8.32,7.75,8.32,2259677,0.0,1.0
2024-08-30,8.0,8.15,7.84,8.03,1264373,8.0,8.15,7.84,8.03,1264373,0.0,1.0
2024-09-03,8.325,8.445,7.93,8.0,1731191,8.325,8.445,7.93,8.0,1731191,0.0,1.0
2024-09-04,8.5,8.605,8.31,8.32,1248462,8.5,8.605,8.31,8.32,1248462,0.0,1.0
2024-09-05,8.59,9.05,8.48,8.87,1258130,8.59,9.05,8.48,8.87,1258130,0.0,1.0
2024-09-06,8.47,8.6,8.36,8.6,760311,8.47,8.6,8.36,8.6,760311,0.0,1.0
2024-09-09,8.33,8.455,8.17,8.4,1284341,8.33,8.455,8.17,8.4,1284341,0.0,1.0
2024-09-10,7.81,8.3185,7.77,8.29,926858,7.81,8.3185,7.77,8.29,926858,0.0,1.0
2024-09-11,7.89,7.94,7.57,7.7,1288458,7.89,7.94,7.57,7.7,1288458,0.0,1.0
2024-09-12,8.13,8.19,7.84,7.92,1098714,8.13,8.19,7.84,7.92,1098714,0.0,1.0
2024-09-13,8.33,8.35,8.1101,8.19,734631,8.33,8.35,8.1101,8.19,734631,0.0,1.0
2024-09-16,7.98,8.45,7.97,8.39,743769,7.98,8.45,7.97,8.39,743769,0.0,1.0
2024-09-17,8.06,8.24,7.9604,8.03,832789,8.06,8.24,7.9604,8.03,832789,0.0,1.0
2024-09-18,8.03,8.26,7.88,8.01,752625,8.03,8.26,7.88,8.01,752625,0.0,1.0
2024-09-19,7.87,8.105,7.84,8.08,936728,7.87,8.105,7.84,8.08,936728,0.0,1.0
2024-09-20,7.74,7.88,7.58,7.82,2426009,7.74,7.88,7.58,7.82,2426009,0.0,1.0
2024-09-23,7.57,7.74,7.56,7.74,625585,7.57,7.74,7.56,7.74,625585,0.0,1.0
2024-09-24,7.66,7.745,7.565,7.57,685436,7.66,7.745,7.565,7.57,685436,0.0,1.0
2024-09-25,7.66,7.74,7.5301,7.66,1059527,7.66,7.74,7.5301,7.66,1059527,0.0,1.0
2024-09-26,8.26,8.27,7.71,7.75,1067427,8.26,8.27,7.71,7.75,1067427,0.0,1.0
2024-09-27,8.57,8.74,8.36,8.38,1118560,8.57,8.74,8.36,8.38,1118560,0.0,1.0
2024-09-30,8.63,8.73,8.36,8.56,2044989,8.63,8.73,8.36,8.56,2044989,0.0,1.0
2024-10-01,8.95,9.16,8.56,8.685,2233904,8.95,9.16,8.56,8.685,2233904,0.0,1.0
2024-10-02,8.92,9.14,8.7008,8.9,1502804,8.92,9.14,8.7008,8.9,1502804,0.0,1.0
2024-10-03,8.55,8.95,8.38,8.81,1094615,8.55,8.95,8.38,8.81,1094615,0.0,1.0
2024-10-04,8.72,8.885,8.595,8.63,955825,8.72,8.885,8.595,8.63,955825,0.0,1.0
2024-10-07,8.85,8.87,8.55,8.71,1220062,8.85,8.87,8.55,8.71,1220062,0.0,1.0
2024-10-08,8.71,8.9,8.65,8.73,1228801,8.71,8.9,8.65,8.73,1228801,0.0,1.0
2024-10-09,8.73,8.99,8.625,8.72,1050707,8.73,8.99,8.625,8.72,1050707,0.0,1.0
2024-10-10,8.25,8.76,8.15,8.76,960665,8.25,8.76,8.15,8.76,960665,0.0,1.0
2024-10-11,8.39,8.53,8.26,8.26,677311,8.39,8.53,8.26,8.26,677311,0.0,1.0
2024-10-14,8.48,8.53,8.29,8.36,581491,8.48,8.53,8.29,8.36,581491,0.0,1.0
2024-10-15,8.74,8.745,8.45,8.5,686154,8.74,8.745,8.45,8.5,686154,0.0,1.0
2024-10-16,8.73,8.855,8.71,8.78,798996,8.73,8.855,8.71,8.78,798996,0.0,1.0
2024-10-17,8.65,8.7,8.475,8.7,671984,8.65,8.7,8.475,8.7,671984,0.0,1.0
2024-10-18,8.92,8.925,8.6,8.68,659443,8.92,8.925,8.6,8.68,659443,0.0,1.0
2024-10-21,8.75,9.13,8.73,8.92,958043,8.75,9.13,8.73,8.92,958043,0.0,1.0
2024-10-22,8.53,8.74,8.46,8.73,818652,8.53,8.74,8.46,8.73,818652,0.0,1.0
2024-10-23,8.35,8.47,8.28,8.47,637815,8.35,8.47,8.28,8.47,637815,0.0,1.0
2024-10-24,8.36,8.55,8.34,8.34,477280,8.36,8.55,8.34,8.34,477280,0.0,1.0
2024-10-25,8.39,8.62,8.325,8.36,638089,8.39,8.62,8.325,8.36,638089,0.0,1.0
2024-10-28,8.85,8.86,8.44,8.44,558329,8.85,8.86,8.44,8.44,558329,0.0,1.0
2024-10-29,8.94,8.96,8.6,8.645,748758,8.94,8.96,8.6,8.645,748758,0.0,1.0
2024-10-30,8.75,9.065,8.74,8.94,1095329,8.75,9.065,8.74,8.94,1095329,0.0,1.0
2024-10-31,8.73,8.91,8.66,8.81,709387,8.73,8.91,8.66,8.81,709387,0.0,1.0
2024-11-01,9.09,9.21,8.805,8.85,1183973,9.09,9.21,8.805,8.85,1183973,0.0,1.0
2024-11-04,9.06,9.24,8.8399,9.11,881130,9.06,9.24,8.8399,9.11,881130,0.0,1.0
2024-11-05,9.05,9.19,8.985,9.03,672947,9.05,9.19,8.985,9.03,672947,0.0,1.0
2024-11-06,8.9,9.43,8.65,9.335,2269901,8.9,9.43,8.65,9.335,2269901,0.0,1.0
2024-11-07,7.465,8.74,7.14,8.11,3324165,7.465,8.74,7.14,8.11,3324165,0.0,1.0
2024-11-08,7.405,7.46,7.0201,7.42,2021193,7.405,7.46,7.0201,7.42,2021193,0.0,1.0
2024-11-11,7.25,7.505,7.14,7.37,1698926,7.25,7.505,7.14,7.37,1698926,0.0,1.0
2024-11-12,6.68,7.32,6.65,7.14,1706896,6.68,7.32,6.65,7.14,1706896,0.0,1.0
2024-11-13,6.62,6.77,6.53,6.68,1278288,6.62,6.77,6.53,6.68,1278288,0.0,1.0
2024-11-14,6.86,7.03,6.64,6.73,1324778,6.86,7.03,6.64,6.73,1324778,0.0,1.0
2024-11-15,7.24,7.26,6.855,6.98,1943577,7.24,7.26,6.855,6.98,1943577,0.0,1.0
2024-11-18,7.23,7.405,7.06,7.25,1383342,7.23,7.405,7.06,7.25,1383342,0.0,1.0
2024-11-19,7.36,7.39,7.04,7.23,1552320,7.36,7.39,7.04,7.23,1552320,0.0,1.0
2024-11-20,7.42,7.82,7.14,7.19,1510471,7.42,7.82,7.14,7.19,1510471,0.0,1.0
2024-11-21,8.05,8.155,7.17,7.32,2339822,8.05,8.155,7.17,7.32,2339822,0.0,1.0
2024-11-22,8.24,8.335,8.02,8.05,941059,8.24,8.335,8.02,8.05,941059,0.0,1.0
2024-11-25,8.58,8.785,8.33,8.35,1241931,8.58,8.785,8.33,8.35,1241931,0.0,1.0
2024-11-26,8.32,8.6,8.12,8.45,1368456,8.32,8.6,8.12,8.45,1368456,0.0,1.0
2024-11-27,8.63,8.845,8.4,8.42,749179,8.63,8.845,8.4,8.42,749179,0.0,1.0
2024-11-29,8.27,8.69,8.26,8.67,884924,8.27,8.69,8.26,8.67,884924,0.0,1.0
2024-12-02,8.63,8.69,8.17,8.24,960467,8.63,8.69,8.17,8.24,960467,0.0,1.0
2024-12-03,8.32,8.655,8.225,8.6,653834,8.32,8.655,8.225,8.6,653834,0.0,1.0
2024-12-04,8.28,8.33,8.16,8.25,949124,8.28,8.33,8.16,8.25,949124,0.0,1.0
2024-12-05,8.23,8.37,8.085,8.3,800448,8.23,8.37,8.085,8.3,800448,0.0,1.0
2024-12-06,8.27,8.505,8.23,8.32,631028,8.27,8.505,8.23,8.32,631028,0.0,1.0
2024-12-09,8.07,8.54,8.025,8.34,967097,8.07,8.54,8.025,8.34,967097,0.0,1.0
2024-12-10,8.08,8.22,7.835,8.1,1311653,8.08,8.22,7.835,8.1,1311653,0.0,1.0
2024-12-11,7.93,8.125,7.91,8.04,1355786,7.93,8.125,7.91,8.04,1355786,0.0,1.0
2024-12-12,8.03,8.14,7.88,7.96,1135676,8.03,8.14,7.88,7.96,1135676,0.0,1.0
2024-12-13,7.87,8.165,7.74,7.98,952830,7.87,8.165,7.74,7.98,952830,0.0,1.0
2024-12-16,7.55,7.96,7.54,7.86,1236693,7.55,7.96,7.54,7.86,1236693,0.0,1.0
2024-12-17,7.41,7.58,7.29,7.52,1356138,7.41,7.58,7.29,7.52,1356138,0.0,1.0
2024-12-18,7.13,7.49,7.13,7.45,1087792,7.13,7.49,7.13,7.45,1087792,0.0,1.0
2024-12-19,6.54,7.19,6.53,7.15,942244,6.54,7.19,6.53,7.15,942244,0.0,1.0
2024-12-20,6.42,6.66,6.4,6.47,3901459,6.42,6.66,6.4,6.47,3901459,0.0,1.0
2024-12-23,6.49,6.63,6.36,6.42,1304565,6.49,6.63,6.36,6.42,1304565,0.0,1.0
2024-12-24,6.54,6.71,6.375,6.47,680108,6.54,6.71,6.375,6.47,680108,0.0,1.0
2024-12-26,6.48,6.63,6.39,6.5,1082964,6.48,6.63,6.39,6.5,1082964,0.0,1.0
2024-12-27,6.5,6.64,6.435,6.55,1940486,6.5,6.64,6.435,6.55,1940486,0.0,1.0
2024-12-30,6.12,6.38,6.03,6.38,1712234,6.12,6.38,6.03,6.38,1712234,0.0,1.0
2024-12-31,6.15,6.29,6.07,6.085,2027904,6.15,6.29,6.07,6.085,2027904,0.0,1.0
2025-01-02,6.0,6.34,5.97,6.21,1230279,6.0,6.34,5.97,6.21,1230279,0.0,1.0
2025-01-03,6.19,6.31,5.92,6.03,1304389,6.19,6.31,5.92,6.03,1304389,0.0,1.0
2025-01-06,5.6,6.32,5.57,6.21,1469722,5.6,6.32,5.57,6.21,1469722,0.0,1.0
2025-01-07,5.46,5.665,5.2701,5.6,2047905,5.46,5.665,5.2701,5.6,2047905,0.0,1.0
2025-01-08,5.38,5.5,5.15,5.39,2057397,5.38,5.5,5.15,5.39,2057397,0.0,1.0
2025-01-10,4.94,5.325,4.93,5.24,1759171,4.94,5.325,4.93,5.24,1759171,0.0,1.0
2025-01-13,5.01,5.02,4.8222,4.93,1707211,5.01,5.02,4.8222,4.93,1707211,0.0,1.0
2025-01-14,4.81,5.05,4.675,5.03,1901993,4.81,5.05,4.675,5.03,1901993,0.0,1.0
2025-01-15,4.59,5.07,4.58,4.96,1923205,4.59,5.07,4.58,4.96,1923205,0.0,1.0
2025-01-16,4.71,4.74,4.47,4.54,2214805,4.71,4.74,4.47,4.54,2214805,0.0,1.0
2025-01-17,4.69,4.92,4.63,4.76,1679617,4.69,4.92,4.63,4.76,1679617,0.0,1.0
2025-01-21,4.86,4.975,4.65,4.71,2219879,4.86,4.975,4.65,4.71,2219879,0.0,1.0
2025-01-22,4.8,4.88,4.7,4.85,1702091,4.8,4.88,4.7,4.85,1702091,0.0,1.0
2025-01-23,5.03,5.06,4.7,4.77,2272197,5.03,5.06,4.7,4.77,2272197,0.0,1.0
2025-01-24,5.32,5.38,4.94,5.01,1780925,5.32,5.38,4.94,5.01,1780925,0.0,1.0
2025-01-27,5.43,5.66,5.28,5.46,1889023,5.43,5.66,5.28,5.46,1889023,0.0,1.0
2025-01-28,5.13,5.505,5.1101,5.44,1344014,5.13,5.505,5.1101,5.44,1344014,0.0,1.0
2025-01-29,5.06,5.155,5.005,5.11,917768,5.06,5.155,5.005,5.11,917768,0.0,1.0
2025-01-30,5.06,5.11,4.935,5.05,926957,5.06,5.11,4.935,5.05,926957,0.0,1.0
2025-01-31,5.06,5.1791,4.9708,5.01,1083384,5.06,5.1791,4.9708,5.01,1083384,0.0,1.0
2025-02-03,4.8,5.03,4.72,4.96,1371937,4.8,5.03,4.72,4.96,1371937,0.0,1.0
2025-02-04,4.94,4.985,4.81,4.82,1413926,4.94,4.985,4.81,4.82,1413926,0.0,1.0
2025-02-05,4.75,4.94,4.6,4.91,1813127,4.75,4.94,4.6,4.91,1813127,0.0,1.0
2025-02-06,4.9,5.055,4.79,4.86,1560331,4.9,5.055,4.79,4.86,1560331,0.0,1.0
2025-02-07,4.69,5.07,4.605,4.91,2336360,4.69,5.07,4.605,4.91,2336360,0.0,1.0
2025-02-10,4.19,4.19,3.28,4.1,5044499,4.19,4.19,3.28,4.1,5044499,0.0,1.0
2025-02-11,4.41,4.42,3.905,4.12,1954185,4.41,4.42,3.905,4.12,1954185,0.0,1.0
2025-02-12,4.36,4.43,4.19,4.35,2401611,4.36,4.43,4.19,4.35,2401611,0.0,1.0
2025-02-13,4.44,4.495,4.165,4.36,2212123,4.44,4.495,4.165,4.36,2212123,0.0,1.0
2025-02-14,4.05,4.6,4.05,4.48,1716058,4.05,4.6,4.05,4.48,1716058,0.0,1.0
2025-02-18,4.01,4.16,3.91,4.01,2472825,4.01,4.16,3.91,4.01,2472825,0.0,1.0
2025-02-19,3.92,4.05,3.87,3.99,1925730,3.92,4.05,3.87,3.99,1925730,0.0,1.0
2025-02-20,4.04,4.23,3.94,3.96,2501829,4.04,4.23,3.94,3.96,2501829,0.0,1.0
2025-02-21,4.18,4.475,4.12,4.16,2477926,4.18,4.475,4.12,4.16,2477926,0.0,1.0
2025-02-24,4.14,4.405,4.125,4.2,1609682,4.14,4.405,4.125,4.2,1609682,0.0,1.0
2025-02-25,4.12,4.23,4.07,4.13,1470676,4.12,4.23,4.07,4.13,1470676,0.0,1.0
2025-02-26,3.83,4.09,3.805,4.08,1614658,3.83,4.09,3.805,4.08,1614658,0.0,1.0
2025-02-27,3.7,3.8059,3.66,3.76,1964169,3.7,3.8059,3.66,3.76,1964169,0.0,1.0
2025-02-28,3.58,3.77,3.53,3.71,4828975,3.58,3.77,3.53,3.71,4828975,0.0,1.0
2025-03-03,3.61,3.73,3.525,3.54,2064916,3.61,3.73,3.525,3.54,2064916,0.0,1.0
2025-03-04,3.79,3.81,3.53,3.59,1903526,3.79,3.81,3.53,3.59,1903526,0.0,1.0
2025-03-05,3.65,3.79,3.56,3.79,1294537,3.65,3.79,3.56,3.79,1294537,0.0,1.0
2025-03-06,3.93,3.95,3.555,3.6,1199627,3.93,3.95,3.555,3.6,1199627,0.0,1.0
2025-03-07,4.55,4.705,3.94,3.94,2958651,4.55,4.705,3.94,3.94,2958651,0.0,1.0
2025-03-10,4.49,4.84,4.43,4.48,3902427,4.49,4.84,4.43,4.48,3902427,0.0,1.0
2025-03-11,4.41,4.49,4.105,4.43,2440205,4.41,4.49,4.105,4.43,2440205,0.0,1.0
2025-03-12,4.155,4.39,3.92,4.39,2127975,4.155,4.39,3.92,4.39,2127975,0.0,1.0
2025-03-13,4.34,4.42,4.14,4.22,1667746,4.34,4.42,4.14,4.22,1667746,0.0,1.0
2025-03-14,3.815,4.32,3.81,4.31,2665761,3.815,4.32,3.81,4.31,2665761,0.0,1.0
2025-03-17,4.02,4.13,3.65,3.81,2611171,4.02,4.13,3.65,3.81,2611171,0.0,1.0
2025-03-18,3.92,4.04,3.84,4.01,2239974,3.92,4.04,3.84,4.01,2239974,0.0,1.0
2025-03-19,3.85,3.9,3.7245,3.87,3011317,3.85,3.9,3.7245,3.87,3011317,0.0,1.0
2025-03-20,3.74,3.94,3.695,3.81,2592095,3.74,3.94,3.695,3.81,2592095,0.0,1.0
2025-03-21,3.91,3.96,3.68,3.73,20085172,3.91,3.96,3.68,3.73,20085172,0.0,1.0
2025-03-24,3.75,3.96,3.61,3.91,2615168,3.75,3.96,3.61,3.91,2615168,0.0,1.0
2025-03-25,3.75,3.89,3.7,3.73,2233833,3.75,3.89,3.7,3.73,2233833,0.0,1.0
2025-03-26,3.91,3.94,3.75,3.76,1530117,3.91,3.94,3.75,3.76,1530117,0.0,1.0
2025-03-27,4.16,4.2691,3.95,3.95,2358027,4.16,4.2691,3.95,3.95,2358027,0.0,1.0
2025-03-28,4.11,4.223,4.01,4.15,1912555,4.11,4.223,4.01,4.15,1912555,0.0,1.0
2025-03-31,4.15,4.27,4.08,4.11,1880176,4.15,4.27,4.08,4.11,1880176,0.0,1.0
2025-04-01,4.16,4.27,4.08,4.27,1148910,4.16,4.27,4.08,4.27,1148910,0.0,1.0
2025-04-02,4.05,4.2,4.0,4.18,1044486,4.05,4.2,4.0,4.18,1044486,0.0,1.0
2025-04-03,3.76,4.05,3.72,3.98,1727962,3.76,4.05,3.72,3.98,1727962,0.0,1.0
2025-04-04,3.76,3.85,3.64,3.76,1747189,3.76,3.85,3.64,3.76,1747189,0.0,1.0
2025-04-07,3.83,3.88,3.51,3.69,1984533,3.83,3.88,3.51,3.69,1984533,0.0,1.0
2025-04-08,3.41,3.93,3.37,3.9,1688457,3.41,3.93,3.37,3.9,1688457,0.0,1.0
2025-04-09,3.43,3.51,3.25,3.34,1405549,3.43,3.51,3.25,3.34,1405549,0.0,1.0
2025-04-10,3.37,3.405,3.295,3.39,1288568,3.37,3.405,3.295,3.39,1288568,0.0,1.0
2025-04-11,3.23,3.36,3.2,3.36,1334239,3.23,3.36,3.2,3.36,1334239,0.0,1.0
2025-04-14,3.05,3.23,3.03,3.23,1448501,3.05,3.23,3.03,3.23,1448501,0.0,1.0
2025-04-15,2.93,3.1,2.91,3.03,1790403,2.93,3.1,2.91,3.03,1790403,0.0,1.0
2025-04-16,2.69,2.96,2.68,2.91,1661522,2.69,2.96,2.68,2.91,1661522,0.0,1.0
2025-04-17,2.97,3.0263,2.69,2.71,2171186,2.97,3.0263,2.69,2.71,2171186,0.0,1.0
2025-04-21,3.02,3.045,2.85,2.94,1130436,3.02,3.045,2.85,2.94,1130436,0.0,1.0
2025-04-22,3.07,3.175,2.99,3.02,2247160,3.07,3.175,2.99,3.02,2247160,0.0,1.0
2025-04-23,2.95,3.1791,2.91,3.08,1485549,2.95,3.1791,2.91,3.08,1485549,0.0,1.0
2025-04-24,3.07,3.11,2.835,2.9,2094994,3.07,3.11,2.835,2.9,2094994,0.0,1.0
2025-04-25,2.94,3.115,2.85,3.1,1429200,2.94,3.115,2.85,3.1,1429200,0.0,1.0
2025-04-28,2.95,3.0,2.865,2.93,1346294,2.95,3.0,2.865,2.93,1346294,0.0,1.0
2025-04-29,2.97,2.97,2.84,2.93,1218071,2.97,2.97,2.84,2.93,1218071,0.0,1.0
2025-04-30,3.04,3.125,2.89,2.94,2953357,3.04,3.125,2.89,2.94,2953357,0.0,1.0
2025-05-01,2.92,3.015,2.88,3.0,1454167,2.92,3.015,2.88,3.0,1454167,0.0,1.0
2025-05-02,3.03,3.0651,2.92,2.95,1770768,3.03,3.0651,2.92,2.95,1770768,0.0,1.0
2025-05-05,2.9,3.04,2.885,3.04,2041252,2.9,3.04,2.885,3.04,2041252,0.0,1.0
2025-05-06,2.77,2.97,2.73,2.9,2137752,2.77,2.97,2.73,2.9,2137752,0.0,1.0
2025-05-07,1.45,2.04,1.3,2.0,31191158,1.45,2.04,1.3,2.0,31191158,0.0,1.0
2025-05-08,1.54,1.61,1.39,1.415,9802079,1.54,1.61,1.39,1.415,9802079,0.0,1.0
2025-05-09,1.58,1.65,1.5,1.57,4456397,1.58,1.65,1.5,1.57,4456397,0.0,1.0
2025-05-12,1.77,1.84,1.66,1.7,4620919,1.77,1.84,1.66,1.7,4620919,0.0,1.0
2025-05-13,1.74,1.9,1.735,1.8,3489661,1.74,1.9,1.735,1.8,3489661,0.0,1.0
2025-05-14,1.65,1.76,1.565,1.73,2883034,1.65,1.76,1.565,1.73,2883034,0.0,1.0
2025-05-15,1.8,1.81,1.65,1.7,3224860,1.8,1.81,1.65,1.7,3224860,0.0,1.0
2025-05-16,1.97,2.055,1.8356,1.84,4024370,1.97,2.055,1.8356,1.84,4024370,0.0,1.0
2025-05-19,2.07,2.08,1.9006,1.93,2290265,2.07,2.08,1.9006,1.93,2290265,0.0,1.0
2025-05-20,2.09,2.22,2.07,2.1,2352148,2.09,2.22,2.07,2.1,2352148,0.0,1.0
2025-05-21,1.95,2.08,1.925,2.07,2229833,1.95,2.08,1.925,2.07,2229833,0.0,1.0
2025-05-22,1.92,1.97,1.88,1.95,1281362,1.92,1.97,1.88,1.95,1281362,0.0,1.0
2025-05-23,1.87,1.969,1.845,1.92,1268629,1.87,1.969,1.845,1.92,1268629,0.0,1.0
2025-05-27,2.02,2.04,1.86,1.86,1475965,2.02,2.04,1.86,1.86,1475965,0.0,1.0
2025-05-28,1.91,2.02,1.9,1.97,932385,1.91,2.02,1.9,1.97,932385,0.0,1.0
2025-05-29,1.86,1.92,1.815,1.91,1012349,1.86,1.92,1.815,1.91,1012349,0.0,1.0
2025-05-30,1.87,1.915,1.825,1.88,1867833,1.87,1.915,1.825,1.88,1867833,0.0,1.0
2025-06-02,1.8,1.9,1.71,1.87,1633089,1.8,1.9,1.71,1.87,1633089,0.0,1.0
2025-06-03,1.78,1.845,1.71,1.81,1528858,1.78,1.845,1.71,1.81,1528858,0.0,1.0
2025-06-04,1.72,1.81,1.71,1.76,1220458,1.72,1.81,1.71,1.76,1220458,0.0,1.0
2025-06-05,1.68,1.715,1.64,1.71,1066256,1.68,1.715,1.64,1.71,1066256,0.0,1.0
2025-06-06,1.77,1.8,1.69,1.69,1269802,1.77,1.8,1.69,1.69,1269802,0.0,1.0
2025-06-09,1.89,1.9,1.79,1.79,1436369,1.89,1.9,1.79,1.79,1436369,0.0,1.0
2025-06-10,1.87,1.94,1.86,1.9,846601,1.87,1.94,1.86,1.9,846601,0.0,1.0
2025-06-11,1.71,1.9,1.71,1.87,1502137,1.71,1.9,1.71,1.87,1502137,0.0,1.0
2025-06-12,1.7,1.77,1.675,1.71,942055,1.7,1.77,1.675,1.71,942055,0.0,1.0
2025-06-13,1.62,1.705,1.61,1.67,1106089,1.62,1.705,1.61,1.67,1106089,0.0,1.0
2025-06-16,1.71,1.75,1.6,1.62,1577852,1.71,1.75,1.6,1.62,1577852,0.0,1.0
2025-06-17,1.7,1.73,1.65,1.7,1413469,1.7,1.73,1.65,1.7,1413469,0.0,1.0
2025-06-18,1.65,1.765,1.65,1.7,1347244,1.65,1.765,1.65,1.7,1347244,0.0,1.0
2025-06-20,1.59,1.7,1.584,1.67,3294716,1.59,1.7,1.584,1.67,3294716,0.0,1.0
2025-06-23,1.62,1.685,1.585,1.6,1528129,1.62,1.685,1.585,1.6,1528129,0.0,1.0
2025-06-24,1.67,1.69,1.59,1.63,2292492,1.67,1.69,1.59,1.63,2292492,0.0,1.0
2025-06-25,1.53,1.69,1.5,1.69,1852872,1.53,1.69,1.5,1.69,1852872,0.0,1.0
2025-06-26,1.5,1.6,1.49,1.56,1406391,1.5,1.6,1.49,1.56,1406391,0.0,1.0
2025-06-27,1.49,1.53,1.46,1.52,2285172,1.49,1.53,1.46,1.52,2285172,0.0,1.0
2025-06-30,1.52,1.535,1.47,1.5,1586412,1.52,1.535,1.47,1.5,1586412,0.0,1.0
2025-07-01,1.66,1.68,1.5019,1.52,1585846,1.66,1.68,1.5019,1.52,1585846,0.0,1.0
2025-07-02,1.66,1.685,1.605,1.64,1421720,1.66,1.685,1.605,1.64,1421720,0.0,1.0
2025-07-03,1.66,1.69,1.63,1.67,751364,1.66,1.69,1.63,1.67,751364,0.0,1.0
2025-07-07,1.59,1.6887,1.57,1.68,1132371,1.59,1.6887,1.57,1.68,1132371,0.0,1.0
2025-07-08,1.62,1.71,1.58,1.6,1037377,1.62,1.71,1.58,1.6,1037377,0.0,1.0
2025-07-09,1.59,1.7,1.56,1.62,1129085,1.59,1.7,1.56,1.62,1129085,0.0,1.0
2025-07-10,1.61,1.72,1.58,1.61,2050591,1.61,1.72,1.58,1.61,2050591,0.0,1.0
2025-07-11,1.59,1.63,1.535,1.62,1021878,1.59,1.63,1.535,1.62,1021878,0.0,1.0
2025-07-14,1.61,1.64,1.56,1.58,1191549,1.61,1.64,1.56,1.58,1191549,0.0,1.0
2025-07-15,1.55,1.705,1.55,1.62,1629778,1.55,1.705,1.55,1.62,1629778,0.0,1.0
2025-07-16,1.59,1.64,1.55,1.55,944788,1.59,1.64,1.55,1.55,944788,0.0,1.0
2025-07-17,1.57,1.62,1.56,1.6,955154,1.57,1.62,1.56,1.6,955154,0.0,1.0
2025-07-18,1.55,1.6099,1.53,1.59,918962,1.55,1.6099,1.53,1.59,918962,0.0,1.0
2025-07-21,1.69,1.695,1.5318,1.54,1647599,1.69,1.695,1.5318,1.54,1647599,0.0,1.0
2025-07-22,1.84,1.85,1.695,1.71,1997290,1.84,1.85,1.695,1.71,1997290,0.0,1.0
2025-07-23,1.93,1.9393,1.835,1.86,1417882,1.93,1.9393,1.835,1.86,1417882,0.0,1.0
2025-07-24,1.89,1.9021,1.77,1.9,1280270,1.89,1.9021,1.77,1.9,1280270,0.0,1.0
2025-07-25,1.87,1.9056,1.84,1.87,1035277,1.87,1.9056,1.84,1.87,1035277,0.0,1.0
2025-07-28,1.76,1.88,1.7401,1.82,1045997,1.76,1.88,1.7401,1.82,1045997,0.0,1.0
2025-07-29,1.68,1.78,1.67,1.78,1154668,1.68,1.78,1.67,1.78,1154668,0.0,1.0
2025-07-30,1.6,1.69,1.59,1.68,1015118,1.6,1.69,1.59,1.68,1015118,0.0,1.0
2025-07-31,1.57,1.625,1.5,1.58,1995393,1.57,1.625,1.5,1.58,1995393,0.0,1.0
2025-08-01,1.54,1.5997,1.52,1.56,1084718,1.54,1.5997,1.52,1.56,1084718,0.0,1.0
2025-08-04,1.52,1.5809,1.52,1.55,856527,1.52,1.5809,1.52,1.55,856527,0.0,1.0
2025-08-05,1.52,1.56,1.475,1.53,1367165,1.52,1.56,1.475,1.53,1367165,0.0,1.0
2025-08-06,1.57,1.62,1.51,1.52,1019198,1.57,1.62,1.51,1.52,1019198,0.0,1.0
2025-08-07,1.65,1.67,1.58,1.59,1104796,1.65,1.67,1.58,1.59,1104796,0.0,1.0
2025-08-08,1.63,1.7,1.59,1.7,1421636,1.63,1.7,1.59,1.7,1421636,0.0,1.0
2025-08-11,1.63,1.6539,1.58,1.64,748657,1.63,1.6539,1.58,1.64,748657,0.0,1.0
2025-08-12,1.77,1.81,1.64,1.64,1577412,1.77,1.81,1.64,1.64,1577412,0.0,1.0
2025-08-13,1.86,1.91,1.78,1.79,1158521,1.86,1.91,1.78,1.79,1158521,0.0,1.0
2025-08-14,1.86,1.92,1.73,1.83,1614768,1.86,1.92,1.73,1.83,1614768,0.0,1.0
2025-08-15,1.85,1.92,1.8211,1.89,755347,1.85,1.92,1.8211,1.89,755347,0.0,1.0
2025-08-18,1.81,1.8899,1.77,1.85,860544,1.81,1.8899,1.77,1.85,860544,0.0,1.0
2025-08-19,1.79,1.865,1.76,1.83,648622,1.79,1.865,1.76,1.83,648622,0.0,1.0
2025-08-20,1.72,1.83,1.7,1.822,1162375,1.72,1.83,1.7,1.822,1162375,0.0,1.0
2025-08-21,1.7,1.72,1.6746,1.72,510049,1.7,1.72,1.6746,1.72,510049,0.0,1.0
2025-08-22,1.86,1.8659,1.73,1.73,993464,1.86,1.8659,1.73,1.73,993464,0.0,1.0
2025-08-25,1.84,1.89,1.77,1.86,1844200,1.84,1.89,1.77,1.86,1844200,0.0,1.0
2025-08-26,1.765,1.84,1.72,1.84,751279,1.765,1.84,1.72,1.84,751279,0.0,1.0
2025-08-27,1.81,1.8193,1.74,1.76,561138,1.81,1.8193,1.74,1.76,561138,0.0,1.0
2025-08-28,1.78,1.81,1.75,1.81,465912,1.78,1.81,1.75,1.81,465912,0.0,1.0
2025-08-29,1.8,1.8399,1.77,1.77,848773,1.8,1.8399,1.77,1.77,848773,0.0,1.0
2025-09-02,1.81,1.87,1.78,1.78,862040,1.81,1.87,1.78,1.78,862040,0.0,1.0
2025-09-03,1.82,1.84,1.79,1.79,646757,1.82,1.84,1.79,1.79,646757,0.0,1.0
2025-09-04,1.86,1.86,1.7898,1.82,547847,1.86,1.86,1.7898,1.82,547847,0.0,1.0
2025-09-05,1.82,1.95,1.8,1.85,1019934,1.82,1.95,1.8,1.85,1019934,0.0,1.0
2025-09-08,1.86,1.88,1.76,1.82,1127390,1.86,1.88,1.76,1.82,1127390,0.0,1.0
2025-09-09,1.91,1.97,1.84,1.86,1181384,1.91,1.97,1.84,1.86,1181384,0.0,1.0
2025-09-10,1.95,2.06,1.86,1.92,1761878,1.95,2.06,1.86,1.92,1761878,0.0,1.0
2025-09-11,2.12,2.125,1.96,1.96,1097489,2.12,2.125,1.96,1.96,1097489,0.0,1.0
2025-09-12,2.15,2.17,2.02,2.1,2377572,2.15,2.17,2.02,2.1,2377572,0.0,1.0
2025-09-15,1.62,1.73,1.4211,1.72,12779468,1.62,1.73,1.4211,1.72,12779468,0.0,1.0
2025-09-16,1.49,1.6099,1.47,1.6,4472431,1.49,1.6099,1.47,1.6,4472431,0.0,1.0
2025-09-17,1.44,1.49,1.42,1.45,3192170,1.44,1.49,1.42,1.45,3192170,0.0,1.0
2025-09-18,1.49,1.55,1.43,1.43,2692324,1.49,1.55,1.43,1.43,2692324,0.0,1.0
2025-09-19,1.53,1.54,1.474,1.5,4825120,1.53,1.54,1.474,1.5,4825120,0.0,1.0
2025-09-22,1.65,1.8,1.62,1.68,3145286,1.65,1.8,1.62,1.68,3145286,0.0,1.0
2025-09-23,1.64,1.765,1.63,1.69,2371052,1.64,1.765,1.63,1.69,2371052,0.0,1.0
2025-09-24,1.65,1.675,1.6011,1.64,1100010,1.65,1.675,1.6011,1.64,1100010,0.0,1.0
2025-09-25,1.56,1.66,1.54,1.65,1522028,1.56,1.66,1.54,1.65,1522028,0.0,1.0
2025-09-26,1.54,1.5939,1.53,1.56,1393494,1.54,1.5939,1.53,1.56,1393494,0.0,1.0
2025-09-29,1.62,1.69,1.54,1.57,1584268,1.62,1.69,1.54,1.57,1584268,0.0,1.0
2025-09-30,1.58,1.64,1.535,1.61,2295740,1.58,1.64,1.535,1.61,2295740,0.0,1.0
2025-10-01,1.56,1.6,1.5,1.58,1680705,1.56,1.6,1.5,1.58,1680705,0.0,1.0
2025-10-02,1.54,1.59,1.53,1.56,1171456,1.54,1.59,1.53,1.56,1171456,0.0,1.0
2025-10-03,1.56,1.61,1.555,1.56,973796,1.56,1.61,1.555,1.56,973796,0.0,1.0
2025-10-06,1.48,1.57,1.48,1.57,2059793,1.48,1.57,1.48,1.57,2059793,0.0,1.0
2025-10-07,1.43,1.49,1.42,1.49,1987244,1.43,1.49,1.42,1.49,1987244,0.0,1.0
2025-10-08,1.42,1.45,1.39,1.43,1538329,1.42,1.45,1.39,1.43,1538329,0.0,1.0
2025-10-09,1.4,1.465,1.38,1.4,1406856,1.4,1.465,1.38,1.4,1406856,0.0,1.0
2025-10-10,1.34,1.43,1.331,1.41,1511773,1.34,1.43,1.331,1.41,1511773,0.0,1.0
2025-10-13,1.34,1.3798,1.31,1.34,1286020,1.34,1.3798,1.31,1.34,1286020,0.0,1.0
2025-10-14,1.33,1.34,1.29,1.33,1992524,1.33,1.34,1.29,1.33,1992524,0.0,1.0
2025-10-15,1.38,1.405,1.33,1.33,1025572,1.38,1.405,1.33,1.33,1025572,0.0,1.0
2025-10-16,1.33,1.445,1.33,1.39,1557376,1.33,1.445,1.33,1.39,1557376,0.0,1.0
2025-10-17,1.31,1.34,1.295,1.33,781142,1.31,1.34,1.295,1.33,781142,0.0,1.0
2025-10-20,1.35,1.35,1.3,1.31,1194678,1.35,1.35,1.3,1.31,1194678,0.0,1.0
2025-10-21,1.38,1.41,1.32,1.35,1396069,1.38,1.41,1.32,1.35,1396069,0.0,1.0
2025-10-22,1.5,1.64,1.38,1.38,6852172,1.5,1.64,1.38,1.38,6852172,0.0,1.0
2025-10-23,1.5,1.5,1.42,1.5,1368061,1.5,1.5,1.42,1.5,1368061,0.0,1.0
2025-10-24,1.44,1.52,1.44,1.52,746863,1.44,1.52,1.44,1.52,746863,0.0,1.0
2025-10-27,1.4,1.47,1.382,1.44,1217867,1.4,1.47,1.382,1.44,1217867,0.0,1.0
2025-10-28,1.35,1.41,1.34,1.4,1014963,1.35,1.41,1.34,1.4,1014963,0.0,1.0
2025-10-29,1.31,1.365,1.3,1.33,1194132,1.31,1.365,1.3,1.33,1194132,0.0,1.0
2025-10-30,1.29,1.34,1.2716,1.3,1444293,1.29,1.34,1.2716,1.3,1444293,0.0,1.0
2025-10-31,1.16,1.28,1.14,1.28,3130114,1.16,1.28,1.14,1.28,3130114,0.0,1.0
2025-11-03,1.11,1.2,1.1,1.16,1530425,1.11,1.2,1.1,1.16,1530425,0.0,1.0
2025-11-04,1.11,1.175,1.08,1.11,2480756,1.11,1.175,1.08,1.11,2480756,0.0,1.0
2025-11-05,1.11,1.14,1.08,1.12,1269849,1.11,1.14,1.08,1.12,1269849,0.0,1.0
2025-11-06,1.07,1.1252,1.03,1.11,2302716,1.07,1.1252,1.03,1.11,2302716,0.0,1.0
2025-11-07,1.2,1.22,1.01,1.12,4341001,1.2,1.22,1.01,1.12,4341001,0.0,1.0
2025-11-10,1.26,1.31,1.14,1.2,4614281,1.26,1.31,1.14,1.2,4614281,0.0,1.0
2025-11-11,1.27,1.3,1.235,1.26,987370,1.27,1.3,1.235,1.26,987370,0.0,1.0
2025-11-12,1.42,1.455,1.27,1.27,2092764,1.42,1.455,1.27,1.27,2092764,0.0,1.0
2025-11-13,1.39,1.44,1.36,1.41,1238652,1.39,1.44,1.36,1.41,1238652,0.0,1.0
2025-11-14,1.36,1.385,1.305,1.33,1090014,1.36,1.385,1.305,1.33,1090014,0.0,1.0
2025-11-17,1.26,1.37,1.25,1.37,1007925,1.26,1.37,1.25,1.37,1007925,0.0,1.0
2025-11-18,1.2,1.27,1.17,1.27,1165029,1.2,1.27,1.17,1.27,1165029,0.0,1.0
2025-11-19,1.2,1.205,1.13,1.19,1208929,1.2,1.205,1.13,1.19,1208929,0.0,1.0
2025-11-20,1.11,1.2575,1.095,1.24,2013103,1.11,1.2575,1.095,1.24,2013103,0.0,1.0
2025-11-21,1.15,1.19,1.11,1.12,1562661,1.15,1.19,1.11,1.12,1562661,0.0,1.0
2025-11-24,1.08,1.24,1.08,1.2,2231539,1.08,1.24,1.08,1.2,2231539,0.0,1.0
2025-11-25,1.08,1.1253,1.06,1.09,1155585,1.08,1.1253,1.06,1.09,1155585,0.0,1.0
2025-11-26,1.07,1.11,1.06,1.08,1464873,1.07,1.11,1.06,1.08,1464873,0.0,1.0