date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-30,18.75,18.75,17.75,17.75,56700,2.34375,2.34375,2.21875,2.21875,453600,0.0,1.0
1990-04-02,18.5,18.5,18.0,18.25,14200,2.3125,2.3125,2.25,2.28125,113600,0.0,1.0
1990-04-03,18.25,18.5,18.25,18.5,6100,2.28125,2.3125,2.28125,2.3125,48800,0.0,1.0
1990-04-04,17.5,18.5,17.5,18.5,41700,2.1875,2.3125,2.1875,2.3125,333600,0.0,1.0
1990-04-05,18.0,18.0,17.75,18.0,1900,2.25,2.25,2.21875,2.25,15200,0.0,1.0
1990-04-06,17.5,18.0,17.25,17.5,13900,2.1875,2.25,2.15625,2.1875,111200,0.0,1.0
1990-04-09,17.0,17.5,17.0,17.25,11100,2.125,2.1875,2.125,2.15625,88800,0.0,1.0
1990-04-10,17.0,17.5,16.5,17.5,44600,2.125,2.1875,2.0625,2.1875,356800,0.0,1.0
1990-04-11,17.38,17.5,17.0,17.25,30000,2.1725,2.1875,2.125,2.15625,240000,0.0,1.0
1990-04-12,17.25,17.75,17.0,17.5,15100,2.15625,2.21875,2.125,2.1875,120800,0.0,1.0
1990-04-16,17.0,17.75,17.0,17.75,10600,2.125,2.21875,2.125,2.21875,84800,0.0,1.0
1990-04-17,16.75,17.25,16.75,17.0,12900,2.09375,2.15625,2.09375,2.125,103200,0.0,1.0
1990-04-18,17.0,17.0,16.75,16.75,900,2.125,2.125,2.09375,2.09375,7200,0.0,1.0
1990-04-19,17.12,17.12,17.0,17.0,2000,2.14,2.14,2.125,2.125,16000,0.0,1.0
1990-04-20,17.0,17.5,17.0,17.5,3800,2.125,2.1875,2.125,2.1875,30400,0.0,1.0
1990-04-23,17.5,18.0,17.5,17.5,33500,2.1875,2.25,2.1875,2.1875,268000,0.0,1.0
1990-04-24,18.0,18.25,17.75,18.25,15700,2.25,2.28125,2.21875,2.28125,125600,0.0,1.0
1990-04-25,18.5,18.75,18.0,18.0,11700,2.3125,2.34375,2.25,2.25,93600,0.0,1.0
1990-04-26,20.25,20.25,19.0,19.5,46400,2.53125,2.53125,2.375,2.4375,371200,0.0,1.0
1990-04-27,20.62,21.25,20.0,20.5,29000,2.5775,2.65625,2.5,2.5625,232000,0.0,1.0
1990-04-30,21.25,21.25,20.25,20.25,5300,2.65625,2.65625,2.53125,2.53125,42400,0.0,1.0
1990-05-01,21.25,21.25,20.75,21.25,2900,2.65625,2.65625,2.59375,2.65625,23200,0.0,1.0
1990-05-02,20.25,21.0,20.0,21.0,28800,2.53125,2.625,2.5,2.625,230400,0.0,1.0
1990-05-03,21.5,21.75,20.25,20.75,74500,2.6875,2.71875,2.53125,2.59375,596000,0.0,1.0
1990-05-04,22.5,22.75,21.5,21.75,31600,2.8125,2.84375,2.6875,2.71875,252800,0.0,1.0
1990-05-07,22.75,23.25,22.75,23.25,3900,2.84375,2.90625,2.84375,2.90625,31200,0.0,1.0
1990-05-08,22.62,23.12,21.75,22.5,79400,2.8275,2.89,2.71875,2.8125,635200,0.0,1.0
1990-05-09,22.75,23.5,22.5,23.25,14200,2.84375,2.9375,2.8125,2.90625,113600,0.0,1.0
1990-05-10,22.75,23.0,22.25,23.0,10100,2.84375,2.875,2.78125,2.875,80800,0.0,1.0
1990-05-11,23.25,23.25,22.75,22.75,23400,2.90625,2.90625,2.84375,2.84375,187200,0.0,1.0
1990-05-14,23.75,24.25,23.25,23.75,10700,2.96875,3.03125,2.90625,2.96875,85600,0.0,1.0
1990-05-15,23.5,24.25,23.5,24.0,6800,2.9375,3.03125,2.9375,3.0,54400,0.0,1.0
1990-05-16,24.25,24.25,23.5,24.25,15400,3.03125,3.03125,2.9375,3.03125,123200,0.0,1.0
1990-05-17,24.75,25.0,24.0,24.25,24000,3.09375,3.125,3.0,3.03125,192000,0.0,1.0
1990-05-18,23.75,25.0,23.25,25.0,29300,2.96875,3.125,2.90625,3.125,234400,0.0,1.0
1990-05-21,24.75,24.75,24.0,24.0,12900,3.09375,3.09375,3.0,3.0,103200,0.0,1.0
1990-05-22,24.75,25.0,24.25,24.25,31300,3.09375,3.125,3.03125,3.03125,250400,0.0,1.0
1990-05-23,25.0,26.0,25.0,25.0,26900,3.125,3.25,3.125,3.125,215200,0.0,1.0
1990-05-24,25.0,25.25,24.5,24.75,18100,3.125,3.15625,3.0625,3.09375,144800,0.0,1.0
1990-05-25,24.75,25.0,24.25,24.5,8400,3.09375,3.125,3.03125,3.0625,67200,0.0,1.0
1990-05-29,24.5,24.5,24.5,24.5,2100,3.0625,3.0625,3.0625,3.0625,16800,0.0,1.0
1990-05-30,24.5,25.0,24.5,25.0,7400,3.0625,3.125,3.0625,3.125,59200,0.0,1.0
1990-05-31,23.75,24.25,23.75,24.25,15700,2.96875,3.03125,2.96875,3.03125,125600,0.0,1.0
1990-06-01,23.0,24.0,22.25,23.75,97000,2.875,3.0,2.78125,2.96875,776000,0.0,1.0
1990-06-04,22.5,22.75,21.75,22.75,89700,2.8125,2.84375,2.71875,2.84375,717600,0.0,1.0
1990-06-05,21.25,22.5,20.12,21.75,100500,2.65625,2.8125,2.515,2.71875,804000,0.0,1.0
1990-06-06,23.5,23.5,20.75,21.0,115300,2.9375,2.9375,2.59375,2.625,922400,0.0,1.0
1990-06-07,23.0,23.5,22.5,23.5,12700,2.875,2.9375,2.8125,2.9375,101600,0.0,1.0
1990-06-08,22.12,22.5,22.0,22.5,5200,2.765,2.8125,2.75,2.8125,41600,0.0,1.0
1990-06-11,22.5,22.5,21.75,22.25,15100,2.8125,2.8125,2.71875,2.78125,120800,0.0,1.0
1990-06-12,21.88,22.62,21.25,22.5,152300,2.735,2.8275,2.65625,2.8125,1218400,0.0,1.0
1990-06-13,21.75,22.0,21.38,21.75,137100,2.71875,2.75,2.6725,2.71875,1096800,0.0,1.0
1990-06-14,22.25,22.5,21.5,21.5,34300,2.78125,2.8125,2.6875,2.6875,274400,0.0,1.0
1990-06-15,24.25,25.0,22.5,22.5,50800,3.03125,3.125,2.8125,2.8125,406400,0.0,1.0
1990-06-18,24.25,24.5,24.0,24.5,13000,3.03125,3.0625,3.0,3.0625,104000,0.0,1.0
1990-06-19,23.75,24.25,23.25,24.25,10200,2.96875,3.03125,2.90625,3.03125,81600,0.0,1.0
1990-06-20,23.5,23.75,23.25,23.25,5200,2.9375,2.96875,2.90625,2.90625,41600,0.0,1.0
1990-06-21,23.25,24.5,23.0,23.75,326800,2.90625,3.0625,2.875,2.96875,2614400,0.0,1.0
1990-06-22,22.25,23.25,22.0,23.0,209200,2.78125,2.90625,2.75,2.875,1673600,0.0,1.0
1990-06-25,23.25,23.25,22.25,22.75,73700,2.90625,2.90625,2.78125,2.84375,589600,0.0,1.0
1990-06-26,23.0,23.25,22.75,23.25,66700,2.875,2.90625,2.84375,2.90625,533600,0.0,1.0
1990-06-27,22.5,23.0,22.5,23.0,6300,2.8125,2.875,2.8125,2.875,50400,0.0,1.0
1990-06-28,22.75,22.75,22.5,22.75,24600,2.84375,2.84375,2.8125,2.84375,196800,0.0,1.0
1990-06-29,22.62,23.0,22.62,23.0,13000,2.8275,2.875,2.8275,2.875,104000,0.0,1.0
1990-07-02,23.0,23.0,22.25,22.5,1300,2.875,2.875,2.78125,2.8125,10400,0.0,1.0
1990-07-03,22.5,23.0,22.5,22.5,9600,2.8125,2.875,2.8125,2.8125,76800,0.0,1.0
1990-07-05,22.5,23.0,22.5,23.0,2000,2.8125,2.875,2.8125,2.875,16000,0.0,1.0
1990-07-06,23.12,23.25,22.0,23.0,31300,2.89,2.90625,2.75,2.875,250400,0.0,1.0
1990-07-09,25.38,26.5,23.0,23.0,117700,3.1725,3.3125,2.875,2.875,941600,0.0,1.0
1990-07-10,24.25,26.0,24.0,26.0,51100,3.03125,3.25,3.0,3.25,408800,0.0,1.0
1990-07-11,24.12,24.5,23.88,24.5,29400,3.015,3.0625,2.985,3.0625,235200,0.0,1.0
1990-07-12,27.0,27.0,24.5,24.5,165300,3.375,3.375,3.0625,3.0625,1322400,0.0,1.0
1990-07-13,29.25,31.0,27.0,27.25,117300,3.65625,3.875,3.375,3.40625,938400,0.0,1.0
1990-07-16,29.25,30.25,29.0,29.25,139200,3.65625,3.78125,3.625,3.65625,1113600,0.0,1.0
1990-07-17,28.5,29.75,28.0,29.75,30100,3.5625,3.71875,3.5,3.71875,240800,0.0,1.0
1990-07-18,29.0,29.0,28.0,28.0,5700,3.625,3.625,3.5,3.5,45600,0.0,1.0
1990-07-19,28.5,29.0,28.0,29.0,39000,3.5625,3.625,3.5,3.625,312000,0.0,1.0
1990-07-20,27.0,28.5,27.0,28.0,33600,3.375,3.5625,3.375,3.5,268800,0.0,1.0
1990-07-23,25.5,27.25,25.0,27.25,57700,3.1875,3.40625,3.125,3.40625,461600,0.0,1.0
1990-07-24,27.25,27.25,24.75,25.5,60900,3.40625,3.40625,3.09375,3.1875,487200,0.0,1.0
1990-07-25,28.25,29.5,27.25,27.5,40600,3.53125,3.6875,3.40625,3.4375,324800,0.0,1.0
1990-07-26,28.5,29.0,28.25,29.0,5300,3.5625,3.625,3.53125,3.625,42400,0.0,1.0
1990-07-27,28.0,28.5,27.5,28.5,28000,3.5,3.5625,3.4375,3.5625,224000,0.0,1.0
1990-07-30,26.5,27.5,25.0,27.5,57900,3.3125,3.4375,3.125,3.4375,463200,0.0,1.0
1990-07-31,24.25,26.0,23.25,26.0,472300,3.03125,3.25,2.90625,3.25,3778400,0.0,1.0
1990-08-01,23.0,24.25,23.0,23.5,125800,2.875,3.03125,2.875,2.9375,1006400,0.0,1.0
1990-08-02,21.5,23.0,20.75,23.0,96200,2.6875,2.875,2.59375,2.875,769600,0.0,1.0
1990-08-03,21.0,21.75,20.0,21.5,39300,2.625,2.71875,2.5,2.6875,314400,0.0,1.0
1990-08-06,19.5,21.5,18.5,21.0,44500,2.4375,2.6875,2.3125,2.625,356000,0.0,1.0
1990-08-07,19.75,20.0,17.75,20.0,66800,2.46875,2.5,2.21875,2.5,534400,0.0,1.0
1990-08-08,20.0,20.75,19.75,19.75,43500,2.5,2.59375,2.46875,2.46875,348000,0.0,1.0
1990-08-09,21.0,21.5,21.0,21.0,12700,2.625,2.6875,2.625,2.625,101600,0.0,1.0
1990-08-10,21.25,21.25,20.5,20.75,24300,2.65625,2.65625,2.5625,2.59375,194400,0.0,1.0
1990-08-13,21.5,21.5,21.25,21.25,6000,2.6875,2.6875,2.65625,2.65625,48000,0.0,1.0
1990-08-14,22.0,22.0,21.25,21.75,5200,2.75,2.75,2.65625,2.71875,41600,0.0,1.0
1990-08-15,22.0,22.25,22.0,22.0,19400,2.75,2.78125,2.75,2.75,155200,0.0,1.0
1990-08-16,21.75,21.75,21.0,21.75,27000,2.71875,2.71875,2.625,2.71875,216000,0.0,1.0
1990-08-17,19.5,20.5,18.25,20.5,30300,2.4375,2.5625,2.28125,2.5625,242400,0.0,1.0
1990-08-20,20.25,20.25,19.75,20.0,6400,2.53125,2.53125,2.46875,2.5,51200,0.0,1.0
1990-08-21,19.25,20.0,18.5,19.25,30600,2.40625,2.5,2.3125,2.40625,244800,0.0,1.0
1990-08-22,19.75,19.75,18.75,18.75,25300,2.46875,2.46875,2.34375,2.34375,202400,0.0,1.0
1990-08-23,19.75,19.75,18.25,18.75,19700,2.46875,2.46875,2.28125,2.34375,157600,0.0,1.0
1990-08-24,19.25,20.0,19.0,19.25,14200,2.40625,2.5,2.375,2.40625,113600,0.0,1.0
1990-08-27,22.25,23.0,19.5,19.5,108300,2.78125,2.875,2.4375,2.4375,866400,0.0,1.0
1990-08-28,21.88,22.25,21.0,21.5,63000,2.735,2.78125,2.625,2.6875,504000,0.0,1.0
1990-08-29,22.25,22.25,21.25,21.25,27200,2.78125,2.78125,2.65625,2.65625,217600,0.0,1.0
1990-08-30,22.0,22.25,21.5,21.5,11400,2.75,2.78125,2.6875,2.6875,91200,0.0,1.0
1990-08-31,22.25,22.25,21.5,21.5,1000,2.78125,2.78125,2.6875,2.6875,8000,0.0,1.0
1990-09-04,21.75,21.75,21.5,21.62,3800,2.71875,2.71875,2.6875,2.7025,30400,0.0,1.0
1990-09-05,22.75,23.25,21.75,22.25,41000,2.84375,2.90625,2.71875,2.78125,328000,0.0,1.0
1990-09-06,21.75,22.75,21.25,22.5,65500,2.71875,2.84375,2.65625,2.8125,524000,0.0,1.0
1990-09-07,21.75,21.75,21.25,21.25,43000,2.71875,2.71875,2.65625,2.65625,344000,0.0,1.0
1990-09-10,20.62,21.75,20.5,21.75,43800,2.5775,2.71875,2.5625,2.71875,350400,0.0,1.0
1990-09-11,20.25,20.5,20.25,20.5,4900,2.53125,2.5625,2.53125,2.5625,39200,0.0,1.0
1990-09-12,19.5,20.75,19.5,20.0,17600,2.4375,2.59375,2.4375,2.5,140800,0.0,1.0
1990-09-13,18.75,19.75,18.0,19.75,27400,2.34375,2.46875,2.25,2.46875,219200,0.0,1.0
1990-09-14,18.5,19.0,17.62,19.0,45300,2.3125,2.375,2.2025,2.375,362400,0.0,1.0
1990-09-17,16.75,17.75,16.25,17.75,320600,2.09375,2.21875,2.03125,2.21875,2564800,0.0,1.0
1990-09-18,16.0,16.62,15.5,16.25,97200,2.0,2.0775,1.9375,2.03125,777600,0.0,1.0
1990-09-19,16.0,16.25,15.75,16.25,103000,2.0,2.03125,1.96875,2.03125,824000,0.0,1.0
1990-09-20,15.5,16.0,15.5,15.75,12500,1.9375,2.0,1.9375,1.96875,100000,0.0,1.0
1990-09-21,15.5,16.0,15.0,16.0,31400,1.9375,2.0,1.875,2.0,251200,0.0,1.0
1990-09-24,15.0,15.0,14.5,14.5,2700,1.875,1.875,1.8125,1.8125,21600,0.0,1.0
1990-09-25,16.0,16.0,14.5,14.5,31200,2.0,2.0,1.8125,1.8125,249600,0.0,1.0
1990-09-26,16.25,16.25,15.5,16.0,5700,2.03125,2.03125,1.9375,2.0,45600,0.0,1.0
1990-09-27,16.5,16.5,15.5,16.25,5000,2.0625,2.0625,1.9375,2.03125,40000,0.0,1.0
1990-09-28,17.75,17.75,15.75,15.75,16100,2.21875,2.21875,1.96875,1.96875,128800,0.0,1.0
1990-10-01,19.25,19.25,17.75,18.25,67200,2.40625,2.40625,2.21875,2.28125,537600,0.0,1.0
1990-10-02,19.0,20.0,18.5,19.75,54500,2.375,2.5,2.3125,2.46875,436000,0.0,1.0
1990-10-03,18.25,18.5,17.5,18.5,40700,2.28125,2.3125,2.1875,2.3125,325600,0.0,1.0
1990-10-04,17.75,18.0,17.0,18.0,11600,2.21875,2.25,2.125,2.25,92800,0.0,1.0
1990-10-05,17.25,17.25,16.5,17.0,4900,2.15625,2.15625,2.0625,2.125,39200,0.0,1.0
1990-10-08,17.5,17.5,17.5,17.5,100,2.1875,2.1875,2.1875,2.1875,800,0.0,1.0
1990-10-09,16.5,16.75,16.0,16.75,35600,2.0625,2.09375,2.0,2.09375,284800,0.0,1.0
1990-10-10,16.75,16.75,16.0,16.0,54500,2.09375,2.09375,2.0,2.0,436000,0.0,1.0
1990-10-11,16.5,16.75,16.0,16.0,34500,2.0625,2.09375,2.0,2.0,276000,0.0,1.0
1990-10-12,16.75,16.75,16.0,16.5,20300,2.09375,2.09375,2.0,2.0625,162400,0.0,1.0
1990-10-15,16.75,17.0,16.25,16.25,21400,2.09375,2.125,2.03125,2.03125,171200,0.0,1.0
1990-10-16,17.0,17.25,16.25,17.25,12700,2.125,2.15625,2.03125,2.15625,101600,0.0,1.0
1990-10-17,16.88,17.0,16.88,17.0,10500,2.11,2.125,2.11,2.125,84000,0.0,1.0
1990-10-18,18.0,18.0,16.75,17.0,26600,2.25,2.25,2.09375,2.125,212800,0.0,1.0
1990-10-19,17.75,18.0,17.25,18.0,38500,2.21875,2.25,2.15625,2.25,308000,0.0,1.0
1990-10-22,17.75,18.0,17.25,17.5,34600,2.21875,2.25,2.15625,2.1875,276800,0.0,1.0
1990-10-23,17.75,17.75,17.25,17.5,4000,2.21875,2.21875,2.15625,2.1875,32000,0.0,1.0
1990-10-24,17.75,17.75,17.0,17.0,4100,2.21875,2.21875,2.125,2.125,32800,0.0,1.0
1990-10-25,17.75,18.25,17.5,17.75,32800,2.21875,2.28125,2.1875,2.21875,262400,0.0,1.0
1990-10-26,17.75,18.0,17.5,17.75,46700,2.21875,2.25,2.1875,2.21875,373600,0.0,1.0
1990-10-29,17.5,17.5,17.25,17.5,12500,2.1875,2.1875,2.15625,2.1875,100000,0.0,1.0
1990-10-30,17.0,17.25,16.25,17.25,32600,2.125,2.15625,2.03125,2.15625,260800,0.0,1.0
1990-10-31,16.25,16.75,16.25,16.75,67900,2.03125,2.09375,2.03125,2.09375,543200,0.0,1.0
1990-11-01,14.5,16.12,12.75,15.75,309900,1.8125,2.015,1.59375,1.96875,2479200,0.0,1.0
1990-11-02,15.75,16.25,14.0,14.5,91900,1.96875,2.03125,1.75,1.8125,735200,0.0,1.0
1990-11-05,16.25,16.5,15.5,15.75,40000,2.03125,2.0625,1.9375,1.96875,320000,0.0,1.0
1990-11-06,16.5,16.62,15.75,16.25,26300,2.0625,2.0775,1.96875,2.03125,210400,0.0,1.0
1990-11-07,15.0,16.5,14.5,16.5,33000,1.875,2.0625,1.8125,2.0625,264000,0.0,1.0
1990-11-08,15.0,15.0,14.88,14.88,9900,1.875,1.875,1.86,1.86,79200,0.0,1.0
1990-11-09,14.75,15.0,14.25,14.5,111800,1.84375,1.875,1.78125,1.8125,894400,0.0,1.0
1990-11-12,15.38,15.5,14.5,15.0,202300,1.9225,1.9375,1.8125,1.875,1618400,0.0,1.0
1990-11-13,16.5,16.5,15.75,16.0,22600,2.0625,2.0625,1.96875,2.0,180800,0.0,1.0
1990-11-14,15.5,16.62,15.5,16.25,74600,1.9375,2.0775,1.9375,2.03125,596800,0.0,1.0
1990-11-15,15.0,16.0,14.75,16.0,109100,1.875,2.0,1.84375,2.0,872800,0.0,1.0
1990-11-16,8.75,11.5,8.0,11.5,1202600,1.09375,1.4375,1.0,1.4375,9620800,0.0,1.0
1990-11-19,7.75,9.5,7.5,8.75,411800,0.96875,1.1875,0.9375,1.09375,3294400,0.0,1.0
1990-11-20,7.62,8.25,7.5,8.25,430100,0.9525,1.03125,0.9375,1.03125,3440800,0.0,1.0
1990-11-21,7.5,7.75,7.25,7.5,160700,0.9375,0.96875,0.90625,0.9375,1285600,0.0,1.0
1990-11-23,7.25,8.0,7.25,7.25,97100,0.90625,1.0,0.90625,0.90625,776800,0.0,1.0
1990-11-26,7.62,7.75,7.25,7.75,305700,0.9525,0.96875,0.90625,0.96875,2445600,0.0,1.0
1990-11-27,8.25,8.25,7.62,8.0,62800,1.03125,1.03125,0.9525,1.0,502400,0.0,1.0
1990-11-28,8.0,8.5,7.75,8.5,13100,1.0,1.0625,0.96875,1.0625,104800,0.0,1.0
1990-11-29,7.88,8.25,7.75,8.25,173300,0.985,1.03125,0.96875,1.03125,1386400,0.0,1.0
1990-11-30,8.25,8.25,7.75,7.88,171500,1.03125,1.03125,0.96875,0.985,1372000,0.0,1.0
1990-12-03,8.0,8.25,8.0,8.25,42600,1.0,1.03125,1.0,1.03125,340800,0.0,1.0
1990-12-04,7.75,8.25,7.75,8.25,118700,0.96875,1.03125,0.96875,1.03125,949600,0.0,1.0
1990-12-05,8.0,8.5,7.75,7.75,228400,1.0,1.0625,0.96875,0.96875,1827200,0.0,1.0
1990-12-06,8.25,8.75,8.25,8.5,142300,1.03125,1.09375,1.03125,1.0625,1138400,0.0,1.0
1990-12-07,9.0,9.25,8.5,8.75,91300,1.125,1.15625,1.0625,1.09375,730400,0.0,1.0
1990-12-10,9.75,9.75,9.0,9.25,107100,1.21875,1.21875,1.125,1.15625,856800,0.0,1.0
1990-12-11,8.5,9.75,8.5,9.25,74300,1.0625,1.21875,1.0625,1.15625,594400,0.0,1.0
1990-12-12,9.0,9.25,8.62,8.88,59400,1.125,1.15625,1.0775,1.11,475200,0.0,1.0
1990-12-13,8.88,9.5,8.75,9.5,24600,1.11,1.1875,1.09375,1.1875,196800,0.0,1.0
1990-12-14,9.25,9.25,8.5,9.0,41000,1.15625,1.15625,1.0625,1.125,328000,0.0,1.0
1990-12-17,8.5,9.25,8.5,9.25,5200,1.0625,1.15625,1.0625,1.15625,41600,0.0,1.0
1990-12-18,8.25,8.75,8.25,8.5,22700,1.03125,1.09375,1.03125,1.0625,181600,0.0,1.0
1990-12-19,8.5,9.25,8.5,8.75,113200,1.0625,1.15625,1.0625,1.09375,905600,0.0,1.0
1990-12-20,9.0,9.25,8.75,9.25,115300,1.125,1.15625,1.09375,1.15625,922400,0.0,1.0
1990-12-21,9.0,9.25,8.75,9.25,32100,1.125,1.15625,1.09375,1.15625,256800,0.0,1.0
1990-12-24,8.75,9.25,8.75,9.25,14700,1.09375,1.15625,1.09375,1.15625,117600,0.0,1.0
1990-12-26,8.5,9.25,8.5,8.75,9600,1.0625,1.15625,1.0625,1.09375,76800,0.0,1.0
1990-12-27,8.0,8.75,8.0,8.5,104200,1.0,1.09375,1.0,1.0625,833600,0.0,1.0
1990-12-28,8.75,8.75,8.0,8.0,28000,1.09375,1.09375,1.0,1.0,224000,0.0,1.0
1990-12-31,9.0,9.25,8.25,8.25,23900,1.125,1.15625,1.03125,1.03125,191200,0.0,1.0
1991-01-02,9.0,9.25,8.75,9.0,30800,1.125,1.15625,1.09375,1.125,246400,0.0,1.0
1991-01-03,8.5,9.0,8.5,9.0,5100,1.0625,1.125,1.0625,1.125,40800,0.0,1.0
1991-01-04,8.25,8.75,7.62,8.5,223100,1.03125,1.09375,0.9525,1.0625,1784800,0.0,1.0
1991-01-07,7.88,8.25,7.5,7.75,30900,0.985,1.03125,0.9375,0.96875,247200,0.0,1.0
1991-01-08,8.12,8.12,7.5,7.5,3500,1.015,1.015,0.9375,0.9375,28000,0.0,1.0
1991-01-09,7.25,8.0,7.25,7.75,94400,0.90625,1.0,0.90625,0.96875,755200,0.0,1.0
1991-01-10,7.5,7.75,7.25,7.25,56800,0.9375,0.96875,0.90625,0.90625,454400,0.0,1.0
1991-01-11,7.25,7.75,7.25,7.75,4800,0.90625,0.96875,0.90625,0.96875,38400,0.0,1.0
1991-01-14,6.75,7.75,6.25,7.75,22600,0.84375,0.96875,0.78125,0.96875,180800,0.0,1.0
1991-01-15,6.75,6.75,6.25,6.25,8100,0.84375,0.84375,0.78125,0.78125,64800,0.0,1.0
1991-01-16,5.75,6.75,4.75,6.25,106000,0.71875,0.84375,0.59375,0.78125,848000,0.0,1.0
1991-01-17,6.5,7.25,6.5,6.75,82600,0.8125,0.90625,0.8125,0.84375,660800,0.0,1.0
1991-01-18,6.75,6.75,6.38,6.5,16500,0.84375,0.84375,0.7975,0.8125,132000,0.0,1.0
1991-01-21,6.75,6.75,6.25,6.75,2100,0.84375,0.84375,0.78125,0.84375,16800,0.0,1.0
1991-01-22,5.5,6.5,5.5,6.5,41100,0.6875,0.8125,0.6875,0.8125,328800,0.0,1.0
1991-01-23,5.25,6.0,4.75,6.0,155500,0.65625,0.75,0.59375,0.75,1244000,0.0,1.0
1991-01-24,6.5,6.5,5.25,5.25,66800,0.8125,0.8125,0.65625,0.65625,534400,0.0,1.0
1991-01-25,6.5,6.62,6.0,6.5,51300,0.8125,0.8275,0.75,0.8125,410400,0.0,1.0
1991-01-28,8.12,8.25,6.25,7.0,81900,1.015,1.03125,0.78125,0.875,655200,0.0,1.0
1991-01-29,8.25,8.38,8.12,8.25,13600,1.03125,1.0475,1.015,1.03125,108800,0.0,1.0
1991-01-30,8.12,8.5,7.75,8.5,45500,1.015,1.0625,0.96875,1.0625,364000,0.0,1.0
1991-01-31,7.0,8.5,6.75,7.75,139900,0.875,1.0625,0.84375,0.96875,1119200,0.0,1.0
1991-02-01,7.75,7.75,7.0,7.0,49800,0.96875,0.96875,0.875,0.875,398400,0.0,1.0
1991-02-04,8.0,8.5,7.38,7.88,256000,1.0,1.0625,0.9225,0.985,2048000,0.0,1.0
1991-02-05,8.25,8.75,8.0,8.0,64800,1.03125,1.09375,1.0,1.0,518400,0.0,1.0
1991-02-06,7.75,8.5,7.75,8.25,38800,0.96875,1.0625,0.96875,1.03125,310400,0.0,1.0
1991-02-07,7.5,8.25,7.5,7.75,46700,0.9375,1.03125,0.9375,0.96875,373600,0.0,1.0
1991-02-08,8.0,8.0,7.5,8.0,8100,1.0,1.0,0.9375,1.0,64800,0.0,1.0
1991-02-11,8.75,9.25,7.88,8.0,77300,1.09375,1.15625,0.985,1.0,618400,0.0,1.0
1991-02-12,9.5,10.0,8.75,9.25,68600,1.1875,1.25,1.09375,1.15625,548800,0.0,1.0
1991-02-13,9.25,9.75,9.25,9.75,72300,1.15625,1.21875,1.15625,1.21875,578400,0.0,1.0
1991-02-14,9.25,9.5,9.0,9.0,26600,1.15625,1.1875,1.125,1.125,212800,0.0,1.0
1991-02-15,9.25,9.5,8.75,9.5,33400,1.15625,1.1875,1.09375,1.1875,267200,0.0,1.0
1991-02-19,9.25,9.25,8.75,8.75,7500,1.15625,1.15625,1.09375,1.09375,60000,0.0,1.0
1991-02-20,8.25,9.25,8.25,9.25,27800,1.03125,1.15625,1.03125,1.15625,222400,0.0,1.0
1991-02-21,8.5,8.75,8.25,8.25,10100,1.0625,1.09375,1.03125,1.03125,80800,0.0,1.0
1991-02-22,8.25,8.75,8.25,8.75,12700,1.03125,1.09375,1.03125,1.09375,101600,0.0,1.0
1991-02-25,8.75,8.75,8.25,8.75,39700,1.09375,1.09375,1.03125,1.09375,317600,0.0,1.0
1991-02-26,8.5,8.75,8.25,8.75,7500,1.0625,1.09375,1.03125,1.09375,60000,0.0,1.0
1991-02-27,7.75,8.0,7.25,8.0,73500,0.96875,1.0,0.90625,1.0,588000,0.0,1.0
1991-02-28,8.0,8.0,7.5,7.5,6600,1.0,1.0,0.9375,0.9375,52800,0.0,1.0
1991-03-01,8.25,8.25,7.5,7.5,126900,1.03125,1.03125,0.9375,0.9375,1015200,0.0,1.0
1991-03-04,8.0,8.75,7.88,8.25,13100,1.0,1.09375,0.985,1.03125,104800,0.0,1.0
1991-03-05,8.75,8.75,8.25,8.75,91300,1.09375,1.09375,1.03125,1.09375,730400,0.0,1.0
1991-03-06,10.25,10.25,8.5,8.5,393300,1.28125,1.28125,1.0625,1.0625,3146400,0.0,1.0
1991-03-07,10.75,12.25,8.5,10.25,295500,1.34375,1.53125,1.0625,1.28125,2364000,0.0,1.0
1991-03-08,10.0,11.0,9.62,10.75,100400,1.25,1.375,1.2025,1.34375,803200,0.0,1.0
1991-03-11,9.75,10.5,9.25,10.5,24300,1.21875,1.3125,1.15625,1.3125,194400,0.0,1.0
1991-03-12,9.25,9.5,8.75,9.25,33900,1.15625,1.1875,1.09375,1.15625,271200,0.0,1.0
1991-03-13,9.62,9.75,9.25,9.25,11000,1.2025,1.21875,1.15625,1.15625,88000,0.0,1.0
1991-03-14,10.0,10.5,10.0,10.0,24300,1.25,1.3125,1.25,1.25,194400,0.0,1.0
1991-03-15,10.25,10.5,10.0,10.5,74300,1.28125,1.3125,1.25,1.3125,594400,0.0,1.0
1991-03-18,9.75,10.12,9.75,10.0,58000,1.21875,1.265,1.21875,1.25,464000,0.0,1.0
1991-03-19,9.5,9.75,9.5,9.75,12900,1.1875,1.21875,1.1875,1.21875,103200,0.0,1.0
1991-03-20,9.5,10.0,9.5,10.0,7100,1.1875,1.25,1.1875,1.25,56800,0.0,1.0
1991-03-21,9.0,9.75,9.0,9.5,54600,1.125,1.21875,1.125,1.1875,436800,0.0,1.0
1991-03-22,9.0,9.25,8.88,9.0,10100,1.125,1.15625,1.11,1.125,80800,0.0,1.0
1991-03-25,9.5,9.5,8.75,8.75,2600,1.1875,1.1875,1.09375,1.09375,20800,0.0,1.0
1991-03-26,9.88,10.25,9.5,9.5,72000,1.235,1.28125,1.1875,1.1875,576000,0.0,1.0
1991-03-27,9.38,10.25,9.38,10.25,7200,1.1725,1.28125,1.1725,1.28125,57600,0.0,1.0
1991-03-28,9.25,9.75,9.25,9.38,3000,1.15625,1.21875,1.15625,1.1725,24000,0.0,1.0
1991-04-01,9.25,10.0,9.25,10.0,5700,1.15625,1.25,1.15625,1.25,45600,0.0,1.0
1991-04-02,9.75,9.75,9.25,9.75,7100,1.21875,1.21875,1.15625,1.21875,56800,0.0,1.0
1991-04-03,9.5,10.0,9.5,9.5,158000,1.1875,1.25,1.1875,1.1875,1264000,0.0,1.0
1991-04-04,10.0,10.0,9.25,10.0,65300,1.25,1.25,1.15625,1.25,522400,0.0,1.0
1991-04-05,9.25,9.75,9.25,9.75,25100,1.15625,1.21875,1.15625,1.21875,200800,0.0,1.0
1991-04-08,9.75,9.75,9.5,9.5,32900,1.21875,1.21875,1.1875,1.1875,263200,0.0,1.0
1991-04-09,9.5,10.0,9.25,9.75,59400,1.1875,1.25,1.15625,1.21875,475200,0.0,1.0
1991-04-10,9.5,10.0,9.5,9.62,33800,1.1875,1.25,1.1875,1.2025,270400,0.0,1.0
1991-04-11,10.0,10.0,9.5,10.0,96200,1.25,1.25,1.1875,1.25,769600,0.0,1.0
1991-04-12,9.75,10.0,9.5,10.0,31300,1.21875,1.25,1.1875,1.25,250400,0.0,1.0
1991-04-15,10.12,10.12,9.75,9.75,2000,1.265,1.265,1.21875,1.21875,16000,0.0,1.0
1991-04-16,10.0,10.5,10.0,10.0,40900,1.25,1.3125,1.25,1.25,327200,0.0,1.0
1991-04-17,10.75,11.25,10.0,10.0,60800,1.34375,1.40625,1.25,1.25,486400,0.0,1.0
1991-04-18,10.5,11.12,10.5,10.75,7600,1.3125,1.39,1.3125,1.34375,60800,0.0,1.0
1991-04-19,10.25,10.75,10.25,10.5,13400,1.28125,1.34375,1.28125,1.3125,107200,0.0,1.0
1991-04-22,9.75,10.25,9.75,10.25,13000,1.21875,1.28125,1.21875,1.28125,104000,0.0,1.0
1991-04-23,9.75,10.25,9.75,10.0,3300,1.21875,1.28125,1.21875,1.25,26400,0.0,1.0
1991-04-24,9.88,10.5,9.88,10.5,2500,1.235,1.3125,1.235,1.3125,20000,0.0,1.0
1991-04-25,10.0,10.25,9.75,9.88,6800,1.25,1.28125,1.21875,1.235,54400,0.0,1.0
1991-04-26,9.75,10.25,9.75,9.88,28900,1.21875,1.28125,1.21875,1.235,231200,0.0,1.0
1991-04-29,9.25,9.75,9.25,9.75,7600,1.15625,1.21875,1.15625,1.21875,60800,0.0,1.0
1991-04-30,8.75,10.0,8.75,10.0,16600,1.09375,1.25,1.09375,1.25,132800,0.0,1.0
1991-05-01,8.75,9.0,8.25,8.75,26800,1.09375,1.125,1.03125,1.09375,214400,0.0,1.0
1991-05-02,9.0,9.0,8.5,9.0,6600,1.125,1.125,1.0625,1.125,52800,0.0,1.0
1991-05-03,9.0,9.0,9.0,9.0,1000,1.125,1.125,1.125,1.125,8000,0.0,1.0
1991-05-06,9.0,9.0,8.5,9.0,2900,1.125,1.125,1.0625,1.125,23200,0.0,1.0
1991-05-07,9.0,9.0,8.75,9.0,16600,1.125,1.125,1.09375,1.125,132800,0.0,1.0
1991-05-08,8.5,9.0,8.5,8.75,9400,1.0625,1.125,1.0625,1.09375,75200,0.0,1.0
1991-05-09,9.5,9.5,8.5,9.0,26000,1.1875,1.1875,1.0625,1.125,208000,0.0,1.0
1991-05-10,8.75,9.5,8.75,9.5,3400,1.09375,1.1875,1.09375,1.1875,27200,0.0,1.0
1991-05-13,8.75,9.25,8.75,9.25,1600,1.09375,1.15625,1.09375,1.15625,12800,0.0,1.0
1991-05-14,8.5,9.0,8.5,8.5,6300,1.0625,1.125,1.0625,1.0625,50400,0.0,1.0
1991-05-15,8.25,8.5,8.0,8.5,33100,1.03125,1.0625,1.0,1.0625,264800,0.0,1.0
1991-05-16,8.0,8.5,8.0,8.5,13800,1.0,1.0625,1.0,1.0625,110400,0.0,1.0
1991-05-17,8.5,8.5,8.0,8.5,8900,1.0625,1.0625,1.0,1.0625,71200,0.0,1.0
1991-05-20,8.25,8.5,8.25,8.5,3500,1.03125,1.0625,1.03125,1.0625,28000,0.0,1.0
1991-05-21,8.5,8.5,8.25,8.25,15400,1.0625,1.0625,1.03125,1.03125,123200,0.0,1.0
1991-05-22,8.25,8.25,8.25,8.25,100,1.03125,1.03125,1.03125,1.03125,800,0.0,1.0
1991-05-23,8.0,8.25,8.0,8.25,14500,1.0,1.03125,1.0,1.03125,116000,0.0,1.0
1991-05-24,8.25,8.5,8.0,8.0,7200,1.03125,1.0625,1.0,1.0,57600,0.0,1.0
1991-05-28,8.5,8.5,8.0,8.5,500,1.0625,1.0625,1.0,1.0625,4000,0.0,1.0
1991-05-29,8.0,8.5,8.0,8.25,2900,1.0,1.0625,1.0,1.03125,23200,0.0,1.0
1991-05-30,8.0,8.25,8.0,8.0,4700,1.0,1.03125,1.0,1.0,37600,0.0,1.0
1991-05-31,8.0,8.0,8.0,8.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1991-06-03,8.5,8.5,8.5,8.5,500,1.0625,1.0625,1.0625,1.0625,4000,0.0,1.0
1991-06-04,8.0,8.0,8.0,8.0,500,1.0,1.0,1.0,1.0,4000,0.0,1.0
1991-06-05,8.0,8.5,8.0,8.0,1500,1.0,1.0625,1.0,1.0,12000,0.0,1.0
1991-06-06,8.5,8.5,8.0,8.0,1300,1.0625,1.0625,1.0,1.0,10400,0.0,1.0
1991-06-07,7.75,8.38,7.75,8.0,23800,0.96875,1.0475,0.96875,1.0,190400,0.0,1.0
1991-06-10,7.62,8.25,7.5,8.25,13800,0.9525,1.03125,0.9375,1.03125,110400,0.0,1.0
1991-06-11,7.75,7.75,7.25,7.25,5900,0.96875,0.96875,0.90625,0.90625,47200,0.0,1.0
1991-06-12,6.88,7.5,6.88,7.25,9800,0.86,0.9375,0.86,0.90625,78400,0.0,1.0
1991-06-13,7.5,7.5,6.88,7.0,18900,0.9375,0.9375,0.86,0.875,151200,0.0,1.0
1991-06-14,7.75,7.75,7.25,7.25,6000,0.96875,0.96875,0.90625,0.90625,48000,0.0,1.0
1991-06-17,7.75,7.75,7.5,7.75,3600,0.96875,0.96875,0.9375,0.96875,28800,0.0,1.0
1991-06-18,7.5,7.75,7.5,7.62,11600,0.9375,0.96875,0.9375,0.9525,92800,0.0,1.0
1991-06-19,7.0,7.5,6.75,7.5,11600,0.875,0.9375,0.84375,0.9375,92800,0.0,1.0
1991-06-20,6.88,7.25,6.75,7.0,15600,0.86,0.90625,0.84375,0.875,124800,0.0,1.0
1991-06-21,7.5,7.5,6.75,6.75,13300,0.9375,0.9375,0.84375,0.84375,106400,0.0,1.0
1991-06-24,7.12,7.5,7.12,7.5,12900,0.89,0.9375,0.89,0.9375,103200,0.0,1.0
1991-06-25,6.5,7.25,6.5,7.0,7300,0.8125,0.90625,0.8125,0.875,58400,0.0,1.0
1991-06-26,6.75,7.25,6.5,6.75,20900,0.84375,0.90625,0.8125,0.84375,167200,0.0,1.0
1991-06-27,7.25,7.25,7.25,7.25,8700,0.90625,0.90625,0.90625,0.90625,69600,0.0,1.0
1991-06-28,7.0,7.0,7.0,7.0,2000,0.875,0.875,0.875,0.875,16000,0.0,1.0
1991-07-01,7.25,7.5,6.75,6.75,9400,0.90625,0.9375,0.84375,0.84375,75200,0.0,1.0
1991-07-02,7.5,7.75,7.5,7.75,6100,0.9375,0.96875,0.9375,0.96875,48800,0.0,1.0
1991-07-03,7.5,7.5,7.0,7.25,5400,0.9375,0.9375,0.875,0.90625,43200,0.0,1.0
1991-07-05,7.0,7.0,7.0,7.0,2000,0.875,0.875,0.875,0.875,16000,0.0,1.0
1991-07-08,7.5,7.5,6.75,6.75,300,0.9375,0.9375,0.84375,0.84375,2400,0.0,1.0
1991-07-09,7.5,7.5,7.0,7.5,400,0.9375,0.9375,0.875,0.9375,3200,0.0,1.0
1991-07-10,7.5,7.5,7.0,7.0,1300,0.9375,0.9375,0.875,0.875,10400,0.0,1.0
1991-07-11,7.12,7.12,7.0,7.12,1300,0.89,0.89,0.875,0.89,10400,0.0,1.0
1991-07-12,7.75,8.0,7.0,7.0,66300,0.96875,1.0,0.875,0.875,530400,0.0,1.0
1991-07-15,8.0,8.25,7.62,8.0,72100,1.0,1.03125,0.9525,1.0,576800,0.0,1.0
1991-07-16,8.38,8.5,8.0,8.25,7000,1.0475,1.0625,1.0,1.03125,56000,0.0,1.0
1991-07-17,8.5,8.5,8.25,8.5,3200,1.0625,1.0625,1.03125,1.0625,25600,0.0,1.0
1991-07-18,8.25,8.75,8.25,8.5,15200,1.03125,1.09375,1.03125,1.0625,121600,0.0,1.0
1991-07-19,8.25,8.75,8.25,8.25,16900,1.03125,1.09375,1.03125,1.03125,135200,0.0,1.0
1991-07-22,8.0,8.5,8.0,8.5,15000,1.0,1.0625,1.0,1.0625,120000,0.0,1.0
1991-07-23,7.75,7.75,7.75,7.75,1000,0.96875,0.96875,0.96875,0.96875,8000,0.0,1.0
1991-07-24,8.25,8.25,8.25,8.25,300,1.03125,1.03125,1.03125,1.03125,2400,0.0,1.0
1991-07-25,7.75,8.25,7.75,7.75,2800,0.96875,1.03125,0.96875,0.96875,22400,0.0,1.0
1991-07-26,7.75,7.75,7.75,7.75,2300,0.96875,0.96875,0.96875,0.96875,18400,0.0,1.0
1991-07-29,8.0,8.0,7.88,8.0,1700,1.0,1.0,0.985,1.0,13600,0.0,1.0
1991-07-30,7.75,8.12,7.75,7.75,11500,0.96875,1.015,0.96875,0.96875,92000,0.0,1.0
1991-07-31,7.62,7.88,7.5,7.75,17700,0.9525,0.985,0.9375,0.96875,141600,0.0,1.0
1991-08-01,7.5,7.62,7.5,7.5,30600,0.9375,0.9525,0.9375,0.9375,244800,0.0,1.0
1991-08-02,7.75,7.75,7.75,7.75,6200,0.96875,0.96875,0.96875,0.96875,49600,0.0,1.0
1991-08-05,7.75,7.75,7.62,7.62,800,0.96875,0.96875,0.9525,0.9525,6400,0.0,1.0
1991-08-06,7.75,8.0,7.62,7.62,30400,0.96875,1.0,0.9525,0.9525,243200,0.0,1.0
1991-08-07,8.0,8.0,7.75,7.75,2000,1.0,1.0,0.96875,0.96875,16000,0.0,1.0
1991-08-08,7.75,8.0,7.75,8.0,2400,0.96875,1.0,0.96875,1.0,19200,0.0,1.0
1991-08-09,7.75,8.0,7.75,8.0,1700,0.96875,1.0,0.96875,1.0,13600,0.0,1.0
1991-08-12,8.5,8.5,7.75,7.75,145000,1.0625,1.0625,0.96875,0.96875,1160000,0.0,1.0
1991-08-13,8.25,8.5,8.25,8.5,31400,1.03125,1.0625,1.03125,1.0625,251200,0.0,1.0
1991-08-14,8.25,8.5,8.0,8.5,11100,1.03125,1.0625,1.0,1.0625,88800,0.0,1.0
1991-08-15,8.0,8.12,8.0,8.12,5100,1.0,1.015,1.0,1.015,40800,0.0,1.0
1991-08-16,8.0,8.38,7.75,8.0,13600,1.0,1.0475,0.96875,1.0,108800,0.0,1.0
1991-08-19,7.62,7.75,7.0,7.0,25800,0.9525,0.96875,0.875,0.875,206400,0.0,1.0
1991-08-20,7.25,7.75,7.25,7.62,17200,0.90625,0.96875,0.90625,0.9525,137600,0.0,1.0
1991-08-21,7.62,7.75,7.5,7.75,4700,0.9525,0.96875,0.9375,0.96875,37600,0.0,1.0
1991-08-22,7.62,7.75,7.62,7.62,10300,0.9525,0.96875,0.9525,0.9525,82400,0.0,1.0
1991-08-23,7.62,7.75,7.62,7.75,1200,0.9525,0.96875,0.9525,0.96875,9600,0.0,1.0
1991-08-26,7.62,7.75,7.5,7.75,32500,0.9525,0.96875,0.9375,0.96875,260000,0.0,1.0
1991-08-27,7.5,7.75,7.5,7.5,26600,0.9375,0.96875,0.9375,0.9375,212800,0.0,1.0
1991-08-28,7.25,7.5,7.25,7.5,8600,0.90625,0.9375,0.90625,0.9375,68800,0.0,1.0
1991-08-29,7.25,7.75,7.25,7.75,10100,0.90625,0.96875,0.90625,0.96875,80800,0.0,1.0
1991-08-30,6.75,7.5,6.75,7.0,9100,0.84375,0.9375,0.84375,0.875,72800,0.0,1.0
1991-09-03,6.75,7.25,6.75,7.12,8400,0.84375,0.90625,0.84375,0.89,67200,0.0,1.0
1991-09-04,7.25,7.25,6.75,6.75,6500,0.90625,0.90625,0.84375,0.84375,52000,0.0,1.0
1991-09-05,7.25,7.25,6.75,6.75,800,0.90625,0.90625,0.84375,0.84375,6400,0.0,1.0
1991-09-06,7.25,7.25,6.75,6.88,2500,0.90625,0.90625,0.84375,0.86,20000,0.0,1.0
1991-09-09,7.25,7.25,7.25,7.25,0,0.90625,0.90625,0.90625,0.90625,0,0.0,1.0
1991-09-10,7.25,7.25,6.75,6.75,3000,0.90625,0.90625,0.84375,0.84375,24000,0.0,1.0
1991-09-11,6.75,7.25,6.75,7.25,2900,0.84375,0.90625,0.84375,0.90625,23200,0.0,1.0
1991-09-12,6.5,7.0,6.25,7.0,29300,0.8125,0.875,0.78125,0.875,234400,0.0,1.0
1991-09-13,6.75,6.75,6.5,6.5,16400,0.84375,0.84375,0.8125,0.8125,131200,0.0,1.0
1991-09-16,6.62,6.75,6.38,6.75,2200,0.8275,0.84375,0.7975,0.84375,17600,0.0,1.0
1991-09-17,6.62,6.75,6.5,6.5,2600,0.8275,0.84375,0.8125,0.8125,20800,0.0,1.0
1991-09-18,6.75,6.75,6.5,6.75,16900,0.84375,0.84375,0.8125,0.84375,135200,0.0,1.0
1991-09-19,7.0,7.0,6.5,6.5,21000,0.875,0.875,0.8125,0.8125,168000,0.0,1.0
1991-09-20,7.25,7.25,6.62,6.62,64400,0.90625,0.90625,0.8275,0.8275,515200,0.0,1.0
1991-09-23,7.25,7.25,6.75,7.25,18100,0.90625,0.90625,0.84375,0.90625,144800,0.0,1.0
1991-09-24,7.12,7.25,6.75,6.75,5500,0.89,0.90625,0.84375,0.84375,44000,0.0,1.0
1991-09-25,7.25,7.25,7.0,7.0,57800,0.90625,0.90625,0.875,0.875,462400,0.0,1.0
1991-09-26,7.25,7.25,7.12,7.25,4000,0.90625,0.90625,0.89,0.90625,32000,0.0,1.0
1991-09-27,7.0,7.25,7.0,7.25,17800,0.875,0.90625,0.875,0.90625,142400,0.0,1.0
1991-09-30,7.0,7.25,7.0,7.0,25800,0.875,0.90625,0.875,0.875,206400,0.0,1.0
1991-10-01,7.5,7.75,7.0,7.12,136800,0.9375,0.96875,0.875,0.89,1094400,0.0,1.0
1991-10-02,7.38,7.5,7.38,7.5,13300,0.9225,0.9375,0.9225,0.9375,106400,0.0,1.0
1991-10-03,7.5,7.5,7.12,7.25,25900,0.9375,0.9375,0.89,0.90625,207200,0.0,1.0
1991-10-04,7.25,7.5,7.0,7.5,133500,0.90625,0.9375,0.875,0.9375,1068000,0.0,1.0
1991-10-07,7.0,7.5,7.0,7.5,13400,0.875,0.9375,0.875,0.9375,107200,0.0,1.0
1991-10-08,7.0,7.5,7.0,7.0,8100,0.875,0.9375,0.875,0.875,64800,0.0,1.0
1991-10-09,7.0,7.5,7.0,7.5,1500,0.875,0.9375,0.875,0.9375,12000,0.0,1.0
1991-10-10,6.75,7.0,6.75,7.0,10400,0.84375,0.875,0.84375,0.875,83200,0.0,1.0
1991-10-11,6.75,7.25,6.75,7.25,600,0.84375,0.90625,0.84375,0.90625,4800,0.0,1.0
1991-10-14,6.75,6.75,6.75,6.75,7200,0.84375,0.84375,0.84375,0.84375,57600,0.0,1.0
1991-10-15,6.75,7.25,6.75,6.75,1900,0.84375,0.90625,0.84375,0.84375,15200,0.0,1.0
1991-10-16,7.25,7.25,6.75,7.25,4500,0.90625,0.90625,0.84375,0.90625,36000,0.0,1.0
1991-10-17,6.75,7.25,6.75,6.75,26000,0.84375,0.90625,0.84375,0.84375,208000,0.0,1.0
1991-10-18,6.5,7.25,6.38,6.75,40400,0.8125,0.90625,0.7975,0.84375,323200,0.0,1.0
1991-10-21,6.75,6.75,6.5,6.75,2300,0.84375,0.84375,0.8125,0.84375,18400,0.0,1.0
1991-10-22,6.5,6.75,6.5,6.5,35400,0.8125,0.84375,0.8125,0.8125,283200,0.0,1.0
1991-10-23,6.0,6.75,6.0,6.75,57200,0.75,0.84375,0.75,0.84375,457600,0.0,1.0
1991-10-24,5.75,6.25,5.75,6.25,31100,0.71875,0.78125,0.71875,0.78125,248800,0.0,1.0
1991-10-25,5.5,6.25,5.5,6.25,37200,0.6875,0.78125,0.6875,0.78125,297600,0.0,1.0
1991-10-28,7.0,7.0,5.62,5.62,164800,0.875,0.875,0.7025,0.7025,1318400,0.0,1.0
1991-10-29,8.5,8.75,7.0,7.0,138100,1.0625,1.09375,0.875,0.875,1104800,0.0,1.0
1991-10-30,9.0,9.25,8.25,8.5,458800,1.125,1.15625,1.03125,1.0625,3670400,0.0,1.0
1991-10-31,9.75,9.75,9.0,9.0,550900,1.21875,1.21875,1.125,1.125,4407200,0.0,1.0
1991-11-01,9.0,9.75,8.5,9.5,179200,1.125,1.21875,1.0625,1.1875,1433600,0.0,1.0
1991-11-04,8.5,9.0,8.5,9.0,9700,1.0625,1.125,1.0625,1.125,77600,0.0,1.0
1991-11-05,8.75,9.25,8.5,8.75,13600,1.09375,1.15625,1.0625,1.09375,108800,0.0,1.0
1991-11-06,8.5,9.25,8.5,9.25,12100,1.0625,1.15625,1.0625,1.15625,96800,0.0,1.0
1991-11-07,8.38,9.0,8.25,8.5,86200,1.0475,1.125,1.03125,1.0625,689600,0.0,1.0
1991-11-08,8.0,8.75,8.0,8.25,34400,1.0,1.09375,1.0,1.03125,275200,0.0,1.0
1991-11-11,9.0,9.12,8.0,8.25,65900,1.125,1.14,1.0,1.03125,527200,0.0,1.0
1991-11-12,8.75,9.38,8.5,9.25,73200,1.09375,1.1725,1.0625,1.15625,585600,0.0,1.0
1991-11-13,8.62,8.88,8.62,8.75,13100,1.0775,1.11,1.0775,1.09375,104800,0.0,1.0
1991-11-14,8.62,8.75,8.25,8.62,27800,1.0775,1.09375,1.03125,1.0775,222400,0.0,1.0
1991-11-15,8.5,8.75,8.25,8.25,75700,1.0625,1.09375,1.03125,1.03125,605600,0.0,1.0
1991-11-18,9.0,9.0,8.0,8.25,54200,1.125,1.125,1.0,1.03125,433600,0.0,1.0
1991-11-19,8.5,9.0,8.25,9.0,57900,1.0625,1.125,1.03125,1.125,463200,0.0,1.0
1991-11-20,8.62,9.0,8.5,8.5,20900,1.0775,1.125,1.0625,1.0625,167200,0.0,1.0
1991-11-21,9.0,9.5,8.5,8.75,60600,1.125,1.1875,1.0625,1.09375,484800,0.0,1.0
1991-11-22,10.38,11.0,9.25,9.75,261400,1.2975,1.375,1.15625,1.21875,2091200,0.0,1.0
1991-11-25,9.5,10.5,9.38,10.0,61700,1.1875,1.3125,1.1725,1.25,493600,0.0,1.0
1991-11-26,9.12,9.25,9.0,9.25,13600,1.14,1.15625,1.125,1.15625,108800,0.0,1.0
1991-11-27,9.5,9.5,8.88,9.0,39800,1.1875,1.1875,1.11,1.125,318400,0.0,1.0
1991-11-29,9.0,9.25,9.0,9.25,1000,1.125,1.15625,1.125,1.15625,8000,0.0,1.0
1991-12-02,9.5,10.0,9.25,9.5,99600,1.1875,1.25,1.15625,1.1875,796800,0.0,1.0
1991-12-03,9.0,9.5,9.0,9.5,26300,1.125,1.1875,1.125,1.1875,210400,0.0,1.0
1991-12-04,9.0,9.5,9.0,9.5,5500,1.125,1.1875,1.125,1.1875,44000,0.0,1.0
1991-12-05,8.12,9.25,8.0,9.0,73100,1.015,1.15625,1.0,1.125,584800,0.0,1.0
1991-12-06,8.0,8.5,8.0,8.0,10700,1.0,1.0625,1.0,1.0,85600,0.0,1.0
1991-12-09,7.75,8.12,7.75,8.0,33600,0.96875,1.015,0.96875,1.0,268800,0.0,1.0
1991-12-10,7.88,8.0,7.62,7.75,13000,0.985,1.0,0.9525,0.96875,104000,0.0,1.0
1991-12-11,7.5,8.0,7.5,7.62,26200,0.9375,1.0,0.9375,0.9525,209600,0.0,1.0
1991-12-12,8.0,8.0,7.5,7.5,3100,1.0,1.0,0.9375,0.9375,24800,0.0,1.0
1991-12-13,7.88,8.25,7.75,8.0,46600,0.985,1.03125,0.96875,1.0,372800,0.0,1.0
1991-12-16,8.5,8.5,7.88,7.88,11600,1.0625,1.0625,0.985,0.985,92800,0.0,1.0
1991-12-17,8.5,8.5,8.0,8.0,13800,1.0625,1.0625,1.0,1.0,110400,0.0,1.0
1991-12-18,8.75,9.25,8.5,8.5,54800,1.09375,1.15625,1.0625,1.0625,438400,0.0,1.0
1991-12-19,9.0,9.0,8.75,8.75,43500,1.125,1.125,1.09375,1.09375,348000,0.0,1.0
1991-12-20,9.0,9.25,8.88,9.12,23700,1.125,1.15625,1.11,1.14,189600,0.0,1.0
1991-12-23,9.12,9.12,8.75,8.88,33700,1.14,1.14,1.09375,1.11,269600,0.0,1.0
1991-12-24,9.25,9.25,9.0,9.0,13200,1.15625,1.15625,1.125,1.125,105600,0.0,1.0
1991-12-26,9.5,9.75,9.0,9.25,41800,1.1875,1.21875,1.125,1.15625,334400,0.0,1.0
1991-12-27,9.5,10.0,9.25,9.25,90600,1.1875,1.25,1.15625,1.15625,724800,0.0,1.0
1991-12-30,9.5,10.0,9.5,9.5,75300,1.1875,1.25,1.1875,1.1875,602400,0.0,1.0
1991-12-31,9.75,10.0,9.5,9.5,108200,1.21875,1.25,1.1875,1.1875,865600,0.0,1.0
1992-01-02,9.5,9.75,9.5,9.5,22200,1.1875,1.21875,1.1875,1.1875,177600,0.0,1.0
1992-01-03,9.75,9.75,9.38,9.75,14000,1.21875,1.21875,1.1725,1.21875,112000,0.0,1.0
1992-01-06,9.75,9.75,9.38,9.62,209500,1.21875,1.21875,1.1725,1.2025,1676000,0.0,1.0
1992-01-07,9.62,9.75,9.62,9.62,226600,1.2025,1.21875,1.2025,1.2025,1812800,0.0,1.0
1992-01-08,10.5,10.5,9.62,9.75,256400,1.3125,1.3125,1.2025,1.21875,2051200,0.0,1.0
1992-01-09,10.75,10.75,10.0,10.0,250100,1.34375,1.34375,1.25,1.25,2000800,0.0,1.0
1992-01-10,10.75,10.75,10.25,10.75,123600,1.34375,1.34375,1.28125,1.34375,988800,0.0,1.0
1992-01-13,10.25,10.75,10.25,10.25,75200,1.28125,1.34375,1.28125,1.28125,601600,0.0,1.0
1992-01-14,10.75,11.25,10.25,10.38,127100,1.34375,1.40625,1.28125,1.2975,1016800,0.0,1.0
1992-01-15,12.0,12.0,11.0,11.0,102800,1.5,1.5,1.375,1.375,822400,0.0,1.0
1992-01-16,11.25,11.75,10.5,11.5,57700,1.40625,1.46875,1.3125,1.4375,461600,0.0,1.0
1992-01-17,10.5,11.0,10.5,10.75,5300,1.3125,1.375,1.3125,1.34375,42400,0.0,1.0
1992-01-20,11.0,11.25,10.25,10.5,38500,1.375,1.40625,1.28125,1.3125,308000,0.0,1.0
1992-01-21,10.25,10.75,10.25,10.75,38300,1.28125,1.34375,1.28125,1.34375,306400,0.0,1.0
1992-01-22,11.0,11.0,10.25,10.75,8100,1.375,1.375,1.28125,1.34375,64800,0.0,1.0
1992-01-23,11.5,11.5,10.75,11.0,41300,1.4375,1.4375,1.34375,1.375,330400,0.0,1.0
1992-01-24,11.25,11.5,11.0,11.0,116400,1.40625,1.4375,1.375,1.375,931200,0.0,1.0
1992-01-27,11.75,12.0,11.25,11.5,48000,1.46875,1.5,1.40625,1.4375,384000,0.0,1.0
1992-01-28,12.38,12.5,11.75,12.0,92300,1.5475,1.5625,1.46875,1.5,738400,0.0,1.0
1992-01-29,12.75,13.5,12.0,12.25,195700,1.59375,1.6875,1.5,1.53125,1565600,0.0,1.0
1992-01-30,11.88,13.12,11.25,12.75,206600,1.485,1.64,1.40625,1.59375,1652800,0.0,1.0
1992-01-31,11.75,12.25,11.75,12.25,78700,1.46875,1.53125,1.46875,1.53125,629600,0.0,1.0
1992-02-03,12.0,12.25,12.0,12.0,39600,1.5,1.53125,1.5,1.5,316800,0.0,1.0
1992-02-04,12.5,12.5,12.0,12.0,63800,1.5625,1.5625,1.5,1.5,510400,0.0,1.0
1992-02-05,12.25,12.75,12.25,12.25,18800,1.53125,1.59375,1.53125,1.53125,150400,0.0,1.0
1992-02-06,13.0,13.62,12.25,12.25,61800,1.625,1.7025,1.53125,1.53125,494400,0.0,1.0
1992-02-07,13.5,14.25,13.25,13.75,136100,1.6875,1.78125,1.65625,1.71875,1088800,0.0,1.0
1992-02-10,13.5,14.0,13.25,13.5,25000,1.6875,1.75,1.65625,1.6875,200000,0.0,1.0
1992-02-11,13.5,13.75,13.0,13.75,46000,1.6875,1.71875,1.625,1.71875,368000,0.0,1.0
1992-02-12,13.0,13.75,13.0,13.5,37500,1.625,1.71875,1.625,1.6875,300000,0.0,1.0
1992-02-13,13.0,13.25,12.5,13.25,98100,1.625,1.65625,1.5625,1.65625,784800,0.0,1.0
1992-02-14,13.25,13.25,12.5,12.5,19900,1.65625,1.65625,1.5625,1.5625,159200,0.0,1.0
1992-02-18,12.25,13.25,12.25,12.75,25900,1.53125,1.65625,1.53125,1.59375,207200,0.0,1.0
1992-02-19,11.0,12.25,10.5,12.0,76900,1.375,1.53125,1.3125,1.5,615200,0.0,1.0
1992-02-20,12.25,12.25,10.75,10.75,79300,1.53125,1.53125,1.34375,1.34375,634400,0.0,1.0
1992-02-21,10.75,12.25,10.25,12.25,78200,1.34375,1.53125,1.28125,1.53125,625600,0.0,1.0
1992-02-24,11.25,11.25,10.5,11.0,39200,1.40625,1.40625,1.3125,1.375,313600,0.0,1.0
1992-02-25,11.25,11.25,10.75,11.0,17100,1.40625,1.40625,1.34375,1.375,136800,0.0,1.0
1992-02-26,11.25,11.5,11.0,11.5,31100,1.40625,1.4375,1.375,1.4375,248800,0.0,1.0
1992-02-27,11.5,11.5,11.0,11.0,15600,1.4375,1.4375,1.375,1.375,124800,0.0,1.0
1992-02-28,11.75,11.75,11.25,11.75,5200,1.46875,1.46875,1.40625,1.46875,41600,0.0,1.0
1992-03-02,11.0,11.5,10.75,11.5,24000,1.375,1.4375,1.34375,1.4375,192000,0.0,1.0
1992-03-03,11.0,11.0,10.75,11.0,23000,1.375,1.375,1.34375,1.375,184000,0.0,1.0
1992-03-04,11.0,11.0,10.5,10.5,11700,1.375,1.375,1.3125,1.3125,93600,0.0,1.0
1992-03-05,10.5,10.75,10.5,10.5,30900,1.3125,1.34375,1.3125,1.3125,247200,0.0,1.0
1992-03-06,9.88,10.5,9.5,10.5,41300,1.235,1.3125,1.1875,1.3125,330400,0.0,1.0
1992-03-09,10.25,10.25,9.62,9.62,17000,1.28125,1.28125,1.2025,1.2025,136000,0.0,1.0
1992-03-10,10.0,10.5,10.0,10.5,21900,1.25,1.3125,1.25,1.3125,175200,0.0,1.0
1992-03-11,10.25,10.5,10.0,10.5,8800,1.28125,1.3125,1.25,1.3125,70400,0.0,1.0
1992-03-12,10.25,10.25,9.75,9.75,40300,1.28125,1.28125,1.21875,1.21875,322400,0.0,1.0
1992-03-13,10.0,10.25,9.75,9.75,3700,1.25,1.28125,1.21875,1.21875,29600,0.0,1.0
1992-03-16,10.0,10.0,9.5,10.0,15700,1.25,1.25,1.1875,1.25,125600,0.0,1.0
1992-03-17,10.0,10.0,9.75,10.0,4600,1.25,1.25,1.21875,1.25,36800,0.0,1.0
1992-03-18,10.0,10.0,9.75,9.75,9700,1.25,1.25,1.21875,1.21875,77600,0.0,1.0
1992-03-19,10.0,10.25,10.0,10.0,31800,1.25,1.28125,1.25,1.25,254400,0.0,1.0
1992-03-20,11.25,11.25,10.0,10.25,121500,1.40625,1.40625,1.25,1.28125,972000,0.0,1.0
1992-03-23,11.0,11.25,10.25,10.75,24500,1.375,1.40625,1.28125,1.34375,196000,0.0,1.0
1992-03-24,10.0,10.75,9.75,10.5,24400,1.25,1.34375,1.21875,1.3125,195200,0.0,1.0
1992-03-25,10.0,10.0,9.5,10.0,21600,1.25,1.25,1.1875,1.25,172800,0.0,1.0
1992-03-26,9.62,9.75,9.5,9.5,16900,1.2025,1.21875,1.1875,1.1875,135200,0.0,1.0
1992-03-27,10.0,10.0,9.5,9.5,6300,1.25,1.25,1.1875,1.1875,50400,0.0,1.0
1992-03-30,10.25,10.25,10.25,10.25,700,1.28125,1.28125,1.28125,1.28125,5600,0.0,1.0
1992-03-31,10.0,10.25,10.0,10.0,30100,1.25,1.28125,1.25,1.25,240800,0.0,1.0
1992-04-01,10.0,10.25,10.0,10.0,12400,1.25,1.28125,1.25,1.25,99200,0.0,1.0
1992-04-02,9.75,10.25,9.75,10.25,18800,1.21875,1.28125,1.21875,1.28125,150400,0.0,1.0
1992-04-03,10.0,10.0,10.0,10.0,400,1.25,1.25,1.25,1.25,3200,0.0,1.0
1992-04-06,10.0,10.0,9.62,10.0,18400,1.25,1.25,1.2025,1.25,147200,0.0,1.0
1992-04-07,9.5,10.25,9.5,10.0,5900,1.1875,1.28125,1.1875,1.25,47200,0.0,1.0
1992-04-08,9.5,10.25,9.25,9.5,26500,1.1875,1.28125,1.15625,1.1875,212000,0.0,1.0
1992-04-09,9.25,9.75,9.25,9.5,38600,1.15625,1.21875,1.15625,1.1875,308800,0.0,1.0
1992-04-10,9.25,9.75,9.25,9.75,10500,1.15625,1.21875,1.15625,1.21875,84000,0.0,1.0
1992-04-13,9.25,9.25,9.25,9.25,1700,1.15625,1.15625,1.15625,1.15625,13600,0.0,1.0
1992-04-14,9.75,9.75,9.25,9.75,79300,1.21875,1.21875,1.15625,1.21875,634400,0.0,1.0
1992-04-15,9.38,9.75,9.25,9.75,328800,1.1725,1.21875,1.15625,1.21875,2630400,0.0,1.0
1992-04-16,9.25,9.5,9.25,9.25,7100,1.15625,1.1875,1.15625,1.15625,56800,0.0,1.0
1992-04-20,8.5,9.5,8.25,9.5,41900,1.0625,1.1875,1.03125,1.1875,335200,0.0,1.0
1992-04-21,7.88,8.5,7.75,8.0,27700,0.985,1.0625,0.96875,1.0,221600,0.0,1.0
1992-04-22,7.75,8.5,7.75,7.75,58200,0.96875,1.0625,0.96875,0.96875,465600,0.0,1.0
1992-04-23,8.0,8.25,7.75,8.25,100600,1.0,1.03125,0.96875,1.03125,804800,0.0,1.0
1992-04-24,8.0,8.25,7.75,8.25,14300,1.0,1.03125,0.96875,1.03125,114400,0.0,1.0
1992-04-27,7.75,8.25,7.5,7.75,35300,0.96875,1.03125,0.9375,0.96875,282400,0.0,1.0
1992-04-28,7.75,7.75,7.38,7.5,17500,0.96875,0.96875,0.9225,0.9375,140000,0.0,1.0
1992-04-29,7.75,7.75,7.5,7.75,24400,0.96875,0.96875,0.9375,0.96875,195200,0.0,1.0
1992-04-30,8.62,8.75,8.5,8.5,246900,1.0775,1.09375,1.0625,1.0625,1975200,0.0,1.0
1992-05-01,9.38,9.75,8.75,9.0,321100,1.1725,1.21875,1.09375,1.125,2568800,0.0,1.0
1992-05-04,10.0,10.0,9.38,9.5,79900,1.25,1.25,1.1725,1.1875,639200,0.0,1.0
1992-05-05,9.5,10.0,9.5,10.0,22100,1.1875,1.25,1.1875,1.25,176800,0.0,1.0
1992-05-06,9.62,9.75,9.5,9.5,18000,1.2025,1.21875,1.1875,1.1875,144000,0.0,1.0
1992-05-07,9.75,9.75,9.5,9.75,12000,1.21875,1.21875,1.1875,1.21875,96000,0.0,1.0
1992-05-08,9.0,9.75,8.75,9.62,48600,1.125,1.21875,1.09375,1.2025,388800,0.0,1.0
1992-05-11,8.5,8.75,8.25,8.5,34500,1.0625,1.09375,1.03125,1.0625,276000,0.0,1.0
1992-05-12,7.75,8.5,7.75,8.5,49900,0.96875,1.0625,0.96875,1.0625,399200,0.0,1.0
1992-05-13,8.38,8.75,8.12,8.25,39700,1.0475,1.09375,1.015,1.03125,317600,0.0,1.0
1992-05-14,8.75,8.75,8.38,8.5,17800,1.09375,1.09375,1.0475,1.0625,142400,0.0,1.0
1992-05-15,8.38,8.5,8.0,8.5,8600,1.0475,1.0625,1.0,1.0625,68800,0.0,1.0
1992-05-18,8.25,8.75,8.25,8.25,14800,1.03125,1.09375,1.03125,1.03125,118400,0.0,1.0
1992-05-19,8.5,8.5,8.0,8.25,29500,1.0625,1.0625,1.0,1.03125,236000,0.0,1.0
1992-05-20,8.25,8.25,8.0,8.25,16700,1.03125,1.03125,1.0,1.03125,133600,0.0,1.0
1992-05-21,8.0,8.25,8.0,8.25,3400,1.0,1.03125,1.0,1.03125,27200,0.0,1.0
1992-05-22,8.12,8.25,8.0,8.12,6400,1.015,1.03125,1.0,1.015,51200,0.0,1.0
1992-05-26,8.12,8.5,8.0,8.5,23100,1.015,1.0625,1.0,1.0625,184800,0.0,1.0
1992-05-27,8.25,8.5,8.25,8.5,11200,1.03125,1.0625,1.03125,1.0625,89600,0.0,1.0
1992-05-28,8.5,8.5,8.12,8.12,3200,1.0625,1.0625,1.015,1.015,25600,0.0,1.0
1992-05-29,8.0,8.75,8.0,8.0,54400,1.0,1.09375,1.0,1.0,435200,0.0,1.0
1992-06-01,7.75,8.0,7.75,8.0,1500,0.96875,1.0,0.96875,1.0,12000,0.0,1.0
1992-06-02,7.88,8.25,7.75,8.25,14200,0.985,1.03125,0.96875,1.03125,113600,0.0,1.0
1992-06-03,8.0,8.0,7.75,8.0,65600,1.0,1.0,0.96875,1.0,524800,0.0,1.0
1992-06-04,7.62,8.0,7.62,7.88,27400,0.9525,1.0,0.9525,0.985,219200,0.0,1.0
1992-06-05,8.0,8.0,7.5,7.62,32800,1.0,1.0,0.9375,0.9525,262400,0.0,1.0
1992-06-08,7.75,8.0,7.5,8.0,11700,0.96875,1.0,0.9375,1.0,93600,0.0,1.0
1992-06-09,7.0,8.0,6.75,8.0,72000,0.875,1.0,0.84375,1.0,576000,0.0,1.0
1992-06-10,7.0,7.25,6.75,7.0,46700,0.875,0.90625,0.84375,0.875,373600,0.0,1.0
1992-06-11,7.12,7.25,7.0,7.25,31800,0.89,0.90625,0.875,0.90625,254400,0.0,1.0
1992-06-12,7.5,7.5,7.25,7.25,8600,0.9375,0.9375,0.90625,0.90625,68800,0.0,1.0
1992-06-15,7.5,7.5,7.25,7.25,1400,0.9375,0.9375,0.90625,0.90625,11200,0.0,1.0
1992-06-16,7.25,7.5,6.75,7.5,24100,0.90625,0.9375,0.84375,0.9375,192800,0.0,1.0
1992-06-17,6.5,7.25,6.25,7.25,31100,0.8125,0.90625,0.78125,0.90625,248800,0.0,1.0
1992-06-18,6.75,7.0,6.25,6.75,86600,0.84375,0.875,0.78125,0.84375,692800,0.0,1.0
1992-06-19,7.5,7.5,6.75,7.0,42700,0.9375,0.9375,0.84375,0.875,341600,0.0,1.0
1992-06-22,7.25,7.5,7.25,7.5,17300,0.90625,0.9375,0.90625,0.9375,138400,0.0,1.0
1992-06-23,7.38,7.5,7.38,7.5,45800,0.9225,0.9375,0.9225,0.9375,366400,0.0,1.0
1992-06-24,7.88,8.0,7.5,7.5,20000,0.985,1.0,0.9375,0.9375,160000,0.0,1.0
1992-06-25,7.25,8.0,7.25,7.62,4200,0.90625,1.0,0.90625,0.9525,33600,0.0,1.0
1992-06-26,7.5,7.5,7.25,7.25,1700,0.9375,0.9375,0.90625,0.90625,13600,0.0,1.0
1992-06-29,7.38,7.75,7.25,7.25,11600,0.9225,0.96875,0.90625,0.90625,92800,0.0,1.0
1992-06-30,7.62,7.75,7.38,7.5,11200,0.9525,0.96875,0.9225,0.9375,89600,0.0,1.0
1992-07-01,7.75,7.75,7.5,7.5,14200,0.96875,0.96875,0.9375,0.9375,113600,0.0,1.0
1992-07-02,7.75,8.0,7.5,7.88,15200,0.96875,1.0,0.9375,0.985,121600,0.0,1.0
1992-07-06,7.5,8.0,7.5,8.0,7500,0.9375,1.0,0.9375,1.0,60000,0.0,1.0
1992-07-07,7.75,7.75,7.38,7.5,13400,0.96875,0.96875,0.9225,0.9375,107200,0.0,1.0
1992-07-08,7.0,7.5,7.0,7.25,7400,0.875,0.9375,0.875,0.90625,59200,0.0,1.0
1992-07-09,8.38,8.38,7.0,7.0,89200,1.0475,1.0475,0.875,0.875,713600,0.0,1.0
1992-07-10,8.5,8.75,8.0,8.5,43300,1.0625,1.09375,1.0,1.0625,346400,0.0,1.0
1992-07-13,9.5,9.5,8.5,8.5,53800,1.1875,1.1875,1.0625,1.0625,430400,0.0,1.0
1992-07-14,8.88,9.5,8.75,9.5,36500,1.11,1.1875,1.09375,1.1875,292000,0.0,1.0
1992-07-15,9.38,9.75,8.88,9.25,57800,1.1725,1.21875,1.11,1.15625,462400,0.0,1.0
1992-07-16,9.0,9.88,9.0,9.75,49600,1.125,1.235,1.125,1.21875,396800,0.0,1.0
1992-07-17,8.88,9.25,8.88,8.88,1300,1.11,1.15625,1.11,1.11,10400,0.0,1.0
1992-07-20,9.0,9.0,8.5,8.75,32800,1.125,1.125,1.0625,1.09375,262400,0.0,1.0
1992-07-21,9.12,9.25,8.62,8.75,13800,1.14,1.15625,1.0775,1.09375,110400,0.0,1.0
1992-07-22,9.25,9.25,8.75,9.0,17400,1.15625,1.15625,1.09375,1.125,139200,0.0,1.0
1992-07-23,9.0,9.5,8.75,8.88,7300,1.125,1.1875,1.09375,1.11,58400,0.0,1.0
1992-07-24,9.25,9.25,8.88,9.25,16300,1.15625,1.15625,1.11,1.15625,130400,0.0,1.0
1992-07-27,9.0,9.25,8.75,8.88,13900,1.125,1.15625,1.09375,1.11,111200,0.0,1.0
1992-07-28,8.5,8.75,8.25,8.5,57600,1.0625,1.09375,1.03125,1.0625,460800,0.0,1.0
1992-07-29,9.0,9.0,8.5,8.75,15900,1.125,1.125,1.0625,1.09375,127200,0.0,1.0
1992-07-30,8.5,10.0,7.75,8.75,292000,1.0625,1.25,0.96875,1.09375,2336000,0.0,1.0
1992-07-31,8.62,8.88,8.38,8.38,53200,1.0775,1.11,1.0475,1.0475,425600,0.0,1.0
1992-08-03,8.5,9.0,8.5,8.88,26800,1.0625,1.125,1.0625,1.11,214400,0.0,1.0
1992-08-04,7.75,8.88,7.75,8.88,55800,0.96875,1.11,0.96875,1.11,446400,0.0,1.0
1992-08-05,7.25,7.75,6.5,7.75,79600,0.90625,0.96875,0.8125,0.96875,636800,0.0,1.0
1992-08-06,7.38,7.5,6.88,7.12,205700,0.9225,0.9375,0.86,0.89,1645600,0.0,1.0
1992-08-07,7.25,7.5,7.0,7.0,16100,0.90625,0.9375,0.875,0.875,128800,0.0,1.0
1992-08-10,6.62,7.38,6.62,7.38,45700,0.8275,0.9225,0.8275,0.9225,365600,0.0,1.0
1992-08-11,6.5,7.0,6.5,7.0,26400,0.8125,0.875,0.8125,0.875,211200,0.0,1.0
1992-08-12,6.5,6.88,6.38,6.88,49600,0.8125,0.86,0.7975,0.86,396800,0.0,1.0
1992-08-13,6.62,6.88,6.5,6.5,97300,0.8275,0.86,0.8125,0.8125,778400,0.0,1.0
1992-08-14,6.88,6.88,6.5,6.75,47800,0.86,0.86,0.8125,0.84375,382400,0.0,1.0
1992-08-17,7.0,7.12,6.62,6.88,105600,0.875,0.89,0.8275,0.86,844800,0.0,1.0
1992-08-18,7.38,7.5,7.0,7.12,51200,0.9225,0.9375,0.875,0.89,409600,0.0,1.0
1992-08-19,7.12,7.5,7.12,7.25,19800,0.89,0.9375,0.89,0.90625,158400,0.0,1.0
1992-08-20,7.0,7.5,7.0,7.25,50600,0.875,0.9375,0.875,0.90625,404800,0.0,1.0
1992-08-21,7.0,7.25,7.0,7.25,26200,0.875,0.90625,0.875,0.90625,209600,0.0,1.0
1992-08-24,7.0,7.0,6.75,6.75,16800,0.875,0.875,0.84375,0.84375,134400,0.0,1.0
1992-08-25,6.75,6.88,6.5,6.88,12900,0.84375,0.86,0.8125,0.86,103200,0.0,1.0
1992-08-26,7.0,7.0,6.62,7.0,5600,0.875,0.875,0.8275,0.875,44800,0.0,1.0
1992-08-27,6.75,7.0,6.5,6.5,5800,0.84375,0.875,0.8125,0.8125,46400,0.0,1.0
1992-08-28,6.75,7.0,6.75,6.75,2500,0.84375,0.875,0.84375,0.84375,20000,0.0,1.0
1992-08-31,6.5,7.0,6.5,6.88,30100,0.8125,0.875,0.8125,0.86,240800,0.0,1.0
1992-09-01,7.0,7.0,6.5,6.75,16000,0.875,0.875,0.8125,0.84375,128000,0.0,1.0
1992-09-02,6.75,7.0,6.75,7.0,38500,0.84375,0.875,0.84375,0.875,308000,0.0,1.0
1992-09-03,6.75,7.0,6.5,6.75,14800,0.84375,0.875,0.8125,0.84375,118400,0.0,1.0
1992-09-04,6.75,6.75,6.25,6.25,25200,0.84375,0.84375,0.78125,0.78125,201600,0.0,1.0
1992-09-08,6.75,6.75,6.25,6.25,8100,0.84375,0.84375,0.78125,0.78125,64800,0.0,1.0
1992-09-09,6.5,6.75,6.38,6.38,28500,0.8125,0.84375,0.7975,0.7975,228000,0.0,1.0
1992-09-10,6.75,6.75,6.38,6.5,6200,0.84375,0.84375,0.7975,0.8125,49600,0.0,1.0
1992-09-11,7.0,7.0,6.5,6.75,65900,0.875,0.875,0.8125,0.84375,527200,0.0,1.0
1992-09-14,7.0,7.25,6.75,6.75,32800,0.875,0.90625,0.84375,0.84375,262400,0.0,1.0
1992-09-15,6.88,7.0,6.62,7.0,15500,0.86,0.875,0.8275,0.875,124000,0.0,1.0
1992-09-16,6.62,6.75,6.5,6.75,8100,0.8275,0.84375,0.8125,0.84375,64800,0.0,1.0
1992-09-17,6.62,7.0,6.62,6.75,23300,0.8275,0.875,0.8275,0.84375,186400,0.0,1.0
1992-09-18,6.62,6.75,6.62,6.62,8900,0.8275,0.84375,0.8275,0.8275,71200,0.0,1.0
1992-09-21,6.25,7.0,6.25,7.0,11100,0.78125,0.875,0.78125,0.875,88800,0.0,1.0
1992-09-22,6.75,6.75,6.25,6.75,10400,0.84375,0.84375,0.78125,0.84375,83200,0.0,1.0
1992-09-23,6.25,6.5,6.25,6.25,15200,0.78125,0.8125,0.78125,0.78125,121600,0.0,1.0
1992-09-24,6.5,6.75,6.25,6.5,54200,0.8125,0.84375,0.78125,0.8125,433600,0.0,1.0
1992-09-25,6.25,6.75,6.12,6.75,32100,0.78125,0.84375,0.765,0.84375,256800,0.0,1.0
1992-09-28,6.12,6.38,5.75,5.75,8800,0.765,0.7975,0.71875,0.71875,70400,0.0,1.0
1992-09-29,6.38,6.38,5.88,5.88,8300,0.7975,0.7975,0.735,0.735,66400,0.0,1.0
1992-09-30,6.12,6.25,6.12,6.25,800,0.765,0.78125,0.765,0.78125,6400,0.0,1.0
1992-10-01,6.25,6.5,6.0,6.0,20600,0.78125,0.8125,0.75,0.75,164800,0.0,1.0
1992-10-02,6.0,6.38,6.0,6.12,10900,0.75,0.7975,0.75,0.765,87200,0.0,1.0
1992-10-05,6.0,6.25,6.0,6.25,5100,0.75,0.78125,0.75,0.78125,40800,0.0,1.0
1992-10-06,6.25,6.5,6.0,6.25,57900,0.78125,0.8125,0.75,0.78125,463200,0.0,1.0
1992-10-07,6.75,6.75,6.25,6.25,11200,0.84375,0.84375,0.78125,0.78125,89600,0.0,1.0
1992-10-08,6.75,6.75,6.5,6.5,13600,0.84375,0.84375,0.8125,0.8125,108800,0.0,1.0
1992-10-09,6.5,6.5,6.5,6.5,900,0.8125,0.8125,0.8125,0.8125,7200,0.0,1.0
1992-10-12,6.5,6.5,6.25,6.5,16100,0.8125,0.8125,0.78125,0.8125,128800,0.0,1.0
1992-10-13,6.5,6.75,6.5,6.5,24100,0.8125,0.84375,0.8125,0.8125,192800,0.0,1.0
1992-10-14,6.62,6.75,6.38,6.62,67800,0.8275,0.84375,0.7975,0.8275,542400,0.0,1.0
1992-10-15,6.38,6.5,6.25,6.38,14800,0.7975,0.8125,0.78125,0.7975,118400,0.0,1.0
1992-10-16,6.5,6.5,6.25,6.25,5200,0.8125,0.8125,0.78125,0.78125,41600,0.0,1.0
1992-10-19,6.0,6.5,6.0,6.25,62600,0.75,0.8125,0.75,0.78125,500800,0.0,1.0
1992-10-20,6.38,6.5,6.0,6.25,20800,0.7975,0.8125,0.75,0.78125,166400,0.0,1.0
1992-10-21,6.25,6.5,6.12,6.12,15100,0.78125,0.8125,0.765,0.765,120800,0.0,1.0
1992-10-22,6.38,6.5,6.12,6.12,22800,0.7975,0.8125,0.765,0.765,182400,0.0,1.0
1992-10-23,6.38,6.5,6.0,6.25,22400,0.7975,0.8125,0.75,0.78125,179200,0.0,1.0
1992-10-26,6.5,6.5,6.0,6.12,1200,0.8125,0.8125,0.75,0.765,9600,0.0,1.0
1992-10-27,6.25,6.25,6.0,6.25,19500,0.78125,0.78125,0.75,0.78125,156000,0.0,1.0
1992-10-28,5.75,6.5,5.75,6.0,70900,0.71875,0.8125,0.71875,0.75,567200,0.0,1.0
1992-10-29,6.0,6.0,5.5,6.0,29900,0.75,0.75,0.6875,0.75,239200,0.0,1.0
1992-10-30,5.88,6.0,5.5,6.0,15500,0.735,0.75,0.6875,0.75,124000,0.0,1.0
1992-11-02,6.0,6.0,5.62,5.75,60600,0.75,0.75,0.7025,0.71875,484800,0.0,1.0
1992-11-03,5.75,6.12,5.62,5.62,38200,0.71875,0.765,0.7025,0.7025,305600,0.0,1.0
1992-11-04,6.0,6.25,5.75,6.0,66200,0.75,0.78125,0.71875,0.75,529600,0.0,1.0
1992-11-05,4.75,5.75,4.38,5.75,385200,0.59375,0.71875,0.5475,0.71875,3081600,0.0,1.0
1992-11-06,4.62,5.0,4.38,4.5,193100,0.5775,0.625,0.5475,0.5625,1544800,0.0,1.0
1992-11-09,5.0,5.12,4.5,4.75,175800,0.625,0.64,0.5625,0.59375,1406400,0.0,1.0
1992-11-10,5.25,5.5,5.0,5.38,75400,0.65625,0.6875,0.625,0.6725,603200,0.0,1.0
1992-11-11,5.38,5.38,5.0,5.12,136400,0.6725,0.6725,0.625,0.64,1091200,0.0,1.0
1992-11-12,5.0,5.38,5.0,5.12,59400,0.625,0.6725,0.625,0.64,475200,0.0,1.0
1992-11-13,5.12,5.25,5.0,5.0,116300,0.64,0.65625,0.625,0.625,930400,0.0,1.0
1992-11-16,5.12,5.12,4.75,5.0,61800,0.64,0.64,0.59375,0.625,494400,0.0,1.0
1992-11-17,5.12,5.12,4.88,5.0,28800,0.64,0.64,0.61,0.625,230400,0.0,1.0
1992-11-18,5.12,5.12,5.0,5.0,38900,0.64,0.64,0.625,0.625,311200,0.0,1.0
1992-11-19,5.38,5.62,5.25,5.25,85000,0.6725,0.7025,0.65625,0.65625,680000,0.0,1.0
1992-11-20,5.5,5.75,5.25,5.25,40200,0.6875,0.71875,0.65625,0.65625,321600,0.0,1.0
1992-11-23,6.12,6.25,5.5,5.5,36400,0.765,0.78125,0.6875,0.6875,291200,0.0,1.0
1992-11-24,6.0,6.12,5.75,6.12,56300,0.75,0.765,0.71875,0.765,450400,0.0,1.0
1992-11-25,5.88,6.0,5.62,6.0,29900,0.735,0.75,0.7025,0.75,239200,0.0,1.0
1992-11-27,6.0,6.0,5.75,6.0,25300,0.75,0.75,0.71875,0.75,202400,0.0,1.0
1992-11-30,6.0,6.25,5.88,6.25,30400,0.75,0.78125,0.735,0.78125,243200,0.0,1.0
1992-12-01,6.0,6.12,5.62,6.0,44100,0.75,0.765,0.7025,0.75,352800,0.0,1.0
1992-12-02,5.88,6.0,5.62,6.0,22600,0.735,0.75,0.7025,0.75,180800,0.0,1.0
1992-12-03,5.75,5.75,5.25,5.5,27300,0.71875,0.71875,0.65625,0.6875,218400,0.0,1.0
1992-12-04,5.75,5.88,5.5,5.62,41700,0.71875,0.735,0.6875,0.7025,333600,0.0,1.0
1992-12-07,5.62,5.75,5.38,5.5,28200,0.7025,0.71875,0.6725,0.6875,225600,0.0,1.0
1992-12-08,5.75,5.75,5.5,5.5,36200,0.71875,0.71875,0.6875,0.6875,289600,0.0,1.0
1992-12-09,5.5,5.75,5.5,5.62,50900,0.6875,0.71875,0.6875,0.7025,407200,0.0,1.0
1992-12-10,5.62,5.75,5.5,5.75,25200,0.7025,0.71875,0.6875,0.71875,201600,0.0,1.0
1992-12-11,5.62,5.75,5.5,5.5,37200,0.7025,0.71875,0.6875,0.6875,297600,0.0,1.0
1992-12-14,5.5,5.75,5.5,5.5,29800,0.6875,0.71875,0.6875,0.6875,238400,0.0,1.0
1992-12-15,5.38,5.75,5.25,5.75,71400,0.6725,0.71875,0.65625,0.71875,571200,0.0,1.0
1992-12-16,5.38,5.5,5.25,5.5,42400,0.6725,0.6875,0.65625,0.6875,339200,0.0,1.0
1992-12-17,5.0,5.62,4.62,5.62,92400,0.625,0.7025,0.5775,0.7025,739200,0.0,1.0
1992-12-18,5.5,5.5,5.0,5.0,86500,0.6875,0.6875,0.625,0.625,692000,0.0,1.0
1992-12-21,5.38,5.5,5.25,5.38,62000,0.6725,0.6875,0.65625,0.6725,496000,0.0,1.0
1992-12-22,5.12,5.5,5.0,5.25,60100,0.64,0.6875,0.625,0.65625,480800,0.0,1.0
1992-12-23,5.62,5.62,5.12,5.25,51700,0.7025,0.7025,0.64,0.65625,413600,0.0,1.0
1992-12-24,5.88,6.0,5.5,5.5,28200,0.735,0.75,0.6875,0.6875,225600,0.0,1.0
1992-12-28,6.0,6.0,5.75,6.0,63300,0.75,0.75,0.71875,0.75,506400,0.0,1.0
1992-12-29,5.75,6.0,5.75,6.0,84400,0.71875,0.75,0.71875,0.75,675200,0.0,1.0
1992-12-30,5.5,5.75,5.38,5.62,59000,0.6875,0.71875,0.6725,0.7025,472000,0.0,1.0
1992-12-31,5.88,5.88,5.5,5.5,76200,0.735,0.735,0.6875,0.6875,609600,0.0,1.0
1993-01-04,5.75,6.0,5.75,6.0,52500,0.71875,0.75,0.71875,0.75,420000,0.0,1.0
1993-01-05,5.88,5.88,5.62,5.62,15500,0.735,0.735,0.7025,0.7025,124000,0.0,1.0
1993-01-06,5.75,6.0,5.75,6.0,21500,0.71875,0.75,0.71875,0.75,172000,0.0,1.0
1993-01-07,5.75,6.12,5.75,6.0,50700,0.71875,0.765,0.71875,0.75,405600,0.0,1.0
1993-01-08,5.88,5.88,5.75,5.88,19900,0.735,0.735,0.71875,0.735,159200,0.0,1.0
1993-01-11,6.25,6.25,5.75,5.75,55400,0.78125,0.78125,0.71875,0.71875,443200,0.0,1.0
1993-01-12,5.75,6.25,5.75,6.0,25700,0.71875,0.78125,0.71875,0.75,205600,0.0,1.0
1993-01-13,5.75,5.75,5.38,5.38,26900,0.71875,0.71875,0.6725,0.6725,215200,0.0,1.0
1993-01-14,5.5,5.75,5.38,5.5,21700,0.6875,0.71875,0.6725,0.6875,173600,0.0,1.0
1993-01-15,5.38,5.62,5.38,5.38,9900,0.6725,0.7025,0.6725,0.6725,79200,0.0,1.0
1993-01-18,5.5,5.5,5.25,5.5,16700,0.6875,0.6875,0.65625,0.6875,133600,0.0,1.0
1993-01-19,5.38,5.5,5.25,5.5,24100,0.6725,0.6875,0.65625,0.6875,192800,0.0,1.0
1993-01-20,5.25,5.5,5.12,5.38,70400,0.65625,0.6875,0.64,0.6725,563200,0.0,1.0
1993-01-21,5.75,6.0,5.25,5.25,18900,0.71875,0.75,0.65625,0.65625,151200,0.0,1.0
1993-01-22,5.75,5.88,5.62,5.88,19800,0.71875,0.735,0.7025,0.735,158400,0.0,1.0
1993-01-25,5.5,5.75,5.5,5.75,44400,0.6875,0.71875,0.6875,0.71875,355200,0.0,1.0
1993-01-26,5.25,5.38,5.25,5.25,8700,0.65625,0.6725,0.65625,0.65625,69600,0.0,1.0
1993-01-27,5.0,5.5,4.88,5.5,26000,0.625,0.6875,0.61,0.6875,208000,0.0,1.0
1993-01-28,5.12,5.12,4.88,5.12,14200,0.64,0.64,0.61,0.64,113600,0.0,1.0
1993-01-29,5.12,5.12,4.88,5.12,38800,0.64,0.64,0.61,0.64,310400,0.0,1.0
1993-02-01,5.0,5.0,4.62,4.75,69500,0.625,0.625,0.5775,0.59375,556000,0.0,1.0
1993-02-02,5.0,5.12,4.88,4.88,92600,0.625,0.64,0.61,0.61,740800,0.0,1.0
1993-02-03,5.0,5.0,4.75,4.88,11200,0.625,0.625,0.59375,0.61,89600,0.0,1.0
1993-02-04,4.75,5.0,4.62,5.0,42000,0.59375,0.625,0.5775,0.625,336000,0.0,1.0
1993-02-05,4.75,4.88,4.62,4.88,8500,0.59375,0.61,0.5775,0.61,68000,0.0,1.0
1993-02-08,4.88,4.88,4.62,4.88,3800,0.61,0.61,0.5775,0.61,30400,0.0,1.0
1993-02-09,4.75,4.75,4.5,4.75,79200,0.59375,0.59375,0.5625,0.59375,633600,0.0,1.0
1993-02-10,4.75,4.88,4.56,4.75,18400,0.59375,0.61,0.57,0.59375,147200,0.0,1.0
1993-02-11,5.0,5.0,4.75,4.88,9000,0.625,0.625,0.59375,0.61,72000,0.0,1.0
1993-02-12,4.88,5.0,4.75,4.88,17100,0.61,0.625,0.59375,0.61,136800,0.0,1.0
1993-02-16,4.75,4.88,4.25,4.88,19400,0.59375,0.61,0.53125,0.61,155200,0.0,1.0
1993-02-17,4.75,5.0,4.56,4.56,26800,0.59375,0.625,0.57,0.57,214400,0.0,1.0
1993-02-18,4.62,4.88,4.5,4.88,28600,0.5775,0.61,0.5625,0.61,228800,0.0,1.0
1993-02-19,4.75,4.88,4.62,4.81,29700,0.59375,0.61,0.5775,0.60125,237600,0.0,1.0
1993-02-22,4.62,4.88,4.62,4.88,2800,0.5775,0.61,0.5775,0.61,22400,0.0,1.0
1993-02-23,4.75,4.88,4.62,4.62,145000,0.59375,0.61,0.5775,0.5775,1160000,0.0,1.0
1993-02-24,4.62,4.75,4.62,4.62,38300,0.5775,0.59375,0.5775,0.5775,306400,0.0,1.0
1993-02-25,5.0,5.0,4.62,4.62,24100,0.625,0.625,0.5775,0.5775,192800,0.0,1.0
1993-02-26,5.25,5.38,5.0,5.0,23800,0.65625,0.6725,0.625,0.625,190400,0.0,1.0
1993-03-01,5.38,5.5,5.12,5.12,20000,0.6725,0.6875,0.64,0.64,160000,0.0,1.0
1993-03-02,5.56,5.62,5.5,5.5,12800,0.695,0.7025,0.6875,0.6875,102400,0.0,1.0
1993-03-03,5.88,5.88,5.62,5.75,24900,0.735,0.735,0.7025,0.71875,199200,0.0,1.0
1993-03-04,5.75,5.75,5.38,5.75,33500,0.71875,0.71875,0.6725,0.71875,268000,0.0,1.0
1993-03-05,5.75,5.88,5.5,5.62,5800,0.71875,0.735,0.6875,0.7025,46400,0.0,1.0
1993-03-08,5.75,5.75,5.62,5.62,19000,0.71875,0.71875,0.7025,0.7025,152000,0.0,1.0
1993-03-09,5.75,6.12,5.62,5.75,44800,0.71875,0.765,0.7025,0.71875,358400,0.0,1.0
1993-03-10,5.94,6.0,5.62,5.75,39000,0.7425,0.75,0.7025,0.71875,312000,0.0,1.0
1993-03-11,5.88,6.06,5.88,6.0,15000,0.735,0.7575,0.735,0.75,120000,0.0,1.0
1993-03-12,6.0,6.0,5.75,5.75,21100,0.75,0.75,0.71875,0.71875,168800,0.0,1.0
1993-03-15,6.0,6.25,5.88,5.88,24300,0.75,0.78125,0.735,0.735,194400,0.0,1.0
1993-03-16,5.88,6.25,5.88,6.0,29900,0.735,0.78125,0.735,0.75,239200,0.0,1.0
1993-03-17,6.0,6.0,5.88,5.88,39800,0.75,0.75,0.735,0.735,318400,0.0,1.0
1993-03-18,6.0,6.0,5.62,5.81,59500,0.75,0.75,0.7025,0.72625,476000,0.0,1.0
1993-03-19,5.75,5.88,5.5,5.75,61200,0.71875,0.735,0.6875,0.71875,489600,0.0,1.0
1993-03-22,5.12,5.75,5.12,5.5,24000,0.64,0.71875,0.64,0.6875,192000,0.0,1.0
1993-03-23,5.06,5.38,5.0,5.0,14600,0.6325,0.6725,0.625,0.625,116800,0.0,1.0
1993-03-24,5.25,5.5,5.12,5.38,11200,0.65625,0.6875,0.64,0.6725,89600,0.0,1.0
1993-03-25,5.12,5.5,5.12,5.5,6400,0.64,0.6875,0.64,0.6875,51200,0.0,1.0
1993-03-26,5.5,5.75,5.38,5.5,19700,0.6875,0.71875,0.6725,0.6875,157600,0.0,1.0
1993-03-29,5.38,5.5,5.38,5.38,16000,0.6725,0.6875,0.6725,0.6725,128000,0.0,1.0
1993-03-30,5.5,5.62,5.38,5.38,3600,0.6875,0.7025,0.6725,0.6725,28800,0.0,1.0
1993-03-31,5.38,5.38,5.12,5.25,21000,0.6725,0.6725,0.64,0.65625,168000,0.0,1.0
1993-04-01,5.12,5.12,5.12,5.12,1400,0.64,0.64,0.64,0.64,11200,0.0,1.0
1993-04-02,5.12,5.25,4.88,5.12,20100,0.64,0.65625,0.61,0.64,160800,0.0,1.0
1993-04-05,5.0,5.12,4.75,5.0,8500,0.625,0.64,0.59375,0.625,68000,0.0,1.0
1993-04-06,5.0,5.0,4.75,4.75,18600,0.625,0.625,0.59375,0.59375,148800,0.0,1.0
1993-04-07,5.12,5.12,4.75,5.0,3800,0.64,0.64,0.59375,0.625,30400,0.0,1.0
1993-04-08,5.12,5.12,4.75,4.75,1300,0.64,0.64,0.59375,0.59375,10400,0.0,1.0
1993-04-12,5.0,5.0,4.88,5.0,5600,0.625,0.625,0.61,0.625,44800,0.0,1.0
1993-04-13,5.25,5.25,4.88,4.88,9000,0.65625,0.65625,0.61,0.61,72000,0.0,1.0
1993-04-14,5.25,5.25,5.12,5.25,5600,0.65625,0.65625,0.64,0.65625,44800,0.0,1.0
1993-04-15,5.25,5.25,5.12,5.25,1800,0.65625,0.65625,0.64,0.65625,14400,0.0,1.0
1993-04-16,5.0,5.12,4.75,5.12,20900,0.625,0.64,0.59375,0.64,167200,0.0,1.0
1993-04-19,5.25,5.25,4.75,4.88,5000,0.65625,0.65625,0.59375,0.61,40000,0.0,1.0
1993-04-20,5.0,5.0,4.62,4.62,6400,0.625,0.625,0.5775,0.5775,51200,0.0,1.0
1993-04-21,5.0,5.0,4.75,4.75,3500,0.625,0.625,0.59375,0.59375,28000,0.0,1.0
1993-04-22,4.75,5.0,4.75,5.0,1700,0.59375,0.625,0.59375,0.625,13600,0.0,1.0
1993-04-23,5.0,5.0,4.75,4.75,6500,0.625,0.625,0.59375,0.59375,52000,0.0,1.0
1993-04-26,5.0,5.0,4.62,4.62,2700,0.625,0.625,0.5775,0.5775,21600,0.0,1.0
1993-04-27,4.75,4.88,4.62,4.62,10100,0.59375,0.61,0.5775,0.5775,80800,0.0,1.0
1993-04-28,5.0,5.0,4.62,4.62,500,0.625,0.625,0.5775,0.5775,4000,0.0,1.0
1993-04-29,5.0,5.25,5.0,5.0,21400,0.625,0.65625,0.625,0.625,171200,0.0,1.0
1993-04-30,5.12,5.25,4.75,5.12,33300,0.64,0.65625,0.59375,0.64,266400,0.0,1.0
1993-05-03,4.75,5.0,4.5,5.0,12300,0.59375,0.625,0.5625,0.625,98400,0.0,1.0
1993-05-04,4.5,4.75,4.5,4.5,19600,0.5625,0.59375,0.5625,0.5625,156800,0.0,1.0
1993-05-05,4.62,4.62,4.38,4.5,27600,0.5775,0.5775,0.5475,0.5625,220800,0.0,1.0
1993-05-06,4.38,4.62,4.38,4.38,20800,0.5475,0.5775,0.5475,0.5475,166400,0.0,1.0
1993-05-07,4.62,4.62,4.38,4.38,8300,0.5775,0.5775,0.5475,0.5475,66400,0.0,1.0
1993-05-10,4.62,4.62,4.38,4.38,24600,0.5775,0.5775,0.5475,0.5475,196800,0.0,1.0
1993-05-11,4.62,4.75,4.38,4.38,14600,0.5775,0.59375,0.5475,0.5475,116800,0.0,1.0
1993-05-12,4.62,4.75,4.38,4.38,8000,0.5775,0.59375,0.5475,0.5475,64000,0.0,1.0
1993-05-13,4.5,4.5,4.25,4.38,4400,0.5625,0.5625,0.53125,0.5475,35200,0.0,1.0
1993-05-14,4.5,4.5,4.12,4.25,19400,0.5625,0.5625,0.515,0.53125,155200,0.0,1.0
1993-05-17,4.38,4.38,4.12,4.12,12600,0.5475,0.5475,0.515,0.515,100800,0.0,1.0
1993-05-18,4.25,4.38,4.12,4.38,7900,0.53125,0.5475,0.515,0.5475,63200,0.0,1.0
1993-05-19,4.5,4.5,4.12,4.12,23900,0.5625,0.5625,0.515,0.515,191200,0.0,1.0
1993-05-20,4.5,4.5,4.25,4.41,43900,0.5625,0.5625,0.53125,0.55125,351200,0.0,1.0
1993-05-21,4.38,4.38,4.12,4.25,4300,0.5475,0.5475,0.515,0.53125,34400,0.0,1.0
1993-05-24,4.25,4.25,4.0,4.12,3400,0.53125,0.53125,0.5,0.515,27200,0.0,1.0
1993-05-25,4.19,4.25,4.12,4.25,6000,0.52375,0.53125,0.515,0.53125,48000,0.0,1.0
1993-05-26,4.12,4.12,3.88,4.0,30100,0.515,0.515,0.485,0.5,240800,0.0,1.0
1993-05-27,4.25,4.25,4.0,4.0,3600,0.53125,0.53125,0.5,0.5,28800,0.0,1.0
1993-05-28,4.25,4.25,4.0,4.0,4300,0.53125,0.53125,0.5,0.5,34400,0.0,1.0
1993-06-01,4.25,4.25,4.0,4.12,7000,0.53125,0.53125,0.5,0.515,56000,0.0,1.0
1993-06-02,4.12,4.12,3.88,3.88,9700,0.515,0.515,0.485,0.485,77600,0.0,1.0
1993-06-03,4.12,4.12,3.88,4.12,4300,0.515,0.515,0.485,0.515,34400,0.0,1.0
1993-06-04,3.88,3.88,3.88,3.88,600,0.485,0.485,0.485,0.485,4800,0.0,1.0
1993-06-07,4.0,4.12,3.88,3.88,6600,0.5,0.515,0.485,0.485,52800,0.0,1.0
1993-06-08,4.31,4.31,3.88,4.0,19800,0.53875,0.53875,0.485,0.5,158400,0.0,1.0
1993-06-09,4.38,4.38,4.12,4.31,5000,0.5475,0.5475,0.515,0.53875,40000,0.0,1.0
1993-06-10,4.19,4.19,4.0,4.12,13000,0.52375,0.52375,0.5,0.515,104000,0.0,1.0
1993-06-11,4.25,4.25,4.25,4.25,3500,0.53125,0.53125,0.53125,0.53125,28000,0.0,1.0
1993-06-14,4.62,4.62,4.12,4.25,31700,0.5775,0.5775,0.515,0.53125,253600,0.0,1.0
1993-06-15,4.38,4.62,4.06,4.5,31600,0.5475,0.5775,0.5075,0.5625,252800,0.0,1.0
1993-06-16,4.12,4.25,3.88,4.0,12500,0.515,0.53125,0.485,0.5,100000,0.0,1.0
1993-06-17,4.5,4.5,4.0,4.0,19900,0.5625,0.5625,0.5,0.5,159200,0.0,1.0
1993-06-18,4.5,4.5,4.12,4.31,19400,0.5625,0.5625,0.515,0.53875,155200,0.0,1.0
1993-06-21,4.38,4.38,4.12,4.12,3200,0.5475,0.5475,0.515,0.515,25600,0.0,1.0
1993-06-22,4.38,4.38,4.12,4.12,10000,0.5475,0.5475,0.515,0.515,80000,0.0,1.0
1993-06-23,4.38,4.38,4.12,4.38,7600,0.5475,0.5475,0.515,0.5475,60800,0.0,1.0
1993-06-24,4.5,4.5,4.25,4.25,12400,0.5625,0.5625,0.53125,0.53125,99200,0.0,1.0
1993-06-25,4.5,4.5,4.38,4.38,3000,0.5625,0.5625,0.5475,0.5475,24000,0.0,1.0
1993-06-28,4.62,4.62,4.5,4.5,9400,0.5775,0.5775,0.5625,0.5625,75200,0.0,1.0
1993-06-29,4.62,4.62,4.38,4.5,21800,0.5775,0.5775,0.5475,0.5625,174400,0.0,1.0
1993-06-30,4.5,4.5,4.38,4.38,10100,0.5625,0.5625,0.5475,0.5475,80800,0.0,1.0
1993-07-01,4.25,4.25,4.0,4.25,7600,0.53125,0.53125,0.5,0.53125,60800,0.0,1.0
1993-07-02,4.0,4.0,4.0,4.0,2300,0.5,0.5,0.5,0.5,18400,0.0,1.0
1993-07-06,4.12,4.12,3.88,3.88,10600,0.515,0.515,0.485,0.485,84800,0.0,1.0
1993-07-07,4.25,4.25,3.88,3.88,2400,0.53125,0.53125,0.485,0.485,19200,0.0,1.0
1993-07-08,4.25,4.25,3.88,4.25,7500,0.53125,0.53125,0.485,0.53125,60000,0.0,1.0
1993-07-09,4.12,4.12,4.12,4.12,700,0.515,0.515,0.515,0.515,5600,0.0,1.0
1993-07-12,4.25,4.25,3.88,4.25,16500,0.53125,0.53125,0.485,0.53125,132000,0.0,1.0
1993-07-13,4.25,4.5,4.25,4.38,12800,0.53125,0.5625,0.53125,0.5475,102400,0.0,1.0
1993-07-14,4.5,4.5,4.25,4.25,6400,0.5625,0.5625,0.53125,0.53125,51200,0.0,1.0
1993-07-15,4.38,4.38,4.25,4.25,17400,0.5475,0.5475,0.53125,0.53125,139200,0.0,1.0
1993-07-16,4.38,4.5,4.12,4.25,18200,0.5475,0.5625,0.515,0.53125,145600,0.0,1.0
1993-07-19,4.38,4.38,4.12,4.12,1200,0.5475,0.5475,0.515,0.515,9600,0.0,1.0
1993-07-20,4.38,4.38,4.12,4.12,18600,0.5475,0.5475,0.515,0.515,148800,0.0,1.0
1993-07-21,4.38,4.38,4.12,4.12,9400,0.5475,0.5475,0.515,0.515,75200,0.0,1.0
1993-07-22,4.38,4.38,4.12,4.12,5800,0.5475,0.5475,0.515,0.515,46400,0.0,1.0
1993-07-23,4.38,4.38,4.12,4.12,9800,0.5475,0.5475,0.515,0.515,78400,0.0,1.0
1993-07-26,4.38,4.38,4.12,4.12,5200,0.5475,0.5475,0.515,0.515,41600,0.0,1.0
1993-07-27,4.38,4.38,4.12,4.12,25300,0.5475,0.5475,0.515,0.515,202400,0.0,1.0
1993-07-28,4.5,4.5,4.12,4.12,30200,0.5625,0.5625,0.515,0.515,241600,0.0,1.0
1993-07-29,4.38,4.5,4.12,4.5,3600,0.5475,0.5625,0.515,0.5625,28800,0.0,1.0
1993-07-30,4.62,4.75,4.0,4.12,69700,0.5775,0.59375,0.5,0.515,557600,0.0,1.0
1993-08-02,4.75,4.75,4.5,4.5,15100,0.59375,0.59375,0.5625,0.5625,120800,0.0,1.0
1993-08-03,4.88,4.88,4.5,4.62,32400,0.61,0.61,0.5625,0.5775,259200,0.0,1.0
1993-08-04,4.75,4.75,4.5,4.62,45200,0.59375,0.59375,0.5625,0.5775,361600,0.0,1.0
1993-08-05,4.75,4.75,4.38,4.75,42600,0.59375,0.59375,0.5475,0.59375,340800,0.0,1.0
1993-08-06,4.62,4.62,4.38,4.38,36100,0.5775,0.5775,0.5475,0.5475,288800,0.0,1.0
1993-08-09,4.44,4.62,4.25,4.38,37100,0.555,0.5775,0.53125,0.5475,296800,0.0,1.0
1993-08-10,4.5,4.5,4.25,4.25,16500,0.5625,0.5625,0.53125,0.53125,132000,0.0,1.0
1993-08-11,4.5,4.5,4.25,4.5,19000,0.5625,0.5625,0.53125,0.5625,152000,0.0,1.0
1993-08-12,4.38,4.38,4.12,4.25,28400,0.5475,0.5475,0.515,0.53125,227200,0.0,1.0
1993-08-13,4.38,4.38,4.25,4.38,4000,0.5475,0.5475,0.53125,0.5475,32000,0.0,1.0
1993-08-16,4.5,4.5,4.12,4.12,2500,0.5625,0.5625,0.515,0.515,20000,0.0,1.0
1993-08-17,4.38,4.38,4.12,4.12,7100,0.5475,0.5475,0.515,0.515,56800,0.0,1.0
1993-08-18,4.38,4.38,4.25,4.25,7500,0.5475,0.5475,0.53125,0.53125,60000,0.0,1.0
1993-08-19,4.38,4.38,4.12,4.25,11300,0.5475,0.5475,0.515,0.53125,90400,0.0,1.0
1993-08-20,4.5,4.5,4.12,4.12,19500,0.5625,0.5625,0.515,0.515,156000,0.0,1.0
1993-08-23,4.38,4.38,4.12,4.25,6600,0.5475,0.5475,0.515,0.53125,52800,0.0,1.0
1993-08-24,4.25,4.25,4.12,4.12,2300,0.53125,0.53125,0.515,0.515,18400,0.0,1.0
1993-08-25,4.38,4.38,3.94,4.12,95900,0.5475,0.5475,0.4925,0.515,767200,0.0,1.0
1993-08-26,4.25,4.25,4.0,4.12,11600,0.53125,0.53125,0.5,0.515,92800,0.0,1.0
1993-08-27,4.0,4.19,4.0,4.0,5600,0.5,0.52375,0.5,0.5,44800,0.0,1.0
1993-08-30,4.12,4.25,3.94,4.0,17300,0.515,0.53125,0.4925,0.5,138400,0.0,1.0
1993-08-31,4.0,4.0,4.0,4.0,1500,0.5,0.5,0.5,0.5,12000,0.0,1.0
1993-09-01,4.0,4.19,4.0,4.19,800,0.5,0.52375,0.5,0.52375,6400,0.0,1.0
1993-09-02,4.0,4.38,4.0,4.12,8500,0.5,0.5475,0.5,0.515,68000,0.0,1.0
1993-09-03,4.12,4.12,4.12,4.12,1900,0.515,0.515,0.515,0.515,15200,0.0,1.0
1993-09-07,4.12,4.38,4.12,4.12,18400,0.515,0.5475,0.515,0.515,147200,0.0,1.0
1993-09-08,4.12,4.12,4.06,4.12,13000,0.515,0.515,0.5075,0.515,104000,0.0,1.0
1993-09-09,4.0,4.06,4.0,4.06,9400,0.5,0.5075,0.5,0.5075,75200,0.0,1.0
1993-09-10,4.0,4.0,3.88,4.0,19500,0.5,0.5,0.485,0.5,156000,0.0,1.0
1993-09-13,3.88,4.0,3.88,3.94,16900,0.485,0.5,0.485,0.4925,135200,0.0,1.0
1993-09-14,4.0,4.12,3.88,4.12,18600,0.5,0.515,0.485,0.515,148800,0.0,1.0
1993-09-15,4.0,4.12,3.88,4.12,1500,0.5,0.515,0.485,0.515,12000,0.0,1.0
1993-09-16,3.88,3.94,3.88,3.88,10100,0.485,0.4925,0.485,0.485,80800,0.0,1.0
1993-09-17,4.12,4.12,3.88,3.94,16200,0.515,0.515,0.485,0.4925,129600,0.0,1.0
1993-09-20,4.0,4.0,3.88,3.88,13300,0.5,0.5,0.485,0.485,106400,0.0,1.0
1993-09-21,4.0,4.0,3.88,3.88,16500,0.5,0.5,0.485,0.485,132000,0.0,1.0
1993-09-22,4.0,4.12,3.88,3.88,11100,0.5,0.515,0.485,0.485,88800,0.0,1.0
1993-09-23,4.03,4.12,3.88,4.0,3000,0.50375,0.515,0.485,0.5,24000,0.0,1.0
1993-09-24,4.0,4.0,3.88,3.88,13300,0.5,0.5,0.485,0.485,106400,0.0,1.0
1993-09-27,4.12,4.12,3.88,3.88,1000,0.515,0.515,0.485,0.485,8000,0.0,1.0
1993-09-28,4.25,4.25,3.88,4.0,39800,0.53125,0.53125,0.485,0.5,318400,0.0,1.0
1993-09-29,4.88,4.88,4.12,4.25,58400,0.61,0.61,0.515,0.53125,467200,0.0,1.0
1993-09-30,5.0,5.0,4.5,4.62,24100,0.625,0.625,0.5625,0.5775,192800,0.0,1.0
1993-10-01,4.75,4.75,4.5,4.5,6500,0.59375,0.59375,0.5625,0.5625,52000,0.0,1.0
1993-10-04,4.5,4.5,4.12,4.5,17400,0.5625,0.5625,0.515,0.5625,139200,0.0,1.0
1993-10-05,4.5,4.5,4.12,4.25,6100,0.5625,0.5625,0.515,0.53125,48800,0.0,1.0
1993-10-06,4.5,4.5,4.5,4.5,0,0.5625,0.5625,0.5625,0.5625,0,0.0,1.0
1993-10-07,4.5,4.5,4.12,4.12,3400,0.5625,0.5625,0.515,0.515,27200,0.0,1.0
1993-10-08,4.5,4.5,4.12,4.12,2100,0.5625,0.5625,0.515,0.515,16800,0.0,1.0
1993-10-11,4.0,4.12,3.62,4.12,39400,0.5,0.515,0.4525,0.515,315200,0.0,1.0
1993-10-12,4.0,4.0,3.5,3.5,23100,0.5,0.5,0.4375,0.4375,184800,0.0,1.0
1993-10-13,3.88,3.88,3.62,3.62,9400,0.485,0.485,0.4525,0.4525,75200,0.0,1.0
1993-10-14,4.0,4.0,3.75,3.88,17300,0.5,0.5,0.46875,0.485,138400,0.0,1.0
1993-10-15,4.0,4.0,3.75,3.75,41300,0.5,0.5,0.46875,0.46875,330400,0.0,1.0
1993-10-18,4.0,4.0,3.75,4.0,15100,0.5,0.5,0.46875,0.5,120800,0.0,1.0
1993-10-19,4.0,4.0,3.62,4.0,4800,0.5,0.5,0.4525,0.5,38400,0.0,1.0
1993-10-20,4.0,4.0,3.75,3.88,4200,0.5,0.5,0.46875,0.485,33600,0.0,1.0
1993-10-21,4.0,4.0,3.75,3.75,3200,0.5,0.5,0.46875,0.46875,25600,0.0,1.0
1993-10-22,4.0,4.0,3.75,3.75,1900,0.5,0.5,0.46875,0.46875,15200,0.0,1.0
1993-10-25,3.88,4.0,3.62,3.75,7900,0.485,0.5,0.4525,0.46875,63200,0.0,1.0
1993-10-26,4.0,4.0,3.62,3.75,14700,0.5,0.5,0.4525,0.46875,117600,0.0,1.0
1993-10-27,4.0,4.0,3.69,3.69,3900,0.5,0.5,0.46125,0.46125,31200,0.0,1.0
1993-10-28,4.0,4.0,3.75,4.0,6100,0.5,0.5,0.46875,0.5,48800,0.0,1.0
1993-10-29,4.38,4.38,3.75,3.75,21400,0.5475,0.5475,0.46875,0.46875,171200,0.0,1.0
1993-11-01,4.38,4.38,4.38,4.38,1200,0.5475,0.5475,0.5475,0.5475,9600,0.0,1.0
1993-11-02,4.38,4.38,4.0,4.0,6500,0.5475,0.5475,0.5,0.5,52000,0.0,1.0
1993-11-03,4.12,4.12,4.0,4.0,6000,0.515,0.515,0.5,0.5,48000,0.0,1.0
1993-11-04,4.12,4.12,3.88,3.88,2200,0.515,0.515,0.485,0.485,17600,0.0,1.0
1993-11-05,4.12,4.12,3.88,3.88,6300,0.515,0.515,0.485,0.485,50400,0.0,1.0
1993-11-08,4.12,4.12,3.88,3.88,3000,0.515,0.515,0.485,0.485,24000,0.0,1.0
1993-11-09,4.0,4.0,3.62,3.88,4700,0.5,0.5,0.4525,0.485,37600,0.0,1.0
1993-11-10,4.12,4.12,3.62,3.62,1500,0.515,0.515,0.4525,0.4525,12000,0.0,1.0
1993-11-11,4.12,4.12,3.75,4.12,13000,0.515,0.515,0.46875,0.515,104000,0.0,1.0
1993-11-12,4.12,4.12,3.75,4.12,4600,0.515,0.515,0.46875,0.515,36800,0.0,1.0
1993-11-15,4.25,4.25,3.88,4.25,8200,0.53125,0.53125,0.485,0.53125,65600,0.0,1.0
1993-11-16,4.12,4.12,3.75,4.0,14200,0.515,0.515,0.46875,0.5,113600,0.0,1.0
1993-11-17,4.0,4.0,3.62,3.75,12800,0.5,0.5,0.4525,0.46875,102400,0.0,1.0
1993-11-18,3.75,4.0,3.5,4.0,5000,0.46875,0.5,0.4375,0.5,40000,0.0,1.0
1993-11-19,3.88,3.88,3.5,3.5,21900,0.485,0.485,0.4375,0.4375,175200,0.0,1.0
1993-11-22,4.12,4.12,3.75,3.88,56300,0.515,0.515,0.46875,0.485,450400,0.0,1.0
1993-11-23,3.94,3.94,3.75,3.75,10900,0.4925,0.4925,0.46875,0.46875,87200,0.0,1.0
1993-11-24,4.0,4.12,3.88,3.88,7500,0.5,0.515,0.485,0.485,60000,0.0,1.0
1993-11-26,4.12,4.12,3.75,3.75,4700,0.515,0.515,0.46875,0.46875,37600,0.0,1.0
1993-11-29,4.12,4.12,3.75,3.88,49000,0.515,0.515,0.46875,0.485,392000,0.0,1.0
1993-11-30,4.12,4.12,3.88,3.88,2500,0.515,0.515,0.485,0.485,20000,0.0,1.0
1993-12-01,4.12,4.12,3.75,3.75,3400,0.515,0.515,0.46875,0.46875,27200,0.0,1.0
1993-12-02,4.12,4.12,4.12,4.12,0,0.515,0.515,0.515,0.515,0,0.0,1.0
1993-12-03,4.12,4.12,3.75,3.81,74100,0.515,0.515,0.46875,0.47625,592800,0.0,1.0
1993-12-06,4.12,4.12,3.75,4.12,37800,0.515,0.515,0.46875,0.515,302400,0.0,1.0
1993-12-07,4.0,4.0,3.75,3.88,19600,0.5,0.5,0.46875,0.485,156800,0.0,1.0
1993-12-08,4.0,4.0,3.75,3.75,46700,0.5,0.5,0.46875,0.46875,373600,0.0,1.0
1993-12-09,4.0,4.0,3.75,3.75,69800,0.5,0.5,0.46875,0.46875,558400,0.0,1.0
1993-12-10,3.88,4.0,3.62,4.0,21500,0.485,0.5,0.4525,0.5,172000,0.0,1.0
1993-12-13,3.69,3.75,3.62,3.62,7300,0.46125,0.46875,0.4525,0.4525,58400,0.0,1.0
1993-12-14,3.75,3.75,3.5,3.62,38800,0.46875,0.46875,0.4375,0.4525,310400,0.0,1.0
1993-12-15,3.62,3.62,3.5,3.5,8200,0.4525,0.4525,0.4375,0.4375,65600,0.0,1.0
1993-12-16,3.75,3.75,3.5,3.5,900,0.46875,0.46875,0.4375,0.4375,7200,0.0,1.0
1993-12-17,3.62,3.62,3.5,3.5,5900,0.4525,0.4525,0.4375,0.4375,47200,0.0,1.0
1993-12-20,3.62,3.75,3.5,3.75,9900,0.4525,0.46875,0.4375,0.46875,79200,0.0,1.0
1993-12-21,3.75,3.88,3.5,3.5,54800,0.46875,0.485,0.4375,0.4375,438400,0.0,1.0
1993-12-22,3.88,3.88,3.62,3.62,8200,0.485,0.485,0.4525,0.4525,65600,0.0,1.0
1993-12-23,3.75,3.88,3.5,3.88,9600,0.46875,0.485,0.4375,0.485,76800,0.0,1.0
1993-12-27,3.69,3.75,3.38,3.56,48200,0.46125,0.46875,0.4225,0.445,385600,0.0,1.0
1993-12-28,3.62,3.88,3.38,3.38,34700,0.4525,0.485,0.4225,0.4225,277600,0.0,1.0
1993-12-29,4.12,4.12,3.75,3.75,43100,0.515,0.515,0.46875,0.46875,344800,0.0,1.0
1993-12-30,4.0,4.25,3.88,4.0,36400,0.5,0.53125,0.485,0.5,291200,0.0,1.0
1993-12-31,4.38,4.5,4.06,4.25,33200,0.5475,0.5625,0.5075,0.53125,265600,0.0,1.0
1994-01-03,4.5,4.62,4.0,4.5,44700,0.5625,0.5775,0.5,0.5625,357600,0.0,1.0
1994-01-04,4.41,4.53,4.25,4.53,23300,0.55125,0.56625,0.53125,0.56625,186400,0.0,1.0
1994-01-05,4.25,4.25,4.12,4.25,23000,0.53125,0.53125,0.515,0.53125,184000,0.0,1.0
1994-01-06,4.25,4.5,4.25,4.5,7000,0.53125,0.5625,0.53125,0.5625,56000,0.0,1.0
1994-01-07,4.38,4.38,4.12,4.19,34900,0.5475,0.5475,0.515,0.52375,279200,0.0,1.0
1994-01-10,4.25,4.28,4.12,4.12,5600,0.53125,0.535,0.515,0.515,44800,0.0,1.0
1994-01-11,4.5,4.5,4.12,4.38,45100,0.5625,0.5625,0.515,0.5475,360800,0.0,1.0
1994-01-12,4.59,4.75,4.25,4.5,14600,0.57375,0.59375,0.53125,0.5625,116800,0.0,1.0
1994-01-13,4.75,4.75,4.5,4.5,11500,0.59375,0.59375,0.5625,0.5625,92000,0.0,1.0
1994-01-14,4.88,4.88,4.5,4.5,18300,0.61,0.61,0.5625,0.5625,146400,0.0,1.0
1994-01-17,5.12,5.25,5.0,5.0,28500,0.64,0.65625,0.625,0.625,228000,0.0,1.0
1994-01-18,5.38,5.5,5.0,5.0,39300,0.6725,0.6875,0.625,0.625,314400,0.0,1.0
1994-01-19,5.38,5.5,5.12,5.31,13900,0.6725,0.6875,0.64,0.66375,111200,0.0,1.0
1994-01-20,5.25,5.5,5.25,5.38,9200,0.65625,0.6875,0.65625,0.6725,73600,0.0,1.0
1994-01-21,5.38,5.5,5.25,5.5,14100,0.6725,0.6875,0.65625,0.6875,112800,0.0,1.0
1994-01-24,5.38,5.5,5.25,5.25,6200,0.6725,0.6875,0.65625,0.65625,49600,0.0,1.0
1994-01-25,5.38,5.38,5.25,5.25,3700,0.6725,0.6725,0.65625,0.65625,29600,0.0,1.0
1994-01-26,5.38,5.5,5.25,5.25,6100,0.6725,0.6875,0.65625,0.65625,48800,0.0,1.0
1994-01-27,5.38,5.38,5.25,5.25,10100,0.6725,0.6725,0.65625,0.65625,80800,0.0,1.0
1994-01-28,5.25,5.38,5.25,5.31,12000,0.65625,0.6725,0.65625,0.66375,96000,0.0,1.0
1994-01-31,5.75,6.0,5.5,5.5,164900,0.71875,0.75,0.6875,0.6875,1319200,0.0,1.0
1994-02-01,5.88,6.0,5.75,6.0,122200,0.735,0.75,0.71875,0.75,977600,0.0,1.0
1994-02-02,5.88,6.12,5.84,5.88,183400,0.735,0.765,0.73,0.735,1467200,0.0,1.0
1994-02-03,5.88,6.0,5.88,6.0,39700,0.735,0.75,0.735,0.75,317600,0.0,1.0
1994-02-04,6.0,6.0,5.75,5.75,30700,0.75,0.75,0.71875,0.71875,245600,0.0,1.0
1994-02-07,5.81,6.0,5.62,5.62,70900,0.72625,0.75,0.7025,0.7025,567200,0.0,1.0
1994-02-08,5.62,6.0,5.62,6.0,24200,0.7025,0.75,0.7025,0.75,193600,0.0,1.0
1994-02-09,5.75,5.88,5.62,5.88,29700,0.71875,0.735,0.7025,0.735,237600,0.0,1.0
1994-02-10,5.62,5.81,5.25,5.69,250400,0.7025,0.72625,0.65625,0.71125,2003200,0.0,1.0
1994-02-11,5.41,5.62,5.25,5.38,78200,0.67625,0.7025,0.65625,0.6725,625600,0.0,1.0
1994-02-14,5.44,5.62,5.38,5.38,9200,0.68,0.7025,0.6725,0.6725,73600,0.0,1.0
1994-02-15,5.5,5.62,5.38,5.56,19500,0.6875,0.7025,0.6725,0.695,156000,0.0,1.0
1994-02-16,5.62,5.62,5.5,5.5,13800,0.7025,0.7025,0.6875,0.6875,110400,0.0,1.0
1994-02-17,6.0,6.25,5.62,5.75,85600,0.75,0.78125,0.7025,0.71875,684800,0.0,1.0
1994-02-18,6.06,6.38,6.0,6.38,29700,0.7575,0.7975,0.75,0.7975,237600,0.0,1.0
1994-02-22,6.75,6.75,6.12,6.38,61700,0.84375,0.84375,0.765,0.7975,493600,0.0,1.0
1994-02-23,6.94,7.25,6.62,6.75,31500,0.8675,0.90625,0.8275,0.84375,252000,0.0,1.0
1994-02-24,7.25,7.25,6.88,7.25,35400,0.90625,0.90625,0.86,0.90625,283200,0.0,1.0
1994-02-25,7.25,7.38,7.0,7.12,13000,0.90625,0.9225,0.875,0.89,104000,0.0,1.0
1994-02-28,6.94,7.38,6.88,7.38,68000,0.8675,0.9225,0.86,0.9225,544000,0.0,1.0
1994-03-01,6.5,7.38,6.25,7.38,78700,0.8125,0.9225,0.78125,0.9225,629600,0.0,1.0
1994-03-02,6.75,6.75,6.25,6.38,40700,0.84375,0.84375,0.78125,0.7975,325600,0.0,1.0
1994-03-03,6.25,6.38,6.25,6.38,2200,0.78125,0.7975,0.78125,0.7975,17600,0.0,1.0
1994-03-04,6.38,6.75,6.25,6.75,12000,0.7975,0.84375,0.78125,0.84375,96000,0.0,1.0
1994-03-07,6.38,6.62,6.25,6.25,3700,0.7975,0.8275,0.78125,0.78125,29600,0.0,1.0
1994-03-08,6.75,7.0,6.75,6.75,34800,0.84375,0.875,0.84375,0.84375,278400,0.0,1.0
1994-03-09,7.25,7.25,6.75,6.75,31800,0.90625,0.90625,0.84375,0.84375,254400,0.0,1.0
1994-03-10,7.0,7.12,6.88,7.12,13000,0.875,0.89,0.86,0.89,104000,0.0,1.0
1994-03-11,6.88,7.12,6.88,7.12,18800,0.86,0.89,0.86,0.89,150400,0.0,1.0
1994-03-14,6.75,7.0,6.75,6.75,10300,0.84375,0.875,0.84375,0.84375,82400,0.0,1.0
1994-03-15,6.75,6.88,6.5,6.88,20400,0.84375,0.86,0.8125,0.86,163200,0.0,1.0
1994-03-16,6.75,6.75,6.5,6.75,4600,0.84375,0.84375,0.8125,0.84375,36800,0.0,1.0
1994-03-17,6.5,6.62,6.5,6.5,4500,0.8125,0.8275,0.8125,0.8125,36000,0.0,1.0
1994-03-18,7.06,7.06,6.38,6.5,20700,0.8825,0.8825,0.7975,0.8125,165600,0.0,1.0
1994-03-21,6.88,7.12,6.62,6.62,2700,0.86,0.89,0.8275,0.8275,21600,0.0,1.0
1994-03-22,7.0,7.0,6.62,6.62,2100,0.875,0.875,0.8275,0.8275,16800,0.0,1.0
1994-03-23,6.88,6.88,6.88,6.88,2700,0.86,0.86,0.86,0.86,21600,0.0,1.0
1994-03-24,6.62,7.12,6.62,7.12,3400,0.8275,0.89,0.8275,0.89,27200,0.0,1.0
1994-03-25,6.75,6.88,6.5,6.5,8000,0.84375,0.86,0.8125,0.8125,64000,0.0,1.0
1994-03-28,6.59,6.62,6.38,6.44,30700,0.82375,0.8275,0.7975,0.805,245600,0.0,1.0
1994-03-29,6.62,6.88,6.5,6.62,37200,0.8275,0.86,0.8125,0.8275,297600,0.0,1.0
1994-03-30,6.62,6.88,6.62,6.62,16500,0.8275,0.86,0.8275,0.8275,132000,0.0,1.0
1994-03-31,6.88,6.88,6.62,6.62,9700,0.86,0.86,0.8275,0.8275,77600,0.0,1.0
1994-04-04,6.62,6.88,6.62,6.88,11800,0.8275,0.86,0.8275,0.86,94400,0.0,1.0
1994-04-05,7.0,7.0,6.62,6.62,25800,0.875,0.875,0.8275,0.8275,206400,0.0,1.0
1994-04-06,6.75,7.0,6.62,7.0,33000,0.84375,0.875,0.8275,0.875,264000,0.0,1.0
1994-04-07,7.12,7.12,6.62,7.0,135700,0.89,0.89,0.8275,0.875,1085600,0.0,1.0
1994-04-08,7.75,8.0,7.0,7.0,106100,0.96875,1.0,0.875,0.875,848800,0.0,1.0
1994-04-11,8.0,8.0,7.62,8.0,8700,1.0,1.0,0.9525,1.0,69600,0.0,1.0
1994-04-12,7.94,8.25,7.75,8.0,48200,0.9925,1.03125,0.96875,1.0,385600,0.0,1.0
1994-04-13,7.38,7.94,7.38,7.75,37000,0.9225,0.9925,0.9225,0.96875,296000,0.0,1.0
1994-04-14,7.62,7.62,7.12,7.12,33600,0.9525,0.9525,0.89,0.89,268800,0.0,1.0
1994-04-15,7.5,7.75,7.5,7.75,3600,0.9375,0.96875,0.9375,0.96875,28800,0.0,1.0
1994-04-18,7.75,7.75,7.25,7.75,6600,0.96875,0.96875,0.90625,0.96875,52800,0.0,1.0
1994-04-19,7.75,8.06,7.75,7.75,42200,0.96875,1.0075,0.96875,0.96875,337600,0.0,1.0
1994-04-20,7.38,7.75,7.38,7.75,19900,0.9225,0.96875,0.9225,0.96875,159200,0.0,1.0
1994-04-21,7.75,7.75,7.5,7.75,6300,0.96875,0.96875,0.9375,0.96875,50400,0.0,1.0
1994-04-22,7.5,7.75,7.5,7.75,1300,0.9375,0.96875,0.9375,0.96875,10400,0.0,1.0
1994-04-25,7.25,7.75,7.25,7.38,16300,0.90625,0.96875,0.90625,0.9225,130400,0.0,1.0
1994-04-26,7.25,7.5,7.25,7.38,24400,0.90625,0.9375,0.90625,0.9225,195200,0.0,1.0
1994-04-28,7.38,7.5,7.12,7.5,11500,0.9225,0.9375,0.89,0.9375,92000,0.0,1.0
1994-04-29,8.12,8.5,7.38,7.5,80100,1.015,1.0625,0.9225,0.9375,640800,0.0,1.0
1994-05-02,8.38,8.5,8.25,8.38,36800,1.0475,1.0625,1.03125,1.0475,294400,0.0,1.0
1994-05-03,8.25,8.5,8.12,8.25,33600,1.03125,1.0625,1.015,1.03125,268800,0.0,1.0
1994-05-04,9.0,9.25,8.62,8.62,208600,1.125,1.15625,1.0775,1.0775,1668800,0.0,1.0
1994-05-05,9.0,9.12,8.75,9.0,40800,1.125,1.14,1.09375,1.125,326400,0.0,1.0
1994-05-06,9.88,10.0,9.0,9.25,87100,1.235,1.25,1.125,1.15625,696800,0.0,1.0
1994-05-09,9.75,10.0,9.25,9.5,108800,1.21875,1.25,1.15625,1.1875,870400,0.0,1.0
1994-05-10,10.25,10.5,9.75,10.0,85100,1.28125,1.3125,1.21875,1.25,680800,0.0,1.0
1994-05-11,10.0,10.62,9.88,10.0,77100,1.25,1.3275,1.235,1.25,616800,0.0,1.0
1994-05-12,10.0,10.5,9.75,9.75,46700,1.25,1.3125,1.21875,1.21875,373600,0.0,1.0
1994-05-13,10.25,10.5,10.0,10.0,53400,1.28125,1.3125,1.25,1.25,427200,0.0,1.0
1994-05-16,10.44,10.62,10.25,10.38,56000,1.305,1.3275,1.28125,1.2975,448000,0.0,1.0
1994-05-17,10.5,10.5,10.25,10.25,32700,1.3125,1.3125,1.28125,1.28125,261600,0.0,1.0
1994-05-18,10.12,10.5,10.12,10.12,19500,1.265,1.3125,1.265,1.265,156000,0.0,1.0
1994-05-19,10.25,10.25,9.88,10.0,42700,1.28125,1.28125,1.235,1.25,341600,0.0,1.0
1994-05-20,10.19,10.38,10.0,10.0,11200,1.27375,1.2975,1.25,1.25,89600,0.0,1.0
1994-05-23,10.12,10.5,10.0,10.5,12300,1.265,1.3125,1.25,1.3125,98400,0.0,1.0
1994-05-24,10.25,10.25,9.88,10.0,4500,1.28125,1.28125,1.235,1.25,36000,0.0,1.0
1994-05-25,9.88,10.25,9.88,10.0,18200,1.235,1.28125,1.235,1.25,145600,0.0,1.0
1994-05-26,9.88,10.25,9.88,9.88,19400,1.235,1.28125,1.235,1.235,155200,0.0,1.0
1994-05-27,9.88,9.88,9.88,9.88,4200,1.235,1.235,1.235,1.235,33600,0.0,1.0
1994-05-31,10.25,10.75,9.62,9.88,156200,1.28125,1.34375,1.2025,1.235,1249600,0.0,1.0
1994-06-01,12.25,13.0,10.25,10.75,227600,1.53125,1.625,1.28125,1.34375,1820800,0.0,1.0
1994-06-02,13.0,14.0,11.75,12.12,260500,1.625,1.75,1.46875,1.515,2084000,0.0,1.0
1994-06-03,12.75,13.38,12.5,13.25,59200,1.59375,1.6725,1.5625,1.65625,473600,0.0,1.0
1994-06-06,13.0,13.12,12.5,13.0,60800,1.625,1.64,1.5625,1.625,486400,0.0,1.0
1994-06-07,12.25,13.12,12.0,13.12,68700,1.53125,1.64,1.5,1.64,549600,0.0,1.0
1994-06-08,11.62,12.5,11.25,12.12,74600,1.4525,1.5625,1.40625,1.515,596800,0.0,1.0
1994-06-09,10.88,11.5,10.5,11.25,79800,1.36,1.4375,1.3125,1.40625,638400,0.0,1.0
1994-06-10,11.25,11.5,10.62,10.88,68400,1.40625,1.4375,1.3275,1.36,547200,0.0,1.0
1994-06-13,11.0,11.25,10.75,11.25,30700,1.375,1.40625,1.34375,1.40625,245600,0.0,1.0
1994-06-14,10.94,11.12,10.38,11.0,49200,1.3675,1.39,1.2975,1.375,393600,0.0,1.0
1994-06-15,11.38,11.75,10.75,11.12,23700,1.4225,1.46875,1.34375,1.39,189600,0.0,1.0
1994-06-16,11.75,12.38,11.5,11.75,82900,1.46875,1.5475,1.4375,1.46875,663200,0.0,1.0
1994-06-17,11.38,12.0,11.38,12.0,8700,1.4225,1.5,1.4225,1.5,69600,0.0,1.0
1994-06-20,11.0,11.5,10.88,11.25,28600,1.375,1.4375,1.36,1.40625,228800,0.0,1.0
1994-06-21,11.19,11.5,11.0,11.5,9200,1.39875,1.4375,1.375,1.4375,73600,0.0,1.0
1994-06-22,11.38,11.5,10.75,11.0,17000,1.4225,1.4375,1.34375,1.375,136000,0.0,1.0
1994-06-23,11.5,11.62,11.12,11.5,23800,1.4375,1.4525,1.39,1.4375,190400,0.0,1.0
1994-06-24,11.38,11.5,11.0,11.12,25500,1.4225,1.4375,1.375,1.39,204000,0.0,1.0
1994-06-27,11.0,11.38,11.0,11.0,16100,1.375,1.4225,1.375,1.375,128800,0.0,1.0
1994-06-28,10.75,11.38,10.62,11.0,26500,1.34375,1.4225,1.3275,1.375,212000,0.0,1.0
1994-06-29,11.0,11.0,10.62,11.0,64900,1.375,1.375,1.3275,1.375,519200,0.0,1.0
1994-06-30,10.75,11.0,10.62,10.62,6800,1.34375,1.375,1.3275,1.3275,54400,0.0,1.0
1994-07-01,11.0,11.0,10.81,11.0,10100,1.375,1.375,1.35125,1.375,80800,0.0,1.0
1994-07-05,10.62,11.0,10.62,11.0,5000,1.3275,1.375,1.3275,1.375,40000,0.0,1.0
1994-07-06,11.0,11.0,10.62,10.62,11300,1.375,1.375,1.3275,1.3275,90400,0.0,1.0
1994-07-07,11.0,11.0,11.0,11.0,300,1.375,1.375,1.375,1.375,2400,0.0,1.0
1994-07-08,11.0,11.0,10.88,11.0,7800,1.375,1.375,1.36,1.375,62400,0.0,1.0
1994-07-11,11.0,11.0,10.62,11.0,11000,1.375,1.375,1.3275,1.375,88000,0.0,1.0
1994-07-12,10.75,11.0,10.62,10.81,23600,1.34375,1.375,1.3275,1.35125,188800,0.0,1.0
1994-07-13,10.5,11.0,10.5,10.75,35200,1.3125,1.375,1.3125,1.34375,281600,0.0,1.0
1994-07-14,10.0,10.62,10.0,10.5,36500,1.25,1.3275,1.25,1.3125,292000,0.0,1.0
1994-07-15,10.5,10.5,10.0,10.5,42600,1.3125,1.3125,1.25,1.3125,340800,0.0,1.0
1994-07-18,10.12,10.5,9.75,10.0,48800,1.265,1.3125,1.21875,1.25,390400,0.0,1.0
1994-07-19,10.5,10.5,9.88,10.12,74800,1.3125,1.3125,1.235,1.265,598400,0.0,1.0
1994-07-20,10.0,10.5,10.0,10.5,80800,1.25,1.3125,1.25,1.3125,646400,0.0,1.0
1994-07-21,10.38,10.38,10.0,10.0,50300,1.2975,1.2975,1.25,1.25,402400,0.0,1.0
1994-07-22,10.75,11.0,10.25,10.25,22000,1.34375,1.375,1.28125,1.28125,176000,0.0,1.0
1994-07-25,10.62,11.0,10.62,11.0,13100,1.3275,1.375,1.3275,1.375,104800,0.0,1.0
1994-07-26,11.0,11.62,10.62,11.0,61700,1.375,1.4525,1.3275,1.375,493600,0.0,1.0
1994-07-27,11.25,11.38,10.75,11.25,39700,1.40625,1.4225,1.34375,1.40625,317600,0.0,1.0
1994-07-28,11.5,12.0,11.25,11.5,38200,1.4375,1.5,1.40625,1.4375,305600,0.0,1.0
1994-07-29,11.5,12.0,11.25,11.75,15700,1.4375,1.5,1.40625,1.46875,125600,0.0,1.0
1994-08-01,11.62,12.5,11.0,12.25,143700,1.4525,1.5625,1.375,1.53125,1149600,0.0,1.0
1994-08-02,12.0,12.25,11.38,11.62,90100,1.5,1.53125,1.4225,1.4525,720800,0.0,1.0
1994-08-03,12.12,12.38,11.75,11.88,121900,1.515,1.5475,1.46875,1.485,975200,0.0,1.0
1994-08-04,12.25,12.75,11.75,12.38,116000,1.53125,1.59375,1.46875,1.5475,928000,0.0,1.0
1994-08-05,12.25,12.38,12.0,12.12,87000,1.53125,1.5475,1.5,1.515,696000,0.0,1.0
1994-08-08,12.62,13.38,12.12,12.12,197800,1.5775,1.6725,1.515,1.515,1582400,0.0,1.0
1994-08-09,13.62,13.75,13.0,13.0,229000,1.7025,1.71875,1.625,1.625,1832000,0.0,1.0
1994-08-10,13.62,14.12,13.38,13.75,84600,1.7025,1.765,1.6725,1.71875,676800,0.0,1.0
1994-08-11,13.12,13.75,13.0,13.62,76500,1.64,1.71875,1.625,1.7025,612000,0.0,1.0
1994-08-12,12.5,13.5,12.0,13.38,290800,1.5625,1.6875,1.5,1.6725,2326400,0.0,1.0
1994-08-15,12.0,12.5,11.75,12.5,207600,1.5,1.5625,1.46875,1.5625,1660800,0.0,1.0
1994-08-16,11.62,12.12,11.5,11.75,97600,1.4525,1.515,1.4375,1.46875,780800,0.0,1.0
1994-08-17,12.38,12.38,11.5,11.88,152000,1.5475,1.5475,1.4375,1.485,1216000,0.0,1.0
1994-08-18,12.75,13.5,12.5,12.75,131800,1.59375,1.6875,1.5625,1.59375,1054400,0.0,1.0
1994-08-19,13.25,13.38,13.0,13.25,87800,1.65625,1.6725,1.625,1.65625,702400,0.0,1.0
1994-08-22,13.19,13.38,13.0,13.38,37200,1.64875,1.6725,1.625,1.6725,297600,0.0,1.0
1994-08-23,13.25,13.25,12.75,13.12,74900,1.65625,1.65625,1.59375,1.64,599200,0.0,1.0
1994-08-24,13.5,14.0,13.0,13.0,245600,1.6875,1.75,1.625,1.625,1964800,0.0,1.0
1994-08-25,13.75,14.0,13.38,13.75,377000,1.71875,1.75,1.6725,1.71875,3016000,0.0,1.0
1994-08-26,13.62,14.0,13.38,13.88,66000,1.7025,1.75,1.6725,1.735,528000,0.0,1.0
1994-08-29,13.38,13.88,13.38,13.88,62000,1.6725,1.735,1.6725,1.735,496000,0.0,1.0
1994-08-30,13.88,13.88,13.25,13.25,56400,1.735,1.735,1.65625,1.65625,451200,0.0,1.0
1994-08-31,14.5,14.75,13.5,13.88,293100,1.8125,1.84375,1.6875,1.735,2344800,0.0,1.0
1994-09-01,16.12,16.12,14.62,14.75,694600,2.015,2.015,1.8275,1.84375,5556800,0.0,1.0
1994-09-02,17.5,17.88,16.25,16.5,494000,2.1875,2.235,2.03125,2.0625,3952000,0.0,1.0
1994-09-06,17.25,18.0,16.75,17.88,278900,2.15625,2.25,2.09375,2.235,2231200,0.0,1.0
1994-09-07,17.62,17.75,16.5,17.38,184900,2.2025,2.21875,2.0625,2.1725,1479200,0.0,1.0
1994-09-08,16.75,18.0,15.88,17.75,278500,2.09375,2.25,1.985,2.21875,2228000,0.0,1.0
1994-09-09,17.0,17.0,16.0,16.75,132300,2.125,2.125,2.0,2.09375,1058400,0.0,1.0
1994-09-12,16.25,17.0,16.25,17.0,62700,2.03125,2.125,2.03125,2.125,501600,0.0,1.0
1994-09-13,17.0,17.12,16.25,16.5,97900,2.125,2.14,2.03125,2.0625,783200,0.0,1.0
1994-09-14,16.88,17.38,16.75,16.75,29100,2.11,2.1725,2.09375,2.09375,232800,0.0,1.0
1994-09-15,17.12,17.38,16.88,17.38,10800,2.14,2.1725,2.11,2.1725,86400,0.0,1.0
1994-09-16,16.75,17.25,15.75,17.25,99800,2.09375,2.15625,1.96875,2.15625,798400,0.0,1.0
1994-09-19,16.38,16.62,16.0,16.0,41000,2.0475,2.0775,2.0,2.0,328000,0.0,1.0
1994-09-20,15.5,16.38,15.5,16.0,68600,1.9375,2.0475,1.9375,2.0,548800,0.0,1.0
1994-09-21,13.38,15.5,13.25,15.25,212900,1.6725,1.9375,1.65625,1.90625,1703200,0.0,1.0
1994-09-22,14.75,15.0,12.0,12.38,342500,1.84375,1.875,1.5,1.5475,2740000,0.0,1.0
1994-09-23,14.38,14.75,13.75,14.25,251000,1.7975,1.84375,1.71875,1.78125,2008000,0.0,1.0
1994-09-26,14.12,14.38,13.88,14.12,145900,1.765,1.7975,1.735,1.765,1167200,0.0,1.0
1994-09-27,14.12,14.25,13.5,14.12,46600,1.765,1.78125,1.6875,1.765,372800,0.0,1.0
1994-09-28,14.88,14.88,13.88,13.88,85800,1.86,1.86,1.735,1.735,686400,0.0,1.0
1994-09-29,15.75,16.75,14.62,15.0,207600,1.96875,2.09375,1.8275,1.875,1660800,0.0,1.0
1994-09-30,15.62,16.12,15.5,15.5,32100,1.9525,2.015,1.9375,1.9375,256800,0.0,1.0
1994-10-03,15.88,16.25,15.5,15.5,41000,1.985,2.03125,1.9375,1.9375,328000,0.0,1.0
1994-10-04,15.75,16.12,15.75,16.12,29600,1.96875,2.015,1.96875,2.015,236800,0.0,1.0
1994-10-05,15.5,16.0,14.88,15.75,160100,1.9375,2.0,1.86,1.96875,1280800,0.0,1.0
1994-10-06,15.0,15.5,14.5,15.5,41500,1.875,1.9375,1.8125,1.9375,332000,0.0,1.0
1994-10-07,15.5,15.75,14.75,14.75,24100,1.9375,1.96875,1.84375,1.84375,192800,0.0,1.0
1994-10-10,15.75,16.0,15.25,15.75,15400,1.96875,2.0,1.90625,1.96875,123200,0.0,1.0
1994-10-11,16.0,16.38,15.5,15.5,94600,2.0,2.0475,1.9375,1.9375,756800,0.0,1.0
1994-10-12,16.5,16.5,15.5,15.88,61400,2.0625,2.0625,1.9375,1.985,491200,0.0,1.0
1994-10-13,16.25,16.75,16.12,16.5,100400,2.03125,2.09375,2.015,2.0625,803200,0.0,1.0
1994-10-14,16.5,16.5,16.12,16.19,83800,2.0625,2.0625,2.015,2.02375,670400,0.0,1.0
1994-10-17,16.62,16.62,16.12,16.12,66800,2.0775,2.0775,2.015,2.015,534400,0.0,1.0
1994-10-18,16.75,16.75,16.12,16.38,47300,2.09375,2.09375,2.015,2.0475,378400,0.0,1.0
1994-10-19,16.5,16.75,16.38,16.5,17200,2.0625,2.09375,2.0475,2.0625,137600,0.0,1.0
1994-10-20,16.75,17.25,16.38,16.5,128100,2.09375,2.15625,2.0475,2.0625,1024800,0.0,1.0
1994-10-21,17.5,18.12,16.75,17.25,146900,2.1875,2.265,2.09375,2.15625,1175200,0.0,1.0
1994-10-24,16.38,17.88,16.38,17.38,32100,2.0475,2.235,2.0475,2.1725,256800,0.0,1.0
1994-10-25,15.12,16.62,14.25,16.38,92400,1.89,2.0775,1.78125,2.0475,739200,0.0,1.0
1994-10-26,14.5,15.25,14.5,14.75,84200,1.8125,1.90625,1.8125,1.84375,673600,0.0,1.0
1994-10-27,15.38,15.75,14.5,14.5,74700,1.9225,1.96875,1.8125,1.8125,597600,0.0,1.0
1994-10-28,15.62,15.88,15.25,15.75,55800,1.9525,1.985,1.90625,1.96875,446400,0.0,1.0
1994-10-31,15.62,16.25,15.62,15.62,32400,1.9525,2.03125,1.9525,1.9525,259200,0.0,1.0
1994-11-01,14.69,15.75,14.5,15.62,101900,1.83625,1.96875,1.8125,1.9525,815200,0.0,1.0
1994-11-02,14.88,15.0,14.38,14.38,23400,1.86,1.875,1.7975,1.7975,187200,0.0,1.0
1994-11-03,14.88,14.88,14.5,14.5,24900,1.86,1.86,1.8125,1.8125,199200,0.0,1.0
1994-11-04,15.12,15.5,14.5,14.88,53600,1.89,1.9375,1.8125,1.86,428800,0.0,1.0
1994-11-07,15.25,15.25,14.75,14.75,19200,1.90625,1.90625,1.84375,1.84375,153600,0.0,1.0
1994-11-08,15.12,15.25,14.88,15.0,24400,1.89,1.90625,1.86,1.875,195200,0.0,1.0
1994-11-09,15.0,15.38,14.75,15.0,39800,1.875,1.9225,1.84375,1.875,318400,0.0,1.0
1994-11-10,15.25,15.75,14.75,14.75,48000,1.90625,1.96875,1.84375,1.84375,384000,0.0,1.0
1994-11-11,14.88,15.5,14.88,15.0,14200,1.86,1.9375,1.86,1.875,113600,0.0,1.0
1994-11-14,14.5,15.12,14.12,14.75,36100,1.8125,1.89,1.765,1.84375,288800,0.0,1.0
1994-11-15,13.62,14.75,13.0,14.38,90000,1.7025,1.84375,1.625,1.7975,720000,0.0,1.0
1994-11-16,12.88,13.38,12.25,13.38,165800,1.61,1.6725,1.53125,1.6725,1326400,0.0,1.0
1994-11-17,13.5,13.75,12.75,12.75,101500,1.6875,1.71875,1.59375,1.59375,812000,0.0,1.0
1994-11-18,14.0,14.25,13.12,13.12,55000,1.75,1.78125,1.64,1.64,440000,0.0,1.0
1994-11-21,14.25,15.0,14.25,14.75,46700,1.78125,1.875,1.78125,1.84375,373600,0.0,1.0
1994-11-22,14.0,14.25,13.75,13.75,33600,1.75,1.78125,1.71875,1.71875,268800,0.0,1.0
1994-11-23,13.25,13.5,12.88,13.5,61000,1.65625,1.6875,1.61,1.6875,488000,0.0,1.0
1994-11-25,13.25,13.25,13.0,13.0,35000,1.65625,1.65625,1.625,1.625,280000,0.0,1.0
1994-11-28,12.88,13.25,12.75,13.25,49800,1.61,1.65625,1.59375,1.65625,398400,0.0,1.0
1994-11-29,13.25,13.25,12.88,12.88,46600,1.65625,1.65625,1.61,1.61,372800,0.0,1.0
1994-11-30,13.44,13.5,12.88,12.88,83300,1.68,1.6875,1.61,1.61,666400,0.0,1.0
1994-12-01,13.88,13.88,13.12,13.5,43900,1.735,1.735,1.64,1.6875,351200,0.0,1.0
1994-12-02,13.5,14.25,13.5,13.88,39700,1.6875,1.78125,1.6875,1.735,317600,0.0,1.0
1994-12-05,13.75,14.25,13.5,14.12,58300,1.71875,1.78125,1.6875,1.765,466400,0.0,1.0
1994-12-06,14.0,14.0,13.75,13.75,16500,1.75,1.75,1.71875,1.71875,132000,0.0,1.0
1994-12-07,13.62,14.12,13.62,13.62,2100,1.7025,1.765,1.7025,1.7025,16800,0.0,1.0
1994-12-08,13.88,13.88,13.5,13.62,2600,1.735,1.735,1.6875,1.7025,20800,0.0,1.0
1994-12-09,13.5,13.75,13.0,13.25,11500,1.6875,1.71875,1.625,1.65625,92000,0.0,1.0
1994-12-12,13.5,13.5,13.0,13.5,3500,1.6875,1.6875,1.625,1.6875,28000,0.0,1.0
1994-12-13,13.38,13.38,13.0,13.0,5100,1.6725,1.6725,1.625,1.625,40800,0.0,1.0
1994-12-14,13.5,14.0,13.25,13.25,9200,1.6875,1.75,1.65625,1.65625,73600,0.0,1.0
1994-12-15,14.0,14.38,13.62,13.62,19400,1.75,1.7975,1.7025,1.7025,155200,0.0,1.0
1994-12-16,14.12,14.38,14.0,14.0,28400,1.765,1.7975,1.75,1.75,227200,0.0,1.0
1994-12-19,14.12,14.5,14.12,14.5,4200,1.765,1.8125,1.765,1.8125,33600,0.0,1.0
1994-12-20,14.12,14.75,13.75,14.5,30000,1.765,1.84375,1.71875,1.8125,240000,0.0,1.0
1994-12-21,14.62,14.88,14.12,14.38,85900,1.8275,1.86,1.765,1.7975,687200,0.0,1.0
1994-12-22,14.0,14.88,13.88,14.88,54300,1.75,1.86,1.735,1.86,434400,0.0,1.0
1994-12-23,14.25,14.62,13.88,14.0,30500,1.78125,1.8275,1.735,1.75,244000,0.0,1.0
1994-12-27,14.5,14.75,14.25,14.75,21400,1.8125,1.84375,1.78125,1.84375,171200,0.0,1.0
1994-12-28,14.25,14.75,13.75,14.5,22800,1.78125,1.84375,1.71875,1.8125,182400,0.0,1.0
1994-12-29,13.88,14.25,13.5,14.25,14300,1.735,1.78125,1.6875,1.78125,114400,0.0,1.0
1994-12-30,15.0,15.0,13.5,13.5,65500,1.875,1.875,1.6875,1.6875,524000,0.0,1.0
1995-01-03,14.5,14.88,14.5,14.88,12100,1.8125,1.86,1.8125,1.86,96800,0.0,1.0
1995-01-04,13.75,14.88,13.5,14.5,55600,1.71875,1.86,1.6875,1.8125,444800,0.0,1.0
1995-01-05,13.5,13.75,13.25,13.75,26900,1.6875,1.71875,1.65625,1.71875,215200,0.0,1.0
1995-01-06,13.75,13.75,13.25,13.5,6900,1.71875,1.71875,1.65625,1.6875,55200,0.0,1.0
1995-01-09,13.75,13.88,13.25,13.25,27000,1.71875,1.735,1.65625,1.65625,216000,0.0,1.0
1995-01-10,13.75,14.0,13.62,13.62,18100,1.71875,1.75,1.7025,1.7025,144800,0.0,1.0
1995-01-11,13.75,13.94,13.75,13.75,7200,1.71875,1.7425,1.71875,1.71875,57600,0.0,1.0
1995-01-12,13.5,14.0,13.5,13.75,10500,1.6875,1.75,1.6875,1.71875,84000,0.0,1.0
1995-01-13,14.0,14.0,13.62,14.0,7900,1.75,1.75,1.7025,1.75,63200,0.0,1.0
1995-01-16,13.88,14.12,13.5,13.88,51900,1.735,1.765,1.6875,1.735,415200,0.0,1.0
1995-01-17,13.88,13.88,13.5,13.5,24400,1.735,1.735,1.6875,1.6875,195200,0.0,1.0
1995-01-18,13.88,13.88,13.5,13.88,53100,1.735,1.735,1.6875,1.735,424800,0.0,1.0
1995-01-19,14.25,14.25,13.62,13.75,46400,1.78125,1.78125,1.7025,1.71875,371200,0.0,1.0
1995-01-20,14.12,14.38,13.75,14.12,22700,1.765,1.7975,1.71875,1.765,181600,0.0,1.0
1995-01-23,14.25,14.25,13.75,14.25,9200,1.78125,1.78125,1.71875,1.78125,73600,0.0,1.0
1995-01-24,14.25,14.25,13.88,13.88,11800,1.78125,1.78125,1.735,1.735,94400,0.0,1.0
1995-01-25,14.5,14.5,14.0,14.0,7400,1.8125,1.8125,1.75,1.75,59200,0.0,1.0
1995-01-26,14.38,14.5,14.12,14.12,77900,1.7975,1.8125,1.765,1.765,623200,0.0,1.0
1995-01-27,14.75,14.75,14.38,14.38,41600,1.84375,1.84375,1.7975,1.7975,332800,0.0,1.0
1995-01-30,14.62,14.75,14.38,14.75,32500,1.8275,1.84375,1.7975,1.84375,260000,0.0,1.0
1995-01-31,15.0,15.5,14.75,15.25,68700,1.875,1.9375,1.84375,1.90625,549600,0.0,1.0
1995-02-01,14.62,15.12,14.25,14.88,58600,1.8275,1.89,1.78125,1.86,468800,0.0,1.0
1995-02-02,14.75,14.75,14.38,14.75,10300,1.84375,1.84375,1.7975,1.84375,82400,0.0,1.0
1995-02-03,15.0,15.12,14.62,14.75,28700,1.875,1.89,1.8275,1.84375,229600,0.0,1.0
1995-02-06,16.25,16.38,14.75,15.0,81800,2.03125,2.0475,1.84375,1.875,654400,0.0,1.0
1995-02-07,16.0,16.38,15.88,16.12,59400,2.0,2.0475,1.985,2.015,475200,0.0,1.0
1995-02-08,16.88,17.0,15.75,16.25,29800,2.11,2.125,1.96875,2.03125,238400,0.0,1.0
1995-02-09,16.62,17.0,16.25,16.62,48000,2.0775,2.125,2.03125,2.0775,384000,0.0,1.0
1995-02-10,16.12,16.75,16.0,16.75,28500,2.015,2.09375,2.0,2.09375,228000,0.0,1.0
1995-02-13,15.88,16.19,15.62,16.0,29700,1.985,2.02375,1.9525,2.0,237600,0.0,1.0
1995-02-14,15.12,15.75,14.75,15.5,51300,1.89,1.96875,1.84375,1.9375,410400,0.0,1.0
1995-02-15,15.62,15.75,15.0,15.5,63100,1.9525,1.96875,1.875,1.9375,504800,0.0,1.0
1995-02-16,15.38,15.88,14.88,15.38,43900,1.9225,1.985,1.86,1.9225,351200,0.0,1.0
1995-02-17,15.88,16.12,15.12,15.12,35200,1.985,2.015,1.89,1.89,281600,0.0,1.0
1995-02-21,16.88,16.88,15.62,16.0,66700,2.11,2.11,1.9525,2.0,533600,0.0,1.0
1995-02-22,16.88,17.0,16.5,16.62,62900,2.11,2.125,2.0625,2.0775,503200,0.0,1.0
1995-02-23,17.5,17.5,16.5,16.5,50900,2.1875,2.1875,2.0625,2.0625,407200,0.0,1.0
1995-02-24,17.75,18.0,17.38,17.5,67300,2.21875,2.25,2.1725,2.1875,538400,0.0,1.0
1995-02-27,18.5,18.75,17.75,17.75,104800,2.3125,2.34375,2.21875,2.21875,838400,0.0,1.0
1995-02-28,18.0,18.5,18.0,18.25,22500,2.25,2.3125,2.25,2.28125,180000,0.0,1.0
1995-03-01,18.5,18.5,18.0,18.0,27600,2.3125,2.3125,2.25,2.25,220800,0.0,1.0
1995-03-02,16.75,18.0,16.5,18.0,131600,2.09375,2.25,2.0625,2.25,1052800,0.0,1.0
1995-03-03,17.25,17.25,16.25,16.5,25300,2.15625,2.15625,2.03125,2.0625,202400,0.0,1.0
1995-03-06,16.5,17.0,16.5,16.75,12400,2.0625,2.125,2.0625,2.09375,99200,0.0,1.0
1995-03-07,16.0,16.5,15.47,16.5,54100,2.0,2.0625,1.93375,2.0625,432800,0.0,1.0
1995-03-08,16.0,16.25,15.25,15.75,21900,2.0,2.03125,1.90625,1.96875,175200,0.0,1.0
1995-03-09,15.75,16.0,15.25,15.5,20200,1.96875,2.0,1.90625,1.9375,161600,0.0,1.0
1995-03-10,15.25,15.5,15.0,15.5,9500,1.90625,1.9375,1.875,1.9375,76000,0.0,1.0
1995-03-13,15.75,15.75,14.75,15.25,19000,1.96875,1.96875,1.84375,1.90625,152000,0.0,1.0
1995-03-14,15.62,15.62,15.0,15.25,67800,1.9525,1.9525,1.875,1.90625,542400,0.0,1.0
1995-03-15,15.38,15.75,15.38,15.38,20500,1.9225,1.96875,1.9225,1.9225,164000,0.0,1.0
1995-03-16,15.5,15.62,15.25,15.38,12400,1.9375,1.9525,1.90625,1.9225,99200,0.0,1.0
1995-03-17,15.12,15.12,14.88,15.12,9200,1.89,1.89,1.86,1.89,73600,0.0,1.0
1995-03-20,14.25,15.38,13.5,14.88,84800,1.78125,1.9225,1.6875,1.86,678400,0.0,1.0
1995-03-21,14.0,14.38,13.75,13.75,57500,1.75,1.7975,1.71875,1.71875,460000,0.0,1.0
1995-03-22,14.12,14.5,13.88,14.0,48900,1.765,1.8125,1.735,1.75,391200,0.0,1.0
1995-03-23,13.88,14.0,13.88,13.88,9500,1.735,1.75,1.735,1.735,76000,0.0,1.0
1995-03-24,14.0,14.0,13.38,13.75,47500,1.75,1.75,1.6725,1.71875,380000,0.0,1.0
1995-03-27,12.5,13.5,12.25,13.38,85500,1.5625,1.6875,1.53125,1.6725,684000,0.0,1.0
1995-03-28,12.38,13.0,12.0,12.5,68900,1.5475,1.625,1.5,1.5625,551200,0.0,1.0
1995-03-29,12.0,12.5,12.0,12.0,54800,1.5,1.5625,1.5,1.5,438400,0.0,1.0
1995-03-30,12.5,12.5,12.0,12.0,44300,1.5625,1.5625,1.5,1.5,354400,0.0,1.0
1995-03-31,11.75,12.5,11.38,12.5,108200,1.46875,1.5625,1.4225,1.5625,865600,0.0,1.0
1995-04-03,12.0,12.0,11.5,11.5,111900,1.5,1.5,1.4375,1.4375,895200,0.0,1.0
1995-04-04,12.38,12.38,12.0,12.0,57800,1.5475,1.5475,1.5,1.5,462400,0.0,1.0
1995-04-05,12.5,12.75,12.25,12.38,45500,1.5625,1.59375,1.53125,1.5475,364000,0.0,1.0
1995-04-06,12.62,12.62,12.25,12.38,45800,1.5775,1.5775,1.53125,1.5475,366400,0.0,1.0
1995-04-07,13.25,13.38,12.25,12.62,63000,1.65625,1.6725,1.53125,1.5775,504000,0.0,1.0
1995-04-10,13.5,13.75,13.0,13.38,71600,1.6875,1.71875,1.625,1.6725,572800,0.0,1.0
1995-04-11,12.38,13.5,12.38,13.25,80400,1.5475,1.6875,1.5475,1.65625,643200,0.0,1.0
1995-04-12,12.62,13.0,12.38,12.38,23600,1.5775,1.625,1.5475,1.5475,188800,0.0,1.0
1995-04-13,12.5,13.0,12.12,12.62,33300,1.5625,1.625,1.515,1.5775,266400,0.0,1.0
1995-04-17,12.62,12.62,12.0,12.25,66500,1.5775,1.5775,1.5,1.53125,532000,0.0,1.0
1995-04-18,12.75,12.75,12.12,12.12,18400,1.59375,1.59375,1.515,1.515,147200,0.0,1.0
1995-04-19,12.62,12.62,12.38,12.38,3400,1.5775,1.5775,1.5475,1.5475,27200,0.0,1.0
1995-04-20,13.0,13.0,12.25,12.25,13000,1.625,1.625,1.53125,1.53125,104000,0.0,1.0
1995-04-21,12.88,13.0,12.38,12.88,21600,1.61,1.625,1.5475,1.61,172800,0.0,1.0
1995-04-24,12.88,13.0,12.5,12.5,8000,1.61,1.625,1.5625,1.5625,64000,0.0,1.0
1995-04-25,12.75,13.0,12.5,12.5,7200,1.59375,1.625,1.5625,1.5625,57600,0.0,1.0
1995-04-26,12.75,13.0,12.5,12.5,21800,1.59375,1.625,1.5625,1.5625,174400,0.0,1.0
1995-04-27,13.0,13.0,12.5,12.56,26800,1.625,1.625,1.5625,1.57,214400,0.0,1.0
1995-04-28,12.5,13.0,12.25,12.5,17600,1.5625,1.625,1.53125,1.5625,140800,0.0,1.0
1995-05-01,10.0,11.62,9.75,11.62,180900,1.25,1.4525,1.21875,1.4525,1447200,0.0,1.0
1995-05-02,10.38,10.5,9.62,10.12,182000,1.2975,1.3125,1.2025,1.265,1456000,0.0,1.0
1995-05-03,9.38,10.88,9.12,10.38,227100,1.1725,1.36,1.14,1.2975,1816800,0.0,1.0
1995-05-04,9.25,9.75,9.12,9.25,155000,1.15625,1.21875,1.14,1.15625,1240000,0.0,1.0
1995-05-05,9.75,9.75,9.0,9.0,138600,1.21875,1.21875,1.125,1.125,1108800,0.0,1.0
1995-05-08,10.5,10.62,9.25,9.56,75500,1.3125,1.3275,1.15625,1.195,604000,0.0,1.0
1995-05-09,10.38,11.12,9.88,10.5,88300,1.2975,1.39,1.235,1.3125,706400,0.0,1.0
1995-05-10,11.31,11.31,10.25,10.5,58900,1.41375,1.41375,1.28125,1.3125,471200,0.0,1.0
1995-05-11,11.62,12.0,11.0,11.25,50700,1.4525,1.5,1.375,1.40625,405600,0.0,1.0
1995-05-12,11.75,12.0,11.5,11.62,31000,1.46875,1.5,1.4375,1.4525,248000,0.0,1.0
1995-05-15,10.75,11.75,10.5,11.5,21300,1.34375,1.46875,1.3125,1.4375,170400,0.0,1.0
1995-05-16,11.0,11.5,10.5,10.5,287600,1.375,1.4375,1.3125,1.3125,2300800,0.0,1.0
1995-05-17,11.12,11.5,10.75,11.5,53700,1.39,1.4375,1.34375,1.4375,429600,0.0,1.0
1995-05-18,10.88,11.12,10.75,11.12,19100,1.36,1.39,1.34375,1.39,152800,0.0,1.0
1995-05-19,10.0,10.75,10.0,10.62,66400,1.25,1.34375,1.25,1.3275,531200,0.0,1.0
1995-05-22,10.75,10.75,10.0,10.62,2900,1.34375,1.34375,1.25,1.3275,23200,0.0,1.0
1995-05-23,10.75,10.75,10.12,10.12,3200,1.34375,1.34375,1.265,1.265,25600,0.0,1.0
1995-05-24,11.0,11.0,10.12,10.12,58200,1.375,1.375,1.265,1.265,465600,0.0,1.0
1995-05-25,10.88,11.0,10.5,11.0,12000,1.36,1.375,1.3125,1.375,96000,0.0,1.0
1995-05-26,10.5,10.88,10.5,10.88,14400,1.3125,1.36,1.3125,1.36,115200,0.0,1.0
1995-05-30,11.0,11.0,10.5,10.5,1200,1.375,1.375,1.3125,1.3125,9600,0.0,1.0
1995-05-31,10.88,11.0,10.62,11.0,15500,1.36,1.375,1.3275,1.375,124000,0.0,1.0
1995-06-01,11.25,11.25,10.62,11.0,18000,1.40625,1.40625,1.3275,1.375,144000,0.0,1.0
1995-06-02,12.0,12.12,11.0,11.25,118700,1.5,1.515,1.375,1.40625,949600,0.0,1.0
1995-06-05,13.5,13.62,11.88,11.88,89400,1.6875,1.7025,1.485,1.485,715200,0.0,1.0
1995-06-06,14.88,15.0,13.88,14.0,185600,1.86,1.875,1.735,1.75,1484800,0.0,1.0
1995-06-07,15.25,15.62,14.88,15.25,141700,1.90625,1.9525,1.86,1.90625,1133600,0.0,1.0
1995-06-08,15.38,15.75,15.0,15.38,85300,1.9225,1.96875,1.875,1.9225,682400,0.0,1.0
1995-06-09,15.5,15.5,15.12,15.5,18100,1.9375,1.9375,1.89,1.9375,144800,0.0,1.0
1995-06-12,14.94,15.5,14.75,15.25,41500,1.8675,1.9375,1.84375,1.90625,332000,0.0,1.0
1995-06-13,14.88,15.38,14.38,15.0,46000,1.86,1.9225,1.7975,1.875,368000,0.0,1.0
1995-06-14,14.62,14.75,14.25,14.5,42600,1.8275,1.84375,1.78125,1.8125,340800,0.0,1.0
1995-06-15,15.12,15.25,14.75,14.88,202300,1.89,1.90625,1.84375,1.86,1618400,0.0,1.0
1995-06-16,15.62,15.75,14.88,15.25,153600,1.9525,1.96875,1.86,1.90625,1228800,0.0,1.0
1995-06-19,16.0,16.5,15.38,15.38,189200,2.0,2.0625,1.9225,1.9225,1513600,0.0,1.0
1995-06-20,16.5,16.62,16.0,16.38,84300,2.0625,2.0775,2.0,2.0475,674400,0.0,1.0
1995-06-21,16.5,16.75,16.12,16.5,31400,2.0625,2.09375,2.015,2.0625,251200,0.0,1.0
1995-06-22,17.12,17.12,16.25,16.75,50200,2.14,2.14,2.03125,2.09375,401600,0.0,1.0
1995-06-23,17.0,17.38,16.75,17.25,19200,2.125,2.1725,2.09375,2.15625,153600,0.0,1.0
1995-06-26,16.5,17.0,16.38,17.0,39200,2.0625,2.125,2.0475,2.125,313600,0.0,1.0
1995-06-27,16.5,18.25,16.5,17.75,142600,2.0625,2.28125,2.0625,2.21875,1140800,0.0,1.0
1995-06-28,17.0,17.25,16.62,16.62,83300,2.125,2.15625,2.0775,2.0775,666400,0.0,1.0
1995-06-29,17.0,17.5,16.88,17.25,91200,2.125,2.1875,2.11,2.15625,729600,0.0,1.0
1995-06-30,17.12,17.25,16.88,17.06,107300,2.14,2.15625,2.11,2.1325,858400,0.0,1.0
1995-07-03,16.88,16.88,16.88,16.88,600,2.11,2.11,2.11,2.11,4800,0.0,1.0
1995-07-05,16.88,17.25,16.88,16.88,65200,2.11,2.15625,2.11,2.11,521600,0.0,1.0
1995-07-06,16.75,17.12,16.75,16.88,53500,2.09375,2.14,2.09375,2.11,428000,0.0,1.0
1995-07-07,17.0,17.0,16.62,16.75,115300,2.125,2.125,2.0775,2.09375,922400,0.0,1.0
1995-07-10,17.25,17.25,16.25,17.12,125100,2.15625,2.15625,2.03125,2.14,1000800,0.0,1.0
1995-07-11,17.0,17.12,16.62,17.0,31600,2.125,2.14,2.0775,2.125,252800,0.0,1.0
1995-07-12,17.12,17.38,17.0,17.0,19200,2.14,2.1725,2.125,2.125,153600,0.0,1.0
1995-07-13,17.75,18.12,17.12,17.38,174600,2.21875,2.265,2.14,2.1725,1396800,0.0,1.0
1995-07-14,17.88,18.0,17.62,18.0,86700,2.235,2.25,2.2025,2.25,693600,0.0,1.0
1995-07-17,17.88,17.88,17.62,17.88,17500,2.235,2.235,2.2025,2.235,140000,0.0,1.0
1995-07-18,17.12,17.75,16.5,17.62,53000,2.14,2.21875,2.0625,2.2025,424000,0.0,1.0
1995-07-19,16.0,16.5,15.62,16.5,40500,2.0,2.0625,1.9525,2.0625,324000,0.0,1.0
1995-07-20,16.0,16.12,15.75,15.88,25500,2.0,2.015,1.96875,1.985,204000,0.0,1.0
1995-07-21,15.75,16.0,15.62,15.75,29000,1.96875,2.0,1.9525,1.96875,232000,0.0,1.0
1995-07-24,15.5,16.0,15.38,16.0,28600,1.9375,2.0,1.9225,2.0,228800,0.0,1.0
1995-07-25,16.62,16.62,15.38,15.38,66100,2.0775,2.0775,1.9225,1.9225,528800,0.0,1.0
1995-07-26,17.25,17.38,16.38,16.38,104600,2.15625,2.1725,2.0475,2.0475,836800,0.0,1.0
1995-07-27,17.0,17.38,16.88,16.88,57300,2.125,2.1725,2.11,2.11,458400,0.0,1.0
1995-07-28,17.25,17.25,16.75,16.75,104500,2.15625,2.15625,2.09375,2.09375,836000,0.0,1.0
1995-07-31,17.75,17.75,17.0,17.5,65900,2.21875,2.21875,2.125,2.1875,527200,0.0,1.0
1995-08-01,17.25,17.75,16.5,17.75,33900,2.15625,2.21875,2.0625,2.21875,271200,0.0,1.0
1995-08-02,17.0,17.25,16.62,17.25,9700,2.125,2.15625,2.0775,2.15625,77600,0.0,1.0
1995-08-03,16.62,16.62,16.62,16.62,1800,2.0775,2.0775,2.0775,2.0775,14400,0.0,1.0
1995-08-04,16.12,16.62,16.12,16.62,9800,2.015,2.0775,2.015,2.0775,78400,0.0,1.0
1995-08-07,16.0,16.0,16.0,16.0,4400,2.0,2.0,2.0,2.0,35200,0.0,1.0
1995-08-08,16.38,16.75,16.0,16.75,33200,2.0475,2.09375,2.0,2.09375,265600,0.0,1.0
1995-08-09,17.0,17.0,16.5,16.75,17700,2.125,2.125,2.0625,2.09375,141600,0.0,1.0
1995-08-10,16.62,17.0,16.5,17.0,15700,2.0775,2.125,2.0625,2.125,125600,0.0,1.0
1995-08-11,16.62,17.0,16.62,17.0,21100,2.0775,2.125,2.0775,2.125,168800,0.0,1.0
1995-08-14,16.62,17.0,16.38,16.62,18200,2.0775,2.125,2.0475,2.0775,145600,0.0,1.0
1995-08-15,16.5,16.62,16.38,16.38,13200,2.0625,2.0775,2.0475,2.0475,105600,0.0,1.0
1995-08-16,16.38,16.62,16.38,16.38,4000,2.0475,2.0775,2.0475,2.0475,32000,0.0,1.0
1995-08-17,16.25,16.25,16.25,16.25,1500,2.03125,2.03125,2.03125,2.03125,12000,0.0,1.0
1995-08-18,16.25,16.5,16.25,16.5,12700,2.03125,2.0625,2.03125,2.0625,101600,0.0,1.0
1995-08-21,16.25,16.5,15.88,16.25,108800,2.03125,2.0625,1.985,2.03125,870400,0.0,1.0
1995-08-22,16.5,16.5,15.88,16.25,70000,2.0625,2.0625,1.985,2.03125,560000,0.0,1.0
1995-08-23,16.25,16.5,15.88,16.0,10800,2.03125,2.0625,1.985,2.0,86400,0.0,1.0
1995-08-24,15.88,16.25,15.88,15.88,8800,1.985,2.03125,1.985,1.985,70400,0.0,1.0
1995-08-25,16.25,16.5,16.0,16.0,80100,2.03125,2.0625,2.0,2.0,640800,0.0,1.0
1995-08-28,16.38,16.62,16.25,16.25,19800,2.0475,2.0775,2.03125,2.03125,158400,0.0,1.0
1995-08-29,16.62,16.75,16.25,16.75,19500,2.0775,2.09375,2.03125,2.09375,156000,0.0,1.0
1995-08-30,16.38,16.75,16.38,16.75,16600,2.0475,2.09375,2.0475,2.09375,132800,0.0,1.0
1995-08-31,16.75,16.88,16.38,16.38,97400,2.09375,2.11,2.0475,2.0475,779200,0.0,1.0
1995-09-01,17.19,17.25,16.62,16.62,27400,2.14875,2.15625,2.0775,2.0775,219200,0.0,1.0
1995-09-05,17.25,17.5,17.0,17.0,15900,2.15625,2.1875,2.125,2.125,127200,0.0,1.0
1995-09-06,17.5,17.5,17.12,17.5,11800,2.1875,2.1875,2.14,2.1875,94400,0.0,1.0
1995-09-07,17.38,17.5,17.12,17.12,38900,2.1725,2.1875,2.14,2.14,311200,0.0,1.0
1995-09-08,17.25,17.38,17.0,17.25,20000,2.15625,2.1725,2.125,2.15625,160000,0.0,1.0
1995-09-11,16.88,17.38,16.88,17.12,15900,2.11,2.1725,2.11,2.14,127200,0.0,1.0
1995-09-12,17.0,17.25,16.88,16.88,11700,2.125,2.15625,2.11,2.11,93600,0.0,1.0
1995-09-13,17.5,17.75,17.0,17.0,33900,2.1875,2.21875,2.125,2.125,271200,0.0,1.0
1995-09-14,17.62,17.88,17.25,17.25,61300,2.2025,2.235,2.15625,2.15625,490400,0.0,1.0
1995-09-15,17.38,17.88,17.38,17.62,7300,2.1725,2.235,2.1725,2.2025,58400,0.0,1.0
1995-09-18,18.62,18.62,17.5,17.88,97500,2.3275,2.3275,2.1875,2.235,780000,0.0,1.0
1995-09-19,18.38,19.0,18.12,18.62,240600,2.2975,2.375,2.265,2.3275,1924800,0.0,1.0
1995-09-20,19.5,19.62,18.5,18.75,88200,2.4375,2.4525,2.3125,2.34375,705600,0.0,1.0
1995-09-21,19.12,19.75,19.0,19.75,21700,2.39,2.46875,2.375,2.46875,173600,0.0,1.0
1995-09-22,19.75,20.5,19.38,19.62,341300,2.46875,2.5625,2.4225,2.4525,2730400,0.0,1.0
1995-09-25,23.62,23.62,19.62,20.12,504100,2.9525,2.9525,2.4525,2.515,4032800,0.0,1.0
1995-09-26,23.88,25.12,22.62,22.62,775600,2.985,3.14,2.8275,2.8275,6204800,0.0,1.0
1995-09-27,23.12,23.75,21.75,22.0,202600,2.89,2.96875,2.71875,2.75,1620800,0.0,1.0
1995-09-28,23.88,24.0,23.0,23.62,55200,2.985,3.0,2.875,2.9525,441600,0.0,1.0
1995-09-29,23.0,24.0,22.5,24.0,43800,2.875,3.0,2.8125,3.0,350400,0.0,1.0
1995-10-02,23.75,24.0,23.0,23.0,91700,2.96875,3.0,2.875,2.875,733600,0.0,1.0
1995-10-03,22.5,24.0,22.38,23.5,88300,2.8125,3.0,2.7975,2.9375,706400,0.0,1.0
1995-10-04,21.5,22.75,20.75,22.38,79100,2.6875,2.84375,2.59375,2.7975,632800,0.0,1.0
1995-10-05,21.88,22.62,21.38,21.38,61200,2.735,2.8275,2.6725,2.6725,489600,0.0,1.0
1995-10-06,22.75,23.5,22.5,22.75,78400,2.84375,2.9375,2.8125,2.84375,627200,0.0,1.0
1995-10-09,23.0,23.0,22.5,22.75,23600,2.875,2.875,2.8125,2.84375,188800,0.0,1.0
1995-10-10,24.0,24.0,21.75,22.25,224700,3.0,3.0,2.71875,2.78125,1797600,0.0,1.0
1995-10-11,26.5,27.0,24.12,24.5,528200,3.3125,3.375,3.015,3.0625,4225600,0.0,1.0
1995-10-12,26.44,27.12,25.88,27.0,141200,3.305,3.39,3.235,3.375,1129600,0.0,1.0
1995-10-13,26.62,27.62,26.5,26.62,82700,3.3275,3.4525,3.3125,3.3275,661600,0.0,1.0
1995-10-16,26.38,26.75,26.25,26.25,41600,3.2975,3.34375,3.28125,3.28125,332800,0.0,1.0
1995-10-17,26.5,26.75,26.25,26.25,20100,3.3125,3.34375,3.28125,3.28125,160800,0.0,1.0
1995-10-18,26.5,26.88,26.5,26.62,4400,3.3125,3.36,3.3125,3.3275,35200,0.0,1.0
1995-10-19,26.25,26.62,26.25,26.5,67200,3.28125,3.3275,3.28125,3.3125,537600,0.0,1.0
1995-10-20,27.0,27.38,26.25,26.25,104800,3.375,3.4225,3.28125,3.28125,838400,0.0,1.0
1995-10-23,26.69,27.25,26.62,27.12,128000,3.33625,3.40625,3.3275,3.39,1024000,0.0,1.0
1995-10-24,26.38,27.0,26.38,27.0,43200,3.2975,3.375,3.2975,3.375,345600,0.0,1.0
1995-10-25,26.38,26.75,25.5,26.75,278400,3.2975,3.34375,3.1875,3.34375,2227200,0.0,1.0
1995-10-26,25.88,26.25,25.88,26.25,75900,3.235,3.28125,3.235,3.28125,607200,0.0,1.0
1995-10-27,25.75,26.0,25.75,25.88,44800,3.21875,3.25,3.21875,3.235,358400,0.0,1.0
1995-10-30,25.88,26.12,25.75,26.12,28600,3.235,3.265,3.21875,3.265,228800,0.0,1.0
1995-10-31,26.0,26.12,25.88,26.12,56600,3.25,3.265,3.235,3.265,452800,0.0,1.0
1995-11-01,26.62,26.75,25.88,26.25,106400,3.3275,3.34375,3.235,3.28125,851200,0.0,1.0
1995-11-02,26.88,27.0,26.5,26.75,13700,3.36,3.375,3.3125,3.34375,109600,0.0,1.0
1995-11-03,26.62,27.12,26.62,27.12,2700,3.3275,3.39,3.3275,3.39,21600,0.0,1.0
1995-11-06,26.0,27.0,26.0,26.5,58900,3.25,3.375,3.25,3.3125,471200,0.0,1.0
1995-11-07,26.25,26.38,26.0,26.0,83200,3.28125,3.2975,3.25,3.25,665600,0.0,1.0
1995-11-08,29.75,30.25,26.0,26.38,391900,3.71875,3.78125,3.25,3.2975,3135200,0.0,1.0
1995-11-09,33.0,33.75,30.25,30.5,371800,4.125,4.21875,3.78125,3.8125,2974400,0.0,1.0
1995-11-10,31.5,33.0,30.75,33.0,121500,3.9375,4.125,3.84375,4.125,972000,0.0,1.0
1995-11-13,30.62,31.0,30.12,31.0,88800,3.8275,3.875,3.765,3.875,710400,0.0,1.0
1995-11-14,31.56,32.0,30.25,30.75,80700,3.945,4.0,3.78125,3.84375,645600,0.0,1.0
1995-11-15,30.75,31.5,30.75,31.5,37700,3.84375,3.9375,3.84375,3.9375,301600,0.0,1.0
1995-11-16,33.0,33.75,30.75,31.25,160800,4.125,4.21875,3.84375,3.90625,1286400,0.0,1.0
1995-11-17,34.75,35.75,33.0,33.0,158900,4.34375,4.46875,4.125,4.125,1271200,0.0,1.0
1995-11-20,39.25,40.25,35.0,35.25,515100,4.90625,5.03125,4.375,4.40625,4120800,0.0,1.0
1995-11-21,35.75,38.5,34.75,38.0,155900,4.46875,4.8125,4.34375,4.75,1247200,0.0,1.0
1995-11-22,35.0,36.25,35.0,36.25,26700,4.375,4.53125,4.375,4.53125,213600,0.0,1.0
1995-11-24,35.25,35.25,34.25,35.25,3200,4.40625,4.40625,4.28125,4.40625,25600,0.0,1.0
1995-11-27,38.25,38.25,35.25,35.25,108900,4.78125,4.78125,4.40625,4.40625,871200,0.0,1.0
1995-11-28,37.75,38.5,37.25,38.0,46200,4.71875,4.8125,4.65625,4.75,369600,0.0,1.0
1995-11-29,39.5,40.25,37.75,37.75,132000,4.9375,5.03125,4.71875,4.71875,1056000,0.0,1.0
1995-11-30,42.25,43.5,39.0,39.5,445800,5.28125,5.4375,4.875,4.9375,3566400,0.0,1.0
1995-12-01,40.5,42.75,39.75,42.0,154800,5.0625,5.34375,4.96875,5.25,1238400,0.0,1.0
1995-12-04,45.0,45.0,40.75,40.75,293600,5.625,5.625,5.09375,5.09375,2348800,0.0,1.0
1995-12-05,42.25,45.0,42.25,45.0,79200,5.28125,5.625,5.28125,5.625,633600,0.0,1.0
1995-12-06,43.5,43.75,41.5,42.25,134300,5.4375,5.46875,5.1875,5.28125,1074400,0.0,1.0
1995-12-07,44.25,45.5,42.75,43.5,207000,5.53125,5.6875,5.34375,5.4375,1656000,0.0,1.0
1995-12-08,41.75,43.75,41.0,43.0,194300,5.21875,5.46875,5.125,5.375,1554400,0.0,1.0
1995-12-11,41.25,42.25,41.25,41.25,94400,5.15625,5.28125,5.15625,5.15625,755200,0.0,1.0
1995-12-12,41.25,41.75,41.0,41.25,80900,5.15625,5.21875,5.125,5.15625,647200,0.0,1.0
1995-12-13,39.25,41.25,39.0,41.25,140500,4.90625,5.15625,4.875,5.15625,1124000,0.0,1.0
1995-12-14,39.5,40.0,38.75,39.25,295600,4.9375,5.0,4.84375,4.90625,2364800,0.0,1.0
1995-12-15,37.5,39.5,33.25,38.75,308100,4.6875,4.9375,4.15625,4.84375,2464800,0.0,1.0
1995-12-18,31.88,38.25,31.0,37.5,199400,3.985,4.78125,3.875,4.6875,1595200,0.0,1.0
1995-12-19,37.25,37.25,31.5,32.12,211100,4.65625,4.65625,3.9375,4.015,1688800,0.0,1.0
1995-12-20,38.25,39.0,37.0,37.5,182000,4.78125,4.875,4.625,4.6875,1456000,0.0,1.0
1995-12-21,39.25,40.0,38.0,38.12,38400,4.90625,5.0,4.75,4.765,307200,0.0,1.0
1995-12-22,38.5,39.38,38.5,38.5,500,4.8125,4.9225,4.8125,4.8125,4000,0.0,1.0
1995-12-26,39.5,39.5,38.75,39.5,13800,4.9375,4.9375,4.84375,4.9375,110400,0.0,1.0
1995-12-27,40.25,40.25,39.25,39.5,23500,5.03125,5.03125,4.90625,4.9375,188000,0.0,1.0
1995-12-28,40.0,40.5,39.25,40.0,79400,5.0,5.0625,4.90625,5.0,635200,0.0,1.0
1995-12-29,41.0,41.0,40.0,40.5,29900,5.125,5.125,5.0,5.0625,239200,0.0,1.0
1996-01-02,39.5,41.0,39.25,41.0,40900,4.9375,5.125,4.90625,5.125,327200,0.0,1.0
1996-01-03,38.0,40.25,38.0,39.5,37700,4.75,5.03125,4.75,4.9375,301600,0.0,1.0
1996-01-04,37.25,38.0,36.62,38.0,62100,4.65625,4.75,4.5775,4.75,496800,0.0,1.0
1996-01-05,36.12,37.12,36.0,36.5,68200,4.515,4.64,4.5,4.5625,545600,0.0,1.0
1996-01-08,36.75,36.75,36.75,36.75,1600,4.59375,4.59375,4.59375,4.59375,12800,0.0,1.0
1996-01-09,35.31,36.75,35.31,36.75,78400,4.41375,4.59375,4.41375,4.59375,627200,0.0,1.0
1996-01-10,35.25,36.25,34.5,35.0,76200,4.40625,4.53125,4.3125,4.375,609600,0.0,1.0
1996-01-11,37.5,38.25,35.5,35.75,107200,4.6875,4.78125,4.4375,4.46875,857600,0.0,1.0
1996-01-12,39.5,39.75,38.25,38.25,87200,4.9375,4.96875,4.78125,4.78125,697600,0.0,1.0
1996-01-15,40.0,40.0,38.75,38.75,59600,5.0,5.0,4.84375,4.84375,476800,0.0,1.0
1996-01-16,41.25,41.5,39.88,40.0,77800,5.15625,5.1875,4.985,5.0,622400,0.0,1.0
1996-01-17,44.5,47.25,40.75,41.25,347400,5.5625,5.90625,5.09375,5.15625,2779200,0.0,1.0
1996-01-18,47.25,48.25,43.5,44.5,270000,5.90625,6.03125,5.4375,5.5625,2160000,0.0,1.0
1996-01-19,45.0,47.5,43.56,47.5,233800,5.625,5.9375,5.445,5.9375,1870400,0.0,1.0
1996-01-22,46.75,47.25,45.0,45.0,111200,5.84375,5.90625,5.625,5.625,889600,0.0,1.0
1996-01-23,45.5,47.0,45.0,47.0,65200,5.6875,5.875,5.625,5.875,521600,0.0,1.0
1996-01-24,44.25,45.5,43.0,45.5,30500,5.53125,5.6875,5.375,5.6875,244000,0.0,1.0
1996-01-25,43.75,45.0,43.0,44.25,73000,5.46875,5.625,5.375,5.53125,584000,0.0,1.0
1996-01-26,43.25,43.5,42.25,43.0,719200,5.40625,5.4375,5.28125,5.375,5753600,0.0,1.0
1996-01-29,44.5,45.25,43.5,43.75,122300,5.5625,5.65625,5.4375,5.46875,978400,0.0,1.0
1996-01-30,46.0,46.5,44.0,44.0,120000,5.75,5.8125,5.5,5.5,960000,0.0,1.0
1996-01-31,48.25,50.0,46.0,46.25,149000,6.03125,6.25,5.75,5.78125,1192000,0.0,1.0
1996-02-01,47.5,49.25,46.0,48.25,141500,5.9375,6.15625,5.75,6.03125,1132000,0.0,1.0
1996-02-02,47.0,48.75,46.75,48.5,35300,5.875,6.09375,5.84375,6.0625,282400,0.0,1.0
1996-02-05,48.5,48.5,45.75,46.5,65900,6.0625,6.0625,5.71875,5.8125,527200,0.0,1.0
1996-02-06,48.25,49.25,46.75,48.25,120700,6.03125,6.15625,5.84375,6.03125,965600,0.0,1.0
1996-02-07,47.0,49.5,46.75,47.88,181900,5.875,6.1875,5.84375,5.985,1455200,0.0,1.0
1996-02-08,48.75,48.75,46.75,46.75,78100,6.09375,6.09375,5.84375,5.84375,624800,0.0,1.0
1996-02-09,47.88,50.25,47.5,48.25,103400,5.985,6.28125,5.9375,6.03125,827200,0.0,1.0
1996-02-12,48.25,49.25,47.25,47.5,68200,6.03125,6.15625,5.90625,5.9375,545600,0.0,1.0
1996-02-13,48.0,50.0,47.5,47.5,92000,6.0,6.25,5.9375,5.9375,736000,0.0,1.0
1996-02-14,47.5,48.5,47.25,48.0,13900,5.9375,6.0625,5.90625,6.0,111200,0.0,1.0
1996-02-15,47.25,48.5,47.25,48.5,7800,5.90625,6.0625,5.90625,6.0625,62400,0.0,1.0
1996-02-16,46.25,47.25,45.75,47.25,19300,5.78125,5.90625,5.71875,5.90625,154400,0.0,1.0
1996-02-20,46.12,47.0,40.75,45.0,227300,5.765,5.875,5.09375,5.625,1818400,0.0,1.0
1996-02-21,47.12,47.75,45.75,46.25,54800,5.89,5.96875,5.71875,5.78125,438400,0.0,1.0
1996-02-22,48.62,49.25,46.5,46.75,220200,6.0775,6.15625,5.8125,5.84375,1761600,0.0,1.0
1996-02-23,48.25,48.75,47.25,48.75,24900,6.03125,6.09375,5.90625,6.09375,199200,0.0,1.0
1996-02-26,48.06,49.25,47.56,48.75,38800,6.0075,6.15625,5.945,6.09375,310400,0.0,1.0
1996-02-27,49.0,49.25,48.0,48.0,26600,6.125,6.15625,6.0,6.0,212800,0.0,1.0
1996-02-28,49.0,49.0,48.0,49.0,2700,6.125,6.125,6.0,6.125,21600,0.0,1.0
1996-02-29,49.0,49.0,48.0,49.0,6500,6.125,6.125,6.0,6.125,52000,0.0,1.0
1996-03-01,49.0,49.38,48.25,48.75,28100,6.125,6.1725,6.03125,6.09375,224800,0.0,1.0
1996-03-04,48.12,49.75,47.75,49.5,58600,6.015,6.21875,5.96875,6.1875,468800,0.0,1.0
1996-03-05,48.5,49.5,46.75,47.5,63400,6.0625,6.1875,5.84375,5.9375,507200,0.0,1.0
1996-03-06,47.75,49.0,47.5,48.75,35300,5.96875,6.125,5.9375,6.09375,282400,0.0,1.0
1996-03-07,48.25,48.25,47.5,48.25,12100,6.03125,6.03125,5.9375,6.03125,96800,0.0,1.0
1996-03-08,46.5,47.75,44.25,46.0,108100,5.8125,5.96875,5.53125,5.75,864800,0.0,1.0
1996-03-11,46.75,47.5,45.81,46.5,12900,5.84375,5.9375,5.72625,5.8125,103200,0.0,1.0
1996-03-12,45.75,46.25,45.0,46.25,4700,5.71875,5.78125,5.625,5.78125,37600,0.0,1.0
1996-03-13,46.0,46.0,44.5,45.25,69900,5.75,5.75,5.5625,5.65625,559200,0.0,1.0
1996-03-14,47.5,47.75,46.25,46.25,20400,5.9375,5.96875,5.78125,5.78125,163200,0.0,1.0
1996-03-15,47.75,48.0,46.75,47.5,13600,5.96875,6.0,5.84375,5.9375,108800,0.0,1.0
1996-03-18,49.75,50.5,48.0,48.75,65400,6.21875,6.3125,6.0,6.09375,523200,0.0,1.0
1996-03-19,49.25,50.25,49.25,50.25,57700,6.15625,6.28125,6.15625,6.28125,461600,0.0,1.0
1996-03-20,52.12,53.5,49.25,49.25,192800,6.515,6.6875,6.15625,6.15625,1542400,0.0,1.0
1996-03-21,49.5,52.25,49.5,52.0,92000,6.1875,6.53125,6.1875,6.5,736000,0.0,1.0
1996-03-22,50.0,50.25,49.0,50.25,21600,6.25,6.28125,6.125,6.28125,172800,0.0,1.0
1996-03-25,47.25,51.75,46.0,50.5,240800,5.90625,6.46875,5.75,6.3125,1926400,0.0,1.0
1996-03-26,21.75,23.62,21.0,23.62,391200,5.4375,5.905,5.25,5.905,1564800,0.0,2.0
1996-03-27,22.62,22.62,21.5,21.5,80800,5.655,5.655,5.375,5.375,323200,0.0,1.0
1996-03-28,21.75,23.625,21.0,23.625,119600,5.4375,5.90625,5.25,5.90625,478400,0.0,1.0
1996-03-29,22.625,22.625,21.5,22.0,194600,5.65625,5.65625,5.375,5.5,778400,0.0,1.0
1996-04-01,21.5,22.75,21.0,22.5,143600,5.375,5.6875,5.25,5.625,574400,0.0,1.0
1996-04-02,21.5,22.75,21.0,22.5,148600,5.375,5.6875,5.25,5.625,594400,0.0,1.0
1996-04-03,22.625,22.625,21.375,22.0,145300,5.65625,5.65625,5.34375,5.5,581200,0.0,1.0
1996-04-04,24.0,24.0,22.375,22.625,67000,6.0,6.0,5.59375,5.65625,268000,0.0,1.0
1996-04-08,24.0,24.12,22.12,22.75,109400,6.0,6.03,5.53,5.6875,437600,0.0,1.0
1996-04-09,24.0,24.125,22.125,22.75,40600,6.0,6.03125,5.53125,5.6875,162400,0.0,1.0
1996-04-10,23.5,24.375,23.5,24.375,110000,5.875,6.09375,5.875,6.09375,440000,0.0,1.0
1996-04-11,23.0,24.0,22.0,23.375,62400,5.75,6.0,5.5,5.84375,249600,0.0,1.0
1996-04-12,22.5,23.0,21.75,23.0,167800,5.625,5.75,5.4375,5.75,671200,0.0,1.0
1996-04-15,23.25,23.25,22.0,22.12,334800,5.8125,5.8125,5.5,5.53,1339200,0.0,1.0
1996-04-16,23.25,23.25,22.0,22.125,43400,5.8125,5.8125,5.5,5.53125,173600,0.0,1.0
1996-04-17,23.0,23.5,22.75,23.25,47200,5.75,5.875,5.6875,5.8125,188800,0.0,1.0
1996-04-18,23.375,23.375,22.875,23.25,12300,5.84375,5.84375,5.71875,5.8125,49200,0.0,1.0
1996-04-19,23.25,23.5,22.75,22.75,142700,5.8125,5.875,5.6875,5.6875,570800,0.0,1.0
1996-04-22,28.5,28.5,25.0,25.0,613700,7.125,7.125,6.25,6.25,2454800,0.0,1.0
1996-04-23,28.5,28.5,25.0,28.5,509400,7.125,7.125,6.25,7.125,2037600,0.0,1.0
1996-04-24,28.5,29.0,27.75,28.25,211400,7.125,7.25,6.9375,7.0625,845600,0.0,1.0
1996-04-25,27.5,28.5,26.75,28.5,267500,6.875,7.125,6.6875,7.125,1070000,0.0,1.0
1996-04-26,28.0,28.25,26.75,26.75,131500,7.0,7.0625,6.6875,6.6875,526000,0.0,1.0
1996-04-29,29.25,29.5,27.5,27.5,367100,7.3125,7.375,6.875,6.875,1468400,0.0,1.0
1996-04-30,29.25,29.5,27.5,27.5,160700,7.3125,7.375,6.875,6.875,642800,0.0,1.0
1996-05-01,29.5,31.25,28.75,29.25,213800,7.375,7.8125,7.1875,7.3125,855200,0.0,1.0
1996-05-02,32.5,34.75,30.75,34.75,886000,8.125,8.6875,7.6875,8.6875,3544000,0.0,1.0
1996-05-03,30.5,31.5,29.5,29.5,660000,7.625,7.875,7.375,7.375,2640000,0.0,1.0
1996-05-06,37.5,37.75,34.75,35.25,392600,9.375,9.4375,8.6875,8.8125,1570400,0.0,1.0
1996-05-07,37.0,41.0,36.75,38.25,389700,9.25,10.25,9.1875,9.5625,1558800,0.0,1.0
1996-05-08,37.5,37.75,34.75,35.25,242900,9.375,9.4375,8.6875,8.8125,971600,0.0,1.0
1996-05-09,37.0,41.0,36.75,38.25,42200,9.25,10.25,9.1875,9.5625,168800,0.0,1.0
1996-05-10,38.25,38.25,35.75,37.25,89100,9.5625,9.5625,8.9375,9.3125,356400,0.0,1.0
1996-05-13,37.75,39.25,37.75,39.25,161200,9.4375,9.8125,9.4375,9.8125,644800,0.0,1.0
1996-05-14,42.5,43.25,37.75,38.5,288400,10.625,10.8125,9.4375,9.625,1153600,0.0,1.0
1996-05-15,37.75,39.25,37.75,39.25,327700,9.4375,9.8125,9.4375,9.8125,1310800,0.0,1.0
1996-05-16,42.5,43.25,37.75,38.5,136700,10.625,10.8125,9.4375,9.625,546800,0.0,1.0
1996-05-17,43.125,43.5,41.5,42.5,290000,10.78125,10.875,10.375,10.625,1160000,0.0,1.0
1996-05-20,45.25,46.0,43.75,44.5,219900,11.3125,11.5,10.9375,11.125,879600,0.0,1.0
1996-05-21,45.25,45.75,44.25,45.75,185500,11.3125,11.4375,11.0625,11.4375,742000,0.0,1.0
1996-05-22,45.0,46.0,43.75,44.5,65900,11.25,11.5,10.9375,11.125,263600,0.0,1.0
1996-05-23,45.25,45.75,44.25,45.75,49700,11.3125,11.4375,11.0625,11.4375,198800,0.0,1.0
1996-05-24,44.25,45.25,44.25,45.25,37200,11.0625,11.3125,11.0625,11.3125,148800,0.0,1.0
1996-05-28,42.0,45.25,41.75,43.75,200900,10.5,11.3125,10.4375,10.9375,803600,0.0,1.0
1996-05-29,40.25,42.5,39.75,41.5,122900,10.0625,10.625,9.9375,10.375,491600,0.0,1.0
1996-05-30,42.0,45.25,41.75,43.75,314900,10.5,11.3125,10.4375,10.9375,1259600,0.0,1.0
1996-05-31,40.25,42.5,39.75,41.5,459700,10.0625,10.625,9.9375,10.375,1838800,0.0,1.0
1996-06-03,41.25,41.75,40.5,40.75,172800,10.3125,10.4375,10.125,10.1875,691200,0.0,1.0
1996-06-04,41.25,41.75,40.5,40.75,414700,10.3125,10.4375,10.125,10.1875,1658800,0.0,1.0
1996-06-05,44.75,44.75,40.5,41.25,267100,11.1875,11.1875,10.125,10.3125,1068400,0.0,1.0
1996-06-06,44.125,46.25,43.25,44.75,136200,11.03125,11.5625,10.8125,11.1875,544800,0.0,1.0
1996-06-07,44.75,46.0,43.75,44.25,123400,11.1875,11.5,10.9375,11.0625,493600,0.0,1.0
1996-06-10,46.75,47.75,44.75,45.25,262400,11.6875,11.9375,11.1875,11.3125,1049600,0.0,1.0
1996-06-11,47.38,48.25,46.75,47.25,208100,11.845,12.0625,11.6875,11.8125,832400,0.0,1.0
1996-06-12,47.375,48.25,46.75,47.25,168200,11.84375,12.0625,11.6875,11.8125,672800,0.0,1.0
1996-06-13,49.0,49.5,47.125,47.125,262700,12.25,12.375,11.78125,11.78125,1050800,0.0,1.0
1996-06-14,48.625,49.5,48.0,49.25,348400,12.15625,12.375,12.0,12.3125,1393600,0.0,1.0
1996-06-17,45.5,46.5,45.5,46.0,242100,11.375,11.625,11.375,11.5,968400,0.0,1.0
1996-06-18,45.5,46.5,45.5,46.0,220500,11.375,11.625,11.375,11.5,882000,0.0,1.0
1996-06-19,44.0,45.75,44.0,45.5,268700,11.0,11.4375,11.0,11.375,1074800,0.0,1.0
1996-06-20,42.5,44.25,42.5,44.0,383500,10.625,11.0625,10.625,11.0,1534000,0.0,1.0
1996-06-21,42.0,43.75,41.5,42.75,230600,10.5,10.9375,10.375,10.6875,922400,0.0,1.0
1996-06-24,46.88,46.88,44.5,45.25,121200,11.72,11.72,11.125,11.3125,484800,0.0,1.0
1996-06-25,46.875,46.875,44.5,45.25,284500,11.71875,11.71875,11.125,11.3125,1138000,0.0,1.0
1996-06-26,49.0,49.0,46.0,46.25,333900,12.25,12.25,11.5,11.5625,1335600,0.0,1.0
1996-06-27,46.25,49.0,45.5,48.25,281500,11.5625,12.25,11.375,12.0625,1126000,0.0,1.0
1996-06-28,44.25,46.75,44.25,46.25,217800,11.0625,11.6875,11.0625,11.5625,871200,0.0,1.0
1996-07-01,43.5,43.75,41.5,43.25,331200,10.875,10.9375,10.375,10.8125,1324800,0.0,1.0
1996-07-02,43.75,45.0,43.5,44.0,262100,10.9375,11.25,10.875,11.0,1048400,0.0,1.0
1996-07-03,43.5,43.75,41.5,43.25,94700,10.875,10.9375,10.375,10.8125,378800,0.0,1.0
1996-07-05,42.5,43.75,41.5,43.75,83400,10.625,10.9375,10.375,10.9375,333600,0.0,1.0
1996-07-08,38.0,41.75,37.5,41.0,187300,9.5,10.4375,9.375,10.25,749200,0.0,1.0
1996-07-09,40.0,40.25,36.5,37.5,409100,10.0,10.0625,9.125,9.375,1636400,0.0,1.0
1996-07-10,38.0,41.75,37.5,41.0,49500,9.5,10.4375,9.375,10.25,198000,0.0,1.0
1996-07-11,40.0,40.25,36.5,37.5,150700,10.0,10.0625,9.125,9.375,602800,0.0,1.0
1996-07-12,39.125,40.25,38.0,39.5,79800,9.78125,10.0625,9.5,9.875,319200,0.0,1.0
1996-07-15,34.62,38.25,33.0,37.5,194900,8.655,9.5625,8.25,9.375,779600,0.0,1.0
1996-07-16,33.25,36.0,27.5,34.5,508800,8.3125,9.0,6.875,8.625,2035200,0.0,1.0
1996-07-17,34.625,38.25,33.0,37.5,352500,8.65625,9.5625,8.25,9.375,1410000,0.0,1.0
1996-07-18,33.25,36.0,27.5,34.5,265100,8.3125,9.0,6.875,8.625,1060400,0.0,1.0
1996-07-19,36.5,38.25,34.5,37.75,188500,9.125,9.5625,8.625,9.4375,754000,0.0,1.0
1996-07-22,35.25,38.0,35.25,38.0,176200,8.8125,9.5,8.8125,9.5,704800,0.0,1.0
1996-07-23,33.75,36.0,33.75,35.25,215000,8.4375,9.0,8.4375,8.8125,860000,0.0,1.0
1996-07-24,35.25,38.0,35.25,38.0,423600,8.8125,9.5,8.8125,9.5,1694400,0.0,1.0
1996-07-25,33.75,36.0,33.75,35.25,163500,8.4375,9.0,8.4375,8.8125,654000,0.0,1.0
1996-07-26,34.75,36.25,29.5,30.25,52000,8.6875,9.0625,7.375,7.5625,208000,0.0,1.0
1996-07-29,32.5,34.0,31.75,33.75,116800,8.125,8.5,7.9375,8.4375,467200,0.0,1.0
1996-07-30,33.75,35.0,32.38,33.0,226000,8.4375,8.75,8.095,8.25,904000,0.0,1.0
1996-07-31,32.5,34.0,31.75,33.75,588700,8.125,8.5,7.9375,8.4375,2354800,0.0,1.0
1996-08-01,33.75,35.0,32.375,33.0,288100,8.4375,8.75,8.09375,8.25,1152400,0.0,1.0
1996-08-02,39.25,40.5,39.0,40.0,224700,9.8125,10.125,9.75,10.0,898800,0.0,1.0
1996-08-05,37.25,40.0,37.0,40.0,115800,9.3125,10.0,9.25,10.0,463200,0.0,1.0
1996-08-06,37.88,38.12,36.5,37.25,86100,9.47,9.53,9.125,9.3125,344400,0.0,1.0
1996-08-07,37.25,40.0,37.0,40.0,138400,9.3125,10.0,9.25,10.0,553600,0.0,1.0
1996-08-08,37.875,38.125,36.5,37.25,314400,9.46875,9.53125,9.125,9.3125,1257600,0.0,1.0
1996-08-09,39.375,40.0,37.75,38.75,83400,9.84375,10.0,9.4375,9.6875,333600,0.0,1.0
1996-08-12,39.38,40.0,38.5,38.5,139600,9.845,10.0,9.625,9.625,558400,0.0,1.0
1996-08-13,39.5,39.62,38.25,38.25,155200,9.875,9.905,9.5625,9.5625,620800,0.0,1.0
1996-08-14,39.375,40.0,38.5,38.5,213500,9.84375,10.0,9.625,9.625,854000,0.0,1.0
1996-08-15,39.5,39.625,38.25,38.25,388700,9.875,9.90625,9.5625,9.5625,1554800,0.0,1.0
1996-08-16,39.75,40.0,38.75,39.5,211500,9.9375,10.0,9.6875,9.875,846000,0.0,1.0
1996-08-19,43.25,44.5,41.75,42.25,337300,10.8125,11.125,10.4375,10.5625,1349200,0.0,1.0
1996-08-20,41.31,43.25,40.5,43.25,196100,10.3275,10.8125,10.125,10.8125,784400,0.0,1.0
1996-08-21,43.25,44.5,41.75,42.25,213900,10.8125,11.125,10.4375,10.5625,855600,0.0,1.0
1996-08-22,41.375,43.25,40.5,43.25,116000,10.34375,10.8125,10.125,10.8125,464000,0.0,1.0
1996-08-23,40.5,41.75,39.75,41.75,18700,10.125,10.4375,9.9375,10.4375,74800,0.0,1.0
1996-08-26,39.25,39.75,38.5,39.75,60700,9.8125,9.9375,9.625,9.9375,242800,0.0,1.0
1996-08-27,39.12,39.75,39.0,39.25,63700,9.78,9.9375,9.75,9.8125,254800,0.0,1.0
1996-08-28,39.25,39.75,38.5,39.75,178000,9.8125,9.9375,9.625,9.9375,712000,0.0,1.0
1996-08-29,39.125,39.75,39.0,39.25,94600,9.78125,9.9375,9.75,9.8125,378400,0.0,1.0
1996-08-30,40.75,41.5,39.0,39.75,91900,10.1875,10.375,9.75,9.9375,367600,0.0,1.0
1996-09-03,40.25,40.25,38.25,38.38,77000,10.0625,10.0625,9.5625,9.595,308000,0.0,1.0
1996-09-04,40.25,40.25,38.25,38.375,76000,10.0625,10.0625,9.5625,9.59375,304000,0.0,1.0
1996-09-05,39.25,40.25,38.75,39.75,199400,9.8125,10.0625,9.6875,9.9375,797600,0.0,1.0
1996-09-06,36.625,40.0,36.5,39.25,129500,9.15625,10.0,9.125,9.8125,518000,0.0,1.0
1996-09-09,37.62,38.0,36.75,37.25,80600,9.405,9.5,9.1875,9.3125,322400,0.0,1.0
1996-09-10,37.625,38.0,36.75,37.25,112600,9.40625,9.5,9.1875,9.3125,450400,0.0,1.0
1996-09-11,37.75,39.25,37.25,38.0,61100,9.4375,9.8125,9.3125,9.5,244400,0.0,1.0
1996-09-12,37.75,37.75,36.5,37.0,69700,9.4375,9.4375,9.125,9.25,278800,0.0,1.0
1996-09-13,38.5,38.5,37.75,38.25,104000,9.625,9.625,9.4375,9.5625,416000,0.0,1.0
1996-09-16,40.12,41.25,39.5,39.75,115800,10.03,10.3125,9.875,9.9375,463200,0.0,1.0
1996-09-17,40.125,41.25,39.5,39.75,67200,10.03125,10.3125,9.875,9.9375,268800,0.0,1.0
1996-09-18,40.25,41.25,39.25,40.75,126400,10.0625,10.3125,9.8125,10.1875,505600,0.0,1.0
1996-09-19,38.0,40.25,38.0,39.75,582600,9.5,10.0625,9.5,9.9375,2330400,0.0,1.0
1996-09-20,36.25,38.5,35.0,38.0,266400,9.0625,9.625,8.75,9.5,1065600,0.0,1.0
1996-09-23,33.0,36.0,33.0,35.5,227700,8.25,9.0,8.25,8.875,910800,0.0,1.0
1996-09-24,33.0,36.0,33.0,35.5,786400,8.25,9.0,8.25,8.875,3145600,0.0,1.0
1996-09-25,30.25,34.25,30.0,33.0,1255000,7.5625,8.5625,7.5,8.25,5020000,0.0,1.0
1996-09-26,28.5,31.0,26.5,31.0,1624700,7.125,7.75,6.625,7.75,6498800,0.0,1.0
1996-09-27,28.5,29.0,26.0,28.875,340500,7.125,7.25,6.5,7.21875,1362000,0.0,1.0
1996-09-30,28.0,29.0,27.0,27.25,642300,7.0,7.25,6.75,6.8125,2569200,0.0,1.0
1996-10-01,28.0,29.0,27.0,27.25,382800,7.0,7.25,6.75,6.8125,1531200,0.0,1.0
1996-10-02,27.0,28.38,26.25,28.38,576800,6.75,7.095,6.5625,7.095,2307200,0.0,1.0
1996-10-03,28.0,28.75,27.5,28.75,191700,7.0,7.1875,6.875,7.1875,766800,0.0,1.0
1996-10-04,27.0,28.375,26.25,28.375,212900,6.75,7.09375,6.5625,7.09375,851600,0.0,1.0
1996-10-07,24.38,27.25,24.0,26.75,432900,6.095,6.8125,6.0,6.6875,1731600,0.0,1.0
1996-10-08,24.5,25.12,23.5,24.5,340100,6.125,6.28,5.875,6.125,1360400,0.0,1.0
1996-10-09,24.375,27.25,24.0,27.0,302000,6.09375,6.8125,6.0,6.75,1208000,0.0,1.0
1996-10-10,24.5,25.125,23.5,24.5,273900,6.125,6.28125,5.875,6.125,1095600,0.0,1.0
1996-10-11,24.25,25.0,24.25,24.75,161300,6.0625,6.25,6.0625,6.1875,645200,0.0,1.0
1996-10-14,23.75,24.25,23.5,24.25,156500,5.9375,6.0625,5.875,6.0625,626000,0.0,1.0
1996-10-15,23.75,24.0,23.25,23.75,176400,5.9375,6.0,5.8125,5.9375,705600,0.0,1.0
1996-10-16,23.75,24.25,23.5,24.25,136300,5.9375,6.0625,5.875,6.0625,545200,0.0,1.0
1996-10-17,23.75,24.0,23.25,23.75,608800,5.9375,6.0,5.8125,5.9375,2435200,0.0,1.0
1996-10-18,22.5,23.75,22.0,23.75,300500,5.625,5.9375,5.5,5.9375,1202000,0.0,1.0
1996-10-21,22.5,22.5,21.75,22.25,204500,5.625,5.625,5.4375,5.5625,818000,0.0,1.0
1996-10-22,21.0,22.5,20.38,22.5,377200,5.25,5.625,5.095,5.625,1508800,0.0,1.0
1996-10-23,22.5,22.5,21.75,22.25,101300,5.625,5.625,5.4375,5.5625,405200,0.0,1.0
1996-10-24,21.0,22.5,20.375,22.5,508900,5.25,5.625,5.09375,5.625,2035600,0.0,1.0
1996-10-25,20.625,21.125,20.375,20.75,830900,5.15625,5.28125,5.09375,5.1875,3323600,0.0,1.0
1996-10-28,20.75,22.0,20.25,21.0,425600,5.1875,5.5,5.0625,5.25,1702400,0.0,1.0
1996-10-29,20.88,21.0,20.5,20.5,403300,5.22,5.25,5.125,5.125,1613200,0.0,1.0
1996-10-30,20.75,22.0,20.25,21.0,404500,5.1875,5.5,5.0625,5.25,1618000,0.0,1.0
1996-10-31,20.875,21.0,20.5,20.5,496200,5.21875,5.25,5.125,5.125,1984800,0.0,1.0
1996-11-01,21.5,21.5,20.75,21.0,605200,5.375,5.375,5.1875,5.25,2420800,0.0,1.0
1996-11-04,23.38,24.25,23.25,24.0,468400,5.845,6.0625,5.8125,6.0,1873600,0.0,1.0
1996-11-05,23.375,24.25,23.25,24.0,671400,5.84375,6.0625,5.8125,6.0,2685600,0.0,1.0
1996-11-06,21.125,23.5,20.5,23.0,898200,5.28125,5.875,5.125,5.75,3592800,0.0,1.0
1996-11-07,22.375,22.75,21.0,21.25,666700,5.59375,5.6875,5.25,5.3125,2666800,0.0,1.0
1996-11-08,24.5,25.0,22.25,22.25,648900,6.125,6.25,5.5625,5.5625,2595600,0.0,1.0
1996-11-11,25.14,26.5,25.0,26.25,296100,6.285,6.625,6.25,6.5625,1184400,0.0,1.0
1996-11-12,25.1406,26.5,25.0,26.25,266500,6.28515,6.625,6.25,6.5625,1066000,0.0,1.0
1996-11-13,24.75,25.75,24.25,25.5,393000,6.1875,6.4375,6.0625,6.375,1572000,0.0,1.0
1996-11-14,23.5,24.0,22.75,23.375,554400,5.875,6.0,5.6875,5.84375,2217600,0.0,1.0
1996-11-15,24.0,24.75,22.75,23.5,461000,6.0,6.1875,5.6875,5.875,1844000,0.0,1.0
1996-11-18,27.0,27.25,25.25,25.25,402200,6.75,6.8125,6.3125,6.3125,1608800,0.0,1.0
1996-11-19,27.0,27.25,25.25,26.875,374200,6.75,6.8125,6.3125,6.71875,1496800,0.0,1.0
1996-11-20,26.625,27.25,25.75,27.25,109800,6.65625,6.8125,6.4375,6.8125,439200,0.0,1.0
1996-11-21,26.875,27.25,26.5,26.5,119400,6.71875,6.8125,6.625,6.625,477600,0.0,1.0
1996-11-22,25.375,27.0,25.25,26.25,162300,6.34375,6.75,6.3125,6.5625,649200,0.0,1.0
1996-11-25,25.62,26.5,25.5,25.88,310700,6.405,6.625,6.375,6.47,1242800,0.0,1.0
1996-11-26,25.625,26.5,25.5,25.875,441500,6.40625,6.625,6.375,6.46875,1766000,0.0,1.0
1996-11-27,24.25,26.5,23.75,26.0,266500,6.0625,6.625,5.9375,6.5,1066000,0.0,1.0
1996-11-29,25.0,25.25,24.25,24.75,60500,6.25,6.3125,6.0625,6.1875,242000,0.0,1.0
1996-12-02,24.0,25.25,23.5,25.12,270500,6.0,6.3125,5.875,6.28,1082000,0.0,1.0
1996-12-03,23.25,24.5,23.0,23.75,285300,5.8125,6.125,5.75,5.9375,1141200,0.0,1.0
1996-12-04,23.25,23.5,22.75,23.25,307000,5.8125,5.875,5.6875,5.8125,1228000,0.0,1.0
1996-12-05,23.25,23.25,22.25,23.0,410200,5.8125,5.8125,5.5625,5.75,1640800,0.0,1.0
1996-12-06,23.0,23.75,22.0,22.62,358600,5.75,5.9375,5.5,5.655,1434400,0.0,1.0
1996-12-09,22.38,23.0,22.0,22.75,833600,5.595,5.75,5.5,5.6875,3334400,0.0,1.0
1996-12-10,22.5,22.88,22.0,22.5,525700,5.625,5.72,5.5,5.625,2102800,0.0,1.0
1996-12-11,24.75,25.0,22.0,22.25,451600,6.1875,6.25,5.5,5.5625,1806400,0.0,1.0
1996-12-12,23.5,25.88,23.25,25.25,491500,5.875,6.47,5.8125,6.3125,1966000,0.0,1.0
1996-12-13,24.12,24.5,22.75,23.0,306100,6.03,6.125,5.6875,5.75,1224400,0.0,1.0
1996-12-16,24.0,24.75,23.75,24.75,257500,6.0,6.1875,5.9375,6.1875,1030000,0.0,1.0
1996-12-17,24.12,24.5,23.12,23.5,308000,6.03,6.125,5.78,5.875,1232000,0.0,1.0
1996-12-18,24.75,25.0,23.88,24.25,163300,6.1875,6.25,5.97,6.0625,653200,0.0,1.0
1996-12-19,24.75,25.25,24.25,24.75,316400,6.1875,6.3125,6.0625,6.1875,1265600,0.0,1.0
1996-12-20,25.0,25.0,24.25,24.88,156400,6.25,6.25,6.0625,6.22,625600,0.0,1.0
1996-12-23,24.5,25.0,24.25,24.75,202800,6.125,6.25,6.0625,6.1875,811200,0.0,1.0
1996-12-24,25.0,25.25,24.38,24.38,83000,6.25,6.3125,6.095,6.095,332000,0.0,1.0
1996-12-26,25.0,25.75,24.25,25.0,178500,6.25,6.4375,6.0625,6.25,714000,0.0,1.0
1996-12-27,24.75,25.38,24.38,24.88,93900,6.1875,6.345,6.095,6.22,375600,0.0,1.0
1996-12-30,24.62,25.25,24.62,24.75,107100,6.155,6.3125,6.155,6.1875,428400,0.0,1.0
1996-12-31,24.75,25.0,24.38,24.44,129400,6.1875,6.25,6.095,6.11,517600,0.0,1.0
1997-01-02,24.63,24.88,24.5,24.63,38500,6.1575,6.22,6.125,6.1575,154000,0.0,1.0
1997-01-03,26.38,26.5,24.75,24.75,335500,6.595,6.625,6.1875,6.1875,1342000,0.0,1.0
1997-01-06,27.75,28.5,26.25,27.13,379800,6.9375,7.125,6.5625,6.7825,1519200,0.0,1.0
1997-01-07,27.88,28.13,27.38,28.13,163900,6.97,7.0325,6.845,7.0325,655600,0.0,1.0
1997-01-08,28.38,29.13,27.63,27.88,323400,7.095,7.2825,6.9075,6.97,1293600,0.0,1.0
1997-01-09,28.56,29.38,28.38,28.75,132000,7.14,7.345,7.095,7.1875,528000,0.0,1.0
1997-01-10,29.0,29.25,27.25,28.38,171900,7.25,7.3125,6.8125,7.095,687600,0.0,1.0
1997-01-13,29.13,29.13,28.38,28.75,235000,7.2825,7.2825,7.095,7.1875,940000,0.0,1.0
1997-01-14,29.38,29.63,28.75,29.38,253000,7.345,7.4075,7.1875,7.345,1012000,0.0,1.0
1997-01-15,30.75,31.0,28.88,29.13,404700,7.6875,7.75,7.22,7.2825,1618800,0.0,1.0
1997-01-16,30.5,30.75,29.75,30.75,162800,7.625,7.6875,7.4375,7.6875,651200,0.0,1.0
1997-01-17,31.5,31.5,30.5,30.5,274800,7.875,7.875,7.625,7.625,1099200,0.0,1.0
1997-01-20,30.5,31.75,29.75,31.13,175600,7.625,7.9375,7.4375,7.7825,702400,0.0,1.0
1997-01-21,29.5,30.5,27.5,29.75,207000,7.375,7.625,6.875,7.4375,828000,0.0,1.0
1997-01-22,29.81,30.0,28.75,28.75,96600,7.4525,7.5,7.1875,7.1875,386400,0.0,1.0
1997-01-23,28.75,30.0,28.75,30.0,55900,7.1875,7.5,7.1875,7.5,223600,0.0,1.0
1997-01-24,28.75,29.5,28.25,28.75,94200,7.1875,7.375,7.0625,7.1875,376800,0.0,1.0
1997-01-27,29.0,29.25,28.38,28.38,90900,7.25,7.3125,7.095,7.095,363600,0.0,1.0
1997-01-28,28.13,29.38,28.13,29.25,128400,7.0325,7.345,7.0325,7.3125,513600,0.0,1.0
1997-01-29,28.38,29.0,27.63,28.63,155000,7.095,7.25,6.9075,7.1575,620000,0.0,1.0
1997-01-30,29.0,29.75,28.25,29.13,596600,7.25,7.4375,7.0625,7.2825,2386400,0.0,1.0
1997-01-31,29.75,29.75,28.75,29.25,63800,7.4375,7.4375,7.1875,7.3125,255200,0.0,1.0
1997-02-03,29.38,31.25,29.0,29.88,443500,7.345,7.8125,7.25,7.47,1774000,0.0,1.0
1997-02-04,27.5,28.63,26.5,28.13,409300,6.875,7.1575,6.625,7.0325,1637200,0.0,1.0
1997-02-05,27.44,28.13,27.0,27.25,131000,6.86,7.0325,6.75,6.8125,524000,0.0,1.0
1997-02-06,27.38,27.5,26.38,27.0,182700,6.845,6.875,6.595,6.75,730800,0.0,1.0
1997-02-07,26.75,27.75,26.0,27.5,112400,6.6875,6.9375,6.5,6.875,449600,0.0,1.0
1997-02-10,26.25,27.13,26.13,26.75,80300,6.5625,6.7825,6.5325,6.6875,321200,0.0,1.0
1997-02-11,25.38,26.75,25.38,26.5,120900,6.345,6.6875,6.345,6.625,483600,0.0,1.0
1997-02-12,27.0,27.0,25.63,25.75,147800,6.75,6.75,6.4075,6.4375,591200,0.0,1.0
1997-02-13,28.0,28.25,26.38,26.75,112900,7.0,7.0625,6.595,6.6875,451600,0.0,1.0
1997-02-14,27.88,28.5,27.5,28.25,227500,6.97,7.125,6.875,7.0625,910000,0.0,1.0
1997-02-18,27.75,28.13,27.5,27.75,65500,6.9375,7.0325,6.875,6.9375,262000,0.0,1.0
1997-02-19,28.13,28.25,27.5,27.5,118800,7.0325,7.0625,6.875,6.875,475200,0.0,1.0
1997-02-20,28.13,28.13,27.63,27.75,96600,7.0325,7.0325,6.9075,6.9375,386400,0.0,1.0
1997-02-21,28.13,28.13,27.75,28.0,155700,7.0325,7.0325,6.9375,7.0,622800,0.0,1.0
1997-02-24,28.13,28.13,27.75,28.13,74400,7.0325,7.0325,6.9375,7.0325,297600,0.0,1.0
1997-02-25,27.88,28.25,27.88,28.13,69400,6.97,7.0625,6.97,7.0325,277600,0.0,1.0
1997-02-26,27.75,28.25,27.25,27.88,150200,6.9375,7.0625,6.8125,6.97,600800,0.0,1.0
1997-02-27,27.88,28.0,27.38,27.5,79700,6.97,7.0,6.845,6.875,318800,0.0,1.0
1997-02-28,26.0,27.5,25.5,27.5,126000,6.5,6.875,6.375,6.875,504000,0.0,1.0
1997-03-03,26.25,26.38,25.5,26.0,33500,6.5625,6.595,6.375,6.5,134000,0.0,1.0
1997-03-04,27.0,27.0,26.13,27.0,95400,6.75,6.75,6.5325,6.75,381600,0.0,1.0
1997-03-05,27.0,27.13,26.63,27.13,77800,6.75,6.7825,6.6575,6.7825,311200,0.0,1.0
1997-03-06,26.13,27.13,26.13,26.88,87300,6.5325,6.7825,6.5325,6.72,349200,0.0,1.0
1997-03-07,26.63,26.75,26.13,26.13,77900,6.6575,6.6875,6.5325,6.5325,311600,0.0,1.0
1997-03-10,27.11,27.38,26.25,27.0,94300,6.7775,6.845,6.5625,6.75,377200,0.0,1.0
1997-03-11,26.63,27.25,26.63,27.25,42300,6.6575,6.8125,6.6575,6.8125,169200,0.0,1.0
1997-03-12,27.0,27.13,26.63,27.0,39800,6.75,6.7825,6.6575,6.75,159200,0.0,1.0
1997-03-13,26.75,27.0,26.0,26.75,52000,6.6875,6.75,6.5,6.6875,208000,0.0,1.0
1997-03-14,25.5,26.75,25.13,26.31,32600,6.375,6.6875,6.2825,6.5775,130400,0.0,1.0
1997-03-17,25.25,25.5,24.38,25.25,55000,6.3125,6.375,6.095,6.3125,220000,0.0,1.0
1997-03-18,25.38,25.5,24.75,24.75,74100,6.345,6.375,6.1875,6.1875,296400,0.0,1.0
1997-03-19,24.44,25.38,24.38,24.88,21200,6.11,6.345,6.095,6.22,84800,0.0,1.0
1997-03-20,23.75,24.63,23.13,24.0,124000,5.9375,6.1575,5.7825,6.0,496000,0.0,1.0
1997-03-21,25.38,25.75,23.25,23.38,185700,6.345,6.4375,5.8125,5.845,742800,0.0,1.0
1997-03-24,25.5,25.5,24.5,25.0,119200,6.375,6.375,6.125,6.25,476800,0.0,1.0
1997-03-25,25.25,26.0,24.88,25.88,54100,6.3125,6.5,6.22,6.47,216400,0.0,1.0
1997-03-26,24.25,25.38,24.13,25.38,62900,6.0625,6.345,6.0325,6.345,251600,0.0,1.0
1997-03-27,24.0,24.75,23.38,24.25,75900,6.0,6.1875,5.845,6.0625,303600,0.0,1.0
1997-03-31,24.38,24.5,22.5,23.0,93000,6.095,6.125,5.625,5.75,372000,0.0,1.0
1997-04-01,23.0,24.25,21.25,24.0,411500,5.75,6.0625,5.3125,6.0,1646000,0.0,1.0
1997-04-02,24.25,25.38,22.25,23.0,123700,6.0625,6.345,5.5625,5.75,494800,0.0,1.0
1997-04-03,24.88,25.69,23.75,24.63,119200,6.22,6.4225,5.9375,6.1575,476800,0.0,1.0
1997-04-04,25.63,25.63,24.0,24.0,27900,6.4075,6.4075,6.0,6.0,111600,0.0,1.0
1997-04-07,24.25,25.63,23.94,25.63,58100,6.0625,6.4075,5.985,6.4075,232400,0.0,1.0
1997-04-08,24.13,24.5,23.25,23.75,51800,6.0325,6.125,5.8125,5.9375,207200,0.0,1.0
1997-04-09,24.25,24.25,23.5,24.13,46100,6.0625,6.0625,5.875,6.0325,184400,0.0,1.0
1997-04-10,25.0,25.0,23.5,24.13,23700,6.25,6.25,5.875,6.0325,94800,0.0,1.0
1997-04-11,25.25,25.5,24.63,24.63,33000,6.3125,6.375,6.1575,6.1575,132000,0.0,1.0
1997-04-14,24.5,25.0,24.25,24.75,46200,6.125,6.25,6.0625,6.1875,184800,0.0,1.0
1997-04-15,24.13,25.0,23.75,24.75,29800,6.0325,6.25,5.9375,6.1875,119200,0.0,1.0
1997-04-16,23.88,24.13,23.38,24.0,30600,5.97,6.0325,5.845,6.0,122400,0.0,1.0
1997-04-17,24.0,24.0,23.5,23.5,82800,6.0,6.0,5.875,5.875,331200,0.0,1.0
1997-04-18,24.0,24.0,23.63,23.88,153800,6.0,6.0,5.9075,5.97,615200,0.0,1.0
1997-04-21,21.13,23.88,18.5,23.75,542400,5.2825,5.97,4.625,5.9375,2169600,0.0,1.0
1997-04-22,20.5,21.25,20.0,21.25,474600,5.125,5.3125,5.0,5.3125,1898400,0.0,1.0
1997-04-23,21.13,21.13,20.5,20.63,120300,5.2825,5.2825,5.125,5.1575,481200,0.0,1.0
1997-04-24,21.0,21.5,20.5,21.44,91000,5.25,5.375,5.125,5.36,364000,0.0,1.0
1997-04-25,20.25,21.0,19.75,20.5,88400,5.0625,5.25,4.9375,5.125,353600,0.0,1.0
1997-04-28,20.88,21.0,20.0,20.0,61400,5.22,5.25,5.0,5.0,245600,0.0,1.0
1997-04-29,21.13,21.5,20.5,21.0,178700,5.2825,5.375,5.125,5.25,714800,0.0,1.0
1997-04-30,20.75,22.25,20.25,21.0,249600,5.1875,5.5625,5.0625,5.25,998400,0.0,1.0
1997-05-01,20.0,21.0,19.75,21.0,465300,5.0,5.25,4.9375,5.25,1861200,0.0,1.0
1997-05-02,20.5,20.5,19.75,20.25,178400,5.125,5.125,4.9375,5.0625,713600,0.0,1.0
1997-05-05,19.25,20.5,19.25,20.0,274400,4.8125,5.125,4.8125,5.0,1097600,0.0,1.0
1997-05-06,19.13,19.38,17.88,19.25,660300,4.7825,4.845,4.47,4.8125,2641200,0.0,1.0
1997-05-07,19.25,20.88,18.63,19.13,605900,4.8125,5.22,4.6575,4.7825,2423600,0.0,1.0
1997-05-08,21.25,21.5,19.25,21.25,237100,5.3125,5.375,4.8125,5.3125,948400,0.0,1.0
1997-05-09,21.25,21.25,20.38,21.25,144100,5.3125,5.3125,5.095,5.3125,576400,0.0,1.0
1997-05-12,20.88,21.5,20.5,20.75,184600,5.22,5.375,5.125,5.1875,738400,0.0,1.0
1997-05-13,21.63,22.0,20.75,21.25,224900,5.4075,5.5,5.1875,5.3125,899600,0.0,1.0
1997-05-14,22.0,22.0,21.25,21.63,66300,5.5,5.5,5.3125,5.4075,265200,0.0,1.0
1997-05-15,22.13,22.13,21.38,22.0,226600,5.5325,5.5325,5.345,5.5,906400,0.0,1.0
1997-05-16,22.13,22.38,21.75,22.25,119000,5.5325,5.595,5.4375,5.5625,476000,0.0,1.0
1997-05-19,21.25,22.13,21.0,21.88,134500,5.3125,5.5325,5.25,5.47,538000,0.0,1.0
1997-05-20,21.5,21.5,20.88,21.5,98500,5.375,5.375,5.22,5.375,394000,0.0,1.0
1997-05-21,21.75,22.5,21.25,21.63,264900,5.4375,5.625,5.3125,5.4075,1059600,0.0,1.0
1997-05-22,22.25,22.38,21.5,21.5,156100,5.5625,5.595,5.375,5.375,624400,0.0,1.0
1997-05-23,23.13,23.5,22.0,22.38,191500,5.7825,5.875,5.5,5.595,766000,0.0,1.0
1997-05-27,23.63,24.0,22.0,23.13,222900,5.9075,6.0,5.5,5.7825,891600,0.0,1.0
1997-05-28,23.63,23.75,23.13,23.75,228100,5.9075,5.9375,5.7825,5.9375,912400,0.0,1.0
1997-05-29,23.38,23.63,22.75,23.63,298400,5.845,5.9075,5.6875,5.9075,1193600,0.0,1.0
1997-05-30,24.0,24.0,22.88,22.88,191500,6.0,6.0,5.72,5.72,766000,0.0,1.0
1997-06-02,26.5,26.75,23.75,24.25,490400,6.625,6.6875,5.9375,6.0625,1961600,0.0,1.0
1997-06-03,26.5,27.0,25.38,26.38,249300,6.625,6.75,6.345,6.595,997200,0.0,1.0
1997-06-04,27.13,27.5,26.25,26.5,143100,6.7825,6.875,6.5625,6.625,572400,0.0,1.0
1997-06-05,27.25,27.5,27.0,27.5,191800,6.8125,6.875,6.75,6.875,767200,0.0,1.0
1997-06-06,27.94,28.38,27.13,27.25,339500,6.985,7.095,6.7825,6.8125,1358000,0.0,1.0
1997-06-09,28.0,28.25,27.75,28.25,414800,7.0,7.0625,6.9375,7.0625,1659200,0.0,1.0
1997-06-10,27.94,28.38,27.75,28.13,574300,6.985,7.095,6.9375,7.0325,2297200,0.0,1.0
1997-06-11,27.25,28.13,27.0,27.88,1112400,6.8125,7.0325,6.75,6.97,4449600,0.0,1.0
1997-06-12,25.38,26.88,24.75,26.75,301100,6.345,6.72,6.1875,6.6875,1204400,0.0,1.0
1997-06-13,26.38,26.75,25.25,25.63,122100,6.595,6.6875,6.3125,6.4075,488400,0.0,1.0
1997-06-16,26.13,27.0,25.63,26.25,203000,6.5325,6.75,6.4075,6.5625,812000,0.0,1.0
1997-06-17,26.5,27.13,26.25,26.88,71800,6.625,6.7825,6.5625,6.72,287200,0.0,1.0
1997-06-18,26.38,27.0,26.13,26.25,93000,6.595,6.75,6.5325,6.5625,372000,0.0,1.0
1997-06-19,26.63,26.63,25.88,26.38,59100,6.6575,6.6575,6.47,6.595,236400,0.0,1.0
1997-06-20,26.25,26.38,25.75,26.0,108300,6.5625,6.595,6.4375,6.5,433200,0.0,1.0
1997-06-23,26.63,26.63,26.0,26.13,434000,6.6575,6.6575,6.5,6.5325,1736000,0.0,1.0
1997-06-24,26.75,27.0,26.13,26.63,82500,6.6875,6.75,6.5325,6.6575,330000,0.0,1.0
1997-06-25,26.25,26.75,25.94,26.5,187400,6.5625,6.6875,6.485,6.625,749600,0.0,1.0
1997-06-26,26.06,26.38,26.0,26.13,36200,6.515,6.595,6.5,6.5325,144800,0.0,1.0
1997-06-27,26.5,26.5,26.0,26.0,93200,6.625,6.625,6.5,6.5,372800,0.0,1.0
1997-06-30,26.63,27.0,26.13,26.25,453100,6.6575,6.75,6.5325,6.5625,1812400,0.0,1.0
1997-07-01,26.75,26.75,26.25,26.75,106200,6.6875,6.6875,6.5625,6.6875,424800,0.0,1.0
1997-07-02,25.44,26.75,25.25,26.0,165500,6.36,6.6875,6.3125,6.5,662000,0.0,1.0
1997-07-03,22.63,26.0,22.38,25.88,103300,5.6575,6.5,5.595,6.47,413200,0.0,1.0
1997-07-07,21.5,23.25,20.0,22.5,678500,5.375,5.8125,5.0,5.625,2714000,0.0,1.0
1997-07-08,22.38,23.0,21.38,21.75,222100,5.595,5.75,5.345,5.4375,888400,0.0,1.0
1997-07-09,22.63,23.0,22.25,22.63,142700,5.6575,5.75,5.5625,5.6575,570800,0.0,1.0
1997-07-10,22.0,22.5,21.88,22.38,159600,5.5,5.625,5.47,5.595,638400,0.0,1.0
1997-07-11,21.94,22.5,21.5,22.38,117300,5.485,5.625,5.375,5.595,469200,0.0,1.0
1997-07-14,22.25,22.75,21.75,22.0,139100,5.5625,5.6875,5.4375,5.5,556400,0.0,1.0
1997-07-15,22.88,22.88,22.0,22.88,116100,5.72,5.72,5.5,5.72,464400,0.0,1.0
1997-07-16,22.0,23.13,21.88,23.0,264000,5.5,5.7825,5.47,5.75,1056000,0.0,1.0
1997-07-17,22.0,22.5,21.88,22.0,59600,5.5,5.625,5.47,5.5,238400,0.0,1.0
1997-07-18,22.31,22.63,21.5,21.75,161300,5.5775,5.6575,5.375,5.4375,645200,0.0,1.0
1997-07-21,23.0,24.25,22.63,23.13,105400,5.75,6.0625,5.6575,5.7825,421600,0.0,1.0
1997-07-22,23.0,23.38,22.5,22.63,82300,5.75,5.845,5.625,5.6575,329200,0.0,1.0
1997-07-23,23.0,23.63,23.0,23.63,75300,5.75,5.9075,5.75,5.9075,301200,0.0,1.0
1997-07-24,24.88,25.75,23.5,23.5,443400,6.22,6.4375,5.875,5.875,1773600,0.0,1.0
1997-07-25,25.88,26.0,23.63,23.63,226100,6.47,6.5,5.9075,5.9075,904400,0.0,1.0
1997-07-28,25.88,26.38,25.38,25.75,81800,6.47,6.595,6.345,6.4375,327200,0.0,1.0
1997-07-29,25.38,26.0,25.25,25.56,150600,6.345,6.5,6.3125,6.39,602400,0.0,1.0
1997-07-30,24.75,26.0,24.38,25.56,316100,6.1875,6.5,6.095,6.39,1264400,0.0,1.0
1997-07-31,21.5,21.75,18.5,20.75,3236200,5.375,5.4375,4.625,5.1875,12944800,0.0,1.0
1997-08-01,20.75,21.75,20.63,21.25,898800,5.1875,5.4375,5.1575,5.3125,3595200,0.0,1.0
1997-08-04,21.44,21.63,20.5,20.75,505300,5.36,5.4075,5.125,5.1875,2021200,0.0,1.0
1997-08-05,22.13,22.13,21.5,21.63,272500,5.5325,5.5325,5.375,5.4075,1090000,0.0,1.0
1997-08-06,21.88,22.13,21.5,21.63,264100,5.47,5.5325,5.375,5.4075,1056400,0.0,1.0
1997-08-07,22.13,22.5,21.75,22.25,196000,5.5325,5.625,5.4375,5.5625,784000,0.0,1.0
1997-08-08,21.75,22.0,21.5,21.5,234800,5.4375,5.5,5.375,5.375,939200,0.0,1.0
1997-08-11,21.75,22.0,21.5,21.75,255800,5.4375,5.5,5.375,5.4375,1023200,0.0,1.0
1997-08-12,21.75,22.0,21.5,21.75,871200,5.4375,5.5,5.375,5.4375,3484800,0.0,1.0
1997-08-13,22.38,22.75,21.5,21.5,338500,5.595,5.6875,5.375,5.375,1354000,0.0,1.0
1997-08-14,22.5,22.88,22.38,22.63,187400,5.625,5.72,5.595,5.6575,749600,0.0,1.0
1997-08-15,21.63,22.81,21.0,22.38,344700,5.4075,5.7025,5.25,5.595,1378800,0.0,1.0
1997-08-18,23.56,24.0,21.25,22.0,864100,5.89,6.0,5.3125,5.5,3456400,0.0,1.0
1997-08-19,23.94,24.88,23.75,24.13,574700,5.985,6.22,5.9375,6.0325,2298800,0.0,1.0
1997-08-20,24.25,24.63,23.75,24.0,473900,6.0625,6.1575,5.9375,6.0,1895600,0.0,1.0
1997-08-21,24.25,24.63,23.75,24.31,356100,6.0625,6.1575,5.9375,6.0775,1424400,0.0,1.0
1997-08-22,23.88,24.25,23.75,24.13,279300,5.97,6.0625,5.9375,6.0325,1117200,0.0,1.0
1997-08-25,24.13,24.25,23.25,23.75,280400,6.0325,6.0625,5.8125,5.9375,1121600,0.0,1.0
1997-08-26,24.5,24.63,23.88,24.0,253100,6.125,6.1575,5.97,6.0,1012400,0.0,1.0
1997-08-27,25.0,25.38,24.63,24.75,411100,6.25,6.345,6.1575,6.1875,1644400,0.0,1.0
1997-08-28,25.0,25.13,24.25,25.0,250100,6.25,6.2825,6.0625,6.25,1000400,0.0,1.0
1997-08-29,24.25,25.13,24.25,24.88,47300,6.0625,6.2825,6.0625,6.22,189200,0.0,1.0
1997-09-02,24.88,25.13,24.38,24.38,91400,6.22,6.2825,6.095,6.095,365600,0.0,1.0
1997-09-03,25.13,25.25,24.63,25.13,76400,6.2825,6.3125,6.1575,6.2825,305600,0.0,1.0
1997-09-04,25.13,25.38,24.75,25.0,236300,6.2825,6.345,6.1875,6.25,945200,0.0,1.0
1997-09-05,25.19,25.38,25.0,25.38,105000,6.2975,6.345,6.25,6.345,420000,0.0,1.0
1997-09-08,25.63,25.63,25.0,25.25,68500,6.4075,6.4075,6.25,6.3125,274000,0.0,1.0
1997-09-09,25.63,25.69,25.44,25.44,151100,6.4075,6.4225,6.36,6.36,604400,0.0,1.0
1997-09-10,25.88,26.38,25.56,26.06,231700,6.47,6.595,6.39,6.515,926800,0.0,1.0
1997-09-11,26.06,26.25,25.75,25.75,94000,6.515,6.5625,6.4375,6.4375,376000,0.0,1.0
1997-09-12,25.63,26.25,25.38,26.25,74700,6.4075,6.5625,6.345,6.5625,298800,0.0,1.0
1997-09-15,27.75,27.75,25.75,25.75,409600,6.9375,6.9375,6.4375,6.4375,1638400,0.0,1.0
1997-09-16,28.63,29.75,28.38,28.88,694700,7.1575,7.4375,7.095,7.22,2778800,0.0,1.0
1997-09-17,28.13,29.38,27.75,29.25,401200,7.0325,7.345,6.9375,7.3125,1604800,0.0,1.0
1997-09-18,27.63,28.0,27.0,28.0,107700,6.9075,7.0,6.75,7.0,430800,0.0,1.0
1997-09-19,27.63,27.88,26.88,27.13,112500,6.9075,6.97,6.72,6.7825,450000,0.0,1.0
1997-09-22,26.25,27.75,25.88,26.38,440300,6.5625,6.9375,6.47,6.595,1761200,0.0,1.0
1997-09-23,25.75,26.38,25.63,26.13,229600,6.4375,6.595,6.4075,6.5325,918400,0.0,1.0
1997-09-24,26.0,26.13,25.75,25.75,198000,6.5,6.5325,6.4375,6.4375,792000,0.0,1.0
1997-09-25,25.88,26.06,25.63,26.0,100400,6.47,6.515,6.4075,6.5,401600,0.0,1.0
1997-09-26,25.63,26.13,25.63,25.63,106600,6.4075,6.5325,6.4075,6.4075,426400,0.0,1.0
1997-09-29,26.75,26.88,26.13,26.38,409900,6.6875,6.72,6.5325,6.595,1639600,0.0,1.0
1997-09-30,28.06,28.25,26.38,26.88,398100,7.015,7.0625,6.595,6.72,1592400,0.0,1.0
1997-10-01,27.63,28.25,27.25,28.0,155400,6.9075,7.0625,6.8125,7.0,621600,0.0,1.0
1997-10-02,28.88,28.88,27.13,27.75,107200,7.22,7.22,6.7825,6.9375,428800,0.0,1.0
1997-10-03,28.5,29.0,28.31,28.75,197000,7.125,7.25,7.0775,7.1875,788000,0.0,1.0
1997-10-06,28.38,28.88,28.38,28.63,131500,7.095,7.22,7.095,7.1575,526000,0.0,1.0
1997-10-07,28.63,29.13,28.5,28.5,171600,7.1575,7.2825,7.125,7.125,686400,0.0,1.0
1997-10-08,28.0,29.0,27.63,28.63,154900,7.0,7.25,6.9075,7.1575,619600,0.0,1.0
1997-10-09,28.5,28.5,27.5,28.0,108400,7.125,7.125,6.875,7.0,433600,0.0,1.0
1997-10-10,28.75,29.0,27.88,28.0,130700,7.1875,7.25,6.97,7.0,522800,0.0,1.0
1997-10-13,29.0,29.13,28.63,29.0,79900,7.25,7.2825,7.1575,7.25,319600,0.0,1.0
1997-10-14,27.63,29.0,26.88,29.0,152000,6.9075,7.25,6.72,7.25,608000,0.0,1.0
1997-10-15,27.75,27.75,27.0,27.38,124000,6.9375,6.9375,6.75,6.845,496000,0.0,1.0
1997-10-16,27.88,28.5,27.5,27.75,95300,6.97,7.125,6.875,6.9375,381200,0.0,1.0
1997-10-17,26.13,27.75,25.63,27.5,89200,6.5325,6.9375,6.4075,6.875,356800,0.0,1.0
1997-10-20,27.75,27.81,26.13,26.31,95600,6.9375,6.9525,6.5325,6.5775,382400,0.0,1.0
1997-10-21,27.94,28.63,27.88,28.5,226800,6.985,7.1575,6.97,7.125,907200,0.0,1.0
1997-10-22,27.69,28.38,27.5,28.0,181800,6.9225,7.095,6.875,7.0,727200,0.0,1.0
1997-10-23,26.63,27.25,26.06,26.63,265300,6.6575,6.8125,6.515,6.6575,1061200,0.0,1.0
1997-10-24,26.0,27.13,25.88,26.63,148800,6.5,6.7825,6.47,6.6575,595200,0.0,1.0
1997-10-27,24.38,26.25,24.38,25.75,207300,6.095,6.5625,6.095,6.4375,829200,0.0,1.0
1997-10-28,25.13,25.13,23.38,23.75,253500,6.2825,6.2825,5.845,5.9375,1014000,0.0,1.0
1997-10-29,25.13,25.69,24.0,25.06,299000,6.2825,6.4225,6.0,6.265,1196000,0.0,1.0
1997-10-30,25.25,26.25,24.13,24.13,111600,6.3125,6.5625,6.0325,6.0325,446400,0.0,1.0
1997-10-31,25.63,25.63,24.75,25.5,56200,6.4075,6.4075,6.1875,6.375,224800,0.0,1.0
1997-11-03,25.75,26.0,25.25,26.0,52500,6.4375,6.5,6.3125,6.5,210000,0.0,1.0
1997-11-04,27.63,27.88,25.88,26.38,357200,6.9075,6.97,6.47,6.595,1428800,0.0,1.0
1997-11-05,28.5,28.88,27.5,27.5,116500,7.125,7.22,6.875,6.875,466000,0.0,1.0
1997-11-06,28.5,29.25,27.94,28.88,133400,7.125,7.3125,6.985,7.22,533600,0.0,1.0
1997-11-07,27.13,28.25,27.0,28.13,99700,6.7825,7.0625,6.75,7.0325,398800,0.0,1.0
1997-11-10,26.75,27.38,26.75,26.88,91300,6.6875,6.845,6.6875,6.72,365200,0.0,1.0
1997-11-11,27.75,28.0,26.63,27.0,141800,6.9375,7.0,6.6575,6.75,567200,0.0,1.0
1997-11-12,25.88,26.5,24.88,25.13,441300,6.47,6.625,6.22,6.2825,1765200,0.0,1.0
1997-11-13,25.13,26.0,24.5,26.0,593400,6.2825,6.5,6.125,6.5,2373600,0.0,1.0
1997-11-14,25.75,25.75,25.0,25.0,219800,6.4375,6.4375,6.25,6.25,879200,0.0,1.0
1997-11-17,27.25,28.25,25.31,25.75,243600,6.8125,7.0625,6.3275,6.4375,974400,0.0,1.0
1997-11-18,27.0,27.25,25.75,27.25,150000,6.75,6.8125,6.4375,6.8125,600000,0.0,1.0
1997-11-19,26.0,27.25,25.75,27.0,119900,6.5,6.8125,6.4375,6.75,479600,0.0,1.0
1997-11-20,25.88,26.5,25.88,26.0,81300,6.47,6.625,6.47,6.5,325200,0.0,1.0
1997-11-21,26.06,26.75,26.0,26.75,94600,6.515,6.6875,6.5,6.6875,378400,0.0,1.0
1997-11-24,26.0,26.25,25.75,26.0,82500,6.5,6.5625,6.4375,6.5,330000,0.0,1.0
1997-11-25,25.75,25.88,25.25,25.81,14700,6.4375,6.47,6.3125,6.4525,58800,0.0,1.0
1997-11-26,25.75,26.25,25.56,25.75,169000,6.4375,6.5625,6.39,6.4375,676000,0.0,1.0
1997-11-28,25.88,26.13,25.63,25.63,9800,6.47,6.5325,6.4075,6.4075,39200,0.0,1.0
1997-12-01,26.13,26.38,25.75,25.75,44300,6.5325,6.595,6.4375,6.4375,177200,0.0,1.0
1997-12-02,25.81,26.38,25.81,26.06,71700,6.4525,6.595,6.4525,6.515,286800,0.0,1.0
1997-12-03,26.0,26.38,25.56,26.38,33200,6.5,6.595,6.39,6.595,132800,0.0,1.0
1997-12-04,27.25,27.25,25.69,25.69,130100,6.8125,6.8125,6.4225,6.4225,520400,0.0,1.0
1997-12-05,27.38,27.63,26.75,26.75,60400,6.845,6.9075,6.6875,6.6875,241600,0.0,1.0
1997-12-08,28.0,28.13,27.13,27.13,218500,7.0,7.0325,6.7825,6.7825,874000,0.0,1.0
1997-12-09,27.75,28.25,27.0,28.0,153200,6.9375,7.0625,6.75,7.0,612800,0.0,1.0
1997-12-10,27.5,27.75,27.25,27.5,112400,6.875,6.9375,6.8125,6.875,449600,0.0,1.0
1997-12-11,28.0,28.13,26.44,26.5,98800,7.0,7.0325,6.61,6.625,395200,0.0,1.0
1997-12-12,27.38,27.88,26.81,27.75,119100,6.845,6.97,6.7025,6.9375,476400,0.0,1.0
1997-12-15,28.13,28.38,27.13,27.25,128400,7.0325,7.095,6.7825,6.8125,513600,0.0,1.0
1997-12-16,28.13,28.69,28.06,28.13,153500,7.0325,7.1725,7.015,7.0325,614000,0.0,1.0
1997-12-17,25.94,28.38,25.94,28.13,226700,6.485,7.095,6.485,7.0325,906800,0.0,1.0
1997-12-18,25.13,26.38,25.0,25.88,113200,6.2825,6.595,6.25,6.47,452800,0.0,1.0
1997-12-19,25.13,25.5,24.63,25.0,120700,6.2825,6.375,6.1575,6.25,482800,0.0,1.0
1997-12-22,25.38,25.63,25.13,25.13,35200,6.345,6.4075,6.2825,6.2825,140800,0.0,1.0
1997-12-23,20.81,25.63,20.5,25.38,995800,5.2025,6.4075,5.125,6.345,3983200,0.0,1.0
1997-12-24,21.13,21.38,20.38,20.75,650300,5.2825,5.345,5.095,5.1875,2601200,0.0,1.0
1997-12-26,21.0,21.19,20.88,20.88,35300,5.25,5.2975,5.22,5.22,141200,0.0,1.0
1997-12-29,20.5,21.13,20.25,21.13,178400,5.125,5.2825,5.0625,5.2825,713600,0.0,1.0
1997-12-30,21.13,21.44,20.25,20.25,244600,5.2825,5.36,5.0625,5.0625,978400,0.0,1.0
1997-12-31,20.69,21.38,20.69,20.88,244600,5.1725,5.345,5.1725,5.22,978400,0.0,1.0
1998-01-02,21.19,21.38,20.75,21.13,362000,5.2975,5.345,5.1875,5.2825,1448000,0.0,1.0
1998-01-05,21.25,21.5,20.88,21.19,49400,5.3125,5.375,5.22,5.2975,197600,0.0,1.0
1998-01-06,21.44,21.75,21.25,21.25,163700,5.36,5.4375,5.3125,5.3125,654800,0.0,1.0
1998-01-07,21.19,21.63,21.0,21.63,73700,5.2975,5.4075,5.25,5.4075,294800,0.0,1.0
1998-01-08,20.13,21.38,20.13,21.38,95300,5.0325,5.345,5.0325,5.345,381200,0.0,1.0
1998-01-09,20.13,20.75,19.63,20.25,203300,5.0325,5.1875,4.9075,5.0625,813200,0.0,1.0
1998-01-12,19.75,19.75,18.88,19.0,93900,4.9375,4.9375,4.72,4.75,375600,0.0,1.0
1998-01-13,21.25,21.69,19.5,19.5,163800,5.3125,5.4225,4.875,4.875,655200,0.0,1.0
1998-01-14,21.63,22.38,20.81,21.0,222500,5.4075,5.595,5.2025,5.25,890000,0.0,1.0
1998-01-15,20.88,21.5,20.88,21.5,81500,5.22,5.375,5.22,5.375,326000,0.0,1.0
1998-01-16,21.13,21.34,20.88,20.88,102300,5.2825,5.335,5.22,5.22,409200,0.0,1.0
1998-01-20,21.0,21.75,20.63,21.25,132200,5.25,5.4375,5.1575,5.3125,528800,0.0,1.0
1998-01-21,20.5,21.0,19.38,20.38,162200,5.125,5.25,4.845,5.095,648800,0.0,1.0
1998-01-22,20.25,21.0,20.13,20.13,96000,5.0625,5.25,5.0325,5.0325,384000,0.0,1.0
1998-01-23,20.75,20.75,20.0,20.25,52900,5.1875,5.1875,5.0,5.0625,211600,0.0,1.0
1998-01-26,20.75,21.0,20.25,20.63,121800,5.1875,5.25,5.0625,5.1575,487200,0.0,1.0
1998-01-27,20.5,20.88,20.38,20.63,78800,5.125,5.22,5.095,5.1575,315200,0.0,1.0
1998-01-28,20.5,20.75,20.25,20.5,143600,5.125,5.1875,5.0625,5.125,574400,0.0,1.0
1998-01-29,19.75,20.63,19.5,20.38,101400,4.9375,5.1575,4.875,5.095,405600,0.0,1.0
1998-01-30,19.38,20.0,19.38,20.0,77400,4.845,5.0,4.845,5.0,309600,0.0,1.0
1998-02-02,18.75,19.88,18.75,19.38,182100,4.6875,4.97,4.6875,4.845,728400,0.0,1.0
1998-02-03,21.0,21.13,18.81,19.38,756400,5.25,5.2825,4.7025,4.845,3025600,0.0,1.0
1998-02-04,20.69,21.0,20.0,21.0,355100,5.1725,5.25,5.0,5.25,1420400,0.0,1.0
1998-02-05,21.25,21.38,20.63,21.38,255300,5.3125,5.345,5.1575,5.345,1021200,0.0,1.0
1998-02-06,23.44,23.63,21.0,21.0,670600,5.86,5.9075,5.25,5.25,2682400,0.0,1.0
1998-02-09,23.75,24.38,23.25,23.5,213400,5.9375,6.095,5.8125,5.875,853600,0.0,1.0
1998-02-10,23.88,24.0,23.38,23.88,120100,5.97,6.0,5.845,5.97,480400,0.0,1.0
1998-02-11,24.25,25.13,23.75,24.0,132100,6.0625,6.2825,5.9375,6.0,528400,0.0,1.0
1998-02-12,24.0,24.38,23.75,23.88,40100,6.0,6.095,5.9375,5.97,160400,0.0,1.0
1998-02-13,24.25,24.38,23.88,24.38,146300,6.0625,6.095,5.97,6.095,585200,0.0,1.0
1998-02-17,24.25,24.88,23.75,24.31,101900,6.0625,6.22,5.9375,6.0775,407600,0.0,1.0
1998-02-18,24.44,24.5,23.75,23.75,46800,6.11,6.125,5.9375,5.9375,187200,0.0,1.0
1998-02-19,23.88,24.75,23.88,24.5,54400,5.97,6.1875,5.97,6.125,217600,0.0,1.0
1998-02-20,23.75,24.38,23.5,23.88,132400,5.9375,6.095,5.875,5.97,529600,0.0,1.0
1998-02-23,23.13,24.25,22.88,23.63,371900,5.7825,6.0625,5.72,5.9075,1487600,0.0,1.0
1998-02-24,22.5,23.13,22.38,23.13,228800,5.625,5.7825,5.595,5.7825,915200,0.0,1.0
1998-02-25,23.75,23.88,22.5,22.5,100600,5.9375,5.97,5.625,5.625,402400,0.0,1.0
1998-02-26,22.75,23.75,22.75,23.25,40300,5.6875,5.9375,5.6875,5.8125,161200,0.0,1.0
1998-02-27,22.88,23.38,22.75,22.88,19500,5.72,5.845,5.6875,5.72,78000,0.0,1.0
1998-03-02,22.5,23.38,22.5,23.13,111000,5.625,5.845,5.625,5.7825,444000,0.0,1.0
1998-03-03,22.63,22.75,22.0,22.5,82000,5.6575,5.6875,5.5,5.625,328000,0.0,1.0
1998-03-04,22.75,22.81,22.0,22.63,34100,5.6875,5.7025,5.5,5.6575,136400,0.0,1.0
1998-03-05,23.13,23.13,21.13,21.63,143600,5.7825,5.7825,5.2825,5.4075,574400,0.0,1.0
1998-03-06,22.88,23.5,22.5,23.5,112100,5.72,5.875,5.625,5.875,448400,0.0,1.0
1998-03-09,23.84,24.0,22.38,23.0,180300,5.96,6.0,5.595,5.75,721200,0.0,1.0
1998-03-10,25.13,25.25,23.88,23.88,355600,6.2825,6.3125,5.97,5.97,1422400,0.0,1.0
1998-03-11,24.69,25.13,24.5,25.13,109500,6.1725,6.2825,6.125,6.2825,438000,0.0,1.0
1998-03-12,25.25,25.25,24.5,24.5,134100,6.3125,6.3125,6.125,6.125,536400,0.0,1.0
1998-03-13,28.44,28.44,26.75,27.38,889500,7.11,7.11,6.6875,6.845,3558000,0.0,1.0
1998-03-16,29.5,30.75,29.13,30.13,1693300,7.375,7.6875,7.2825,7.5325,6773200,0.0,1.0
1998-03-17,26.25,29.63,25.88,29.38,548200,6.5625,7.4075,6.47,7.345,2192800,0.0,1.0
1998-03-18,27.75,28.0,25.25,25.88,506000,6.9375,7.0,6.3125,6.47,2024000,0.0,1.0
1998-03-19,28.0,28.0,26.63,27.25,215900,7.0,7.0,6.6575,6.8125,863600,0.0,1.0
1998-03-20,27.94,29.0,27.5,28.0,293800,6.985,7.25,6.875,7.0,1175200,0.0,1.0
1998-03-23,28.5,29.0,27.38,28.0,405400,7.125,7.25,6.845,7.0,1621600,0.0,1.0
1998-03-24,28.5,29.63,28.38,29.0,171600,7.125,7.4075,7.095,7.25,686400,0.0,1.0
1998-03-25,28.0,28.75,28.0,28.75,131800,7.0,7.1875,7.0,7.1875,527200,0.0,1.0
1998-03-26,28.0,28.38,27.75,28.0,67900,7.0,7.095,6.9375,7.0,271600,0.0,1.0
1998-03-27,28.5,28.5,27.81,27.81,285400,7.125,7.125,6.9525,6.9525,1141600,0.0,1.0
1998-03-30,27.88,28.63,27.88,28.63,64400,6.97,7.1575,6.97,7.1575,257600,0.0,1.0
1998-03-31,27.75,28.38,27.38,27.38,61600,6.9375,7.095,6.845,6.845,246400,0.0,1.0
1998-04-01,29.5,29.75,27.5,27.5,222900,7.375,7.4375,6.875,6.875,891600,0.0,1.0
1998-04-02,28.88,29.5,28.25,29.25,124200,7.22,7.375,7.0625,7.3125,496800,0.0,1.0
1998-04-03,27.63,28.88,27.5,28.13,101900,6.9075,7.22,6.875,7.0325,407600,0.0,1.0
1998-04-06,28.38,28.63,27.63,28.0,33800,7.095,7.1575,6.9075,7.0,135200,0.0,1.0
1998-04-07,27.63,28.63,27.63,28.44,43800,6.9075,7.1575,6.9075,7.11,175200,0.0,1.0
1998-04-08,26.5,28.38,26.5,27.5,132800,6.625,7.095,6.625,6.875,531200,0.0,1.0
1998-04-09,26.75,27.13,26.63,26.88,108000,6.6875,6.7825,6.6575,6.72,432000,0.0,1.0
1998-04-13,26.13,27.13,26.0,27.13,54700,6.5325,6.7825,6.5,6.7825,218800,0.0,1.0
1998-04-14,26.75,27.0,25.0,26.0,129000,6.6875,6.75,6.25,6.5,516000,0.0,1.0
1998-04-15,27.13,27.25,26.63,27.25,97400,6.7825,6.8125,6.6575,6.8125,389600,0.0,1.0
1998-04-16,25.88,27.13,25.75,27.13,31000,6.47,6.7825,6.4375,6.7825,124000,0.0,1.0
1998-04-17,24.5,25.88,24.38,25.88,218400,6.125,6.47,6.095,6.47,873600,0.0,1.0
1998-04-20,25.0,25.13,24.5,24.63,224200,6.25,6.2825,6.125,6.1575,896800,0.0,1.0
1998-04-21,24.63,25.25,24.63,24.63,113800,6.1575,6.3125,6.1575,6.1575,455200,0.0,1.0
1998-04-22,24.63,25.13,24.5,24.63,135600,6.1575,6.2825,6.125,6.1575,542400,0.0,1.0
1998-04-23,24.41,24.88,24.0,24.88,143200,6.1025,6.22,6.0,6.22,572800,0.0,1.0
1998-04-24,25.0,25.06,24.13,24.13,111800,6.25,6.265,6.0325,6.0325,447200,0.0,1.0
1998-04-27,24.25,24.63,23.5,24.13,96200,6.0625,6.1575,5.875,6.0325,384800,0.0,1.0
1998-04-28,24.75,25.19,24.25,24.25,136300,6.1875,6.2975,6.0625,6.0625,545200,0.0,1.0
1998-04-29,23.63,25.0,21.63,22.0,860500,5.9075,6.25,5.4075,5.5,3442000,0.0,1.0
1998-04-30,23.5,24.0,22.88,23.63,357100,5.875,6.0,5.72,5.9075,1428400,0.0,1.0
1998-05-01,24.0,24.63,23.25,23.75,82000,6.0,6.1575,5.8125,5.9375,328000,0.0,1.0
1998-05-04,24.0,24.75,23.88,24.0,99200,6.0,6.1875,5.97,6.0,396800,0.0,1.0
1998-05-05,24.0,24.38,23.88,23.88,81000,6.0,6.095,5.97,5.97,324000,0.0,1.0
1998-05-06,24.0,24.38,23.75,24.13,105400,6.0,6.095,5.9375,6.0325,421600,0.0,1.0
1998-05-07,24.0,24.13,23.75,24.0,58500,6.0,6.0325,5.9375,6.0,234000,0.0,1.0
1998-05-08,24.44,24.63,23.88,23.88,39400,6.11,6.1575,5.97,5.97,157600,0.0,1.0
1998-05-11,23.88,25.0,23.63,24.63,68300,5.97,6.25,5.9075,6.1575,273200,0.0,1.0
1998-05-12,23.88,23.88,23.63,23.63,58600,5.97,5.97,5.9075,5.9075,234400,0.0,1.0
1998-05-13,24.0,24.38,23.63,24.0,47900,6.0,6.095,5.9075,6.0,191600,0.0,1.0
1998-05-14,24.0,24.25,23.88,24.13,71600,6.0,6.0625,5.97,6.0325,286400,0.0,1.0
1998-05-15,23.75,24.13,23.75,24.13,12300,5.9375,6.0325,5.9375,6.0325,49200,0.0,1.0
1998-05-18,23.69,23.75,23.38,23.63,71700,5.9225,5.9375,5.845,5.9075,286800,0.0,1.0
1998-05-19,23.75,23.88,23.63,23.63,23800,5.9375,5.97,5.9075,5.9075,95200,0.0,1.0
1998-05-20,23.88,24.25,23.38,23.88,57300,5.97,6.0625,5.845,5.97,229200,0.0,1.0
1998-05-21,23.72,24.13,23.63,23.88,405800,5.93,6.0325,5.9075,5.97,1623200,0.0,1.0
1998-05-22,23.75,24.0,23.63,23.63,73700,5.9375,6.0,5.9075,5.9075,294800,0.0,1.0
1998-05-26,23.69,24.0,23.5,24.0,43100,5.9225,6.0,5.875,6.0,172400,0.0,1.0
1998-05-27,22.5,23.75,22.5,23.38,196400,5.625,5.9375,5.625,5.845,785600,0.0,1.0
1998-05-28,22.5,23.0,22.5,23.0,130200,5.625,5.75,5.625,5.75,520800,0.0,1.0
1998-05-29,21.0,22.5,20.88,22.5,520400,5.25,5.625,5.22,5.625,2081600,0.0,1.0
1998-06-01,20.63,21.13,20.63,21.0,190200,5.1575,5.2825,5.1575,5.25,760800,0.0,1.0
1998-06-02,20.75,21.13,20.5,21.13,42600,5.1875,5.2825,5.125,5.2825,170400,0.0,1.0
1998-06-03,20.0,21.13,19.63,21.13,738000,5.0,5.2825,4.9075,5.2825,2952000,0.0,1.0
1998-06-04,19.0,20.0,18.75,19.63,216900,4.75,5.0,4.6875,4.9075,867600,0.0,1.0
1998-06-05,18.88,19.0,18.63,18.75,104700,4.72,4.75,4.6575,4.6875,418800,0.0,1.0
1998-06-08,18.63,19.0,18.5,18.88,56100,4.6575,4.75,4.625,4.72,224400,0.0,1.0
1998-06-09,18.5,19.0,18.5,18.75,156700,4.625,4.75,4.625,4.6875,626800,0.0,1.0
1998-06-10,18.5,18.88,18.25,18.5,105200,4.625,4.72,4.5625,4.625,420800,0.0,1.0
1998-06-11,18.13,18.63,17.75,18.25,389500,4.5325,4.6575,4.4375,4.5625,1558000,0.0,1.0
1998-06-12,18.0,18.13,17.47,18.13,95900,4.5,4.5325,4.3675,4.5325,383600,0.0,1.0
1998-06-15,17.75,18.0,17.38,17.38,71100,4.4375,4.5,4.345,4.345,284400,0.0,1.0
1998-06-16,18.25,18.25,17.5,17.75,78900,4.5625,4.5625,4.375,4.4375,315600,0.0,1.0
1998-06-17,18.22,18.63,17.94,17.94,144700,4.555,4.6575,4.485,4.485,578800,0.0,1.0
1998-06-18,18.38,18.44,18.13,18.19,54800,4.595,4.61,4.5325,4.5475,219200,0.0,1.0
1998-06-19,18.13,18.38,18.0,18.38,54300,4.5325,4.595,4.5,4.595,217200,0.0,1.0
1998-06-22,18.13,18.25,17.88,18.25,34000,4.5325,4.5625,4.47,4.5625,136000,0.0,1.0
1998-06-23,18.31,18.5,17.94,18.13,93900,4.5775,4.625,4.485,4.5325,375600,0.0,1.0
1998-06-24,18.5,18.75,18.0,18.44,237800,4.625,4.6875,4.5,4.61,951200,0.0,1.0
1998-06-25,18.5,18.63,18.31,18.63,588500,4.625,4.6575,4.5775,4.6575,2354000,0.0,1.0
1998-06-26,18.38,18.88,18.31,18.38,817600,4.595,4.72,4.5775,4.595,3270400,0.0,1.0
1998-06-29,18.25,18.63,18.0,18.38,107800,4.5625,4.6575,4.5,4.595,431200,0.0,1.0
1998-06-30,18.19,18.38,17.5,18.38,109000,4.5475,4.595,4.375,4.595,436000,0.0,1.0
1998-07-01,18.25,18.38,18.0,18.13,64600,4.5625,4.595,4.5,4.5325,258400,0.0,1.0
1998-07-02,17.75,18.38,17.5,18.38,52500,4.4375,4.595,4.375,4.595,210000,0.0,1.0
1998-07-06,17.75,18.0,17.63,17.88,39600,4.4375,4.5,4.4075,4.47,158400,0.0,1.0
1998-07-07,18.0,18.19,17.63,17.63,121000,4.5,4.5475,4.4075,4.4075,484000,0.0,1.0
1998-07-08,18.25,18.5,18.0,18.25,217700,4.5625,4.625,4.5,4.5625,870800,0.0,1.0
1998-07-09,17.75,18.5,17.75,18.13,44100,4.4375,4.625,4.4375,4.5325,176400,0.0,1.0
1998-07-10,18.0,18.13,17.63,17.63,29100,4.5,4.5325,4.4075,4.4075,116400,0.0,1.0
1998-07-13,18.06,18.13,17.75,17.88,44900,4.515,4.5325,4.4375,4.47,179600,0.0,1.0
1998-07-14,18.0,18.13,17.75,18.13,35000,4.5,4.5325,4.4375,4.5325,140000,0.0,1.0
1998-07-15,18.13,18.25,17.88,18.25,98500,4.5325,4.5625,4.47,4.5625,394000,0.0,1.0
1998-07-16,18.13,18.19,17.88,18.0,151800,4.5325,4.5475,4.47,4.5,607200,0.0,1.0
1998-07-17,18.38,18.38,17.88,18.19,54400,4.595,4.595,4.47,4.5475,217600,0.0,1.0
1998-07-20,17.94,18.94,17.88,18.13,67800,4.485,4.735,4.47,4.5325,271200,0.0,1.0
1998-07-21,17.5,18.25,17.38,17.88,134900,4.375,4.5625,4.345,4.47,539600,0.0,1.0
1998-07-22,18.0,18.0,17.0,17.38,72000,4.5,4.5,4.25,4.345,288000,0.0,1.0
1998-07-23,17.69,18.0,17.0,18.0,87800,4.4225,4.5,4.25,4.5,351200,0.0,1.0
1998-07-24,18.0,18.13,17.5,17.5,100300,4.5,4.5325,4.375,4.375,401200,0.0,1.0
1998-07-27,18.5,18.63,17.5,17.5,163900,4.625,4.6575,4.375,4.375,655600,0.0,1.0
1998-07-28,18.25,18.94,18.25,18.56,165000,4.5625,4.735,4.5625,4.64,660000,0.0,1.0
1998-07-29,18.5,18.88,17.88,18.25,113900,4.625,4.72,4.47,4.5625,455600,0.0,1.0
1998-07-30,16.75,17.38,16.25,17.25,307300,4.1875,4.345,4.0625,4.3125,1229200,0.0,1.0
1998-07-31,16.56,17.0,16.38,16.56,104800,4.14,4.25,4.095,4.14,419200,0.0,1.0
1998-08-03,16.5,16.75,16.5,16.5,85500,4.125,4.1875,4.125,4.125,342000,0.0,1.0
1998-08-04,16.25,16.75,15.88,16.75,251800,4.0625,4.1875,3.97,4.1875,1007200,0.0,1.0
1998-08-05,15.75,16.0,14.63,15.75,126900,3.9375,4.0,3.6575,3.9375,507600,0.0,1.0
1998-08-06,15.13,15.75,15.13,15.75,47800,3.7825,3.9375,3.7825,3.9375,191200,0.0,1.0
1998-08-07,15.63,15.75,14.63,15.13,124800,3.9075,3.9375,3.6575,3.7825,499200,0.0,1.0
1998-08-10,15.63,15.75,15.5,15.75,21100,3.9075,3.9375,3.875,3.9375,84400,0.0,1.0
1998-08-11,15.0,15.63,14.75,15.5,156200,3.75,3.9075,3.6875,3.875,624800,0.0,1.0
1998-08-12,14.94,15.63,14.75,15.5,53400,3.735,3.9075,3.6875,3.875,213600,0.0,1.0
1998-08-13,16.25,16.25,14.63,14.63,67800,4.0625,4.0625,3.6575,3.6575,271200,0.0,1.0
1998-08-14,16.06,16.38,15.81,16.13,96900,4.015,4.095,3.9525,4.0325,387600,0.0,1.0
1998-08-17,15.75,16.13,15.63,15.63,46100,3.9375,4.0325,3.9075,3.9075,184400,0.0,1.0
1998-08-18,16.0,16.0,15.63,15.75,26900,4.0,4.0,3.9075,3.9375,107600,0.0,1.0
1998-08-19,15.56,16.13,15.38,15.75,60800,3.89,4.0325,3.845,3.9375,243200,0.0,1.0
1998-08-20,15.63,15.88,15.13,15.5,45600,3.9075,3.97,3.7825,3.875,182400,0.0,1.0
1998-08-21,15.63,15.88,14.75,15.75,40700,3.9075,3.97,3.6875,3.9375,162800,0.0,1.0
1998-08-24,15.5,16.0,15.13,15.13,21800,3.875,4.0,3.7825,3.7825,87200,0.0,1.0
1998-08-25,15.13,15.5,14.88,15.25,37700,3.7825,3.875,3.72,3.8125,150800,0.0,1.0
1998-08-26,15.0,15.0,14.38,14.88,33800,3.75,3.75,3.595,3.72,135200,0.0,1.0
1998-08-27,13.75,15.0,13.0,14.25,65600,3.4375,3.75,3.25,3.5625,262400,0.0,1.0
1998-08-28,14.13,14.13,13.25,13.5,29800,3.5325,3.5325,3.3125,3.375,119200,0.0,1.0
1998-08-31,13.44,14.0,13.44,13.88,74500,3.36,3.5,3.36,3.47,298000,0.0,1.0
1998-09-01,13.75,13.75,13.0,13.5,58600,3.4375,3.4375,3.25,3.375,234400,0.0,1.0
1998-09-02,13.06,13.88,12.88,13.25,55100,3.265,3.47,3.22,3.3125,220400,0.0,1.0
1998-09-03,13.0,13.25,12.75,13.13,98800,3.25,3.3125,3.1875,3.2825,395200,0.0,1.0
1998-09-04,11.0,13.0,10.63,12.75,635800,2.75,3.25,2.6575,3.1875,2543200,0.0,1.0
1998-09-08,11.38,11.88,10.63,11.75,175400,2.845,2.97,2.6575,2.9375,701600,0.0,1.0
1998-09-09,10.19,11.13,10.06,10.75,312900,2.5475,2.7825,2.515,2.6875,1251600,0.0,1.0
1998-09-10,10.5,10.63,10.25,10.5,117800,2.625,2.6575,2.5625,2.625,471200,0.0,1.0
1998-09-11,10.63,11.0,10.25,10.5,594200,2.6575,2.75,2.5625,2.625,2376800,0.0,1.0
1998-09-14,10.25,11.13,9.875,10.56,186300,2.5625,2.7825,2.46875,2.64,745200,0.0,1.0
1998-09-15,10.0,10.25,9.875,10.25,151300,2.5,2.5625,2.46875,2.5625,605200,0.0,1.0
1998-09-16,10.31,10.38,10.13,10.13,144500,2.5775,2.595,2.5325,2.5325,578000,0.0,1.0
1998-09-17,10.25,10.5,10.0,10.19,74900,2.5625,2.625,2.5,2.5475,299600,0.0,1.0
1998-09-18,10.75,10.75,10.0,10.25,94000,2.6875,2.6875,2.5,2.5625,376000,0.0,1.0
1998-09-21,10.75,11.0,10.13,10.5,61800,2.6875,2.75,2.5325,2.625,247200,0.0,1.0
1998-09-22,12.5,12.5,10.5,11.0,143000,3.125,3.125,2.625,2.75,572000,0.0,1.0
1998-09-23,13.31,13.63,12.88,12.88,132300,3.3275,3.4075,3.22,3.22,529200,0.0,1.0
1998-09-24,13.44,13.63,13.13,13.19,87700,3.36,3.4075,3.2825,3.2975,350800,0.0,1.0
1998-09-25,12.88,13.25,12.81,13.0,20500,3.22,3.3125,3.2025,3.25,82000,0.0,1.0
1998-09-28,13.19,13.25,13.0,13.25,63900,3.2975,3.3125,3.25,3.3125,255600,0.0,1.0
1998-09-29,13.0,13.38,13.0,13.19,162200,3.25,3.345,3.25,3.2975,648800,0.0,1.0
1998-09-30,13.0,13.19,12.63,13.0,77600,3.25,3.2975,3.1575,3.25,310400,0.0,1.0
1998-10-01,12.38,12.38,11.94,12.25,53400,3.095,3.095,2.985,3.0625,213600,0.0,1.0
1998-10-02,10.94,12.38,10.94,12.38,131500,2.735,3.095,2.735,3.095,526000,0.0,1.0
1998-10-05,10.31,11.0,10.13,10.63,66900,2.5775,2.75,2.5325,2.6575,267600,0.0,1.0
1998-10-06,11.0,11.81,10.75,10.75,123300,2.75,2.9525,2.6875,2.6875,493200,0.0,1.0
1998-10-07,10.88,11.25,10.0,10.75,80300,2.72,2.8125,2.5,2.6875,321200,0.0,1.0
1998-10-08,11.13,11.13,10.0,10.88,154600,2.7825,2.7825,2.5,2.72,618400,0.0,1.0
1998-10-09,11.0,11.25,10.0,11.13,138800,2.75,2.8125,2.5,2.7825,555200,0.0,1.0
1998-10-12,11.25,11.5,11.0,11.38,155300,2.8125,2.875,2.75,2.845,621200,0.0,1.0
1998-10-13,11.63,12.5,11.38,11.5,294000,2.9075,3.125,2.845,2.875,1176000,0.0,1.0
1998-10-14,12.0,12.06,11.75,11.75,122400,3.0,3.015,2.9375,2.9375,489600,0.0,1.0
1998-10-15,12.0,12.5,11.75,12.13,112300,3.0,3.125,2.9375,3.0325,449200,0.0,1.0
1998-10-16,12.78,13.0,11.75,11.75,301100,3.195,3.25,2.9375,2.9375,1204400,0.0,1.0
1998-10-19,13.13,13.25,12.44,12.44,228100,3.2825,3.3125,3.11,3.11,912400,0.0,1.0
1998-10-20,13.25,13.5,12.88,13.13,222900,3.3125,3.375,3.22,3.2825,891600,0.0,1.0
1998-10-21,13.94,13.94,12.75,12.75,179300,3.485,3.485,3.1875,3.1875,717200,0.0,1.0
1998-10-22,14.31,14.31,13.81,14.0,181700,3.5775,3.5775,3.4525,3.5,726800,0.0,1.0
1998-10-23,15.0,15.75,14.13,14.44,101300,3.75,3.9375,3.5325,3.61,405200,0.0,1.0
1998-10-26,14.94,15.5,14.88,15.13,189700,3.735,3.875,3.72,3.7825,758800,0.0,1.0
1998-10-27,14.63,15.25,14.5,14.94,37800,3.6575,3.8125,3.625,3.735,151200,0.0,1.0
1998-10-28,14.06,15.0,14.0,14.38,70600,3.515,3.75,3.5,3.595,282400,0.0,1.0
1998-10-29,13.31,14.38,13.25,14.38,56100,3.3275,3.595,3.3125,3.595,224400,0.0,1.0
1998-10-30,13.69,13.94,13.38,13.5,283300,3.4225,3.485,3.345,3.375,1133200,0.0,1.0
1998-11-02,15.88,16.25,14.25,14.38,184900,3.97,4.0625,3.5625,3.595,739600,0.0,1.0
1998-11-03,16.38,16.44,15.56,16.0,164100,4.095,4.11,3.89,4.0,656400,0.0,1.0
1998-11-04,15.88,16.38,15.5,16.25,111000,3.97,4.095,3.875,4.0625,444000,0.0,1.0
1998-11-05,16.0,16.25,15.75,16.25,99100,4.0,4.0625,3.9375,4.0625,396400,0.0,1.0
1998-11-06,15.81,16.25,15.63,15.63,71300,3.9525,4.0625,3.9075,3.9075,285200,0.0,1.0
1998-11-09,13.63,13.63,9.875,10.0,1330100,3.4075,3.4075,2.46875,2.5,5320400,0.0,1.0
1998-11-10,12.69,13.25,12.5,12.88,206600,3.1725,3.3125,3.125,3.22,826400,0.0,1.0
1998-11-11,12.63,12.94,12.38,12.75,145900,3.1575,3.235,3.095,3.1875,583600,0.0,1.0
1998-11-12,13.13,13.13,12.5,12.5,114400,3.2825,3.2825,3.125,3.125,457600,0.0,1.0
1998-11-13,12.81,13.13,12.81,12.81,51100,3.2025,3.2825,3.2025,3.2025,204400,0.0,1.0
1998-11-16,13.0,13.13,12.63,12.88,64300,3.25,3.2825,3.1575,3.22,257200,0.0,1.0
1998-11-17,13.5,13.5,12.75,13.0,213200,3.375,3.375,3.1875,3.25,852800,0.0,1.0
1998-11-18,14.0,14.0,13.0,13.25,288600,3.5,3.5,3.25,3.3125,1154400,0.0,1.0
1998-11-19,14.25,14.25,13.88,14.0,129700,3.5625,3.5625,3.47,3.5,518800,0.0,1.0
1998-11-20,13.75,14.25,13.75,14.13,54100,3.4375,3.5625,3.4375,3.5325,216400,0.0,1.0
1998-11-23,12.63,14.0,12.5,14.0,167000,3.1575,3.5,3.125,3.5,668000,0.0,1.0
1998-11-24,12.75,13.06,12.56,12.75,105400,3.1875,3.265,3.14,3.1875,421600,0.0,1.0
1998-11-25,12.75,12.94,12.5,12.94,118400,3.1875,3.235,3.125,3.235,473600,0.0,1.0
1998-11-27,12.75,13.13,12.75,12.75,30400,3.1875,3.2825,3.1875,3.1875,121600,0.0,1.0
1998-11-30,13.06,13.06,12.5,12.69,62500,3.265,3.265,3.125,3.1725,250000,0.0,1.0
1998-12-01,12.5,13.06,12.25,13.06,66400,3.125,3.265,3.0625,3.265,265600,0.0,1.0
1998-12-02,11.94,12.5,11.81,12.0,260300,2.985,3.125,2.9525,3.0,1041200,0.0,1.0
1998-12-03,12.0,12.0,11.69,11.88,168000,3.0,3.0,2.9225,2.97,672000,0.0,1.0
1998-12-04,11.94,12.0,11.63,12.0,99400,2.985,3.0,2.9075,3.0,397600,0.0,1.0
1998-12-07,11.5,12.0,11.06,12.0,163600,2.875,3.0,2.765,3.0,654400,0.0,1.0
1998-12-08,11.0,11.69,10.81,11.63,100700,2.75,2.9225,2.7025,2.9075,402800,0.0,1.0
1998-12-09,11.5,11.88,10.5,11.0,120900,2.875,2.97,2.625,2.75,483600,0.0,1.0
1998-12-10,10.5,11.88,10.5,11.38,86900,2.625,2.97,2.625,2.845,347600,0.0,1.0
1998-12-11,11.0,11.25,10.63,10.63,176300,2.75,2.8125,2.6575,2.6575,705200,0.0,1.0
1998-12-14,11.0,11.13,10.94,11.0,69400,2.75,2.7825,2.735,2.75,277600,0.0,1.0
1998-12-15,11.0,11.13,10.88,10.94,111700,2.75,2.7825,2.72,2.735,446800,0.0,1.0
1998-12-16,11.63,11.88,10.88,10.88,105500,2.9075,2.97,2.72,2.72,422000,0.0,1.0
1998-12-17,12.5,12.5,11.5,11.5,107000,3.125,3.125,2.875,2.875,428000,0.0,1.0
1998-12-18,12.75,12.94,12.0,12.5,172900,3.1875,3.235,3.0,3.125,691600,0.0,1.0
1998-12-21,12.25,13.0,12.25,12.38,122100,3.0625,3.25,3.0625,3.095,488400,0.0,1.0
1998-12-22,12.38,12.5,11.5,12.0,61400,3.095,3.125,2.875,3.0,245600,0.0,1.0
1998-12-23,12.0,12.38,11.63,12.13,184700,3.0,3.095,2.9075,3.0325,738800,0.0,1.0
1998-12-24,12.0,12.13,11.75,11.88,91800,3.0,3.0325,2.9375,2.97,367200,0.0,1.0
1998-12-28,11.56,12.09,11.5,12.0,405100,2.89,3.0225,2.875,3.0,1620400,0.0,1.0
1998-12-29,11.5,12.0,11.13,12.0,221300,2.875,3.0,2.7825,3.0,885200,0.0,1.0
1998-12-30,11.88,12.13,11.38,11.38,100200,2.97,3.0325,2.845,2.845,400800,0.0,1.0
1998-12-31,12.13,12.25,11.69,11.69,135000,3.0325,3.0625,2.9225,2.9225,540000,0.0,1.0
1999-01-04,11.94,12.38,11.5,12.0,58800,2.985,3.095,2.875,3.0,235200,0.0,1.0
1999-01-05,11.69,12.0,11.63,12.0,44100,2.9225,3.0,2.9075,3.0,176400,0.0,1.0
1999-01-06,11.63,12.0,11.5,11.75,79800,2.9075,3.0,2.875,2.9375,319200,0.0,1.0
1999-01-07,11.69,11.75,11.31,11.63,85300,2.9225,2.9375,2.8275,2.9075,341200,0.0,1.0
1999-01-08,11.75,12.25,11.38,11.38,328700,2.9375,3.0625,2.845,2.845,1314800,0.0,1.0
1999-01-11,11.75,12.25,11.69,12.25,311200,2.9375,3.0625,2.9225,3.0625,1244800,0.0,1.0
1999-01-12,11.88,12.13,11.75,12.13,48100,2.97,3.0325,2.9375,3.0325,192400,0.0,1.0
1999-01-13,12.25,12.25,11.38,11.63,63500,3.0625,3.0625,2.845,2.9075,254000,0.0,1.0
1999-01-14,12.5,13.0,12.0,12.19,231000,3.125,3.25,3.0,3.0475,924000,0.0,1.0
1999-01-15,13.25,13.25,12.44,12.5,97800,3.3125,3.3125,3.11,3.125,391200,0.0,1.0
1999-01-19,13.0,13.25,12.88,13.25,71000,3.25,3.3125,3.22,3.3125,284000,0.0,1.0
1999-01-20,13.38,13.38,12.88,12.94,147800,3.345,3.345,3.22,3.235,591200,0.0,1.0
1999-01-21,13.0,13.25,12.88,12.88,114300,3.25,3.3125,3.22,3.22,457200,0.0,1.0
1999-01-22,12.75,13.31,12.5,13.0,126700,3.1875,3.3275,3.125,3.25,506800,0.0,1.0
1999-01-25,12.75,13.0,12.0,12.88,74000,3.1875,3.25,3.0,3.22,296000,0.0,1.0
1999-01-26,12.63,12.75,12.38,12.38,106200,3.1575,3.1875,3.095,3.095,424800,0.0,1.0
1999-01-27,12.25,12.75,12.25,12.75,94900,3.0625,3.1875,3.0625,3.1875,379600,0.0,1.0
1999-01-28,12.56,12.63,12.38,12.63,389300,3.14,3.1575,3.095,3.1575,1557200,0.0,1.0
1999-01-29,12.88,13.13,12.5,12.63,56200,3.22,3.2825,3.125,3.1575,224800,0.0,1.0
1999-02-01,12.75,13.0,12.63,13.0,31000,3.1875,3.25,3.1575,3.25,124000,0.0,1.0
1999-02-02,12.75,13.0,12.63,12.63,25500,3.1875,3.25,3.1575,3.1575,102000,0.0,1.0
1999-02-03,13.0,13.0,12.75,12.75,126200,3.25,3.25,3.1875,3.1875,504800,0.0,1.0
1999-02-04,12.44,13.0,12.28,12.94,270200,3.11,3.25,3.07,3.235,1080800,0.0,1.0
1999-02-05,12.5,12.75,12.38,12.38,58100,3.125,3.1875,3.095,3.095,232400,0.0,1.0
1999-02-08,11.63,12.75,11.63,12.75,161800,2.9075,3.1875,2.9075,3.1875,647200,0.0,1.0
1999-02-09,10.88,12.0,10.75,11.5,235300,2.72,3.0,2.6875,2.875,941200,0.0,1.0
1999-02-10,11.13,11.13,10.88,10.94,74900,2.7825,2.7825,2.72,2.735,299600,0.0,1.0
1999-02-11,10.88,11.06,10.5,10.88,78000,2.72,2.765,2.625,2.72,312000,0.0,1.0
1999-02-12,10.81,11.0,10.75,10.75,50700,2.7025,2.75,2.6875,2.6875,202800,0.0,1.0
1999-02-16,10.75,11.0,10.5,11.0,111400,2.6875,2.75,2.625,2.75,445600,0.0,1.0
1999-02-17,10.44,11.0,10.38,10.5,39900,2.61,2.75,2.595,2.625,159600,0.0,1.0
1999-02-18,10.44,10.88,10.38,10.38,21200,2.61,2.72,2.595,2.595,84800,0.0,1.0
1999-02-19,10.63,10.75,10.38,10.75,42300,2.6575,2.6875,2.595,2.6875,169200,0.0,1.0
1999-02-22,11.0,11.0,10.25,10.5,224400,2.75,2.75,2.5625,2.625,897600,0.0,1.0
1999-02-23,11.56,11.75,11.0,11.0,29400,2.89,2.9375,2.75,2.75,117600,0.0,1.0
1999-02-24,10.81,11.75,10.5,11.75,310100,2.7025,2.9375,2.625,2.9375,1240400,0.0,1.0
1999-02-25,10.44,10.88,10.19,10.69,90900,2.61,2.72,2.5475,2.6725,363600,0.0,1.0
1999-02-26,10.06,10.5,10.0,10.5,166300,2.515,2.625,2.5,2.625,665200,0.0,1.0
1999-03-01,9.563,10.38,9.563,10.25,150300,2.39075,2.595,2.39075,2.5625,601200,0.0,1.0
1999-03-02,9.813,9.938,9.75,9.938,90700,2.45325,2.4845,2.4375,2.4845,362800,0.0,1.0
1999-03-03,9.125,9.875,8.75,9.563,104000,2.28125,2.46875,2.1875,2.39075,416000,0.0,1.0
1999-03-04,8.75,9.125,8.563,9.125,759500,2.1875,2.28125,2.14075,2.28125,3038000,0.0,1.0
1999-03-05,8.75,9.25,8.625,9.0,138800,2.1875,2.3125,2.15625,2.25,555200,0.0,1.0
1999-03-08,8.813,9.375,8.75,9.25,78700,2.20325,2.34375,2.1875,2.3125,314800,0.0,1.0
1999-03-09,8.875,9.5,8.625,9.0,78100,2.21875,2.375,2.15625,2.25,312400,0.0,1.0
1999-03-10,9.0,9.438,8.813,8.813,59600,2.25,2.3595,2.20325,2.20325,238400,0.0,1.0
1999-03-11,8.938,9.125,8.75,9.0,64700,2.2345,2.28125,2.1875,2.25,258800,0.0,1.0
1999-03-12,8.688,9.0,8.688,8.938,27300,2.172,2.25,2.172,2.2345,109200,0.0,1.0
1999-03-15,8.938,9.0,8.625,8.625,40600,2.2345,2.25,2.15625,2.15625,162400,0.0,1.0
1999-03-16,8.75,9.0,8.688,8.75,22500,2.1875,2.25,2.172,2.1875,90000,0.0,1.0
1999-03-17,8.688,8.875,8.688,8.75,94800,2.172,2.21875,2.172,2.1875,379200,0.0,1.0
1999-03-18,8.75,9.0,8.688,9.0,76100,2.1875,2.25,2.172,2.25,304400,0.0,1.0
1999-03-19,8.75,9.0,8.563,8.688,52900,2.1875,2.25,2.14075,2.172,211600,0.0,1.0
1999-03-22,8.813,9.0,8.75,8.75,68500,2.20325,2.25,2.1875,2.1875,274000,0.0,1.0
1999-03-23,8.938,9.0,8.688,9.0,46800,2.2345,2.25,2.172,2.25,187200,0.0,1.0
1999-03-24,8.875,9.063,8.875,9.063,27100,2.21875,2.26575,2.21875,2.26575,108400,0.0,1.0
1999-03-25,8.688,8.938,8.5,8.813,47000,2.172,2.2345,2.125,2.20325,188000,0.0,1.0
1999-03-26,8.75,9.0,8.5,8.625,80800,2.1875,2.25,2.125,2.15625,323200,0.0,1.0
1999-03-29,9.0,9.063,8.625,8.625,18000,2.25,2.26575,2.15625,2.15625,72000,0.0,1.0
1999-03-30,10.63,11.13,8.563,8.875,140800,2.6575,2.7825,2.14075,2.21875,563200,0.0,1.0
1999-03-31,9.063,10.88,8.75,10.88,113400,2.26575,2.72,2.1875,2.72,453600,0.0,1.0
1999-04-01,9.5,9.75,8.813,8.813,71400,2.375,2.4375,2.20325,2.20325,285600,0.0,1.0
1999-04-05,8.625,9.75,8.625,9.5,51000,2.15625,2.4375,2.15625,2.375,204000,0.0,1.0
1999-04-06,8.5,9.0,8.125,8.938,63200,2.125,2.25,2.03125,2.2345,252800,0.0,1.0
1999-04-07,8.375,8.688,8.188,8.5,66900,2.09375,2.172,2.047,2.125,267600,0.0,1.0
1999-04-08,8.438,8.875,8.438,8.75,15100,2.1095,2.21875,2.1095,2.1875,60400,0.0,1.0
1999-04-09,8.25,8.688,8.0,8.375,68100,2.0625,2.172,2.0,2.09375,272400,0.0,1.0
1999-04-12,8.063,8.375,8.0,8.0,96600,2.01575,2.09375,2.0,2.0,386400,0.0,1.0
1999-04-13,8.188,8.313,7.75,8.0,142800,2.047,2.07825,1.9375,2.0,571200,0.0,1.0
1999-04-14,8.5,8.75,8.0,8.0,35100,2.125,2.1875,2.0,2.0,140400,0.0,1.0
1999-04-15,8.375,8.875,8.375,8.5,22000,2.09375,2.21875,2.09375,2.125,88000,0.0,1.0
1999-04-16,8.5,8.813,8.125,8.375,87100,2.125,2.20325,2.03125,2.09375,348400,0.0,1.0
1999-04-19,8.625,8.75,8.125,8.125,17400,2.15625,2.1875,2.03125,2.03125,69600,0.0,1.0
1999-04-20,8.5,9.0,8.25,8.25,36000,2.125,2.25,2.0625,2.0625,144000,0.0,1.0
1999-04-21,9.25,9.5,8.5,8.5,135100,2.3125,2.375,2.125,2.125,540400,0.0,1.0
1999-04-22,8.75,9.75,8.625,9.5,63000,2.1875,2.4375,2.15625,2.375,252000,0.0,1.0
1999-04-23,8.75,9.0,8.625,8.625,12500,2.1875,2.25,2.15625,2.15625,50000,0.0,1.0
1999-04-26,8.813,9.0,8.75,8.75,15500,2.20325,2.25,2.1875,2.1875,62000,0.0,1.0
1999-04-27,9.0,9.25,8.625,8.625,33300,2.25,2.3125,2.15625,2.15625,133200,0.0,1.0
1999-04-28,8.875,9.188,8.875,8.875,19900,2.21875,2.297,2.21875,2.21875,79600,0.0,1.0
1999-04-29,7.875,8.25,7.25,7.5,490600,1.96875,2.0625,1.8125,1.875,1962400,0.0,1.0
1999-04-30,6.813,8.0,6.438,7.938,546800,1.70325,2.0,1.6095,1.9845,2187200,0.0,1.0
1999-05-03,7.125,7.375,6.625,6.625,563300,1.78125,1.84375,1.65625,1.65625,2253200,0.0,1.0
1999-05-04,7.25,7.75,7.25,7.5,148500,1.8125,1.9375,1.8125,1.875,594000,0.0,1.0
1999-05-05,7.938,8.125,7.25,7.25,251600,1.9845,2.03125,1.8125,1.8125,1006400,0.0,1.0
1999-05-06,7.938,8.375,7.938,8.0,69400,1.9845,2.09375,1.9845,2.0,277600,0.0,1.0
1999-05-07,7.5,8.25,7.438,8.25,51500,1.875,2.0625,1.8595,2.0625,206000,0.0,1.0
1999-05-10,7.063,7.625,7.063,7.5,83000,1.76575,1.90625,1.76575,1.875,332000,0.0,1.0
1999-05-11,7.25,7.469,6.813,7.156,174000,1.8125,1.86725,1.70325,1.789,696000,0.0,1.0
1999-05-12,6.875,7.813,6.875,7.25,99400,1.71875,1.95325,1.71875,1.8125,397600,0.0,1.0
1999-05-13,7.125,7.375,6.938,7.188,315400,1.78125,1.84375,1.7345,1.797,1261600,0.0,1.0
1999-05-14,7.25,7.5,7.063,7.25,99700,1.8125,1.875,1.76575,1.8125,398800,0.0,1.0
1999-05-17,7.031,7.25,6.813,7.25,156200,1.75775,1.8125,1.70325,1.8125,624800,0.0,1.0
1999-05-18,7.063,7.25,7.0,7.125,147200,1.76575,1.8125,1.75,1.78125,588800,0.0,1.0
1999-05-19,7.375,7.625,7.0,7.25,81800,1.84375,1.90625,1.75,1.8125,327200,0.0,1.0
1999-05-20,7.438,7.75,7.375,7.438,96600,1.8595,1.9375,1.84375,1.8595,386400,0.0,1.0
1999-05-21,7.625,8.0,7.0,7.875,152300,1.90625,2.0,1.75,1.96875,609200,0.0,1.0
1999-05-24,7.688,7.938,7.5,7.5,72300,1.922,1.9845,1.875,1.875,289200,0.0,1.0
1999-05-25,7.625,7.938,7.625,7.844,223600,1.90625,1.9845,1.90625,1.961,894400,0.0,1.0
1999-05-26,7.5,7.75,7.375,7.75,33200,1.875,1.9375,1.84375,1.9375,132800,0.0,1.0
1999-05-27,7.313,7.625,7.25,7.438,84700,1.82825,1.90625,1.8125,1.8595,338800,0.0,1.0
1999-05-28,7.625,7.75,7.313,7.5,88500,1.90625,1.9375,1.82825,1.875,354000,0.0,1.0
1999-06-01,7.75,7.875,7.375,7.875,11600,1.9375,1.96875,1.84375,1.96875,46400,0.0,1.0
1999-06-02,7.563,7.75,7.375,7.5,117600,1.89075,1.9375,1.84375,1.875,470400,0.0,1.0
1999-06-03,7.5,7.625,7.438,7.438,43700,1.875,1.90625,1.8595,1.8595,174800,0.0,1.0
1999-06-04,7.594,7.625,7.438,7.625,110200,1.8985,1.90625,1.8595,1.90625,440800,0.0,1.0
1999-06-07,7.25,7.625,7.25,7.563,45400,1.8125,1.90625,1.8125,1.89075,181600,0.0,1.0
1999-06-08,7.438,7.5,7.25,7.313,32300,1.8595,1.875,1.8125,1.82825,129200,0.0,1.0
1999-06-09,7.125,7.438,7.125,7.219,62200,1.78125,1.8595,1.78125,1.80475,248800,0.0,1.0
1999-06-10,7.063,7.25,7.0,7.125,27600,1.76575,1.8125,1.75,1.78125,110400,0.0,1.0
1999-06-11,7.0,7.125,7.0,7.0,94300,1.75,1.78125,1.75,1.75,377200,0.0,1.0
1999-06-14,7.031,7.063,6.875,7.031,101100,1.75775,1.76575,1.71875,1.75775,404400,0.0,1.0
1999-06-15,6.938,7.125,6.875,6.875,175900,1.7345,1.78125,1.71875,1.71875,703600,0.0,1.0
1999-06-16,6.813,7.125,6.813,7.125,62600,1.70325,1.78125,1.70325,1.78125,250400,0.0,1.0
1999-06-17,6.875,7.063,6.75,6.813,40500,1.71875,1.76575,1.6875,1.70325,162000,0.0,1.0
1999-06-18,6.625,7.0,6.438,6.969,121000,1.65625,1.75,1.6095,1.74225,484000,0.0,1.0
1999-06-21,6.5,6.625,6.5,6.5,203900,1.625,1.65625,1.625,1.625,815600,0.0,1.0
1999-06-22,6.5,6.625,6.125,6.375,244300,1.625,1.65625,1.53125,1.59375,977200,0.0,1.0
1999-06-23,6.281,6.5,6.125,6.438,52900,1.57025,1.625,1.53125,1.6095,211600,0.0,1.0
1999-06-24,6.0,6.5,5.875,6.188,92000,1.5,1.625,1.46875,1.547,368000,0.0,1.0
1999-06-25,5.625,6.063,5.5,5.938,247900,1.40625,1.51575,1.375,1.4845,991600,0.0,1.0
1999-06-28,5.938,6.125,5.75,5.813,77900,1.4845,1.53125,1.4375,1.45325,311600,0.0,1.0
1999-06-29,6.0,6.0,5.813,5.875,58200,1.5,1.5,1.45325,1.46875,232800,0.0,1.0
1999-06-30,5.625,6.313,5.5,6.063,411800,1.40625,1.57825,1.375,1.51575,1647200,0.0,1.0
1999-07-01,5.875,6.125,5.625,6.0,121100,1.46875,1.53125,1.40625,1.5,484400,0.0,1.0
1999-07-02,5.688,6.0,5.5,6.0,221100,1.422,1.5,1.375,1.5,884400,0.0,1.0
1999-07-06,5.531,5.938,5.375,5.688,121900,1.38275,1.4845,1.34375,1.422,487600,0.0,1.0
1999-07-07,5.438,5.563,5.375,5.5,228100,1.3595,1.39075,1.34375,1.375,912400,0.0,1.0
1999-07-08,5.313,5.5,5.125,5.422,175200,1.32825,1.375,1.28125,1.3555,700800,0.0,1.0
1999-07-09,5.625,5.844,5.125,5.188,194400,1.40625,1.461,1.28125,1.297,777600,0.0,1.0
1999-07-12,6.063,6.25,5.688,5.688,83200,1.51575,1.5625,1.422,1.422,332800,0.0,1.0
1999-07-13,6.063,6.125,5.813,6.063,146200,1.51575,1.53125,1.45325,1.51575,584800,0.0,1.0
1999-07-14,6.125,6.438,6.0,6.063,65600,1.53125,1.6095,1.5,1.51575,262400,0.0,1.0
1999-07-15,6.125,6.438,6.125,6.188,183000,1.53125,1.6095,1.53125,1.547,732000,0.0,1.0
1999-07-16,6.0,6.25,6.0,6.125,39200,1.5,1.5625,1.5,1.53125,156800,0.0,1.0
1999-07-19,5.75,6.063,5.625,6.0,75400,1.4375,1.51575,1.40625,1.5,301600,0.0,1.0
1999-07-20,5.813,6.063,5.563,6.0,68700,1.45325,1.51575,1.39075,1.5,274800,0.0,1.0
1999-07-21,5.906,6.063,5.813,6.0,36500,1.4765,1.51575,1.45325,1.5,146000,0.0,1.0
1999-07-22,5.906,6.0,5.906,6.0,13100,1.4765,1.5,1.4765,1.5,52400,0.0,1.0
1999-07-23,6.0,6.0,5.906,6.0,33200,1.5,1.5,1.4765,1.5,132800,0.0,1.0
1999-07-26,5.969,6.0,5.875,5.938,15700,1.49225,1.5,1.46875,1.4845,62800,0.0,1.0
1999-07-27,5.875,5.969,5.75,5.969,34900,1.46875,1.49225,1.4375,1.49225,139600,0.0,1.0
1999-07-28,5.688,5.938,5.688,5.938,26600,1.422,1.4845,1.422,1.4845,106400,0.0,1.0
1999-07-29,5.625,5.938,5.5,5.781,28100,1.40625,1.4845,1.375,1.44525,112400,0.0,1.0
1999-07-30,5.563,5.75,5.563,5.594,45900,1.39075,1.4375,1.39075,1.3985,183600,0.0,1.0
1999-08-02,5.5,5.625,5.375,5.625,70500,1.375,1.40625,1.34375,1.40625,282000,0.0,1.0
1999-08-03,5.5,5.625,5.469,5.469,51900,1.375,1.40625,1.36725,1.36725,207600,0.0,1.0
1999-08-04,5.563,5.625,5.375,5.469,58000,1.39075,1.40625,1.34375,1.36725,232000,0.0,1.0
1999-08-05,5.125,5.5,5.125,5.5,100400,1.28125,1.375,1.28125,1.375,401600,0.0,1.0
1999-08-06,5.313,5.375,5.125,5.25,18400,1.32825,1.34375,1.28125,1.3125,73600,0.0,1.0
1999-08-09,5.0,5.25,5.0,5.125,299300,1.25,1.3125,1.25,1.28125,1197200,0.0,1.0
1999-08-10,4.688,5.063,4.625,5.0,202900,1.172,1.26575,1.15625,1.25,811600,0.0,1.0
1999-08-11,4.5,4.875,4.375,4.844,205800,1.125,1.21875,1.09375,1.211,823200,0.0,1.0
1999-08-12,4.5,4.625,4.5,4.594,191300,1.125,1.15625,1.125,1.1485,765200,0.0,1.0
1999-08-13,4.438,4.625,4.375,4.5,169700,1.1095,1.15625,1.09375,1.125,678800,0.0,1.0
1999-08-16,4.125,4.563,4.0,4.563,355500,1.03125,1.14075,1.0,1.14075,1422000,0.0,1.0
1999-08-17,4.375,4.375,4.188,4.25,54300,1.09375,1.09375,1.047,1.0625,217200,0.0,1.0
1999-08-18,4.188,4.531,3.938,4.438,222600,1.047,1.13275,0.9845,1.1095,890400,0.0,1.0
1999-08-19,4.125,4.188,3.938,4.156,63000,1.03125,1.047,0.9845,1.039,252000,0.0,1.0
1999-08-20,4.438,4.5,4.125,4.125,98700,1.1095,1.125,1.03125,1.03125,394800,0.0,1.0
1999-08-23,4.75,5.0,4.5,4.75,157800,1.1875,1.25,1.125,1.1875,631200,0.0,1.0
1999-08-24,4.938,5.0,4.625,4.813,83600,1.2345,1.25,1.15625,1.20325,334400,0.0,1.0
1999-08-25,5.188,5.438,5.0,5.125,150800,1.297,1.3595,1.25,1.28125,603200,0.0,1.0
1999-08-26,5.25,5.5,5.0,5.438,139800,1.3125,1.375,1.25,1.3595,559200,0.0,1.0
1999-08-27,5.125,5.375,4.688,5.281,89300,1.28125,1.34375,1.172,1.32025,357200,0.0,1.0
1999-08-30,5.125,5.125,4.813,4.875,22100,1.28125,1.28125,1.20325,1.21875,88400,0.0,1.0
1999-08-31,4.938,5.0,4.688,5.0,103200,1.2345,1.25,1.172,1.25,412800,0.0,1.0
1999-09-01,4.781,5.0,4.625,4.813,69700,1.19525,1.25,1.15625,1.20325,278800,0.0,1.0
1999-09-02,4.531,4.813,4.5,4.625,97100,1.13275,1.20325,1.125,1.15625,388400,0.0,1.0
1999-09-03,5.0,5.0,4.375,4.5,32200,1.25,1.25,1.09375,1.125,128800,0.0,1.0
1999-09-07,4.438,4.875,4.375,4.625,69600,1.1095,1.21875,1.09375,1.15625,278400,0.0,1.0
1999-09-08,4.625,4.688,4.438,4.438,192000,1.15625,1.172,1.1095,1.1095,768000,0.0,1.0
1999-09-09,4.5,4.688,4.469,4.688,124300,1.125,1.172,1.11725,1.172,497200,0.0,1.0
1999-09-10,4.5,4.625,4.453,4.469,66800,1.125,1.15625,1.11325,1.11725,267200,0.0,1.0
1999-09-13,4.5,4.625,4.5,4.5,57300,1.125,1.15625,1.125,1.125,229200,0.0,1.0
1999-09-14,4.5,4.625,4.438,4.563,200300,1.125,1.15625,1.1095,1.14075,801200,0.0,1.0
1999-09-15,4.438,4.563,4.438,4.531,81200,1.1095,1.14075,1.1095,1.13275,324800,0.0,1.0
1999-09-16,4.438,5.0,4.344,4.547,210600,1.1095,1.25,1.086,1.13675,842400,0.0,1.0
1999-09-17,4.375,4.563,4.25,4.547,109300,1.09375,1.14075,1.0625,1.13675,437200,0.0,1.0
1999-09-20,4.438,4.563,4.313,4.5,38300,1.1095,1.14075,1.07825,1.125,153200,0.0,1.0
1999-09-21,4.375,4.563,4.313,4.5,86200,1.09375,1.14075,1.07825,1.125,344800,0.0,1.0
1999-09-22,4.125,4.438,4.094,4.313,102500,1.03125,1.1095,1.0235,1.07825,410000,0.0,1.0
1999-09-23,4.25,4.375,4.125,4.25,215100,1.0625,1.09375,1.03125,1.0625,860400,0.0,1.0
1999-09-24,4.188,4.313,4.063,4.281,79900,1.047,1.07825,1.01575,1.07025,319600,0.0,1.0
1999-09-27,4.125,4.25,4.063,4.125,84700,1.03125,1.0625,1.01575,1.03125,338800,0.0,1.0
1999-09-28,4.063,4.25,4.063,4.125,83800,1.01575,1.0625,1.01575,1.03125,335200,0.0,1.0
1999-09-29,4.188,4.25,4.0,4.063,86900,1.047,1.0625,1.0,1.01575,347600,0.0,1.0
1999-09-30,4.031,4.188,4.0,4.125,81000,1.00775,1.047,1.0,1.03125,324000,0.0,1.0
1999-10-01,3.938,4.063,3.938,4.031,260900,0.9845,1.01575,0.9845,1.00775,1043600,0.0,1.0
1999-10-04,3.75,4.063,3.625,3.938,348600,0.9375,1.01575,0.90625,0.9845,1394400,0.0,1.0
1999-10-05,3.719,3.813,3.688,3.813,257200,0.92975,0.95325,0.922,0.95325,1028800,0.0,1.0
1999-10-06,3.75,3.813,3.688,3.719,223900,0.9375,0.95325,0.922,0.92975,895600,0.0,1.0
1999-10-07,3.813,3.875,3.75,3.781,247600,0.95325,0.96875,0.9375,0.94525,990400,0.0,1.0
1999-10-08,4.0,4.188,3.75,3.75,272300,1.0,1.047,0.9375,0.9375,1089200,0.0,1.0
1999-10-11,3.719,4.031,3.719,4.031,241100,0.92975,1.00775,0.92975,1.00775,964400,0.0,1.0
1999-10-12,3.75,3.875,3.688,3.828,135300,0.9375,0.96875,0.922,0.957,541200,0.0,1.0
1999-10-13,3.75,3.813,3.563,3.75,74000,0.9375,0.95325,0.89075,0.9375,296000,0.0,1.0
1999-10-14,3.5,3.813,3.469,3.813,1075000,0.875,0.95325,0.86725,0.95325,4300000,0.0,1.0
1999-10-15,3.5,3.563,3.375,3.531,108600,0.875,0.89075,0.84375,0.88275,434400,0.0,1.0
1999-10-18,3.438,3.5,3.313,3.5,69900,0.8595,0.875,0.82825,0.875,279600,0.0,1.0
1999-10-19,3.25,3.469,3.25,3.469,97100,0.8125,0.86725,0.8125,0.86725,388400,0.0,1.0
1999-10-20,3.25,3.375,3.188,3.281,168000,0.8125,0.84375,0.797,0.82025,672000,0.0,1.0
1999-10-21,3.063,3.313,3.0,3.156,232700,0.76575,0.82825,0.75,0.789,930800,0.0,1.0
1999-10-22,3.125,3.313,3.063,3.063,127700,0.78125,0.82825,0.76575,0.76575,510800,0.0,1.0
1999-10-25,3.188,3.5,3.094,3.094,467800,0.797,0.875,0.7735,0.7735,1871200,0.0,1.0
1999-10-26,3.813,4.0,3.125,3.156,431300,0.95325,1.0,0.78125,0.789,1725200,0.0,1.0
1999-10-27,3.531,3.969,3.469,3.844,296100,0.88275,0.99225,0.86725,0.961,1184400,0.0,1.0
1999-10-28,3.5,3.625,3.344,3.563,185900,0.875,0.90625,0.836,0.89075,743600,0.0,1.0
1999-10-29,3.5,3.688,3.438,3.5,390900,0.875,0.922,0.8595,0.875,1563600,0.0,1.0
1999-11-01,3.531,3.563,3.438,3.438,110800,0.88275,0.89075,0.8595,0.8595,443200,0.0,1.0
1999-11-02,3.5,3.625,3.5,3.5,263200,0.875,0.90625,0.875,0.875,1052800,0.0,1.0
1999-11-03,3.531,3.594,3.406,3.438,119800,0.88275,0.8985,0.8515,0.8595,479200,0.0,1.0
1999-11-04,3.563,3.563,3.438,3.563,148600,0.89075,0.89075,0.8595,0.89075,594400,0.0,1.0
1999-11-05,3.5,3.563,3.5,3.563,177700,0.875,0.89075,0.875,0.89075,710800,0.0,1.0
1999-11-08,3.5,3.938,3.469,3.563,643200,0.875,0.9845,0.86725,0.89075,2572800,0.0,1.0
1999-11-09,3.5,3.563,3.281,3.563,292200,0.875,0.89075,0.82025,0.89075,1168800,0.0,1.0
1999-11-10,3.625,3.625,3.438,3.5,251700,0.90625,0.90625,0.8595,0.875,1006800,0.0,1.0
1999-11-11,3.875,3.938,3.563,3.625,281300,0.96875,0.9845,0.89075,0.90625,1125200,0.0,1.0
1999-11-12,4.25,4.625,3.875,4.0,380600,1.0625,1.15625,0.96875,1.0,1522400,0.0,1.0
1999-11-15,4.625,4.75,4.313,4.375,247000,1.15625,1.1875,1.07825,1.09375,988000,0.0,1.0
1999-11-16,4.563,4.875,4.5,4.75,366500,1.14075,1.21875,1.125,1.1875,1466000,0.0,1.0
1999-11-17,4.438,4.75,4.375,4.688,292900,1.1095,1.1875,1.09375,1.172,1171600,0.0,1.0
1999-11-18,4.25,4.75,4.188,4.375,379400,1.0625,1.1875,1.047,1.09375,1517600,0.0,1.0
1999-11-19,4.375,4.563,4.188,4.406,229800,1.09375,1.14075,1.047,1.1015,919200,0.0,1.0
1999-11-22,4.75,4.938,4.375,4.531,225500,1.1875,1.2345,1.09375,1.13275,902000,0.0,1.0
1999-11-23,5.5,5.563,4.625,4.688,346700,1.375,1.39075,1.15625,1.172,1386800,0.0,1.0
1999-11-24,5.375,5.625,5.25,5.563,194800,1.34375,1.40625,1.3125,1.39075,779200,0.0,1.0
1999-11-26,5.5,5.625,5.0,5.375,68100,1.375,1.40625,1.25,1.34375,272400,0.0,1.0
1999-11-29,5.25,5.563,5.125,5.563,167900,1.3125,1.39075,1.28125,1.39075,671600,0.0,1.0
1999-11-30,5.375,5.625,5.125,5.5,181900,1.34375,1.40625,1.28125,1.375,727600,0.0,1.0
1999-12-01,5.938,6.438,5.438,5.5,586600,1.4845,1.6095,1.3595,1.375,2346400,0.0,1.0
1999-12-02,6.063,6.625,5.813,6.25,371800,1.51575,1.65625,1.45325,1.5625,1487200,0.0,1.0
1999-12-03,6.438,7.188,6.188,7.0,358300,1.6095,1.797,1.547,1.75,1433200,0.0,1.0
1999-12-06,6.75,7.25,6.5,6.625,238500,1.6875,1.8125,1.625,1.65625,954000,0.0,1.0
1999-12-07,6.438,7.063,6.125,6.75,218100,1.6095,1.76575,1.53125,1.6875,872400,0.0,1.0
1999-12-08,6.0,6.5,5.938,6.281,174700,1.5,1.625,1.4845,1.57025,698800,0.0,1.0
1999-12-09,5.5,6.094,5.25,6.063,209100,1.375,1.5235,1.3125,1.51575,836400,0.0,1.0
1999-12-10,5.938,6.0,5.688,6.0,107500,1.4845,1.5,1.422,1.5,430000,0.0,1.0
1999-12-13,6.125,6.188,5.563,6.125,92700,1.53125,1.547,1.39075,1.53125,370800,0.0,1.0
1999-12-14,6.125,6.25,5.75,6.063,237400,1.53125,1.5625,1.4375,1.51575,949600,0.0,1.0
1999-12-15,5.938,6.25,5.625,6.25,82700,1.4845,1.5625,1.40625,1.5625,330800,0.0,1.0
1999-12-16,5.563,5.875,5.438,5.563,61300,1.39075,1.46875,1.3595,1.39075,245200,0.0,1.0
1999-12-17,5.813,6.0,5.625,5.625,129700,1.45325,1.5,1.40625,1.40625,518800,0.0,1.0
1999-12-20,5.25,5.875,5.25,5.875,101600,1.3125,1.46875,1.3125,1.46875,406400,0.0,1.0
1999-12-21,5.531,5.875,5.25,5.375,156300,1.38275,1.46875,1.3125,1.34375,625200,0.0,1.0
1999-12-22,5.625,5.813,5.5,5.5,124800,1.40625,1.45325,1.375,1.375,499200,0.0,1.0
1999-12-23,6.0,6.25,5.313,5.469,317300,1.5,1.5625,1.32825,1.36725,1269200,0.0,1.0
1999-12-27,5.813,6.25,5.594,5.875,178600,1.45325,1.5625,1.3985,1.46875,714400,0.0,1.0
1999-12-28,5.844,5.938,5.688,5.75,107600,1.461,1.4845,1.422,1.4375,430400,0.0,1.0
1999-12-29,5.75,6.125,5.5,5.625,248700,1.4375,1.53125,1.375,1.40625,994800,0.0,1.0
1999-12-30,5.813,6.125,5.625,5.625,179600,1.45325,1.53125,1.40625,1.40625,718400,0.0,1.0
1999-12-31,5.75,6.0,5.688,5.75,128000,1.4375,1.5,1.422,1.4375,512000,0.0,1.0
2000-01-03,6.0,6.0,5.78,5.81,44500,1.5,1.5,1.445,1.4525,178000,0.0,1.0
2000-01-04,5.688,6.0,5.625,5.938,44300,1.422,1.5,1.40625,1.4845,177200,0.0,1.0
2000-01-05,5.938,5.938,5.625,5.781,58400,1.4845,1.4845,1.40625,1.44525,233600,0.0,1.0
2000-01-06,5.938,6.125,5.75,6.0,77200,1.4845,1.53125,1.4375,1.5,308800,0.0,1.0
2000-01-07,6.188,6.938,5.875,5.875,263500,1.547,1.7345,1.46875,1.46875,1054000,0.0,1.0
2000-01-10,6.75,7.0,6.375,6.438,340400,1.6875,1.75,1.59375,1.6095,1361600,0.0,1.0
2000-01-11,6.125,6.813,5.875,6.75,167300,1.53125,1.70325,1.46875,1.6875,669200,0.0,1.0
2000-01-12,6.063,6.438,5.75,6.25,201200,1.51575,1.6095,1.4375,1.5625,804800,0.0,1.0
2000-01-13,6.125,6.25,6.0,6.125,113200,1.53125,1.5625,1.5,1.53125,452800,0.0,1.0
2000-01-14,6.375,6.5,6.094,6.125,158400,1.59375,1.625,1.5235,1.53125,633600,0.0,1.0
2000-01-18,6.688,6.875,6.313,6.313,124900,1.672,1.71875,1.57825,1.57825,499600,0.0,1.0
2000-01-19,6.75,7.063,6.625,6.75,211700,1.6875,1.76575,1.65625,1.6875,846800,0.0,1.0
2000-01-20,6.813,7.125,6.75,7.0,162100,1.70325,1.78125,1.6875,1.75,648400,0.0,1.0
2000-01-21,7.625,8.0,6.875,6.938,373700,1.90625,2.0,1.71875,1.7345,1494800,0.0,1.0
2000-01-24,8.031,8.5,7.625,7.719,474700,2.00775,2.125,1.90625,1.92975,1898800,0.0,1.0
2000-01-25,8.813,8.875,7.5,8.0,356900,2.20325,2.21875,1.875,2.0,1427600,0.0,1.0
2000-01-26,8.75,9.188,8.563,9.188,268400,2.1875,2.297,2.14075,2.297,1073600,0.0,1.0
2000-01-27,7.438,8.688,7.313,8.563,329900,1.8595,2.172,1.82825,2.14075,1319600,0.0,1.0
2000-01-28,7.0,7.625,6.375,7.063,201200,1.75,1.90625,1.59375,1.76575,804800,0.0,1.0
2000-01-31,6.875,7.313,6.688,6.969,78900,1.71875,1.82825,1.672,1.74225,315600,0.0,1.0
2000-02-01,7.25,7.438,6.75,6.75,68100,1.8125,1.8595,1.6875,1.6875,272400,0.0,1.0
2000-02-02,7.75,7.75,6.81,7.12,108100,1.9375,1.9375,1.7025,1.78,432400,0.0,1.0
2000-02-03,7.75,8.0,7.5,7.625,82600,1.9375,2.0,1.875,1.90625,330400,0.0,1.0
2000-02-04,7.25,8.031,7.188,7.75,178400,1.8125,2.00775,1.797,1.9375,713600,0.0,1.0
2000-02-07,7.0,7.625,6.875,7.25,96600,1.75,1.90625,1.71875,1.8125,386400,0.0,1.0
2000-02-08,6.938,7.25,6.875,7.031,109900,1.7345,1.8125,1.71875,1.75775,439600,0.0,1.0
2000-02-09,6.688,7.125,6.5,7.0,110100,1.672,1.78125,1.625,1.75,440400,0.0,1.0
2000-02-10,6.563,6.938,6.5,6.938,92500,1.64075,1.7345,1.625,1.7345,370000,0.0,1.0
2000-02-11,6.313,6.688,6.125,6.5,202900,1.57825,1.672,1.53125,1.625,811600,0.0,1.0
2000-02-14,6.75,6.75,6.25,6.25,78300,1.6875,1.6875,1.5625,1.5625,313200,0.0,1.0
2000-02-15,7.0,7.25,6.5,7.156,100600,1.75,1.8125,1.625,1.789,402400,0.0,1.0
2000-02-16,6.875,7.063,6.5,7.0,54900,1.71875,1.76575,1.625,1.75,219600,0.0,1.0
2000-02-17,6.563,6.938,6.375,6.813,87200,1.64075,1.7345,1.59375,1.70325,348800,0.0,1.0
2000-02-18,6.313,6.688,6.313,6.5,57500,1.57825,1.672,1.57825,1.625,230000,0.0,1.0
2000-02-22,6.375,6.625,6.25,6.469,88200,1.59375,1.65625,1.5625,1.61725,352800,0.0,1.0
2000-02-23,6.813,6.875,6.375,6.375,40600,1.70325,1.71875,1.59375,1.59375,162400,0.0,1.0
2000-02-24,6.563,6.875,6.5,6.813,59200,1.64075,1.71875,1.625,1.70325,236800,0.0,1.0
2000-02-25,6.563,6.969,6.438,6.938,57700,1.64075,1.74225,1.6095,1.7345,230800,0.0,1.0
2000-02-28,6.563,7.0,6.375,6.438,54700,1.64075,1.75,1.59375,1.6095,218800,0.0,1.0
2000-02-29,6.875,7.125,6.5,6.688,102700,1.71875,1.78125,1.625,1.672,410800,0.0,1.0
2000-03-01,6.625,7.125,6.625,6.938,37000,1.65625,1.78125,1.65625,1.7345,148000,0.0,1.0
2000-03-02,7.438,7.938,6.688,6.688,187200,1.8595,1.9845,1.672,1.672,748800,0.0,1.0
2000-03-03,7.813,8.0,7.609,7.75,145500,1.95325,2.0,1.90225,1.9375,582000,0.0,1.0
2000-03-06,7.625,7.75,7.375,7.75,198700,1.90625,1.9375,1.84375,1.9375,794800,0.0,1.0
2000-03-07,9.5,11.0,7.125,7.594,519200,2.375,2.75,1.78125,1.8985,2076800,0.0,1.0
2000-03-08,9.813,10.56,9.438,10.19,524000,2.45325,2.64,2.3595,2.5475,2096000,0.0,1.0
2000-03-09,9.375,10.25,8.125,10.0,277200,2.34375,2.5625,2.03125,2.5,1108800,0.0,1.0
2000-03-10,9.375,9.563,8.625,9.0,139000,2.34375,2.39075,2.15625,2.25,556000,0.0,1.0
2000-03-13,8.813,9.25,7.5,9.25,102400,2.20325,2.3125,1.875,2.3125,409600,0.0,1.0
2000-03-14,8.5,9.375,8.063,9.0,236900,2.125,2.34375,2.01575,2.25,947600,0.0,1.0
2000-03-15,8.0,8.656,7.25,8.25,263400,2.0,2.164,1.8125,2.0625,1053600,0.0,1.0
2000-03-16,7.875,8.25,7.688,8.25,167400,1.96875,2.0625,1.922,2.0625,669600,0.0,1.0
2000-03-17,7.5,7.938,7.5,7.813,200300,1.875,1.9845,1.875,1.95325,801200,0.0,1.0
2000-03-20,7.875,8.25,7.5,7.594,60400,1.96875,2.0625,1.875,1.8985,241600,0.0,1.0
2000-03-21,8.5,8.5,7.5,7.875,144100,2.125,2.125,1.875,1.96875,576400,0.0,1.0
2000-03-22,8.438,9.0,8.188,8.188,99900,2.1095,2.25,2.047,2.047,399600,0.0,1.0
2000-03-23,8.875,9.0,8.438,8.438,117100,2.21875,2.25,2.1095,2.1095,468400,0.0,1.0
2000-03-24,9.0,9.56,8.75,9.0,282900,2.25,2.39,2.1875,2.25,1131600,0.0,1.0
2000-03-27,9.0,9.313,8.75,9.0,122600,2.25,2.32825,2.1875,2.25,490400,0.0,1.0
2000-03-28,8.781,9.5,8.438,9.0,60000,2.19525,2.375,2.1095,2.25,240000,0.0,1.0
2000-03-29,8.344,8.875,8.203,8.75,68800,2.086,2.21875,2.05075,2.1875,275200,0.0,1.0
2000-03-30,7.625,8.281,7.5,8.125,56000,1.90625,2.07025,1.875,2.03125,224000,0.0,1.0
2000-03-31,7.938,8.375,7.75,7.75,25400,1.9845,2.09375,1.9375,1.9375,101600,0.0,1.0
2000-04-03,7.75,8.063,7.375,8.063,39600,1.9375,2.01575,1.84375,2.01575,158400,0.0,1.0
2000-04-04,7.25,8.063,6.75,7.75,140800,1.8125,2.01575,1.6875,1.9375,563200,0.0,1.0
2000-04-05,7.75,8.0,6.625,7.0,93500,1.9375,2.0,1.65625,1.75,374000,0.0,1.0
2000-04-06,7.5,8.0,7.125,7.75,77200,1.875,2.0,1.78125,1.9375,308800,0.0,1.0
2000-04-07,7.125,7.5,7.0,7.5,410000,1.78125,1.875,1.75,1.875,1640000,0.0,1.0
2000-04-10,6.5,7.313,6.438,7.125,161900,1.625,1.82825,1.6095,1.78125,647600,0.0,1.0
2000-04-11,6.563,6.75,6.375,6.563,148400,1.64075,1.6875,1.59375,1.64075,593600,0.0,1.0
2000-04-12,6.625,6.688,6.5,6.5,38700,1.65625,1.672,1.625,1.625,154800,0.0,1.0
2000-04-13,6.5,7.0,6.5,6.5,68600,1.625,1.75,1.625,1.625,274400,0.0,1.0
2000-04-14,6.125,6.563,5.5,6.5,110800,1.53125,1.64075,1.375,1.625,443200,0.0,1.0
2000-04-17,5.625,6.0,5.5,5.859,128000,1.40625,1.5,1.375,1.46475,512000,0.0,1.0
2000-04-18,6.25,6.25,5.625,5.625,53700,1.5625,1.5625,1.40625,1.40625,214800,0.0,1.0
2000-04-19,6.75,6.75,6.125,6.125,41000,1.6875,1.6875,1.53125,1.53125,164000,0.0,1.0
2000-04-20,6.938,7.125,6.75,6.75,28800,1.7345,1.78125,1.6875,1.6875,115200,0.0,1.0
2000-04-24,6.313,7.0,6.0,6.938,78900,1.57825,1.75,1.5,1.7345,315600,0.0,1.0
2000-04-25,6.75,7.031,6.688,6.938,91500,1.6875,1.75775,1.672,1.7345,366000,0.0,1.0
2000-04-26,6.719,6.719,6.438,6.656,76800,1.67975,1.67975,1.6095,1.664,307200,0.0,1.0
2000-04-27,7.0,7.063,6.125,6.5,173500,1.75,1.76575,1.53125,1.625,694000,0.0,1.0
2000-04-28,7.813,7.938,7.0,7.063,347700,1.95325,1.9845,1.75,1.76575,1390800,0.0,1.0
2000-05-01,7.25,7.938,7.188,7.938,108300,1.8125,1.9845,1.797,1.9845,433200,0.0,1.0
2000-05-02,7.0,7.25,6.938,7.188,65400,1.75,1.8125,1.7345,1.797,261600,0.0,1.0
2000-05-03,6.813,7.063,6.75,7.0,51900,1.70325,1.76575,1.6875,1.75,207600,0.0,1.0
2000-05-04,6.688,6.875,6.438,6.844,75700,1.672,1.71875,1.6095,1.711,302800,0.0,1.0
2000-05-05,6.5,6.938,6.25,6.656,186800,1.625,1.7345,1.5625,1.664,747200,0.0,1.0
2000-05-08,6.5,6.5,6.25,6.375,42600,1.625,1.625,1.5625,1.59375,170400,0.0,1.0
2000-05-09,6.813,7.125,6.25,6.5,86600,1.70325,1.78125,1.5625,1.625,346400,0.0,1.0
2000-05-10,6.25,6.719,6.125,6.563,83200,1.5625,1.67975,1.53125,1.64075,332800,0.0,1.0
2000-05-11,6.438,6.5,6.125,6.5,25100,1.6095,1.625,1.53125,1.625,100400,0.0,1.0
2000-05-12,6.875,7.063,6.438,6.5,57400,1.71875,1.76575,1.6095,1.625,229600,0.0,1.0
2000-05-15,7.063,7.063,6.375,6.75,47400,1.76575,1.76575,1.59375,1.6875,189600,0.0,1.0
2000-05-16,6.5,7.063,6.5,7.063,95600,1.625,1.76575,1.625,1.76575,382400,0.0,1.0
2000-05-17,6.5,6.625,6.125,6.625,180200,1.625,1.65625,1.53125,1.65625,720800,0.0,1.0
2000-05-18,6.188,6.5,6.125,6.5,83500,1.547,1.625,1.53125,1.625,334000,0.0,1.0
2000-05-19,6.188,6.313,6.063,6.25,89900,1.547,1.57825,1.51575,1.5625,359600,0.0,1.0
2000-05-22,6.469,6.625,6.0,6.125,47500,1.61725,1.65625,1.5,1.53125,190000,0.0,1.0
2000-05-23,6.75,6.875,6.625,6.688,69800,1.6875,1.71875,1.65625,1.672,279200,0.0,1.0
2000-05-24,6.438,6.875,6.375,6.625,162900,1.6095,1.71875,1.59375,1.65625,651600,0.0,1.0
2000-05-25,6.5,6.688,6.25,6.5,70100,1.625,1.672,1.5625,1.625,280400,0.0,1.0
2000-05-26,6.25,6.5,6.0,6.25,134000,1.5625,1.625,1.5,1.5625,536000,0.0,1.0
2000-05-30,6.0,6.375,6.0,6.375,220400,1.5,1.59375,1.5,1.59375,881600,0.0,1.0
2000-05-31,5.875,6.063,5.875,6.0,109400,1.46875,1.51575,1.46875,1.5,437600,0.0,1.0
2000-06-01,5.563,5.766,5.125,5.766,245300,1.39075,1.4415,1.28125,1.4415,981200,0.0,1.0
2000-06-02,6.0,6.063,5.813,5.844,151100,1.5,1.51575,1.45325,1.461,604400,0.0,1.0
2000-06-05,5.75,6.063,5.344,6.0,109700,1.4375,1.51575,1.336,1.5,438800,0.0,1.0
2000-06-06,5.625,5.938,5.563,5.563,42200,1.40625,1.4845,1.39075,1.39075,168800,0.0,1.0
2000-06-07,6.063,6.094,5.625,5.656,31800,1.51575,1.5235,1.40625,1.414,127200,0.0,1.0
2000-06-08,5.875,6.125,5.625,6.0,49800,1.46875,1.53125,1.40625,1.5,199200,0.0,1.0
2000-06-09,5.688,5.875,5.625,5.688,415600,1.422,1.46875,1.40625,1.422,1662400,0.0,1.0
2000-06-12,6.0,6.0,5.688,5.75,108700,1.5,1.5,1.422,1.4375,434800,0.0,1.0
2000-06-13,6.25,6.75,5.75,6.0,64500,1.5625,1.6875,1.4375,1.5,258000,0.0,1.0
2000-06-14,7.125,7.25,6.25,6.375,141300,1.78125,1.8125,1.5625,1.59375,565200,0.0,1.0
2000-06-15,7.0,7.313,6.875,7.063,121600,1.75,1.82825,1.71875,1.76575,486400,0.0,1.0
2000-06-16,6.875,7.0,6.563,7.0,52600,1.71875,1.75,1.64075,1.75,210400,0.0,1.0
2000-06-19,7.0,7.25,6.688,6.75,70900,1.75,1.8125,1.672,1.6875,283600,0.0,1.0
2000-06-20,6.875,7.25,6.688,6.688,48900,1.71875,1.8125,1.672,1.672,195600,0.0,1.0
2000-06-21,6.813,6.938,6.75,6.75,23200,1.70325,1.7345,1.6875,1.6875,92800,0.0,1.0
2000-06-22,6.75,7.125,6.625,6.781,13100,1.6875,1.78125,1.65625,1.69525,52400,0.0,1.0
2000-06-23,7.0,7.063,6.625,6.625,25300,1.75,1.76575,1.65625,1.65625,101200,0.0,1.0
2000-06-26,7.0,7.125,6.813,6.813,43200,1.75,1.78125,1.70325,1.70325,172800,0.0,1.0
2000-06-27,7.0,7.0,6.5,6.875,33400,1.75,1.75,1.625,1.71875,133600,0.0,1.0
2000-06-28,7.5,7.5,6.688,7.0,72000,1.875,1.875,1.672,1.75,288000,0.0,1.0
2000-06-29,7.313,7.375,6.75,7.0,54100,1.82825,1.84375,1.6875,1.75,216400,0.0,1.0
2000-06-30,6.75,7.469,6.75,7.094,41600,1.6875,1.86725,1.6875,1.7735,166400,0.0,1.0
2000-07-03,7.375,7.375,6.813,7.25,11300,1.84375,1.84375,1.70325,1.8125,45200,0.0,1.0
2000-07-05,7.188,7.375,6.875,7.188,18400,1.797,1.84375,1.71875,1.797,73600,0.0,1.0
2000-07-06,7.125,7.375,7.0,7.063,24400,1.78125,1.84375,1.75,1.76575,97600,0.0,1.0
2000-07-07,7.5,7.938,7.125,7.125,99300,1.875,1.9845,1.78125,1.78125,397200,0.0,1.0
2000-07-10,7.438,7.625,7.375,7.375,13600,1.8595,1.90625,1.84375,1.84375,54400,0.0,1.0
2000-07-11,7.438,7.625,7.438,7.438,26800,1.8595,1.90625,1.8595,1.8595,107200,0.0,1.0
2000-07-12,7.438,7.531,7.375,7.438,47700,1.8595,1.88275,1.84375,1.8595,190800,0.0,1.0
2000-07-13,7.375,7.375,7.25,7.313,27800,1.84375,1.84375,1.8125,1.82825,111200,0.0,1.0
2000-07-14,7.063,7.406,7.063,7.375,27800,1.76575,1.8515,1.76575,1.84375,111200,0.0,1.0
2000-07-17,7.5,7.688,7.0,7.063,67800,1.875,1.922,1.75,1.76575,271200,0.0,1.0
2000-07-18,7.688,7.938,7.438,7.438,51500,1.922,1.9845,1.8595,1.8595,206000,0.0,1.0
2000-07-19,7.688,7.969,7.625,7.625,49700,1.922,1.99225,1.90625,1.90625,198800,0.0,1.0
2000-07-20,7.5,7.75,7.281,7.688,21400,1.875,1.9375,1.82025,1.922,85600,0.0,1.0
2000-07-21,7.313,7.438,7.25,7.313,9900,1.82825,1.8595,1.8125,1.82825,39600,0.0,1.0
2000-07-24,7.0,7.313,6.75,7.25,101000,1.75,1.82825,1.6875,1.8125,404000,0.0,1.0
2000-07-25,7.25,7.313,6.813,6.813,52700,1.8125,1.82825,1.70325,1.70325,210800,0.0,1.0
2000-07-26,7.125,7.25,7.125,7.188,61800,1.78125,1.8125,1.78125,1.797,247200,0.0,1.0
2000-07-27,6.875,7.25,5.875,7.0,70600,1.71875,1.8125,1.46875,1.75,282400,0.0,1.0
2000-07-28,7.375,7.5,6.563,6.813,61300,1.84375,1.875,1.64075,1.70325,245200,0.0,1.0
2000-07-31,7.5,7.813,7.188,7.438,162500,1.875,1.95325,1.797,1.8595,650000,0.0,1.0
2000-08-01,7.313,7.5,6.5,7.406,164000,1.82825,1.875,1.625,1.8515,656000,0.0,1.0
2000-08-02,7.25,7.688,7.125,7.344,109000,1.8125,1.922,1.78125,1.836,436000,0.0,1.0
2000-08-03,7.313,7.5,6.938,7.125,66800,1.82825,1.875,1.7345,1.78125,267200,0.0,1.0
2000-08-04,7.375,7.563,7.063,7.313,119900,1.84375,1.89075,1.76575,1.82825,479600,0.0,1.0
2000-08-07,8.0,8.0,7.313,7.313,154400,2.0,2.0,1.82825,1.82825,617600,0.0,1.0
2000-08-08,8.75,9.063,8.0,8.031,263700,2.1875,2.26575,2.0,2.00775,1054800,0.0,1.0
2000-08-09,8.875,9.0,8.563,8.75,117300,2.21875,2.25,2.14075,2.1875,469200,0.0,1.0
2000-08-10,8.875,9.125,8.625,8.688,133100,2.21875,2.28125,2.15625,2.172,532400,0.0,1.0
2000-08-11,8.875,9.0,8.75,8.781,57200,2.21875,2.25,2.1875,2.19525,228800,0.0,1.0
2000-08-14,8.5,8.938,7.625,8.75,146900,2.125,2.2345,1.90625,2.1875,587600,0.0,1.0
2000-08-15,7.875,8.438,7.625,7.938,120000,1.96875,2.1095,1.90625,1.9845,480000,0.0,1.0
2000-08-16,7.938,8.438,7.719,8.438,135000,1.9845,2.1095,1.92975,2.1095,540000,0.0,1.0
2000-08-17,7.688,7.938,7.625,7.922,44600,1.922,1.9845,1.90625,1.9805,178400,0.0,1.0
2000-08-18,7.563,7.813,7.375,7.75,63800,1.89075,1.95325,1.84375,1.9375,255200,0.0,1.0
2000-08-21,7.75,7.75,7.25,7.375,52500,1.9375,1.9375,1.8125,1.84375,210000,0.0,1.0
2000-08-22,7.625,7.906,7.375,7.5,61100,1.90625,1.9765,1.84375,1.875,244400,0.0,1.0
2000-08-23,7.688,7.75,7.25,7.313,59200,1.922,1.9375,1.8125,1.82825,236800,0.0,1.0
2000-08-24,7.625,7.688,7.5,7.688,9300,1.90625,1.922,1.875,1.922,37200,0.0,1.0
2000-08-25,7.688,7.688,7.5,7.5,54600,1.922,1.922,1.875,1.875,218400,0.0,1.0
2000-08-28,7.75,7.875,7.375,7.5,87600,1.9375,1.96875,1.84375,1.875,350400,0.0,1.0
2000-08-29,8.063,8.063,7.75,7.875,142400,2.01575,2.01575,1.9375,1.96875,569600,0.0,1.0
2000-08-30,7.688,8.031,7.563,8.031,110300,1.922,2.00775,1.89075,2.00775,441200,0.0,1.0
2000-08-31,8.438,8.5,7.813,8.094,65200,2.1095,2.125,1.95325,2.0235,260800,0.0,1.0
2000-09-01,8.125,8.469,8.0,8.25,22700,2.03125,2.11725,2.0,2.0625,90800,0.0,1.0
2000-09-05,8.125,8.375,8.0,8.0,59100,2.03125,2.09375,2.0,2.0,236400,0.0,1.0
2000-09-06,8.625,8.75,8.063,8.063,129100,2.15625,2.1875,2.01575,2.01575,516400,0.0,1.0
2000-09-07,8.813,9.0,8.5,8.75,75000,2.20325,2.25,2.125,2.1875,300000,0.0,1.0
2000-09-08,8.5,8.969,8.438,8.75,102200,2.125,2.24225,2.1095,2.1875,408800,0.0,1.0
2000-09-11,8.5,8.875,8.25,8.688,82000,2.125,2.21875,2.0625,2.172,328000,0.0,1.0
2000-09-12,8.281,8.5,8.25,8.5,31900,2.07025,2.125,2.0625,2.125,127600,0.0,1.0
2000-09-13,8.0,8.375,7.75,8.313,56200,2.0,2.09375,1.9375,2.07825,224800,0.0,1.0
2000-09-14,8.0,8.063,7.938,8.063,106300,2.0,2.01575,1.9845,2.01575,425200,0.0,1.0
2000-09-15,8.0,8.438,7.875,8.0,47000,2.0,2.1095,1.96875,2.0,188000,0.0,1.0
2000-09-18,8.188,8.375,8.0,8.031,81900,2.047,2.09375,2.0,2.00775,327600,0.0,1.0
2000-09-19,8.125,8.25,8.0,8.0,29800,2.03125,2.0625,2.0,2.0,119200,0.0,1.0
2000-09-20,8.063,8.219,7.938,8.125,94200,2.01575,2.05475,1.9845,2.03125,376800,0.0,1.0
2000-09-21,8.125,8.125,8.0,8.063,103000,2.03125,2.03125,2.0,2.01575,412000,0.0,1.0
2000-09-22,8.188,8.25,7.813,8.0,17900,2.047,2.0625,1.95325,2.0,71600,0.0,1.0
2000-09-25,7.938,8.125,7.813,8.109,45900,1.9845,2.03125,1.95325,2.02725,183600,0.0,1.0
2000-09-26,7.313,7.813,7.25,7.813,121300,1.82825,1.95325,1.8125,1.95325,485200,0.0,1.0
2000-09-27,7.125,7.438,6.875,7.375,105200,1.78125,1.8595,1.71875,1.84375,420800,0.0,1.0
2000-09-28,6.875,7.156,6.797,6.906,88100,1.71875,1.789,1.69925,1.7265,352400,0.0,1.0
2000-09-29,7.438,7.5,6.75,6.875,100300,1.8595,1.875,1.6875,1.71875,401200,0.0,1.0
2000-10-02,6.938,7.313,6.688,7.0,37600,1.7345,1.82825,1.672,1.75,150400,0.0,1.0
2000-10-03,6.188,7.063,6.0,6.938,104700,1.547,1.76575,1.5,1.7345,418800,0.0,1.0
2000-10-04,6.156,6.375,6.0,6.25,85800,1.539,1.59375,1.5,1.5625,343200,0.0,1.0
2000-10-05,6.188,6.375,5.75,6.375,87900,1.547,1.59375,1.4375,1.59375,351600,0.0,1.0
2000-10-06,5.688,6.188,5.125,6.188,134700,1.422,1.547,1.28125,1.547,538800,0.0,1.0
2000-10-09,6.25,6.438,5.688,5.688,50900,1.5625,1.6095,1.422,1.422,203600,0.0,1.0
2000-10-10,5.625,6.266,5.063,6.25,147600,1.40625,1.5665,1.26575,1.5625,590400,0.0,1.0
2000-10-11,5.563,5.813,5.5,5.5,89700,1.39075,1.45325,1.375,1.375,358800,0.0,1.0
2000-10-12,5.5,5.688,5.375,5.688,96800,1.375,1.422,1.34375,1.422,387200,0.0,1.0
2000-10-13,5.5,5.625,5.313,5.469,67000,1.375,1.40625,1.32825,1.36725,268000,0.0,1.0
2000-10-16,5.313,5.5,5.25,5.5,39800,1.32825,1.375,1.3125,1.375,159200,0.0,1.0
2000-10-17,5.313,5.563,5.188,5.297,48300,1.32825,1.39075,1.297,1.32425,193200,0.0,1.0
2000-10-18,5.25,5.375,4.563,5.188,501400,1.3125,1.34375,1.14075,1.297,2005600,0.0,1.0
2000-10-19,5.125,5.313,5.063,5.313,56300,1.28125,1.32825,1.26575,1.32825,225200,0.0,1.0
2000-10-20,5.188,5.25,5.0,5.156,79200,1.297,1.3125,1.25,1.289,316800,0.0,1.0
2000-10-23,5.563,5.563,5.188,5.188,144300,1.39075,1.39075,1.297,1.297,577200,0.0,1.0
2000-10-24,5.563,5.688,5.375,5.563,17900,1.39075,1.422,1.34375,1.39075,71600,0.0,1.0
2000-10-25,5.0,5.563,4.875,5.484,63600,1.25,1.39075,1.21875,1.371,254400,0.0,1.0
2000-10-26,5.563,5.938,4.75,4.922,41100,1.39075,1.4845,1.1875,1.2305,164400,0.0,1.0
2000-10-27,5.688,5.875,5.313,5.484,11800,1.422,1.46875,1.32825,1.371,47200,0.0,1.0
2000-10-30,5.719,5.75,5.375,5.375,26500,1.42975,1.4375,1.34375,1.34375,106000,0.0,1.0
2000-10-31,6.625,6.625,5.75,5.75,66000,1.65625,1.65625,1.4375,1.4375,264000,0.0,1.0
2000-11-01,5.938,6.625,5.625,6.609,21800,1.4845,1.65625,1.40625,1.65225,87200,0.0,1.0
2000-11-02,6.125,6.125,6.0,6.063,39100,1.53125,1.53125,1.5,1.51575,156400,0.0,1.0
2000-11-03,6.625,6.75,6.156,6.188,48600,1.65625,1.6875,1.539,1.547,194400,0.0,1.0
2000-11-06,6.75,6.875,6.5,6.813,33900,1.6875,1.71875,1.625,1.70325,135600,0.0,1.0
2000-11-07,6.875,6.938,6.625,6.625,31800,1.71875,1.7345,1.65625,1.65625,127200,0.0,1.0
2000-11-08,6.906,7.125,6.813,6.875,38700,1.7265,1.78125,1.70325,1.71875,154800,0.0,1.0
2000-11-09,6.938,7.0,6.563,6.828,65400,1.7345,1.75,1.64075,1.707,261600,0.0,1.0
2000-11-10,7.063,7.063,6.5,6.813,43200,1.76575,1.76575,1.625,1.70325,172800,0.0,1.0
2000-11-13,6.813,7.0,6.406,6.828,40800,1.70325,1.75,1.6015,1.707,163200,0.0,1.0
2000-11-14,6.688,6.938,6.375,6.563,43800,1.672,1.7345,1.59375,1.64075,175200,0.0,1.0
2000-11-15,6.75,6.938,6.5,6.625,58100,1.6875,1.7345,1.625,1.65625,232400,0.0,1.0
2000-11-16,6.563,6.813,6.5,6.75,23200,1.64075,1.70325,1.625,1.6875,92800,0.0,1.0
2000-11-17,6.313,6.5,6.0,6.5,36100,1.57825,1.625,1.5,1.625,144400,0.0,1.0
2000-11-20,6.25,6.469,6.031,6.031,31100,1.5625,1.61725,1.50775,1.50775,124400,0.0,1.0
2000-11-21,5.688,6.5,5.5,6.25,59700,1.422,1.625,1.375,1.5625,238800,0.0,1.0
2000-11-22,5.406,5.625,5.375,5.5,30100,1.3515,1.40625,1.34375,1.375,120400,0.0,1.0
2000-11-24,5.563,5.563,5.281,5.281,21300,1.39075,1.39075,1.32025,1.32025,85200,0.0,1.0
2000-11-27,5.75,6.375,5.625,5.625,67900,1.4375,1.59375,1.40625,1.40625,271600,0.0,1.0
2000-11-28,5.125,5.875,5.125,5.813,33000,1.28125,1.46875,1.28125,1.45325,132000,0.0,1.0
2000-11-29,5.063,5.406,5.063,5.25,54500,1.26575,1.3515,1.26575,1.3125,218000,0.0,1.0
2000-11-30,5.125,5.219,4.5,5.219,100100,1.28125,1.30475,1.125,1.30475,400400,0.0,1.0
2000-12-01,5.375,5.438,5.0,5.125,122400,1.34375,1.3595,1.25,1.28125,489600,0.0,1.0
2000-12-04,5.313,5.438,5.094,5.406,53900,1.32825,1.3595,1.2735,1.3515,215600,0.0,1.0
2000-12-05,5.188,5.438,5.0,5.313,130100,1.297,1.3595,1.25,1.32825,520400,0.0,1.0
2000-12-06,5.063,5.484,4.938,5.438,112300,1.26575,1.371,1.2345,1.3595,449200,0.0,1.0
2000-12-07,4.656,5.0,4.625,4.875,47500,1.164,1.25,1.15625,1.21875,190000,0.0,1.0
2000-12-08,5.344,5.344,4.875,5.0,114300,1.336,1.336,1.21875,1.25,457200,0.0,1.0
2000-12-11,5.375,5.375,4.875,5.313,64200,1.34375,1.34375,1.21875,1.32825,256800,0.0,1.0
2000-12-12,5.25,5.656,5.0,5.0,105000,1.3125,1.414,1.25,1.25,420000,0.0,1.0
2000-12-13,5.438,5.5,5.063,5.078,24800,1.3595,1.375,1.26575,1.2695,99200,0.0,1.0
2000-12-14,5.438,5.5,5.188,5.188,27100,1.3595,1.375,1.297,1.297,108400,0.0,1.0
2000-12-15,5.625,5.75,5.375,5.406,73600,1.40625,1.4375,1.34375,1.3515,294400,0.0,1.0
2000-12-18,5.875,5.875,5.531,5.656,54100,1.46875,1.46875,1.38275,1.414,216400,0.0,1.0
2000-12-19,5.625,5.875,5.625,5.641,25600,1.40625,1.46875,1.40625,1.41025,102400,0.0,1.0
2000-12-20,5.438,5.563,5.063,5.563,72500,1.3595,1.39075,1.26575,1.39075,290000,0.0,1.0
2000-12-21,5.25,5.375,5.125,5.328,94200,1.3125,1.34375,1.28125,1.332,376800,0.0,1.0
2000-12-22,5.375,5.688,5.0,5.266,74800,1.34375,1.422,1.25,1.3165,299200,0.0,1.0
2000-12-26,5.06,5.12,4.06,5.02,80800,1.265,1.28,1.015,1.255,323200,0.0,1.0
2000-12-27,5.063,5.063,4.5,4.563,83100,1.26575,1.26575,1.125,1.14075,332400,0.0,1.0
2000-12-28,5.0,5.063,4.5,5.0,159100,1.25,1.26575,1.125,1.25,636400,0.0,1.0
2000-12-29,5.313,5.313,4.781,4.875,113700,1.32825,1.32825,1.19525,1.21875,454800,0.0,1.0
2001-01-02,5.0,5.25,4.813,5.25,16700,1.25,1.3125,1.20325,1.3125,66800,0.0,1.0
2001-01-03,5.25,5.25,4.75,5.063,41800,1.3125,1.3125,1.1875,1.26575,167200,0.0,1.0
2001-01-04,5.219,5.219,4.875,4.875,18500,1.30475,1.30475,1.21875,1.21875,74000,0.0,1.0
2001-01-05,5.563,5.625,5.0,5.0,18900,1.39075,1.40625,1.25,1.25,75600,0.0,1.0
2001-01-08,5.125,5.625,5.063,5.609,11100,1.28125,1.40625,1.26575,1.40225,44400,0.0,1.0
2001-01-09,5.125,5.25,4.938,5.203,10400,1.28125,1.3125,1.2345,1.30075,41600,0.0,1.0
2001-01-10,5.438,5.5,5.313,5.5,21700,1.3595,1.375,1.32825,1.375,86800,0.0,1.0
2001-01-11,5.75,5.875,5.469,5.469,30700,1.4375,1.46875,1.36725,1.36725,122800,0.0,1.0
2001-01-12,5.625,5.75,5.5,5.5,10900,1.40625,1.4375,1.375,1.375,43600,0.0,1.0
2001-01-16,6.0,6.125,5.438,5.5,158400,1.5,1.53125,1.3595,1.375,633600,0.0,1.0
2001-01-17,6.5,7.5,6.063,6.25,202300,1.625,1.875,1.51575,1.5625,809200,0.0,1.0
2001-01-18,7.063,7.188,6.625,6.938,126400,1.76575,1.797,1.65625,1.7345,505600,0.0,1.0
2001-01-19,6.813,7.5,6.813,7.031,109600,1.70325,1.875,1.70325,1.75775,438400,0.0,1.0
2001-01-22,7.0,7.125,6.875,7.0,50700,1.75,1.78125,1.71875,1.75,202800,0.0,1.0
2001-01-23,7.0,7.063,6.563,6.938,48000,1.75,1.76575,1.64075,1.7345,192000,0.0,1.0
2001-01-24,7.0,7.125,6.906,7.0,45000,1.75,1.78125,1.7265,1.75,180000,0.0,1.0
2001-01-25,7.0,7.0,6.75,6.906,35500,1.75,1.75,1.6875,1.7265,142000,0.0,1.0
2001-01-26,7.0,7.0,6.75,6.938,31300,1.75,1.75,1.6875,1.7345,125200,0.0,1.0
2001-01-29,7.0,7.25,6.625,7.0,98300,1.75,1.8125,1.65625,1.75,393200,0.0,1.0
2001-01-30,7.063,7.25,6.813,7.0,18700,1.76575,1.8125,1.70325,1.75,74800,0.0,1.0
2001-01-31,7.125,7.25,7.0,7.109,48300,1.78125,1.8125,1.75,1.77725,193200,0.0,1.0
2001-02-01,7.094,7.141,6.75,7.141,33800,1.7735,1.78525,1.6875,1.78525,135200,0.0,1.0
2001-02-02,7.188,7.375,7.125,7.188,22200,1.797,1.84375,1.78125,1.797,88800,0.0,1.0
2001-02-05,6.938,7.25,6.75,7.25,6400,1.7345,1.8125,1.6875,1.8125,25600,0.0,1.0
2001-02-06,6.813,7.359,6.75,6.828,12000,1.70325,1.83975,1.6875,1.707,48000,0.0,1.0
2001-02-07,6.625,6.906,6.375,6.75,59400,1.65625,1.7265,1.59375,1.6875,237600,0.0,1.0
2001-02-08,6.813,7.0,6.531,6.734,12100,1.70325,1.75,1.63275,1.6835,48400,0.0,1.0
2001-02-09,6.625,6.688,6.281,6.625,5800,1.65625,1.672,1.57025,1.65625,23200,0.0,1.0
2001-02-12,5.938,6.625,5.938,6.438,16500,1.4845,1.65625,1.4845,1.6095,66000,0.0,1.0
2001-02-13,6.125,6.25,5.938,5.938,13400,1.53125,1.5625,1.4845,1.4845,53600,0.0,1.0
2001-02-14,6.25,6.5,6.125,6.188,25200,1.5625,1.625,1.53125,1.547,100800,0.0,1.0
2001-02-15,6.281,6.5,6.281,6.5,25200,1.57025,1.625,1.57025,1.625,100800,0.0,1.0
2001-02-16,6.25,6.594,6.25,6.25,20900,1.5625,1.6485,1.5625,1.5625,83600,0.0,1.0
2001-02-20,6.375,6.375,6.156,6.25,12100,1.59375,1.59375,1.539,1.5625,48400,0.0,1.0
2001-02-21,6.25,6.375,6.125,6.125,21000,1.5625,1.59375,1.53125,1.53125,84000,0.0,1.0
2001-02-22,6.219,6.219,5.906,6.125,35100,1.55475,1.55475,1.4765,1.53125,140400,0.0,1.0
2001-02-23,6.0,6.156,5.5,6.0,18800,1.5,1.539,1.375,1.5,75200,0.0,1.0
2001-02-26,6.156,6.25,5.938,6.125,8400,1.539,1.5625,1.4845,1.53125,33600,0.0,1.0
2001-02-27,5.969,6.125,5.875,6.063,17400,1.49225,1.53125,1.46875,1.51575,69600,0.0,1.0
2001-02-28,5.625,5.938,5.5,5.875,17900,1.40625,1.4845,1.375,1.46875,71600,0.0,1.0
2001-03-01,5.625,5.875,5.5,5.75,32300,1.40625,1.46875,1.375,1.4375,129200,0.0,1.0
2001-03-02,5.688,5.688,5.375,5.563,52500,1.422,1.422,1.34375,1.39075,210000,0.0,1.0
2001-03-05,6.188,6.188,5.688,5.688,44100,1.547,1.547,1.422,1.422,176400,0.0,1.0
2001-03-06,5.719,6.188,5.625,6.188,59100,1.42975,1.547,1.40625,1.547,236400,0.0,1.0
2001-03-07,5.625,5.813,5.625,5.75,8100,1.40625,1.45325,1.40625,1.4375,32400,0.0,1.0
2001-03-08,5.563,5.578,5.531,5.563,45100,1.39075,1.3945,1.38275,1.39075,180400,0.0,1.0
2001-03-09,5.5,5.656,5.469,5.625,38600,1.375,1.414,1.36725,1.40625,154400,0.0,1.0
2001-03-12,5.281,5.531,5.25,5.5,50700,1.32025,1.38275,1.3125,1.375,202800,0.0,1.0
2001-03-13,5.188,5.281,5.125,5.25,24700,1.297,1.32025,1.28125,1.3125,98800,0.0,1.0
2001-03-14,5.531,5.688,5.0,5.031,55100,1.38275,1.422,1.25,1.25775,220400,0.0,1.0
2001-03-15,5.563,5.688,5.313,5.625,28900,1.39075,1.422,1.32825,1.40625,115600,0.0,1.0
2001-03-16,5.25,5.688,5.0,5.375,16300,1.3125,1.422,1.25,1.34375,65200,0.0,1.0
2001-03-19,4.938,5.5,4.75,5.5,21600,1.2345,1.375,1.1875,1.375,86400,0.0,1.0
2001-03-20,5.0,5.094,4.813,5.094,18400,1.25,1.2735,1.20325,1.2735,73600,0.0,1.0
2001-03-21,4.344,4.813,4.188,4.813,243800,1.086,1.20325,1.047,1.20325,975200,0.0,1.0
2001-03-22,4.25,4.344,4.125,4.313,49400,1.0625,1.086,1.03125,1.07825,197600,0.0,1.0
2001-03-23,4.344,4.969,4.25,4.25,31700,1.086,1.24225,1.0625,1.0625,126800,0.0,1.0
2001-03-26,4.125,4.531,4.125,4.375,35400,1.03125,1.13275,1.03125,1.09375,141600,0.0,1.0
2001-03-27,4.25,4.547,4.063,4.547,78700,1.0625,1.13675,1.01575,1.13675,314800,0.0,1.0
2001-03-28,4.125,4.234,4.063,4.234,38100,1.03125,1.0585,1.01575,1.0585,152400,0.0,1.0
2001-03-29,4.031,4.188,4.0,4.188,39200,1.00775,1.047,1.0,1.047,156800,0.0,1.0
2001-03-30,4.0,4.125,4.0,4.063,31400,1.0,1.03125,1.0,1.01575,125600,0.0,1.0
2001-04-02,4.0,4.094,3.938,4.0,89800,1.0,1.0235,0.9845,1.0,359200,0.0,1.0
2001-04-03,4.0,4.0,3.938,3.938,22400,1.0,1.0,0.9845,0.9845,89600,0.0,1.0
2001-04-04,4.25,4.25,3.938,4.0,31900,1.0625,1.0625,0.9845,1.0,127600,0.0,1.0
2001-04-05,4.531,4.672,3.938,4.234,72200,1.13275,1.168,0.9845,1.0585,288800,0.0,1.0
2001-04-06,4.25,4.5,4.188,4.5,15200,1.0625,1.125,1.047,1.125,60800,0.0,1.0
2001-04-09,4.07,4.38,4.01,4.28,22000,1.0175,1.095,1.0025,1.07,88000,0.0,1.0
2001-04-10,4.2,4.33,4.08,4.08,8100,1.05,1.0825,1.02,1.02,32400,0.0,1.0
2001-04-11,4.15,4.36,4.1,4.11,9700,1.0375,1.09,1.025,1.0275,38800,0.0,1.0
2001-04-12,4.14,4.25,4.01,4.1,52800,1.035,1.0625,1.0025,1.025,211200,0.0,1.0
2001-04-16,4.06,4.16,4.03,4.16,14200,1.015,1.04,1.0075,1.04,56800,0.0,1.0
2001-04-17,4.55,4.58,4.12,4.12,42000,1.1375,1.145,1.03,1.03,168000,0.0,1.0
2001-04-18,4.5,4.71,4.24,4.65,41700,1.125,1.1775,1.06,1.1625,166800,0.0,1.0
2001-04-19,4.71,4.8,4.6,4.67,42900,1.1775,1.2,1.15,1.1675,171600,0.0,1.0
2001-04-20,4.75,4.76,4.7,4.75,16400,1.1875,1.19,1.175,1.1875,65600,0.0,1.0
2001-04-23,4.75,4.75,4.5,4.64,26200,1.1875,1.1875,1.125,1.16,104800,0.0,1.0
2001-04-24,4.9,5.28,4.75,4.78,19300,1.225,1.32,1.1875,1.195,77200,0.0,1.0
2001-04-25,5.01,5.1,4.85,4.85,12000,1.2525,1.275,1.2125,1.2125,48000,0.0,1.0
2001-04-26,5.05,5.1,4.91,4.91,9200,1.2625,1.275,1.2275,1.2275,36800,0.0,1.0
2001-04-27,5.38,5.38,5.11,5.11,14000,1.345,1.345,1.2775,1.2775,56000,0.0,1.0
2001-04-30,5.47,5.5,5.23,5.46,31800,1.3675,1.375,1.3075,1.365,127200,0.0,1.0
2001-05-01,5.75,5.75,5.28,5.41,11400,1.4375,1.4375,1.32,1.3525,45600,0.0,1.0
2001-05-02,6.3,6.65,5.67,5.75,50800,1.575,1.6625,1.4175,1.4375,203200,0.0,1.0
2001-05-03,6.1,6.33,6.07,6.15,41400,1.525,1.5825,1.5175,1.5375,165600,0.0,1.0
2001-05-04,6.3,6.3,6.06,6.06,39100,1.575,1.575,1.515,1.515,156400,0.0,1.0
2001-05-07,6.46,6.59,6.39,6.4,62700,1.615,1.6475,1.5975,1.6,250800,0.0,1.0
2001-05-08,5.91,6.25,5.08,6.25,49000,1.4775,1.5625,1.27,1.5625,196000,0.0,1.0
2001-05-09,6.02,6.02,5.72,5.81,15500,1.505,1.505,1.43,1.4525,62000,0.0,1.0
2001-05-10,5.95,6.1,5.9,6.04,25000,1.4875,1.525,1.475,1.51,100000,0.0,1.0
2001-05-11,6.0,6.0,5.81,5.88,14400,1.5,1.5,1.4525,1.47,57600,0.0,1.0
2001-05-14,5.97,6.02,5.93,6.0,40000,1.4925,1.505,1.4825,1.5,160000,0.0,1.0
2001-05-15,6.07,6.07,5.93,5.98,30500,1.5175,1.5175,1.4825,1.495,122000,0.0,1.0
2001-05-16,5.98,6.01,5.75,6.01,18700,1.495,1.5025,1.4375,1.5025,74800,0.0,1.0
2001-05-17,5.99,6.0,5.85,5.85,25100,1.4975,1.5,1.4625,1.4625,100400,0.0,1.0
2001-05-18,5.97,6.05,5.7,6.05,19400,1.4925,1.5125,1.425,1.5125,77600,0.0,1.0
2001-05-21,5.87,5.97,5.75,5.9,6800,1.4675,1.4925,1.4375,1.475,27200,0.0,1.0
2001-05-22,5.85,6.06,5.85,6.06,10800,1.4625,1.515,1.4625,1.515,43200,0.0,1.0
2001-05-23,6.0,6.1,5.85,5.85,30800,1.5,1.525,1.4625,1.4625,123200,0.0,1.0
2001-05-24,5.87,6.0,5.87,5.97,9900,1.4675,1.5,1.4675,1.4925,39600,0.0,1.0
2001-05-25,5.92,6.01,5.9,5.92,49900,1.48,1.5025,1.475,1.48,199600,0.0,1.0
2001-05-29,5.97,5.99,5.9,5.9,33600,1.4925,1.4975,1.475,1.475,134400,0.0,1.0
2001-05-30,5.73,5.98,5.69,5.98,16600,1.4325,1.495,1.4225,1.495,66400,0.0,1.0
2001-05-31,5.52,5.79,5.51,5.79,18600,1.38,1.4475,1.3775,1.4475,74400,0.0,1.0
2001-06-01,5.25,5.53,5.01,5.53,18300,1.3125,1.3825,1.2525,1.3825,73200,0.0,1.0
2001-06-04,5.68,5.93,5.61,5.89,18900,1.42,1.4825,1.4025,1.4725,75600,0.0,1.0
2001-06-05,5.95,6.1,5.65,5.74,7700,1.4875,1.525,1.4125,1.435,30800,0.0,1.0
2001-06-06,6.25,6.25,5.57,5.85,36600,1.5625,1.5625,1.3925,1.4625,146400,0.0,1.0
2001-06-07,6.15,6.35,6.0,6.0,25000,1.5375,1.5875,1.5,1.5,100000,0.0,1.0
2001-06-08,6.01,6.36,6.0,6.24,43500,1.5025,1.59,1.5,1.56,174000,0.0,1.0
2001-06-11,6.09,6.09,5.8,6.01,11300,1.5225,1.5225,1.45,1.5025,45200,0.0,1.0
2001-06-12,5.88,6.01,5.85,6.01,6200,1.47,1.5025,1.4625,1.5025,24800,0.0,1.0
2001-06-13,6.0,6.2,5.75,6.03,30100,1.5,1.55,1.4375,1.5075,120400,0.0,1.0
2001-06-14,6.01,6.01,5.56,5.91,18800,1.5025,1.5025,1.39,1.4775,75200,0.0,1.0
2001-06-15,5.6,6.0,5.6,6.0,5300,1.4,1.5,1.4,1.5,21200,0.0,1.0
2001-06-18,5.92,6.0,5.65,5.92,34400,1.48,1.5,1.4125,1.48,137600,0.0,1.0
2001-06-19,6.01,6.11,5.95,5.95,19000,1.5025,1.5275,1.4875,1.4875,76000,0.0,1.0
2001-06-20,5.71,5.9,5.65,5.9,5700,1.4275,1.475,1.4125,1.475,22800,0.0,1.0
2001-06-21,6.0,6.11,5.63,5.88,45400,1.5,1.5275,1.4075,1.47,181600,0.0,1.0
2001-06-22,6.08,6.34,5.63,6.0,30300,1.52,1.585,1.4075,1.5,121200,0.0,1.0
2001-06-25,6.21,6.23,6.0,6.2,30100,1.5525,1.5575,1.5,1.55,120400,0.0,1.0
2001-06-26,6.5,6.5,6.22,6.24,40200,1.625,1.625,1.555,1.56,160800,0.0,1.0
2001-06-27,6.67,6.67,6.36,6.64,30300,1.6675,1.6675,1.59,1.66,121200,0.0,1.0
2001-06-28,6.52,7.04,6.25,6.41,105600,1.63,1.76,1.5625,1.6025,422400,0.0,1.0
2001-06-29,6.8,6.95,6.5,6.5,37300,1.7,1.7375,1.625,1.625,149200,0.0,1.0
2001-07-02,6.45,6.81,6.45,6.81,4000,1.6125,1.7025,1.6125,1.7025,16000,0.0,1.0
2001-07-03,6.53,6.69,6.42,6.69,26500,1.6325,1.6725,1.605,1.6725,106000,0.0,1.0
2001-07-05,6.6,6.65,6.53,6.55,33900,1.65,1.6625,1.6325,1.6375,135600,0.0,1.0
2001-07-06,6.51,6.6,6.5,6.6,97300,1.6275,1.65,1.625,1.65,389200,0.0,1.0
2001-07-09,6.59,6.6,6.45,6.5,74400,1.6475,1.65,1.6125,1.625,297600,0.0,1.0
2001-07-10,6.6,6.7,6.49,6.59,114600,1.65,1.675,1.6225,1.6475,458400,0.0,1.0
2001-07-11,6.5,6.6,6.45,6.6,62800,1.625,1.65,1.6125,1.65,251200,0.0,1.0
2001-07-12,6.55,6.63,6.25,6.45,82700,1.6375,1.6575,1.5625,1.6125,330800,0.0,1.0
2001-07-13,6.54,6.57,6.45,6.45,14200,1.635,1.6425,1.6125,1.6125,56800,0.0,1.0
2001-07-16,6.49,6.515,6.44,6.515,40600,1.6225,1.62875,1.61,1.62875,162400,0.0,1.0
2001-07-17,6.48,6.5,6.44,6.48,39000,1.62,1.625,1.61,1.62,156000,0.0,1.0
2001-07-18,6.45,6.55,6.45,6.45,49800,1.6125,1.6375,1.6125,1.6125,199200,0.0,1.0
2001-07-19,6.5,6.55,6.35,6.47,33600,1.625,1.6375,1.5875,1.6175,134400,0.0,1.0
2001-07-20,6.5,6.54,6.44,6.45,13900,1.625,1.635,1.61,1.6125,55600,0.0,1.0
2001-07-23,5.96,6.49,5.96,6.45,16900,1.49,1.6225,1.49,1.6125,67600,0.0,1.0
2001-07-24,6.01,6.05,5.96,5.96,17500,1.5025,1.5125,1.49,1.49,70000,0.0,1.0
2001-07-25,5.6,6.05,5.4,6.05,31200,1.4,1.5125,1.35,1.5125,124800,0.0,1.0
2001-07-26,5.82,5.87,5.59,5.61,21600,1.455,1.4675,1.3975,1.4025,86400,0.0,1.0
2001-07-27,6.0,6.0,5.68,5.68,12100,1.5,1.5,1.42,1.42,48400,0.0,1.0
2001-07-30,5.76,5.85,5.71,5.71,31100,1.44,1.4625,1.4275,1.4275,124400,0.0,1.0
2001-07-31,5.78,5.9,5.71,5.71,26700,1.445,1.475,1.4275,1.4275,106800,0.0,1.0
2001-08-01,6.03,6.12,5.61,5.61,12100,1.5075,1.53,1.4025,1.4025,48400,0.0,1.0
2001-08-02,6.21,6.3,6.1,6.165,9600,1.5525,1.575,1.525,1.54125,38400,0.0,1.0
2001-08-03,6.3,6.5,6.2,6.3,10200,1.575,1.625,1.55,1.575,40800,0.0,1.0
2001-08-06,6.18,6.5,5.81,6.5,19200,1.545,1.625,1.4525,1.625,76800,0.0,1.0
2001-08-07,6.3,6.4,6.12,6.4,32900,1.575,1.6,1.53,1.6,131600,0.0,1.0
2001-08-08,6.41,6.62,6.3,6.5,52100,1.6025,1.655,1.575,1.625,208400,0.0,1.0
2001-08-09,6.18,6.74,6.08,6.4,168900,1.545,1.685,1.52,1.6,675600,0.0,1.0
2001-08-10,5.7,6.2,5.57,6.2,17800,1.425,1.55,1.3925,1.55,71200,0.0,1.0
2001-08-13,5.2,5.99,5.1,5.99,36200,1.3,1.4975,1.275,1.4975,144800,0.0,1.0
2001-08-14,5.3,5.78,5.05,5.29,66000,1.325,1.445,1.2625,1.3225,264000,0.0,1.0
2001-08-15,5.25,5.57,5.14,5.3,49400,1.3125,1.3925,1.285,1.325,197600,0.0,1.0
2001-08-16,5.1,5.2,5.1,5.18,29000,1.275,1.3,1.275,1.295,116000,0.0,1.0
2001-08-17,5.07,5.07,5.0,5.07,45100,1.2675,1.2675,1.25,1.2675,180400,0.0,1.0
2001-08-20,4.75,5.02,4.75,5.02,48500,1.1875,1.255,1.1875,1.255,194000,0.0,1.0
2001-08-21,4.65,4.88,4.65,4.7,35400,1.1625,1.22,1.1625,1.175,141600,0.0,1.0
2001-08-22,4.75,4.88,4.7,4.8,38600,1.1875,1.22,1.175,1.2,154400,0.0,1.0
2001-08-23,4.88,5.01,4.71,4.71,25400,1.22,1.2525,1.1775,1.1775,101600,0.0,1.0
2001-08-24,4.62,4.93,4.5,4.93,22100,1.155,1.2325,1.125,1.2325,88400,0.0,1.0
2001-08-27,4.63,4.85,4.47,4.85,21000,1.1575,1.2125,1.1175,1.2125,84000,0.0,1.0
2001-08-28,4.8,4.8,4.55,4.55,5800,1.2,1.2,1.1375,1.1375,23200,0.0,1.0
2001-08-29,5.3,5.3,4.802,4.85,5800,1.325,1.325,1.2005,1.2125,23200,0.0,1.0
2001-08-30,5.19,5.21,5.05,5.2,50400,1.2975,1.3025,1.2625,1.3,201600,0.0,1.0
2001-08-31,6.18,6.45,5.13,5.29,39300,1.545,1.6125,1.2825,1.3225,157200,0.0,1.0
2001-09-04,6.22,6.48,5.97,6.43,33000,1.555,1.62,1.4925,1.6075,132000,0.0,1.0
2001-09-05,6.2,6.3,6.16,6.3,52100,1.55,1.575,1.54,1.575,208400,0.0,1.0
2001-09-06,6.27,6.27,6.0,6.05,118900,1.5675,1.5675,1.5,1.5125,475600,0.0,1.0
2001-09-07,6.3,6.3,6.0,6.12,112000,1.575,1.575,1.5,1.53,448000,0.0,1.0
2001-09-10,6.21,6.285,6.16,6.285,23300,1.5525,1.57125,1.54,1.57125,93200,0.0,1.0
2001-09-17,6.02,6.22,5.95,6.215,211500,1.505,1.555,1.4875,1.55375,846000,0.0,1.0
2001-09-18,5.55,5.84,5.14,5.83,37700,1.3875,1.46,1.285,1.4575,150800,0.0,1.0
2001-09-19,5.55,5.55,4.563,5.55,26000,1.3875,1.3875,1.14075,1.3875,104000,0.0,1.0
2001-09-20,5.55,5.55,5.0,5.55,40700,1.3875,1.3875,1.25,1.3875,162800,0.0,1.0
2001-09-21,5.3,5.35,4.87,5.35,28000,1.325,1.3375,1.2175,1.3375,112000,0.0,1.0
2001-09-24,5.2,5.27,5.01,5.01,7100,1.3,1.3175,1.2525,1.2525,28400,0.0,1.0
2001-09-25,5.2,5.25,5.11,5.15,22200,1.3,1.3125,1.2775,1.2875,88800,0.0,1.0
2001-09-26,5.12,5.19,5.04,5.17,33100,1.28,1.2975,1.26,1.2925,132400,0.0,1.0
2001-09-27,5.12,5.12,4.89,5.01,8200,1.28,1.28,1.2225,1.2525,32800,0.0,1.0
2001-09-28,5.05,5.15,4.7,4.89,34200,1.2625,1.2875,1.175,1.2225,136800,0.0,1.0
2001-10-01,5.05,5.05,4.8,5.05,17600,1.2625,1.2625,1.2,1.2625,70400,0.0,1.0
2001-10-02,5.05,5.05,5.05,5.05,23300,1.2625,1.2625,1.2625,1.2625,93200,0.0,1.0
2001-10-03,5.37,5.4,4.72,5.4,41400,1.3425,1.35,1.18,1.35,165600,0.0,1.0
2001-10-04,5.2,5.37,5.05,5.37,29500,1.3,1.3425,1.2625,1.3425,118000,0.0,1.0
2001-10-05,5.35,5.35,4.9,5.35,10300,1.3375,1.3375,1.225,1.3375,41200,0.0,1.0
2001-10-08,6.49,6.58,5.16,6.58,42300,1.6225,1.645,1.29,1.645,169200,0.0,1.0
2001-10-09,6.5,6.76,5.99,6.49,58500,1.625,1.69,1.4975,1.6225,234000,0.0,1.0
2001-10-10,6.13,6.5,6.02,6.5,23100,1.5325,1.625,1.505,1.625,92400,0.0,1.0
2001-10-11,6.25,6.25,6.0,6.01,27400,1.5625,1.5625,1.5,1.5025,109600,0.0,1.0
2001-10-12,6.45,6.5,6.07,6.25,20600,1.6125,1.625,1.5175,1.5625,82400,0.0,1.0
2001-10-15,5.87,6.44,5.87,6.25,67700,1.4675,1.61,1.4675,1.5625,270800,0.0,1.0
2001-10-16,6.25,6.25,5.88,6.06,51100,1.5625,1.5625,1.47,1.515,204400,0.0,1.0
2001-10-17,6.6,6.8,6.25,6.27,118400,1.65,1.7,1.5625,1.5675,473600,0.0,1.0
2001-10-18,6.67,6.75,6.41,6.65,39000,1.6675,1.6875,1.6025,1.6625,156000,0.0,1.0
2001-10-19,6.26,6.66,6.06,6.66,39900,1.565,1.665,1.515,1.665,159600,0.0,1.0
2001-10-22,6.8,6.8,6.15,6.15,21000,1.7,1.7,1.5375,1.5375,84000,0.0,1.0
2001-10-23,7.03,7.25,6.66,6.79,55400,1.7575,1.8125,1.665,1.6975,221600,0.0,1.0
2001-10-24,7.25,7.25,6.7,6.7,26200,1.8125,1.8125,1.675,1.675,104800,0.0,1.0
2001-10-25,7.1,7.25,6.75,7.0,18100,1.775,1.8125,1.6875,1.75,72400,0.0,1.0
2001-10-26,8.05,8.18,7.0,7.05,837500,2.0125,2.045,1.75,1.7625,3350000,0.0,1.0
2001-10-29,7.74,8.4,7.38,8.18,293500,1.935,2.1,1.845,2.045,1174000,0.0,1.0
2001-10-30,7.59,7.78,7.27,7.78,27400,1.8975,1.945,1.8175,1.945,109600,0.0,1.0
2001-10-31,8.9,9.0,7.58,7.7,395600,2.225,2.25,1.895,1.925,1582400,0.0,1.0
2001-11-01,9.05,9.52,8.715,9.07,238900,2.2625,2.38,2.17875,2.2675,955600,0.0,1.0
2001-11-02,9.3,9.3,9.0,9.2,100000,2.325,2.325,2.25,2.3,400000,0.0,1.0
2001-11-05,9.4,9.44,8.93,8.93,134300,2.35,2.36,2.2325,2.2325,537200,0.0,1.0
2001-11-06,10.94,11.0,9.16,9.16,230200,2.735,2.75,2.29,2.29,920800,0.0,1.0
2001-11-07,10.0,11.0,9.71,11.0,192900,2.5,2.75,2.4275,2.75,771600,0.0,1.0
2001-11-08,9.99,10.12,9.65,9.9,109900,2.4975,2.53,2.4125,2.475,439600,0.0,1.0
2001-11-09,10.54,10.55,9.7,9.85,96300,2.635,2.6375,2.425,2.4625,385200,0.0,1.0
2001-11-12,10.5,10.55,10.0,10.3,110500,2.625,2.6375,2.5,2.575,442000,0.0,1.0
2001-11-13,10.26,10.59,9.78,10.25,191100,2.565,2.6475,2.445,2.5625,764400,0.0,1.0
2001-11-14,10.56,10.56,8.76,9.85,208400,2.64,2.64,2.19,2.4625,833600,0.0,1.0
2001-11-15,9.92,10.49,9.8,10.41,139700,2.48,2.6225,2.45,2.6025,558800,0.0,1.0
2001-11-16,10.05,10.2,9.77,9.79,73500,2.5125,2.55,2.4425,2.4475,294000,0.0,1.0
2001-11-19,9.17,9.96,8.85,9.96,120900,2.2925,2.49,2.2125,2.49,483600,0.0,1.0
2001-11-20,9.53,9.55,9.0,9.01,43300,2.3825,2.3875,2.25,2.2525,173200,0.0,1.0
2001-11-21,9.65,9.9,9.25,9.9,34400,2.4125,2.475,2.3125,2.475,137600,0.0,1.0
2001-11-23,10.16,10.25,9.58,10.25,17000,2.54,2.5625,2.395,2.5625,68000,0.0,1.0
2001-11-26,10.15,10.25,9.94,10.14,87800,2.5375,2.5625,2.485,2.535,351200,0.0,1.0
2001-11-27,10.76,10.85,9.89,10.08,184700,2.69,2.7125,2.4725,2.52,738800,0.0,1.0
2001-11-28,10.67,10.9,10.2,10.9,57200,2.6675,2.725,2.55,2.725,228800,0.0,1.0
2001-11-29,11.0,11.44,10.3,10.64,95700,2.75,2.86,2.575,2.66,382800,0.0,1.0
2001-11-30,10.8,11.08,10.13,11.0,158400,2.7,2.77,2.5325,2.75,633600,0.0,1.0
2001-12-03,10.82,10.98,10.39,10.98,41400,2.705,2.745,2.5975,2.745,165600,0.0,1.0
2001-12-04,10.69,10.85,10.42,10.85,15300,2.6725,2.7125,2.605,2.7125,61200,0.0,1.0
2001-12-05,10.89,10.9,10.05,10.62,63800,2.7225,2.725,2.5125,2.655,255200,0.0,1.0
2001-12-06,10.7,10.75,10.14,10.75,177400,2.675,2.6875,2.535,2.6875,709600,0.0,1.0
2001-12-07,10.5,10.95,10.16,10.95,57700,2.625,2.7375,2.54,2.7375,230800,0.0,1.0
2001-12-10,10.01,10.9,9.8,10.56,47600,2.5025,2.725,2.45,2.64,190400,0.0,1.0
2001-12-11,9.95,10.09,9.15,9.95,60100,2.4875,2.5225,2.2875,2.4875,240400,0.0,1.0
2001-12-12,10.43,10.43,9.9,9.9,60900,2.6075,2.6075,2.475,2.475,243600,0.0,1.0
2001-12-13,9.77,10.4,9.6,10.12,81200,2.4425,2.6,2.4,2.53,324800,0.0,1.0
2001-12-14,9.25,9.6,9.1,9.2,1669000,2.3125,2.4,2.275,2.3,6676000,0.0,1.0
2001-12-17,9.74,9.74,9.32,9.5,518800,2.435,2.435,2.33,2.375,2075200,0.0,1.0
2001-12-18,9.95,10.02,9.5,9.7,154900,2.4875,2.505,2.375,2.425,619600,0.0,1.0
2001-12-19,10.0,10.0,9.65,9.96,124000,2.5,2.5,2.4125,2.49,496000,0.0,1.0
2001-12-20,9.9,9.98,9.65,9.83,68600,2.475,2.495,2.4125,2.4575,274400,0.0,1.0
2001-12-21,9.8,9.99,9.63,9.63,67200,2.45,2.4975,2.4075,2.4075,268800,0.0,1.0
2001-12-24,9.98,10.0,9.75,9.86,46000,2.495,2.5,2.4375,2.465,184000,0.0,1.0
2001-12-26,9.95,10.11,9.8,10.0,69100,2.4875,2.5275,2.45,2.5,276400,0.0,1.0
2001-12-27,9.85,10.08,9.8,9.85,54100,2.4625,2.52,2.45,2.4625,216400,0.0,1.0
2001-12-28,9.97,9.99,9.83,9.85,290100,2.4925,2.4975,2.4575,2.4625,1160400,0.0,1.0
2001-12-31,9.29,10.0,8.99,10.0,321200,2.3225,2.5,2.2475,2.5,1284800,0.0,1.0
2002-01-02,9.8,9.8,9.0,9.3,89600,2.45,2.45,2.25,2.325,358400,0.0,1.0
2002-01-03,10.0,10.03,9.53,10.03,152700,2.5,2.5075,2.3825,2.5075,610800,0.0,1.0
2002-01-04,10.7,10.75,9.85,9.905,232700,2.675,2.6875,2.4625,2.47625,930800,0.0,1.0
2002-01-07,10.71,10.79,10.13,10.69,346200,2.6775,2.6975,2.5325,2.6725,1384800,0.0,1.0
2002-01-08,10.61,10.8,10.6,10.8,52100,2.6525,2.7,2.65,2.7,208400,0.0,1.0
2002-01-09,10.6,11.4,10.59,10.66,189200,2.65,2.85,2.6475,2.665,756800,0.0,1.0
2002-01-10,11.94,11.94,10.5,10.74,1162800,2.985,2.985,2.625,2.685,4651200,0.0,1.0
2002-01-11,12.16,12.45,11.86,11.99,1181500,3.04,3.1125,2.965,2.9975,4726000,0.0,1.0
2002-01-14,13.29,13.55,12.0,12.16,581600,3.3225,3.3875,3.0,3.04,2326400,0.0,1.0
2002-01-15,13.75,13.85,12.82,13.14,575100,3.4375,3.4625,3.205,3.285,2300400,0.0,1.0
2002-01-16,14.6,14.62,13.37,13.5,585200,3.65,3.655,3.3425,3.375,2340800,0.0,1.0
2002-01-17,13.8,14.5,13.7,14.49,384000,3.45,3.625,3.425,3.6225,1536000,0.0,1.0
2002-01-18,13.55,13.75,13.16,13.7,260500,3.3875,3.4375,3.29,3.425,1042000,0.0,1.0
2002-01-22,13.54,13.59,12.85,13.46,143000,3.385,3.3975,3.2125,3.365,572000,0.0,1.0
2002-01-23,13.68,13.75,13.34,13.75,316600,3.42,3.4375,3.335,3.4375,1266400,0.0,1.0
2002-01-24,13.88,13.92,13.6,13.74,314000,3.47,3.48,3.4,3.435,1256000,0.0,1.0
2002-01-25,14.58,14.58,13.7,13.79,434100,3.645,3.645,3.425,3.4475,1736400,0.0,1.0
2002-01-28,14.49,15.05,14.44,14.8,280500,3.6225,3.7625,3.61,3.7,1122000,0.0,1.0
2002-01-29,13.83,14.58,13.31,14.51,110800,3.4575,3.645,3.3275,3.6275,443200,0.0,1.0
2002-01-30,13.3,13.99,13.2,13.98,156800,3.325,3.4975,3.3,3.495,627200,0.0,1.0
2002-01-31,13.05,13.38,12.65,13.3,222600,3.2625,3.345,3.1625,3.325,890400,0.0,1.0
2002-02-01,14.0,14.08,13.06,14.08,187500,3.5,3.52,3.265,3.52,750000,0.0,1.0
2002-02-04,13.15,13.97,12.95,13.97,97000,3.2875,3.4925,3.2375,3.4925,388000,0.0,1.0
2002-02-05,13.4,14.11,12.68,13.08,213900,3.35,3.5275,3.17,3.27,855600,0.0,1.0
2002-02-06,13.25,13.85,13.25,13.4,97200,3.3125,3.4625,3.3125,3.35,388800,0.0,1.0
2002-02-07,13.59,13.98,13.25,13.25,100700,3.3975,3.495,3.3125,3.3125,402800,0.0,1.0
2002-02-08,13.44,13.6,13.25,13.6,52400,3.36,3.4,3.3125,3.4,209600,0.0,1.0
2002-02-11,13.16,13.55,12.89,13.55,62200,3.29,3.3875,3.2225,3.3875,248800,0.0,1.0
2002-02-12,12.95,13.2,12.75,13.14,57300,3.2375,3.3,3.1875,3.285,229200,0.0,1.0
2002-02-13,12.69,13.19,12.15,12.95,58500,3.1725,3.2975,3.0375,3.2375,234000,0.0,1.0
2002-02-14,13.04,13.04,12.2,12.52,96600,3.26,3.26,3.05,3.13,386400,0.0,1.0
2002-02-15,12.77,13.18,12.51,12.78,36100,3.1925,3.295,3.1275,3.195,144400,0.0,1.0
2002-02-19,12.15,12.5,11.42,12.45,132800,3.0375,3.125,2.855,3.1125,531200,0.0,1.0
2002-02-20,12.2,12.29,12.05,12.29,79000,3.05,3.0725,3.0125,3.0725,316000,0.0,1.0
2002-02-21,12.8,12.8,12.2,12.21,48800,3.2,3.2,3.05,3.0525,195200,0.0,1.0
2002-02-22,13.2,13.2,12.45,12.8,54000,3.3,3.3,3.1125,3.2,216000,0.0,1.0
2002-02-25,13.25,13.3,12.9,13.15,68100,3.3125,3.325,3.225,3.2875,272400,0.0,1.0
2002-02-26,13.15,13.3,13.03,13.3,25900,3.2875,3.325,3.2575,3.325,103600,0.0,1.0
2002-02-27,13.16,13.3,13.1,13.29,42300,3.29,3.325,3.275,3.3225,169200,0.0,1.0
2002-02-28,12.78,13.3,12.67,13.16,43400,3.195,3.325,3.1675,3.29,173600,0.0,1.0
2002-03-01,12.65,12.97,12.4,12.75,29900,3.1625,3.2425,3.1,3.1875,119600,0.0,1.0
2002-03-04,12.98,13.15,12.57,12.9,83600,3.245,3.2875,3.1425,3.225,334400,0.0,1.0
2002-03-05,12.55,13.0,12.55,12.95,20100,3.1375,3.25,3.1375,3.2375,80400,0.0,1.0
2002-03-06,13.1,13.1,12.55,12.55,85200,3.275,3.275,3.1375,3.1375,340800,0.0,1.0
2002-03-07,12.75,13.1,12.75,13.1,201500,3.1875,3.275,3.1875,3.275,806000,0.0,1.0
2002-03-08,13.0,13.07,12.2,12.8,171300,3.25,3.2675,3.05,3.2,685200,0.0,1.0
2002-03-11,12.95,13.05,12.9,12.93,66500,3.2375,3.2625,3.225,3.2325,266000,0.0,1.0
2002-03-12,13.1,13.3,12.82,12.95,119700,3.275,3.325,3.205,3.2375,478800,0.0,1.0
2002-03-13,13.0,13.1,12.83,13.1,81300,3.25,3.275,3.2075,3.275,325200,0.0,1.0
2002-03-14,12.8,13.05,12.75,13.05,94100,3.2,3.2625,3.1875,3.2625,376400,0.0,1.0
2002-03-15,13.02,13.25,12.8,13.0,208000,3.255,3.3125,3.2,3.25,832000,0.0,1.0
2002-03-18,14.43,14.43,13.0,13.07,379400,3.6075,3.6075,3.25,3.2675,1517600,0.0,1.0
2002-03-19,15.69,16.35,15.0,15.3,1161400,3.9225,4.0875,3.75,3.825,4645600,0.0,1.0
2002-03-20,15.7,16.06,15.5,15.55,277600,3.925,4.015,3.875,3.8875,1110400,0.0,1.0
2002-03-21,15.42,15.94,14.83,15.94,249600,3.855,3.985,3.7075,3.985,998400,0.0,1.0
2002-03-22,15.31,15.89,15.15,15.42,101900,3.8275,3.9725,3.7875,3.855,407600,0.0,1.0
2002-03-25,15.0,15.69,14.73,15.69,335000,3.75,3.9225,3.6825,3.9225,1340000,0.0,1.0
2002-03-26,14.99,15.3,14.8,15.15,133700,3.7475,3.825,3.7,3.7875,534800,0.0,1.0
2002-03-27,15.88,16.15,14.68,14.92,291100,3.97,4.0375,3.67,3.73,1164400,0.0,1.0
2002-03-28,15.45,16.6,15.4,15.93,237900,3.8625,4.15,3.85,3.9825,951600,0.0,1.0
2002-04-01,15.73,15.88,14.24,15.88,176200,3.9325,3.97,3.56,3.97,704800,0.0,1.0
2002-04-02,15.54,15.8,15.25,15.75,45400,3.885,3.95,3.8125,3.9375,181600,0.0,1.0
2002-04-03,15.6,15.75,15.35,15.6,70900,3.9,3.9375,3.8375,3.9,283600,0.0,1.0
2002-04-04,14.71,15.95,14.58,15.75,219600,3.6775,3.9875,3.645,3.9375,878400,0.0,1.0
2002-04-05,13.53,15.05,13.3,14.91,310600,3.3825,3.7625,3.325,3.7275,1242400,0.0,1.0
2002-04-08,13.94,14.0,12.67,13.5,269700,3.485,3.5,3.1675,3.375,1078800,0.0,1.0
2002-04-09,14.65,14.66,13.69,14.0,160800,3.6625,3.665,3.4225,3.5,643200,0.0,1.0
2002-04-10,15.57,15.6,14.68,14.81,461400,3.8925,3.9,3.67,3.7025,1845600,0.0,1.0
2002-04-11,14.8,15.94,14.65,15.6,113300,3.7,3.985,3.6625,3.9,453200,0.0,1.0
2002-04-12,15.41,15.5,14.8,15.24,95500,3.8525,3.875,3.7,3.81,382000,0.0,1.0
2002-04-15,15.6,15.6,15.23,15.23,101500,3.9,3.9,3.8075,3.8075,406000,0.0,1.0
2002-04-16,15.72,15.86,15.31,15.59,167300,3.93,3.965,3.8275,3.8975,669200,0.0,1.0
2002-04-17,16.41,16.45,15.28,15.89,196900,4.1025,4.1125,3.82,3.9725,787600,0.0,1.0
2002-04-18,15.58,16.49,15.56,16.3,169200,3.895,4.1225,3.89,4.075,676800,0.0,1.0
2002-04-19,15.76,16.09,15.3,15.79,268700,3.94,4.0225,3.825,3.9475,1074800,0.0,1.0
2002-04-22,16.0,16.44,15.61,15.9,227700,4.0,4.11,3.9025,3.975,910800,0.0,1.0
2002-04-23,15.8,16.2,15.7,16.13,276000,3.95,4.05,3.925,4.0325,1104000,0.0,1.0
2002-04-24,16.0,16.5,15.69,15.7,128500,4.0,4.125,3.9225,3.925,514000,0.0,1.0
2002-04-25,15.95,16.0,15.55,15.91,66700,3.9875,4.0,3.8875,3.9775,266800,0.0,1.0
2002-04-26,15.84,16.0,15.55,15.95,148300,3.96,4.0,3.8875,3.9875,593200,0.0,1.0
2002-04-29,16.44,16.55,15.65,15.85,207100,4.11,4.1375,3.9125,3.9625,828400,0.0,1.0
2002-04-30,16.23,16.49,15.9,16.4,116800,4.0575,4.1225,3.975,4.1,467200,0.0,1.0
2002-05-01,16.09,16.26,15.85,16.2,159100,4.0225,4.065,3.9625,4.05,636400,0.0,1.0
2002-05-02,17.39,17.85,16.1,16.14,406200,4.3475,4.4625,4.025,4.035,1624800,0.0,1.0
2002-05-03,17.07,18.05,16.85,18.02,412100,4.2675,4.5125,4.2125,4.505,1648400,0.0,1.0
2002-05-06,16.18,17.12,15.78,17.01,288300,4.045,4.28,3.945,4.2525,1153200,0.0,1.0
2002-05-07,16.13,16.9,16.0,16.55,139000,4.0325,4.225,4.0,4.1375,556000,0.0,1.0
2002-05-08,16.4,16.45,16.0,16.01,102600,4.1,4.1125,4.0,4.0025,410400,0.0,1.0
2002-05-09,16.04,16.42,16.0,16.21,67500,4.01,4.105,4.0,4.0525,270000,0.0,1.0
2002-05-10,16.11,16.5,15.8,16.2,91800,4.0275,4.125,3.95,4.05,367200,0.0,1.0
2002-05-13,16.0,16.5,15.9,16.49,74800,4.0,4.125,3.975,4.1225,299200,0.0,1.0
2002-05-14,16.39,16.5,16.2,16.2,280600,4.0975,4.125,4.05,4.05,1122400,0.0,1.0
2002-05-15,16.45,16.5,16.17,16.4,122500,4.1125,4.125,4.0425,4.1,490000,0.0,1.0
2002-05-16,16.62,17.15,16.26,16.3,218000,4.155,4.2875,4.065,4.075,872000,0.0,1.0
2002-05-17,17.0,17.16,16.7,16.88,204900,4.25,4.29,4.175,4.22,819600,0.0,1.0
2002-05-20,16.7,17.0,16.07,17.0,72300,4.175,4.25,4.0175,4.25,289200,0.0,1.0
2002-05-21,16.6,17.28,16.35,16.7,68900,4.15,4.32,4.0875,4.175,275600,0.0,1.0
2002-05-22,16.72,16.85,16.31,16.4,102900,4.18,4.2125,4.0775,4.1,411600,0.0,1.0
2002-05-23,16.31,16.85,16.15,16.85,92000,4.0775,4.2125,4.0375,4.2125,368000,0.0,1.0
2002-05-24,17.3,17.65,16.14,16.4,197700,4.325,4.4125,4.035,4.1,790800,0.0,1.0
2002-05-28,17.0,17.37,16.81,17.37,112200,4.25,4.3425,4.2025,4.3425,448800,0.0,1.0
2002-05-29,17.0,17.2,16.85,17.0,125500,4.25,4.3,4.2125,4.25,502000,0.0,1.0
2002-05-30,16.9,17.1,16.51,17.0,132700,4.225,4.275,4.1275,4.25,530800,0.0,1.0
2002-05-31,16.5,16.89,16.3,16.89,162400,4.125,4.2225,4.075,4.2225,649600,0.0,1.0
2002-06-03,15.2,16.6,15.02,16.6,249400,3.8,4.15,3.755,4.15,997600,0.0,1.0
2002-06-04,14.33,15.2,13.65,15.05,307500,3.5825,3.8,3.4125,3.7625,1230000,0.0,1.0
2002-06-05,14.64,14.71,13.7,14.3,176300,3.66,3.6775,3.425,3.575,705200,0.0,1.0
2002-06-06,14.45,14.6,14.06,14.06,103100,3.6125,3.65,3.515,3.515,412400,0.0,1.0
2002-06-07,15.22,15.27,14.06,14.33,113000,3.805,3.8175,3.515,3.5825,452000,0.0,1.0
2002-06-10,12.6,15.0,11.92,14.97,2094100,3.15,3.75,2.98,3.7425,8376400,0.0,1.0
2002-06-11,13.52,13.7,13.15,13.2,739800,3.38,3.425,3.2875,3.3,2959200,0.0,1.0
2002-06-12,13.24,13.55,12.96,13.5,465100,3.31,3.3875,3.24,3.375,1860400,0.0,1.0
2002-06-13,12.6,13.38,12.5,13.26,225600,3.15,3.345,3.125,3.315,902400,0.0,1.0
2002-06-14,13.38,13.42,12.27,12.49,213800,3.345,3.355,3.0675,3.1225,855200,0.0,1.0
2002-06-17,13.62,13.99,13.27,13.37,99800,3.405,3.4975,3.3175,3.3425,399200,0.0,1.0
2002-06-18,13.53,13.92,13.53,13.77,105000,3.3825,3.48,3.3825,3.4425,420000,0.0,1.0
2002-06-19,13.16,14.11,12.81,13.51,116800,3.29,3.5275,3.2025,3.3775,467200,0.0,1.0
2002-06-20,13.64,13.95,13.16,13.25,115500,3.41,3.4875,3.29,3.3125,462000,0.0,1.0
2002-06-21,14.8,15.0,13.65,13.75,219900,3.7,3.75,3.4125,3.4375,879600,0.0,1.0
2002-06-24,13.5,14.95,13.17,14.59,384100,3.375,3.7375,3.2925,3.6475,1536400,0.0,1.0
2002-06-25,14.18,14.79,13.54,13.54,437900,3.545,3.6975,3.385,3.385,1751600,0.0,1.0
2002-06-26,14.03,14.33,12.82,14.26,447200,3.5075,3.5825,3.205,3.565,1788800,0.0,1.0
2002-06-27,14.48,14.74,13.94,14.19,486500,3.62,3.685,3.485,3.5475,1946000,0.0,1.0
2002-06-28,14.47,15.5,13.55,14.3,1816000,3.6175,3.875,3.3875,3.575,7264000,0.0,1.0
2002-07-01,13.4,14.24,13.39,14.15,311300,3.35,3.56,3.3475,3.5375,1245200,0.0,1.0
2002-07-02,12.83,13.7,12.8,13.7,202200,3.2075,3.425,3.2,3.425,808800,0.0,1.0
2002-07-03,12.0,13.01,11.34,13.01,430700,3.0,3.2525,2.835,3.2525,1722800,0.0,1.0
2002-07-05,12.05,12.4,11.97,12.05,81400,3.0125,3.1,2.9925,3.0125,325600,0.0,1.0
2002-07-08,11.63,12.0,10.83,11.96,301600,2.9075,3.0,2.7075,2.99,1206400,0.0,1.0
2002-07-09,10.51,11.73,10.31,11.7,248500,2.6275,2.9325,2.5775,2.925,994000,0.0,1.0
2002-07-10,10.47,10.72,10.13,10.5,349600,2.6175,2.68,2.5325,2.625,1398400,0.0,1.0
2002-07-11,12.52,12.95,10.06,10.76,674200,3.13,3.2375,2.515,2.69,2696800,0.0,1.0
2002-07-12,12.68,13.09,12.01,12.72,273000,3.17,3.2725,3.0025,3.18,1092000,0.0,1.0
2002-07-15,12.59,12.92,12.15,12.9,227500,3.1475,3.23,3.0375,3.225,910000,0.0,1.0
2002-07-16,12.64,13.05,12.3,12.4,184300,3.16,3.2625,3.075,3.1,737200,0.0,1.0
2002-07-17,11.57,13.03,11.51,12.8,224300,2.8925,3.2575,2.8775,3.2,897200,0.0,1.0
2002-07-18,11.9,12.04,11.46,11.5,76200,2.975,3.01,2.865,2.875,304800,0.0,1.0
2002-07-19,11.22,11.76,10.66,11.46,95700,2.805,2.94,2.665,2.865,382800,0.0,1.0
2002-07-22,10.75,11.5,10.56,11.47,94000,2.6875,2.875,2.64,2.8675,376000,0.0,1.0
2002-07-23,9.76,10.95,9.53,10.89,124200,2.44,2.7375,2.3825,2.7225,496800,0.0,1.0
2002-07-24,10.92,10.95,9.53,9.8,119500,2.73,2.7375,2.3825,2.45,478000,0.0,1.0
2002-07-25,12.37,12.61,10.65,10.8,322700,3.0925,3.1525,2.6625,2.7,1290800,0.0,1.0
2002-07-26,12.03,12.45,11.43,12.18,100200,3.0075,3.1125,2.8575,3.045,400800,0.0,1.0
2002-07-29,12.4,12.71,12.04,12.38,89500,3.1,3.1775,3.01,3.095,358000,0.0,1.0
2002-07-30,12.89,13.12,11.75,12.5,145000,3.2225,3.28,2.9375,3.125,580000,0.0,1.0
2002-07-31,12.79,13.24,12.35,13.13,199900,3.1975,3.31,3.0875,3.2825,799600,0.0,1.0
2002-08-01,11.0,12.75,10.25,12.75,1013200,2.75,3.1875,2.5625,3.1875,4052800,0.0,1.0
2002-08-02,9.71,10.6,9.31,10.59,408200,2.4275,2.65,2.3275,2.6475,1632800,0.0,1.0
2002-08-05,9.1,9.759,9.1,9.759,215300,2.275,2.43975,2.275,2.43975,861200,0.0,1.0
2002-08-06,8.85,9.26,8.65,9.211,257800,2.2125,2.315,2.1625,2.30275,1031200,0.0,1.0
2002-08-07,9.0,9.0,8.71,8.75,141800,2.25,2.25,2.1775,2.1875,567200,0.0,1.0
2002-08-08,9.32,9.51,9.0,9.19,177500,2.33,2.3775,2.25,2.2975,710000,0.0,1.0
2002-08-09,10.0,10.0,8.87,9.27,198900,2.5,2.5,2.2175,2.3175,795600,0.0,1.0
2002-08-12,9.92,10.0,9.65,9.889,221600,2.48,2.5,2.4125,2.47225,886400,0.0,1.0
2002-08-13,9.9,10.49,9.65,9.8,107900,2.475,2.6225,2.4125,2.45,431600,0.0,1.0
2002-08-14,9.84,9.95,9.3,9.9,160600,2.46,2.4875,2.325,2.475,642400,0.0,1.0
2002-08-15,9.75,10.23,9.5,9.96,127900,2.4375,2.5575,2.375,2.49,511600,0.0,1.0
2002-08-16,10.14,10.34,9.68,9.68,95600,2.535,2.585,2.42,2.42,382400,0.0,1.0
2002-08-19,10.25,10.55,9.97,10.06,133300,2.5625,2.6375,2.4925,2.515,533200,0.0,1.0
2002-08-20,10.0,10.34,9.81,10.34,166500,2.5,2.585,2.4525,2.585,666000,0.0,1.0
2002-08-21,10.26,10.71,10.03,10.13,72700,2.565,2.6775,2.5075,2.5325,290800,0.0,1.0
2002-08-22,10.64,10.75,10.3,10.44,38400,2.66,2.6875,2.575,2.61,153600,0.0,1.0
2002-08-23,10.45,10.64,10.29,10.62,45000,2.6125,2.66,2.5725,2.655,180000,0.0,1.0
2002-08-26,10.82,10.82,10.28,10.4,45300,2.705,2.705,2.57,2.6,181200,0.0,1.0
2002-08-27,10.14,10.7,10.12,10.68,44900,2.535,2.675,2.53,2.67,179600,0.0,1.0
2002-08-28,10.17,10.4,10.05,10.36,59000,2.5425,2.6,2.5125,2.59,236000,0.0,1.0
2002-08-29,10.41,10.64,10.09,10.16,107600,2.6025,2.66,2.5225,2.54,430400,0.0,1.0
2002-08-30,10.75,10.85,10.45,10.59,79800,2.6875,2.7125,2.6125,2.6475,319200,0.0,1.0
2002-09-03,10.25,10.61,10.25,10.5,149800,2.5625,2.6525,2.5625,2.625,599200,0.0,1.0
2002-09-04,10.72,10.73,10.25,10.29,24800,2.68,2.6825,2.5625,2.5725,99200,0.0,1.0
2002-09-05,10.4,10.79,10.3,10.75,103000,2.6,2.6975,2.575,2.6875,412000,0.0,1.0
2002-09-06,10.54,10.75,10.32,10.41,162600,2.635,2.6875,2.58,2.6025,650400,0.0,1.0
2002-09-09,10.45,10.66,10.2,10.4,252600,2.6125,2.665,2.55,2.6,1010400,0.0,1.0
2002-09-10,10.75,10.75,10.46,10.5,134300,2.6875,2.6875,2.615,2.625,537200,0.0,1.0
2002-09-11,10.46,10.75,10.45,10.75,20500,2.615,2.6875,2.6125,2.6875,82000,0.0,1.0
2002-09-12,10.16,10.75,10.12,10.75,136300,2.54,2.6875,2.53,2.6875,545200,0.0,1.0
2002-09-13,10.0,10.2,9.99,10.19,89400,2.5,2.55,2.4975,2.5475,357600,0.0,1.0
2002-09-16,9.75,10.0,9.7,10.0,93100,2.4375,2.5,2.425,2.5,372400,0.0,1.0
2002-09-17,9.5,10.0,9.47,9.9,98500,2.375,2.5,2.3675,2.475,394000,0.0,1.0
2002-09-18,9.28,9.6,9.15,9.6,50900,2.32,2.4,2.2875,2.4,203600,0.0,1.0
2002-09-19,8.8,9.35,8.56,9.28,254900,2.2,2.3375,2.14,2.32,1019600,0.0,1.0
2002-09-20,9.25,9.56,8.86,9.15,280000,2.3125,2.39,2.215,2.2875,1120000,0.0,1.0
2002-09-23,9.15,9.299,9.0,9.1,108500,2.2875,2.32475,2.25,2.275,434000,0.0,1.0
2002-09-24,8.85,9.2,8.71,9.2,146200,2.2125,2.3,2.1775,2.3,584800,0.0,1.0
2002-09-25,9.25,9.55,9.15,9.16,188800,2.3125,2.3875,2.2875,2.29,755200,0.0,1.0
2002-09-26,8.81,9.3,8.71,9.27,203500,2.2025,2.325,2.1775,2.3175,814000,0.0,1.0
2002-09-27,9.85,10.13,8.8,8.99,360600,2.4625,2.5325,2.2,2.2475,1442400,0.0,1.0
2002-09-30,9.8,10.04,9.021,9.98,137800,2.45,2.51,2.25525,2.495,551200,0.0,1.0
2002-10-01,10.59,10.6,9.899,9.899,122400,2.6475,2.65,2.47475,2.47475,489600,0.0,1.0
2002-10-02,10.45,10.99,10.35,10.38,170700,2.6125,2.7475,2.5875,2.595,682800,0.0,1.0
2002-10-03,11.88,12.32,11.2,11.23,647400,2.97,3.08,2.8,2.8075,2589600,0.0,1.0
2002-10-04,11.74,12.0,11.68,11.99,178600,2.935,3.0,2.92,2.9975,714400,0.0,1.0
2002-10-07,11.49,11.98,11.41,11.65,125400,2.8725,2.995,2.8525,2.9125,501600,0.0,1.0
2002-10-08,11.0,11.68,10.75,11.57,89400,2.75,2.92,2.6875,2.8925,357600,0.0,1.0
2002-10-09,11.1,11.31,10.8,10.95,160900,2.775,2.8275,2.7,2.7375,643600,0.0,1.0
2002-10-10,11.71,11.85,11.0,11.0,117400,2.9275,2.9625,2.75,2.75,469600,0.0,1.0
2002-10-11,11.15,12.05,11.0,11.75,159200,2.7875,3.0125,2.75,2.9375,636800,0.0,1.0
2002-10-14,11.52,12.04,11.19,11.19,116700,2.88,3.01,2.7975,2.7975,466800,0.0,1.0
2002-10-15,12.09,12.93,11.68,11.68,268100,3.0225,3.2325,2.92,2.92,1072400,0.0,1.0
2002-10-16,12.05,12.17,11.86,12.04,202600,3.0125,3.0425,2.965,3.01,810400,0.0,1.0
2002-10-17,12.51,12.69,12.2,12.53,120500,3.1275,3.1725,3.05,3.1325,482000,0.0,1.0
2002-10-18,12.2,12.48,12.0,12.47,75400,3.05,3.12,3.0,3.1175,301600,0.0,1.0
2002-10-21,12.07,12.21,12.0,12.03,25900,3.0175,3.0525,3.0,3.0075,103600,0.0,1.0
2002-10-22,12.3,12.5,12.03,12.03,89300,3.075,3.125,3.0075,3.0075,357200,0.0,1.0
2002-10-23,12.38,12.7,12.2,12.3,62100,3.095,3.175,3.05,3.075,248400,0.0,1.0
2002-10-24,12.65,12.65,12.25,12.25,85100,3.1625,3.1625,3.0625,3.0625,340400,0.0,1.0
2002-10-25,12.7,12.8,12.1,12.41,177000,3.175,3.2,3.025,3.1025,708000,0.0,1.0
2002-10-28,12.3,12.7,12.25,12.7,56600,3.075,3.175,3.0625,3.175,226400,0.0,1.0
2002-10-29,12.34,12.66,11.82,12.65,64200,3.085,3.165,2.955,3.1625,256800,0.0,1.0
2002-10-30,12.3,12.8,12.19,12.65,122200,3.075,3.2,3.0475,3.1625,488800,0.0,1.0
2002-10-31,12.37,12.42,11.5,12.15,107400,3.0925,3.105,2.875,3.0375,429600,0.0,1.0
2002-11-01,12.93,13.0,12.15,12.22,73200,3.2325,3.25,3.0375,3.055,292800,0.0,1.0
2002-11-04,13.65,14.09,12.8,12.93,127700,3.4125,3.5225,3.2,3.2325,510800,0.0,1.0
2002-11-05,13.1,13.8,13.07,13.8,111400,3.275,3.45,3.2675,3.45,445600,0.0,1.0
2002-11-06,13.21,13.63,13.04,13.2,64600,3.3025,3.4075,3.26,3.3,258400,0.0,1.0
2002-11-07,13.26,13.44,13.05,13.24,41600,3.315,3.36,3.2625,3.31,166400,0.0,1.0
2002-11-08,12.41,13.29,12.24,13.06,74800,3.1025,3.3225,3.06,3.265,299200,0.0,1.0
2002-11-11,12.41,12.5,12.04,12.41,44600,3.1025,3.125,3.01,3.1025,178400,0.0,1.0
2002-11-12,13.04,13.09,12.15,12.2,124900,3.26,3.2725,3.0375,3.05,499600,0.0,1.0
2002-11-13,12.5,12.97,12.4,12.97,71200,3.125,3.2425,3.1,3.2425,284800,0.0,1.0
2002-11-14,12.72,12.85,12.55,12.55,59800,3.18,3.2125,3.1375,3.1375,239200,0.0,1.0
2002-11-15,13.25,13.29,12.65,12.67,185800,3.3125,3.3225,3.1625,3.1675,743200,0.0,1.0
2002-11-18,13.46,13.73,13.0,13.3,122500,3.365,3.4325,3.25,3.325,490000,0.0,1.0
2002-11-19,13.23,13.72,13.1,13.45,94000,3.3075,3.43,3.275,3.3625,376000,0.0,1.0
2002-11-20,13.86,14.09,13.12,13.18,173500,3.465,3.5225,3.28,3.295,694000,0.0,1.0
2002-11-21,14.12,14.25,13.81,13.9,167400,3.53,3.5625,3.4525,3.475,669600,0.0,1.0
2002-11-22,14.16,14.25,13.99,14.07,81300,3.54,3.5625,3.4975,3.5175,325200,0.0,1.0
2002-11-25,13.51,14.34,13.4,14.21,318300,3.3775,3.585,3.35,3.5525,1273200,0.0,1.0
2002-11-26,13.51,13.82,13.41,13.63,218000,3.3775,3.455,3.3525,3.4075,872000,0.0,1.0
2002-11-27,13.77,13.83,13.34,13.52,188400,3.4425,3.4575,3.335,3.38,753600,0.0,1.0
2002-11-29,13.76,14.07,13.55,13.8,46300,3.44,3.5175,3.3875,3.45,185200,0.0,1.0
2002-12-02,14.2,14.22,13.67,13.98,74400,3.55,3.555,3.4175,3.495,297600,0.0,1.0
2002-12-03,13.91,14.2,13.91,14.2,115500,3.4775,3.55,3.4775,3.55,462000,0.0,1.0
2002-12-04,13.66,14.0,13.32,13.72,83500,3.415,3.5,3.33,3.43,334000,0.0,1.0
2002-12-05,13.72,14.0,13.55,13.71,93700,3.43,3.5,3.3875,3.4275,374800,0.0,1.0
2002-12-06,13.84,13.84,13.4,13.7,86900,3.46,3.46,3.35,3.425,347600,0.0,1.0
2002-12-09,13.48,14.0,13.45,14.0,82600,3.37,3.5,3.3625,3.5,330400,0.0,1.0
2002-12-10,13.24,13.55,13.0,13.48,95800,3.31,3.3875,3.25,3.37,383200,0.0,1.0
2002-12-11,13.5,13.5,13.2,13.23,65100,3.375,3.375,3.3,3.3075,260400,0.0,1.0
2002-12-12,13.35,13.53,13.16,13.5,67200,3.3375,3.3825,3.29,3.375,268800,0.0,1.0
2002-12-13,12.94,13.39,12.71,13.35,82200,3.235,3.3475,3.1775,3.3375,328800,0.0,1.0
2002-12-16,12.62,12.77,12.26,12.7,146300,3.155,3.1925,3.065,3.175,585200,0.0,1.0
2002-12-17,12.56,13.0,12.4,12.52,191900,3.14,3.25,3.1,3.13,767600,0.0,1.0
2002-12-18,12.33,12.55,12.0,12.55,220100,3.0825,3.1375,3.0,3.1375,880400,0.0,1.0
2002-12-19,12.24,12.59,12.0,12.35,101300,3.06,3.1475,3.0,3.0875,405200,0.0,1.0
2002-12-20,12.41,13.0,12.03,12.54,108900,3.1025,3.25,3.0075,3.135,435600,0.0,1.0
2002-12-23,12.25,12.43,12.09,12.09,87900,3.0625,3.1075,3.0225,3.0225,351600,0.0,1.0
2002-12-24,12.19,12.6,12.05,12.24,45400,3.0475,3.15,3.0125,3.06,181600,0.0,1.0
2002-12-26,12.73,12.79,12.05,12.05,51800,3.1825,3.1975,3.0125,3.0125,207200,0.0,1.0
2002-12-27,12.77,12.99,12.54,12.54,71700,3.1925,3.2475,3.135,3.135,286800,0.0,1.0
2002-12-30,12.28,12.91,12.21,12.8,71300,3.07,3.2275,3.0525,3.2,285200,0.0,1.0
2002-12-31,12.21,12.75,12.05,12.41,123100,3.0525,3.1875,3.0125,3.1025,492400,0.0,1.0
2003-01-02,12.51,12.67,12.0,12.25,84800,3.1275,3.1675,3.0,3.0625,339200,0.0,1.0
2003-01-03,12.43,13.0,12.4,12.54,63000,3.1075,3.25,3.1,3.135,252000,0.0,1.0
2003-01-06,13.0,13.05,12.41,12.41,196800,3.25,3.2625,3.1025,3.1025,787200,0.0,1.0
2003-01-07,12.3,13.04,12.27,12.9,167000,3.075,3.26,3.0675,3.225,668000,0.0,1.0
2003-01-08,12.2,12.43,12.15,12.25,65600,3.05,3.1075,3.0375,3.0625,262400,0.0,1.0
2003-01-09,12.33,12.43,12.14,12.21,85900,3.0825,3.1075,3.035,3.0525,343600,0.0,1.0
2003-01-10,12.01,12.54,12.01,12.15,93900,3.0025,3.135,3.0025,3.0375,375600,0.0,1.0
2003-01-13,12.06,12.15,11.95,12.05,64200,3.015,3.0375,2.9875,3.0125,256800,0.0,1.0
2003-01-14,11.99,12.1,11.92,12.0,35700,2.9975,3.025,2.98,3.0,142800,0.0,1.0
2003-01-15,11.97,12.0,11.87,11.98,25300,2.9925,3.0,2.9675,2.995,101200,0.0,1.0
2003-01-16,11.1,12.0,11.05,11.9,156400,2.775,3.0,2.7625,2.975,625600,0.0,1.0
2003-01-17,10.68,10.93,10.51,10.8,287500,2.67,2.7325,2.6275,2.7,1150000,0.0,1.0
2003-01-21,10.38,10.83,10.37,10.7,227900,2.595,2.7075,2.5925,2.675,911600,0.0,1.0
2003-01-22,10.12,10.6,9.91,10.35,274000,2.53,2.65,2.4775,2.5875,1096000,0.0,1.0
2003-01-23,10.12,10.15,9.979,10.06,198000,2.53,2.5375,2.49475,2.515,792000,0.0,1.0
2003-01-24,10.0,10.22,9.84,10.0,63400,2.5,2.555,2.46,2.5,253600,0.0,1.0
2003-01-27,9.55,10.0,9.55,9.96,165700,2.3875,2.5,2.3875,2.49,662800,0.0,1.0
2003-01-28,9.79,10.25,9.55,9.66,250700,2.4475,2.5625,2.3875,2.415,1002800,0.0,1.0
2003-01-29,9.79,10.25,9.55,9.66,61800,2.4475,2.5625,2.3875,2.415,247200,0.0,1.0
2003-01-30,9.85,10.0,9.62,9.8,92500,2.4625,2.5,2.405,2.45,370000,0.0,1.0
2003-01-31,9.91,10.15,9.72,10.03,95500,2.4775,2.5375,2.43,2.5075,382000,0.0,1.0
2003-02-03,9.74,10.0,9.68,9.98,110400,2.435,2.5,2.42,2.495,441600,0.0,1.0
2003-02-04,7.81,8.16,7.5,7.97,1489600,1.9525,2.04,1.875,1.9925,5958400,0.0,1.0
2003-02-05,8.09,8.69,7.65,7.78,834500,2.0225,2.1725,1.9125,1.945,3338000,0.0,1.0
2003-02-06,8.11,8.2,8.05,8.1,160300,2.0275,2.05,2.0125,2.025,641200,0.0,1.0
2003-02-07,8.09,8.25,8.08,8.14,278500,2.0225,2.0625,2.02,2.035,1114000,0.0,1.0
2003-02-10,7.89,8.25,7.85,8.05,115400,1.9725,2.0625,1.9625,2.0125,461600,0.0,1.0
2003-02-11,7.69,8.05,7.681,8.0,118200,1.9225,2.0125,1.92025,2.0,472800,0.0,1.0
2003-02-12,7.8,7.89,7.321,7.84,157600,1.95,1.9725,1.83025,1.96,630400,0.0,1.0
2003-02-13,7.5,7.84,7.33,7.84,103100,1.875,1.96,1.8325,1.96,412400,0.0,1.0
2003-02-14,7.68,7.829,7.45,7.68,74600,1.92,1.95725,1.8625,1.92,298400,0.0,1.0
2003-02-18,7.75,7.75,7.55,7.65,79200,1.9375,1.9375,1.8875,1.9125,316800,0.0,1.0
2003-02-19,7.56,7.75,7.55,7.75,157500,1.89,1.9375,1.8875,1.9375,630000,0.0,1.0
2003-02-20,7.61,7.78,7.57,7.57,84300,1.9025,1.945,1.8925,1.8925,337200,0.0,1.0
2003-02-21,7.6,7.67,7.5,7.58,81100,1.9,1.9175,1.875,1.895,324400,0.0,1.0
2003-02-24,7.55,7.61,7.41,7.61,128700,1.8875,1.9025,1.8525,1.9025,514800,0.0,1.0
2003-02-25,7.5,7.58,7.37,7.46,66500,1.875,1.895,1.8425,1.865,266000,0.0,1.0
2003-02-26,7.351,7.67,7.35,7.49,156100,1.83775,1.9175,1.8375,1.8725,624400,0.0,1.0
2003-02-27,7.19,7.49,7.1,7.49,182200,1.7975,1.8725,1.775,1.8725,728800,0.0,1.0
2003-02-28,7.23,7.33,7.17,7.33,75100,1.8075,1.8325,1.7925,1.8325,300400,0.0,1.0
2003-03-03,7.31,7.55,7.13,7.35,157500,1.8275,1.8875,1.7825,1.8375,630000,0.0,1.0
2003-03-04,7.43,7.5,7.3,7.35,160700,1.8575,1.875,1.825,1.8375,642800,0.0,1.0
2003-03-05,7.64,7.65,7.28,7.55,99500,1.91,1.9125,1.82,1.8875,398000,0.0,1.0
2003-03-06,7.74,7.77,7.56,7.67,131100,1.935,1.9425,1.89,1.9175,524400,0.0,1.0
2003-03-07,8.0,8.15,7.5,7.5,308800,2.0,2.0375,1.875,1.875,1235200,0.0,1.0
2003-03-10,7.98,8.1,7.81,8.1,168700,1.995,2.025,1.9525,2.025,674800,0.0,1.0
2003-03-11,7.97,8.18,7.86,7.98,122000,1.9925,2.045,1.965,1.995,488000,0.0,1.0
2003-03-12,8.13,8.2,7.9,7.9,85800,2.0325,2.05,1.975,1.975,343200,0.0,1.0
2003-03-13,8.2,8.3,8.11,8.15,64700,2.05,2.075,2.0275,2.0375,258800,0.0,1.0
2003-03-14,8.35,8.35,8.2,8.2,84800,2.0875,2.0875,2.05,2.05,339200,0.0,1.0
2003-03-17,8.77,8.77,8.05,8.32,84400,2.1925,2.1925,2.0125,2.08,337600,0.0,1.0
2003-03-18,9.06,9.06,8.72,8.73,82000,2.265,2.265,2.18,2.1825,328000,0.0,1.0
2003-03-19,9.28,9.4,8.97,9.07,88800,2.32,2.35,2.2425,2.2675,355200,0.0,1.0
2003-03-20,9.16,9.25,9.09,9.12,39500,2.29,2.3125,2.2725,2.28,158000,0.0,1.0
2003-03-21,8.69,9.255,8.5,9.25,142700,2.1725,2.31375,2.125,2.3125,570800,0.0,1.0
2003-03-24,8.32,8.7,8.03,8.62,49300,2.08,2.175,2.0075,2.155,197200,0.0,1.0
2003-03-25,8.46,8.55,8.3,8.3,30400,2.115,2.1375,2.075,2.075,121600,0.0,1.0
2003-03-26,8.5,8.511,8.31,8.42,45300,2.125,2.12775,2.0775,2.105,181200,0.0,1.0
2003-03-27,8.56,8.6,8.3,8.38,47900,2.14,2.15,2.075,2.095,191600,0.0,1.0
2003-03-28,8.8,8.8,8.41,8.51,60500,2.2,2.2,2.1025,2.1275,242000,0.0,1.0
2003-03-31,8.611,8.85,8.519,8.62,99300,2.15275,2.2125,2.12975,2.155,397200,0.0,1.0
2003-04-01,8.77,8.77,8.49,8.56,41200,2.1925,2.1925,2.1225,2.14,164800,0.0,1.0
2003-04-02,8.79,8.9,8.7,8.8,94400,2.1975,2.225,2.175,2.2,377600,0.0,1.0
2003-04-03,8.5,8.8,8.5,8.79,156600,2.125,2.2,2.125,2.1975,626400,0.0,1.0
2003-04-04,8.5,8.6,8.45,8.49,27400,2.125,2.15,2.1125,2.1225,109600,0.0,1.0
2003-04-07,8.66,8.7,8.5,8.507,47100,2.165,2.175,2.125,2.12675,188400,0.0,1.0
2003-04-08,8.619,8.66,8.5,8.55,20300,2.15475,2.165,2.125,2.1375,81200,0.0,1.0
2003-04-09,8.69,8.7,8.53,8.6,19900,2.1725,2.175,2.1325,2.15,79600,0.0,1.0
2003-04-10,9.099,9.1,8.69,8.7,33600,2.27475,2.275,2.1725,2.175,134400,0.0,1.0
2003-04-11,9.05,9.15,8.85,9.051,51000,2.2625,2.2875,2.2125,2.26275,204000,0.0,1.0
2003-04-14,9.21,9.24,9.03,9.12,51200,2.3025,2.31,2.2575,2.28,204800,0.0,1.0
2003-04-15,9.25,9.39,9.0,9.25,105400,2.3125,2.3475,2.25,2.3125,421600,0.0,1.0
2003-04-16,8.96,9.29,8.9,9.2,34000,2.24,2.3225,2.225,2.3,136000,0.0,1.0
2003-04-17,8.98,9.39,8.94,9.29,59500,2.245,2.3475,2.235,2.3225,238000,0.0,1.0
2003-04-21,8.82,9.14,8.82,8.98,81400,2.205,2.285,2.205,2.245,325600,0.0,1.0
2003-04-22,9.0,9.04,8.8,8.8,48600,2.25,2.26,2.2,2.2,194400,0.0,1.0
2003-04-23,9.0,9.06,8.94,9.0,72300,2.25,2.265,2.235,2.25,289200,0.0,1.0
2003-04-24,8.99,9.13,8.97,9.0,64200,2.2475,2.2825,2.2425,2.25,256800,0.0,1.0
2003-04-25,8.95,9.14,8.9,8.96,37400,2.2375,2.285,2.225,2.24,149600,0.0,1.0
2003-04-28,9.0,9.12,8.91,9.08,57800,2.25,2.28,2.2275,2.27,231200,0.0,1.0
2003-04-29,8.97,9.16,8.95,9.11,64800,2.2425,2.29,2.2375,2.2775,259200,0.0,1.0
2003-04-30,9.0,9.09,8.92,8.92,72400,2.25,2.2725,2.23,2.23,289600,0.0,1.0
2003-05-01,8.94,9.0,8.9,8.99,39600,2.235,2.25,2.225,2.2475,158400,0.0,1.0
2003-05-02,9.0,9.14,8.9,8.98,77800,2.25,2.285,2.225,2.245,311200,0.0,1.0
2003-05-05,9.04,9.15,8.91,9.0,125200,2.26,2.2875,2.2275,2.25,500800,0.0,1.0
2003-05-06,8.99,9.24,8.95,9.15,164600,2.2475,2.31,2.2375,2.2875,658400,0.0,1.0
2003-05-07,9.77,9.9,9.0,9.01,587900,2.4425,2.475,2.25,2.2525,2351600,0.0,1.0
2003-05-08,9.57,9.96,9.55,9.95,86700,2.3925,2.49,2.3875,2.4875,346800,0.0,1.0
2003-05-09,9.55,9.8,9.2,9.78,88900,2.3875,2.45,2.3,2.445,355600,0.0,1.0
2003-05-12,9.42,9.7,9.15,9.61,109000,2.355,2.425,2.2875,2.4025,436000,0.0,1.0
2003-05-13,9.32,9.52,9.16,9.4,96900,2.33,2.38,2.29,2.35,387600,0.0,1.0
2003-05-14,9.38,9.4,9.18,9.33,211600,2.345,2.35,2.295,2.3325,846400,0.0,1.0
2003-05-15,9.99,10.13,9.37,9.37,226500,2.4975,2.5325,2.3425,2.3425,906000,0.0,1.0
2003-05-16,9.98,10.12,9.75,9.93,95900,2.495,2.53,2.4375,2.4825,383600,0.0,1.0
2003-05-19,9.9,10.04,9.75,10.04,71100,2.475,2.51,2.4375,2.51,284400,0.0,1.0
2003-05-20,10.1,10.14,9.6,9.7,68400,2.525,2.535,2.4,2.425,273600,0.0,1.0
2003-05-21,10.37,10.5,10.05,10.15,138400,2.5925,2.625,2.5125,2.5375,553600,0.0,1.0
2003-05-22,11.05,11.6,10.44,10.44,292400,2.7625,2.9,2.61,2.61,1169600,0.0,1.0
2003-05-23,11.17,11.55,10.96,11.15,93700,2.7925,2.8875,2.74,2.7875,374800,0.0,1.0
2003-05-27,11.52,11.58,11.19,11.35,62400,2.88,2.895,2.7975,2.8375,249600,0.0,1.0
2003-05-28,11.89,12.0,11.48,11.48,57500,2.9725,3.0,2.87,2.87,230000,0.0,1.0
2003-05-29,12.129,12.14,11.781,11.9,95300,3.03225,3.035,2.94525,2.975,381200,0.0,1.0
2003-05-30,12.51,12.63,11.88,12.15,115400,3.1275,3.1575,2.97,3.0375,461600,0.0,1.0
2003-06-02,11.911,12.75,11.91,12.69,86700,2.97775,3.1875,2.9775,3.1725,346800,0.0,1.0
2003-06-03,11.72,12.17,11.07,11.89,105200,2.93,3.0425,2.7675,2.9725,420800,0.0,1.0
2003-06-04,12.19,12.28,11.62,11.62,147000,3.0475,3.07,2.905,2.905,588000,0.0,1.0
2003-06-05,12.54,12.9,12.0,12.29,158800,3.135,3.225,3.0,3.0725,635200,0.0,1.0
2003-06-06,12.65,12.95,12.5,12.55,147000,3.1625,3.2375,3.125,3.1375,588000,0.0,1.0
2003-06-09,12.45,12.69,12.25,12.52,57600,3.1125,3.1725,3.0625,3.13,230400,0.0,1.0
2003-06-10,13.02,13.06,12.31,12.33,87700,3.255,3.265,3.0775,3.0825,350800,0.0,1.0
2003-06-11,12.95,13.15,12.79,12.79,88600,3.2375,3.2875,3.1975,3.1975,354400,0.0,1.0
2003-06-12,13.56,13.6,12.7,13.0,211600,3.39,3.4,3.175,3.25,846400,0.0,1.0
2003-06-13,13.3,13.44,12.94,13.15,145100,3.325,3.36,3.235,3.2875,580400,0.0,1.0
2003-06-16,13.09,13.45,13.04,13.3,209400,3.2725,3.3625,3.26,3.325,837600,0.0,1.0
2003-06-17,12.86,13.13,12.71,13.01,100600,3.215,3.2825,3.1775,3.2525,402400,0.0,1.0
2003-06-18,12.65,12.919,12.52,12.84,49800,3.1625,3.22975,3.13,3.21,199200,0.0,1.0
2003-06-19,12.15,12.62,12.0,12.5,133600,3.0375,3.155,3.0,3.125,534400,0.0,1.0
2003-06-20,12.5,12.6,12.15,12.19,201000,3.125,3.15,3.0375,3.0475,804000,0.0,1.0
2003-06-23,12.13,12.48,11.95,12.4,39400,3.0325,3.12,2.9875,3.1,157600,0.0,1.0
2003-06-24,11.97,12.299,11.95,12.12,53400,2.9925,3.07475,2.9875,3.03,213600,0.0,1.0
2003-06-25,12.02,12.18,11.76,11.93,57700,3.005,3.045,2.94,2.9825,230800,0.0,1.0
2003-06-26,12.62,13.0,11.708,12.18,49400,3.155,3.25,2.927,3.045,197600,0.0,1.0
2003-06-27,12.78,12.93,12.19,12.44,87800,3.195,3.2325,3.0475,3.11,351200,0.0,1.0
2003-06-30,13.09,13.26,12.68,12.8,226000,3.2725,3.315,3.17,3.2,904000,0.0,1.0
2003-07-01,13.1,13.19,12.76,12.9,210600,3.275,3.2975,3.19,3.225,842400,0.0,1.0
2003-07-02,12.88,13.1,12.82,13.1,155800,3.22,3.275,3.205,3.275,623200,0.0,1.0
2003-07-03,12.99,13.27,12.72,12.82,99500,3.2475,3.3175,3.18,3.205,398000,0.0,1.0
2003-07-07,13.33,13.33,12.841,12.95,59900,3.3325,3.3325,3.21025,3.2375,239600,0.0,1.0
2003-07-08,13.74,13.74,12.98,13.0,139500,3.435,3.435,3.245,3.25,558000,0.0,1.0
2003-07-09,13.9,13.9,13.52,13.75,97200,3.475,3.475,3.38,3.4375,388800,0.0,1.0
2003-07-10,13.0,13.89,13.0,13.64,85200,3.25,3.4725,3.25,3.41,340800,0.0,1.0
2003-07-11,13.36,13.55,13.04,13.04,42400,3.34,3.3875,3.26,3.26,169600,0.0,1.0
2003-07-14,13.1,13.5,12.98,13.16,46500,3.275,3.375,3.245,3.29,186000,0.0,1.0
2003-07-15,13.23,13.48,13.0,13.4,51700,3.3075,3.37,3.25,3.35,206800,0.0,1.0
2003-07-16,13.45,13.5,13.0,13.12,39300,3.3625,3.375,3.25,3.28,157200,0.0,1.0
2003-07-17,13.23,13.5,13.2,13.32,54300,3.3075,3.375,3.3,3.33,217200,0.0,1.0
2003-07-18,13.48,13.6,13.15,13.15,47700,3.37,3.4,3.2875,3.2875,190800,0.0,1.0
2003-07-21,13.401,13.65,13.24,13.46,34100,3.35025,3.4125,3.31,3.365,136400,0.0,1.0
2003-07-22,14.169,14.19,13.24,13.24,164300,3.54225,3.5475,3.31,3.31,657200,0.0,1.0
2003-07-23,14.699,14.96,14.0,14.0,174000,3.67475,3.74,3.5,3.5,696000,0.0,1.0
2003-07-24,14.51,14.9,14.45,14.65,182300,3.6275,3.725,3.6125,3.6625,729200,0.0,1.0
2003-07-25,14.82,14.95,14.06,14.75,74700,3.705,3.7375,3.515,3.6875,298800,0.0,1.0
2003-07-28,14.64,14.936,14.5,14.52,82600,3.66,3.734,3.625,3.63,330400,0.0,1.0
2003-07-29,14.48,14.75,13.71,14.66,108000,3.62,3.6875,3.4275,3.665,432000,0.0,1.0
2003-07-30,13.99,14.54,13.85,14.54,357200,3.4975,3.635,3.4625,3.635,1428800,0.0,1.0
2003-07-31,14.0,14.02,13.72,13.97,77600,3.5,3.505,3.43,3.4925,310400,0.0,1.0
2003-08-01,13.78,14.0,13.62,13.74,138500,3.445,3.5,3.405,3.435,554000,0.0,1.0
2003-08-04,13.28,13.75,12.8,13.63,164600,3.32,3.4375,3.2,3.4075,658400,0.0,1.0
2003-08-05,13.5,13.66,13.04,13.28,110400,3.375,3.415,3.26,3.32,441600,0.0,1.0
2003-08-06,13.65,14.05,13.18,13.23,226400,3.4125,3.5125,3.295,3.3075,905600,0.0,1.0
2003-08-07,13.27,13.63,12.5,13.57,231300,3.3175,3.4075,3.125,3.3925,925200,0.0,1.0
2003-08-08,14.31,14.67,13.16,13.22,193300,3.5775,3.6675,3.29,3.305,773200,0.0,1.0
2003-08-11,15.17,15.3,14.16,14.47,250200,3.7925,3.825,3.54,3.6175,1000800,0.0,1.0
2003-08-12,16.09,16.19,14.8,15.0,318100,4.0225,4.0475,3.7,3.75,1272400,0.0,1.0
2003-08-13,16.0,16.25,15.76,16.0,150700,4.0,4.0625,3.94,4.0,602800,0.0,1.0
2003-08-14,16.2,16.3,15.72,15.9,155400,4.05,4.075,3.93,3.975,621600,0.0,1.0
2003-08-15,15.9,16.5,15.9,16.0,113500,3.975,4.125,3.975,4.0,454000,0.0,1.0
2003-08-18,16.32,16.59,15.81,15.81,232400,4.08,4.1475,3.9525,3.9525,929600,0.0,1.0
2003-08-19,16.1,16.59,15.6,16.51,137100,4.025,4.1475,3.9,4.1275,548400,0.0,1.0
2003-08-20,16.5,16.5,15.88,16.08,203300,4.125,4.125,3.97,4.02,813200,0.0,1.0
2003-08-21,16.41,16.55,16.01,16.5,45200,4.1025,4.1375,4.0025,4.125,180800,0.0,1.0
2003-08-22,15.95,16.5,15.9,16.45,57600,3.9875,4.125,3.975,4.1125,230400,0.0,1.0
2003-08-25,15.95,16.01,15.57,15.95,34700,3.9875,4.0025,3.8925,3.9875,138800,0.0,1.0
2003-08-26,16.0,16.06,15.14,15.56,78600,4.0,4.015,3.785,3.89,314400,0.0,1.0
2003-08-27,15.87,16.0,15.74,15.75,68200,3.9675,4.0,3.935,3.9375,272800,0.0,1.0
2003-08-28,16.41,16.5,15.81,16.05,51600,4.1025,4.125,3.9525,4.0125,206400,0.0,1.0
2003-08-29,16.391,16.5,16.2,16.35,74200,4.09775,4.125,4.05,4.0875,296800,0.0,1.0
2003-09-02,16.72,16.75,16.09,16.21,130100,4.18,4.1875,4.0225,4.0525,520400,0.0,1.0
2003-09-03,16.37,16.85,16.37,16.47,77100,4.0925,4.2125,4.0925,4.1175,308400,0.0,1.0
2003-09-04,16.2,16.38,16.15,16.23,48400,4.05,4.095,4.0375,4.0575,193600,0.0,1.0
2003-09-05,15.95,16.45,15.39,16.14,106100,3.9875,4.1125,3.8475,4.035,424400,0.0,1.0
2003-09-08,16.0,16.22,15.83,16.0,75200,4.0,4.055,3.9575,4.0,300800,0.0,1.0
2003-09-09,15.95,16.31,15.8,16.19,80900,3.9875,4.0775,3.95,4.0475,323600,0.0,1.0
2003-09-10,15.78,16.5,15.78,16.18,79800,3.945,4.125,3.945,4.045,319200,0.0,1.0
2003-09-11,15.54,16.03,15.43,16.03,87600,3.885,4.0075,3.8575,4.0075,350400,0.0,1.0
2003-09-12,15.32,15.75,15.31,15.46,62500,3.83,3.9375,3.8275,3.865,250000,0.0,1.0
2003-09-15,15.6,15.67,15.3,15.3,186200,3.9,3.9175,3.825,3.825,744800,0.0,1.0
2003-09-16,15.53,15.79,15.0,15.5,243900,3.8825,3.9475,3.75,3.875,975600,0.0,1.0
2003-09-17,15.4,15.52,15.24,15.43,106200,3.85,3.88,3.81,3.8575,424800,0.0,1.0
2003-09-18,15.67,15.67,15.36,15.52,166800,3.9175,3.9175,3.84,3.88,667200,0.0,1.0
2003-09-19,15.49,15.89,15.2,15.3,223400,3.8725,3.9725,3.8,3.825,893600,0.0,1.0
2003-09-22,14.93,15.44,14.83,15.44,138000,3.7325,3.86,3.7075,3.86,552000,0.0,1.0
2003-09-23,15.18,15.2,14.62,14.82,118900,3.795,3.8,3.655,3.705,475600,0.0,1.0
2003-09-24,14.15,15.15,14.1,15.15,108100,3.5375,3.7875,3.525,3.7875,432400,0.0,1.0
2003-09-25,13.94,14.48,13.9,14.1,132500,3.485,3.62,3.475,3.525,530000,0.0,1.0
2003-09-26,13.62,14.32,13.62,13.89,106800,3.405,3.58,3.405,3.4725,427200,0.0,1.0
2003-09-29,13.13,13.75,12.68,13.61,261800,3.2825,3.4375,3.17,3.4025,1047200,0.0,1.0
2003-09-30,13.6,13.9,12.998,13.3,203100,3.4,3.475,3.2495,3.325,812400,0.0,1.0
2003-10-01,13.3,13.82,13.24,13.69,61200,3.325,3.455,3.31,3.4225,244800,0.0,1.0
2003-10-02,13.47,14.2,13.19,13.19,84400,3.3675,3.55,3.2975,3.2975,337600,0.0,1.0
2003-10-03,13.94,13.98,13.465,13.72,29000,3.485,3.495,3.36625,3.43,116000,0.0,1.0
2003-10-06,14.29,14.29,13.9,14.03,144000,3.5725,3.5725,3.475,3.5075,576000,0.0,1.0
2003-10-07,14.18,14.31,13.97,13.98,102900,3.545,3.5775,3.4925,3.495,411600,0.0,1.0
2003-10-08,14.26,14.7,14.05,14.05,80500,3.565,3.675,3.5125,3.5125,322000,0.0,1.0
2003-10-09,14.27,14.48,14.05,14.39,42900,3.5675,3.62,3.5125,3.5975,171600,0.0,1.0
2003-10-10,14.35,14.49,14.15,14.26,31700,3.5875,3.6225,3.5375,3.565,126800,0.0,1.0
2003-10-13,14.33,14.43,14.15,14.17,43400,3.5825,3.6075,3.5375,3.5425,173600,0.0,1.0
2003-10-14,14.18,14.35,13.89,14.16,218100,3.545,3.5875,3.4725,3.54,872400,0.0,1.0
2003-10-15,14.15,14.33,14.06,14.21,83200,3.5375,3.5825,3.515,3.5525,332800,0.0,1.0
2003-10-16,14.15,14.37,14.06,14.25,132500,3.5375,3.5925,3.515,3.5625,530000,0.0,1.0
2003-10-17,13.75,14.24,13.75,14.24,97400,3.4375,3.56,3.4375,3.56,389600,0.0,1.0
2003-10-20,13.92,14.0,13.75,13.75,28800,3.48,3.5,3.4375,3.4375,115200,0.0,1.0
2003-10-21,13.99,14.03,13.83,14.0,44900,3.4975,3.5075,3.4575,3.5,179600,0.0,1.0
2003-10-22,12.91,13.89,12.75,13.86,263200,3.2275,3.4725,3.1875,3.465,1052800,0.0,1.0
2003-10-23,12.78,13.1,12.73,12.811,100800,3.195,3.275,3.1825,3.20275,403200,0.0,1.0
2003-10-24,12.98,13.0,12.69,12.7,74200,3.245,3.25,3.1725,3.175,296800,0.0,1.0
2003-10-27,13.18,13.18,12.92,12.99,38900,3.295,3.295,3.23,3.2475,155600,0.0,1.0
2003-10-28,13.67,13.67,13.19,13.2,54300,3.4175,3.4175,3.2975,3.3,217200,0.0,1.0
2003-10-29,14.0,14.0,13.25,13.4,53300,3.5,3.5,3.3125,3.35,213200,0.0,1.0
2003-10-30,13.73,14.0,13.55,14.0,45400,3.4325,3.5,3.3875,3.5,181600,0.0,1.0
2003-10-31,13.6,13.83,13.35,13.83,152600,3.4,3.4575,3.3375,3.4575,610400,0.0,1.0
2003-11-03,14.08,14.15,13.6,13.6,81200,3.52,3.5375,3.4,3.4,324800,0.0,1.0
2003-11-04,14.11,14.15,13.85,14.14,44900,3.5275,3.5375,3.4625,3.535,179600,0.0,1.0
2003-11-05,14.01,14.19,13.8,14.1,49300,3.5025,3.5475,3.45,3.525,197200,0.0,1.0
2003-11-06,14.25,14.31,13.96,14.03,61600,3.5625,3.5775,3.49,3.5075,246400,0.0,1.0
2003-11-07,14.38,14.49,14.1,14.34,48300,3.595,3.6225,3.525,3.585,193200,0.0,1.0
2003-11-10,13.93,14.38,13.85,14.3,73400,3.4825,3.595,3.4625,3.575,293600,0.0,1.0
2003-11-11,13.46,14.09,13.29,14.0,122100,3.365,3.5225,3.3225,3.5,488400,0.0,1.0
2003-11-12,15.1,15.39,13.5,13.51,413900,3.775,3.8475,3.375,3.3775,1655600,0.0,1.0
2003-11-13,15.45,16.16,15.25,15.46,347500,3.8625,4.04,3.8125,3.865,1390000,0.0,1.0
2003-11-14,15.32,15.65,15.22,15.65,225900,3.83,3.9125,3.805,3.9125,903600,0.0,1.0
2003-11-17,14.83,15.49,14.56,15.29,228600,3.7075,3.8725,3.64,3.8225,914400,0.0,1.0
2003-11-18,14.671,15.45,14.67,15.28,118400,3.66775,3.8625,3.6675,3.82,473600,0.0,1.0
2003-11-19,15.01,15.25,14.6,15.11,101500,3.7525,3.8125,3.65,3.7775,406000,0.0,1.0
2003-11-20,14.24,15.2,14.06,14.99,202400,3.56,3.8,3.515,3.7475,809600,0.0,1.0
2003-11-21,13.94,14.71,13.94,14.64,102000,3.485,3.6775,3.485,3.66,408000,0.0,1.0
2003-11-24,14.46,14.68,14.0,14.0,192900,3.615,3.67,3.5,3.5,771600,0.0,1.0
2003-11-25,15.35,15.91,14.5,14.62,424600,3.8375,3.9775,3.625,3.655,1698400,0.0,1.0
2003-11-26,15.2,15.66,15.06,15.41,288500,3.8,3.915,3.765,3.8525,1154000,0.0,1.0
2003-11-28,15.04,15.48,15.01,15.46,55100,3.76,3.87,3.7525,3.865,220400,0.0,1.0
2003-12-01,15.57,15.58,15.22,15.38,226000,3.8925,3.895,3.805,3.845,904000,0.0,1.0
2003-12-02,15.51,15.89,15.33,15.89,145000,3.8775,3.9725,3.8325,3.9725,580000,0.0,1.0
2003-12-03,15.46,16.21,15.4,15.5,221200,3.865,4.0525,3.85,3.875,884800,0.0,1.0
2003-12-04,15.54,15.72,15.02,15.68,162100,3.885,3.93,3.755,3.92,648400,0.0,1.0
2003-12-05,16.0,16.51,15.49,15.75,376500,4.0,4.1275,3.8725,3.9375,1506000,0.0,1.0
2003-12-08,15.91,16.61,15.89,16.27,273700,3.9775,4.1525,3.9725,4.0675,1094800,0.0,1.0
2003-12-09,15.6,16.33,15.6,15.88,79700,3.9,4.0825,3.9,3.97,318800,0.0,1.0
2003-12-10,15.7,15.96,15.58,15.96,69500,3.925,3.99,3.895,3.99,278000,0.0,1.0
2003-12-11,16.6,16.64,15.97,16.05,139000,4.15,4.16,3.9925,4.0125,556000,0.0,1.0
2003-12-12,17.25,17.49,16.37,16.63,294200,4.3125,4.3725,4.0925,4.1575,1176800,0.0,1.0
2003-12-15,17.21,17.5,17.02,17.25,270000,4.3025,4.375,4.255,4.3125,1080000,0.0,1.0
2003-12-16,16.27,17.63,16.1,17.6,398200,4.0675,4.4075,4.025,4.4,1592800,0.0,1.0
2003-12-17,16.71,16.72,16.01,16.14,154000,4.1775,4.18,4.0025,4.035,616000,0.0,1.0
2003-12-18,16.88,17.25,16.5,16.69,268600,4.22,4.3125,4.125,4.1725,1074400,0.0,1.0
2003-12-19,16.92,17.08,16.22,16.27,320800,4.23,4.27,4.055,4.0675,1283200,0.0,1.0
2003-12-22,17.0,17.02,16.3,16.5,119900,4.25,4.255,4.075,4.125,479600,0.0,1.0
2003-12-23,17.36,17.38,16.47,16.52,97400,4.34,4.345,4.1175,4.13,389600,0.0,1.0
2003-12-24,17.16,17.5,17.15,17.49,34000,4.29,4.375,4.2875,4.3725,136000,0.0,1.0
2003-12-26,17.1,17.45,17.1,17.43,22100,4.275,4.3625,4.275,4.3575,88400,0.0,1.0
2003-12-29,17.51,17.51,16.91,16.98,149900,4.3775,4.3775,4.2275,4.245,599600,0.0,1.0
2003-12-30,17.5,17.8,17.15,17.15,157800,4.375,4.45,4.2875,4.2875,631200,0.0,1.0
2003-12-31,17.25,17.55,17.06,17.46,166200,4.3125,4.3875,4.265,4.365,664800,0.0,1.0
2004-01-02,17.64,18.17,17.38,17.49,185900,4.41,4.5425,4.345,4.3725,743600,0.0,1.0
2004-01-05,17.76,18.15,17.5,17.945,209300,4.44,4.5375,4.375,4.48625,837200,0.0,1.0
2004-01-06,18.0,18.1,17.54,17.87,144200,4.5,4.525,4.385,4.4675,576800,0.0,1.0
2004-01-07,18.35,18.45,17.99,18.27,192200,4.5875,4.6125,4.4975,4.5675,768800,0.0,1.0
2004-01-08,18.11,18.56,17.91,18.49,190800,4.5275,4.64,4.4775,4.6225,763200,0.0,1.0
2004-01-09,17.95,18.47,17.9,18.19,107000,4.4875,4.6175,4.475,4.5475,428000,0.0,1.0
2004-01-12,17.96,18.4,17.75,18.4,149500,4.49,4.6,4.4375,4.6,598000,0.0,1.0
2004-01-13,17.74,18.2,17.74,18.08,155800,4.435,4.55,4.435,4.52,623200,0.0,1.0
2004-01-14,17.95,18.2,17.74,18.19,208500,4.4875,4.55,4.435,4.5475,834000,0.0,1.0
2004-01-15,17.68,18.26,17.55,18.02,145500,4.42,4.565,4.3875,4.505,582000,0.0,1.0
2004-01-16,18.2,18.31,17.5,17.51,324600,4.55,4.5775,4.375,4.3775,1298400,0.0,1.0
2004-01-20,17.841,18.2,17.7,18.0,151000,4.46025,4.55,4.425,4.5,604000,0.0,1.0
2004-01-21,18.25,18.28,17.83,18.1,236900,4.5625,4.57,4.4575,4.525,947600,0.0,1.0
2004-01-22,17.87,18.3,17.55,18.28,182900,4.4675,4.575,4.3875,4.57,731600,0.0,1.0
2004-01-23,17.92,18.24,17.4,18.19,120900,4.48,4.56,4.35,4.5475,483600,0.0,1.0
2004-01-26,17.75,18.14,17.59,18.12,175900,4.4375,4.535,4.3975,4.53,703600,0.0,1.0
2004-01-27,17.44,17.95,17.4,17.95,74600,4.36,4.4875,4.35,4.4875,298400,0.0,1.0
2004-01-28,17.37,17.93,17.35,17.4,190100,4.3425,4.4825,4.3375,4.35,760400,0.0,1.0
2004-01-29,17.45,17.65,17.0,17.35,165800,4.3625,4.4125,4.25,4.3375,663200,0.0,1.0
2004-01-30,17.52,17.84,16.79,17.11,228000,4.38,4.46,4.1975,4.2775,912000,0.0,1.0
2004-02-02,17.389,18.02,16.92,17.8,154100,4.34725,4.505,4.23,4.45,616400,0.0,1.0
2004-02-03,19.001,19.2,17.37,17.37,427100,4.75025,4.8,4.3425,4.3425,1708400,0.0,1.0
2004-02-04,19.9,20.6,19.06,19.27,742100,4.975,5.15,4.765,4.8175,2968400,0.0,1.0
2004-02-05,19.47,20.57,19.28,20.38,400200,4.8675,5.1425,4.82,5.095,1600800,0.0,1.0
2004-02-06,19.9,19.95,19.33,19.5,243000,4.975,4.9875,4.8325,4.875,972000,0.0,1.0
2004-02-09,19.85,20.173,19.8,19.99,117800,4.9625,5.04325,4.95,4.9975,471200,0.0,1.0
2004-02-10,19.97,19.99,19.5,19.8,83400,4.9925,4.9975,4.875,4.95,333600,0.0,1.0
2004-02-11,20.0,20.0,19.51,19.8,177300,5.0,5.0,4.8775,4.95,709200,0.0,1.0
2004-02-12,19.41,20.03,19.41,20.01,146000,4.8525,5.0075,4.8525,5.0025,584000,0.0,1.0
2004-02-13,19.26,19.77,18.79,19.67,118900,4.815,4.9425,4.6975,4.9175,475600,0.0,1.0
2004-02-17,19.38,19.54,18.98,19.3,106500,4.845,4.885,4.745,4.825,426000,0.0,1.0
2004-02-18,19.34,19.6,19.13,19.6,75500,4.835,4.9,4.7825,4.9,302000,0.0,1.0
2004-02-19,19.3,19.62,19.1,19.59,153600,4.825,4.905,4.775,4.8975,614400,0.0,1.0
2004-02-20,19.75,19.85,18.75,19.55,210800,4.9375,4.9625,4.6875,4.8875,843200,0.0,1.0
2004-02-23,19.53,19.8,19.27,19.8,413900,4.8825,4.95,4.8175,4.95,1655600,0.0,1.0
2004-02-24,19.64,19.64,19.31,19.5,361200,4.91,4.91,4.8275,4.875,1444800,0.0,1.0
2004-02-25,19.61,19.62,19.46,19.62,227000,4.9025,4.905,4.865,4.905,908000,0.0,1.0
2004-02-26,19.48,19.65,19.0,19.65,120200,4.87,4.9125,4.75,4.9125,480800,0.0,1.0
2004-02-27,20.0,20.5,19.4,19.4,426000,5.0,5.125,4.85,4.85,1704000,0.0,1.0
2004-03-01,19.85,20.1,19.35,20.0,159900,4.9625,5.025,4.8375,5.0,639600,0.0,1.0
2004-03-02,19.53,20.0,19.5,19.88,75900,4.8825,5.0,4.875,4.97,303600,0.0,1.0
2004-03-03,20.18,20.85,19.25,19.6,197300,5.045,5.2125,4.8125,4.9,789200,0.0,1.0
2004-03-04,20.231,20.55,19.8,20.42,79100,5.05775,5.1375,4.95,5.105,316400,0.0,1.0
2004-03-05,20.19,21.0,19.87,20.25,171400,5.0475,5.25,4.9675,5.0625,685600,0.0,1.0
2004-03-08,20.25,20.98,19.96,19.96,126200,5.0625,5.245,4.99,4.99,504800,0.0,1.0
2004-03-09,20.251,20.94,19.8,20.5,164300,5.06275,5.235,4.95,5.125,657200,0.0,1.0
2004-03-10,20.25,20.68,20.11,20.11,129500,5.0625,5.17,5.0275,5.0275,518000,0.0,1.0
2004-03-11,20.19,20.49,20.1,20.23,163400,5.0475,5.1225,5.025,5.0575,653600,0.0,1.0
2004-03-12,20.43,20.58,19.72,20.52,179800,5.1075,5.145,4.93,5.13,719200,0.0,1.0
2004-03-15,19.32,19.96,19.25,19.9,220100,4.83,4.99,4.8125,4.975,880400,0.0,1.0
2004-03-16,19.25,19.97,19.15,19.5,172800,4.8125,4.9925,4.7875,4.875,691200,0.0,1.0
2004-03-17,19.77,19.91,19.14,19.17,111800,4.9425,4.9775,4.785,4.7925,447200,0.0,1.0
2004-03-18,20.08,20.29,19.66,19.75,146900,5.02,5.0725,4.915,4.9375,587600,0.0,1.0
2004-03-19,19.34,20.42,19.25,20.39,180900,4.835,5.105,4.8125,5.0975,723600,0.0,1.0
2004-03-22,19.06,19.54,19.02,19.18,76700,4.765,4.885,4.755,4.795,306800,0.0,1.0
2004-03-23,19.26,19.49,18.75,19.03,96900,4.815,4.8725,4.6875,4.7575,387600,0.0,1.0
2004-03-24,19.15,19.37,18.82,19.31,47100,4.7875,4.8425,4.705,4.8275,188400,0.0,1.0
2004-03-25,19.47,19.55,19.1,19.43,71300,4.8675,4.8875,4.775,4.8575,285200,0.0,1.0
2004-03-26,19.34,19.48,19.08,19.34,140800,4.835,4.87,4.77,4.835,563200,0.0,1.0
2004-03-29,20.11,20.25,19.35,19.57,156800,5.0275,5.0625,4.8375,4.8925,627200,0.0,1.0
2004-03-30,20.19,20.24,19.78,20.01,45200,5.0475,5.06,4.945,5.0025,180800,0.0,1.0
2004-03-31,20.25,20.5,19.79,19.8,92900,5.0625,5.125,4.9475,4.95,371600,0.0,1.0
2004-04-01,20.2,20.65,19.87,19.95,139400,5.05,5.1625,4.9675,4.9875,557600,0.0,1.0
2004-04-02,20.55,20.55,19.88,19.88,113700,5.1375,5.1375,4.97,4.97,454800,0.0,1.0
2004-04-05,21.34,21.58,20.32,20.6,114900,5.335,5.395,5.08,5.15,459600,0.0,1.0
2004-04-06,21.04,21.49,20.76,21.39,124500,5.26,5.3725,5.19,5.3475,498000,0.0,1.0
2004-04-07,20.97,21.61,20.68,21.02,153200,5.2425,5.4025,5.17,5.255,612800,0.0,1.0
2004-04-08,21.0,21.24,20.8,21.025,86600,5.25,5.31,5.2,5.25625,346400,0.0,1.0
2004-04-12,21.68,21.74,20.96,20.96,235000,5.42,5.435,5.24,5.24,940000,0.0,1.0
2004-04-13,22.05,23.22,21.25,21.525,667700,5.5125,5.805,5.3125,5.38125,2670800,0.0,1.0
2004-04-14,21.96,22.35,21.58,21.67,333900,5.49,5.5875,5.395,5.4175,1335600,0.0,1.0
2004-04-15,22.2,22.34,22.09,22.13,478300,5.55,5.585,5.5225,5.5325,1913200,0.0,1.0
2004-04-16,22.07,22.55,21.95,22.4,123200,5.5175,5.6375,5.4875,5.6,492800,0.0,1.0
2004-04-19,22.86,22.95,21.94,22.48,167900,5.715,5.7375,5.485,5.62,671600,0.0,1.0
2004-04-20,22.2,22.9,22.17,22.765,119300,5.55,5.725,5.5425,5.69125,477200,0.0,1.0
2004-04-21,23.0,23.0,22.0,22.14,165900,5.75,5.75,5.5,5.535,663600,0.0,1.0
2004-04-22,22.99,23.02,22.71,22.99,60300,5.7475,5.755,5.6775,5.7475,241200,0.0,1.0
2004-04-23,22.77,22.89,22.21,22.58,70100,5.6925,5.7225,5.5525,5.645,280400,0.0,1.0
2004-04-26,22.41,22.9,22.36,22.52,148600,5.6025,5.725,5.59,5.63,594400,0.0,1.0
2004-04-27,22.62,22.8,22.41,22.41,139000,5.655,5.7,5.6025,5.6025,556000,0.0,1.0
2004-04-28,21.3,22.56,20.84,22.42,200100,5.325,5.64,5.21,5.605,800400,0.0,1.0
2004-04-29,20.23,21.87,19.85,21.405,270200,5.0575,5.4675,4.9625,5.35125,1080800,0.0,1.0
2004-04-30,20.15,20.55,20.0466,20.49,189200,5.0375,5.1375,5.01165,5.1225,756800,0.0,1.0
2004-05-03,20.18,20.8,20.05,20.06,103500,5.045,5.2,5.0125,5.015,414000,0.0,1.0
2004-05-04,21.32,21.73,20.27,20.44,353600,5.33,5.4325,5.0675,5.11,1414400,0.0,1.0
2004-05-05,21.03,21.63,20.82,21.48,139000,5.2575,5.4075,5.205,5.37,556000,0.0,1.0
2004-05-06,21.08,21.42,20.61,20.89,98400,5.27,5.355,5.1525,5.2225,393600,0.0,1.0
2004-05-07,20.08,21.5,20.08,21.005,101000,5.02,5.375,5.02,5.25125,404000,0.0,1.0
2004-05-10,18.83,19.93,18.68,19.87,247000,4.7075,4.9825,4.67,4.9675,988000,0.0,1.0
2004-05-11,19.19,19.3,18.62,18.62,109600,4.7975,4.825,4.655,4.655,438400,0.0,1.0
2004-05-12,19.29,19.48,18.5,19.19,130900,4.8225,4.87,4.625,4.7975,523600,0.0,1.0
2004-05-13,19.0,19.2,18.89,19.2,142400,4.75,4.8,4.7225,4.8,569600,0.0,1.0
2004-05-14,19.38,19.38,18.8,19.11,145200,4.845,4.845,4.7,4.7775,580800,0.0,1.0
2004-05-17,19.06,19.2,18.69,19.19,157100,4.765,4.8,4.6725,4.7975,628400,0.0,1.0
2004-05-18,19.1,19.28,18.72,19.025,120000,4.775,4.82,4.68,4.75625,480000,0.0,1.0
2004-05-19,19.06,19.35,18.88,19.12,89200,4.765,4.8375,4.72,4.78,356800,0.0,1.0
2004-05-20,19.65,19.67,18.87,18.87,174800,4.9125,4.9175,4.7175,4.7175,699200,0.0,1.0
2004-05-21,19.76,20.15,19.57,19.65,150500,4.94,5.0375,4.8925,4.9125,602000,0.0,1.0
2004-05-24,19.98,20.04,19.35,19.86,64800,4.995,5.01,4.8375,4.965,259200,0.0,1.0
2004-05-25,20.5,20.5,19.6,19.97,107600,5.125,5.125,4.9,4.9925,430400,0.0,1.0
2004-05-26,20.16,20.5,19.31,20.5,85400,5.04,5.125,4.8275,5.125,341600,0.0,1.0
2004-05-27,20.58,20.58,19.55,19.56,116200,5.145,5.145,4.8875,4.89,464800,0.0,1.0
2004-05-28,20.56,20.74,20.37,20.59,78300,5.14,5.185,5.0925,5.1475,313200,0.0,1.0
2004-06-01,20.84,20.85,20.21,20.48,62400,5.21,5.2125,5.0525,5.12,249600,0.0,1.0
2004-06-02,21.15,21.43,20.36,20.5,326800,5.2875,5.3575,5.09,5.125,1307200,0.0,1.0
2004-06-03,20.97,21.5,20.75,20.75,98600,5.2425,5.375,5.1875,5.1875,394400,0.0,1.0
2004-06-04,20.77,21.3,20.77,20.89,81300,5.1925,5.325,5.1925,5.2225,325200,0.0,1.0
2004-06-07,21.0,21.12,20.51,20.66,129300,5.25,5.28,5.1275,5.165,517200,0.0,1.0
2004-06-08,21.38,21.41,20.97,20.98,63600,5.345,5.3525,5.2425,5.245,254400,0.0,1.0
2004-06-09,21.3,21.47,20.74,21.47,121600,5.325,5.3675,5.185,5.3675,486400,0.0,1.0
2004-06-10,21.32,21.35,21.12,21.21,107300,5.33,5.3375,5.28,5.3025,429200,0.0,1.0
2004-06-14,21.18,21.47,21.04,21.33,99000,5.295,5.3675,5.26,5.3325,396000,0.0,1.0
2004-06-15,21.25,21.44,21.08,21.21,90400,5.3125,5.36,5.27,5.3025,361600,0.0,1.0
2004-06-16,21.47,21.57,21.12,21.12,59400,5.3675,5.3925,5.28,5.28,237600,0.0,1.0
2004-06-17,21.23,21.59,21.05,21.48,66200,5.3075,5.3975,5.2625,5.37,264800,0.0,1.0
2004-06-18,21.3,21.42,20.96,21.15,282300,5.325,5.355,5.24,5.2875,1129200,0.0,1.0
2004-06-21,21.12,21.42,21.07,21.41,84700,5.28,5.355,5.2675,5.3525,338800,0.0,1.0
2004-06-22,21.51,21.84,20.99,21.07,115200,5.3775,5.46,5.2475,5.2675,460800,0.0,1.0
2004-06-23,22.0,22.1,21.48,21.51,83900,5.5,5.525,5.37,5.3775,335600,0.0,1.0
2004-06-24,21.67,22.34,21.66,22.0,141700,5.4175,5.585,5.415,5.5,566800,0.0,1.0
2004-06-25,22.86,22.875,22.06,22.06,459700,5.715,5.71875,5.515,5.515,1838800,0.0,1.0
2004-06-28,22.06,22.98,22.06,22.45,290200,5.515,5.745,5.515,5.6125,1160800,0.0,1.0
2004-06-29,23.23,23.35,21.96,22.03,196600,5.8075,5.8375,5.49,5.5075,786400,0.0,1.0
2004-06-30,23.25,23.34,22.95,23.34,144500,5.8125,5.835,5.7375,5.835,578000,0.0,1.0
2004-07-01,22.92,23.78,22.92,23.43,152000,5.73,5.945,5.73,5.8575,608000,0.0,1.0
2004-07-02,22.85,22.98,22.37,22.71,88000,5.7125,5.745,5.5925,5.6775,352000,0.0,1.0
2004-07-06,22.37,22.84,22.1,22.67,110500,5.5925,5.71,5.525,5.6675,442000,0.0,1.0
2004-07-07,22.42,22.74,22.19,22.19,64400,5.605,5.685,5.5475,5.5475,257600,0.0,1.0
2004-07-08,22.08,22.55,22.01,22.55,101800,5.52,5.6375,5.5025,5.6375,407200,0.0,1.0
2004-07-09,21.79,22.49,21.78,22.49,51100,5.4475,5.6225,5.445,5.6225,204400,0.0,1.0
2004-07-12,21.37,21.97,21.32,21.83,77600,5.3425,5.4925,5.33,5.4575,310400,0.0,1.0
2004-07-13,21.32,21.67,21.311,21.37,84700,5.33,5.4175,5.32775,5.3425,338800,0.0,1.0
2004-07-14,20.95,21.33,20.61,21.21,175100,5.2375,5.3325,5.1525,5.3025,700400,0.0,1.0
2004-07-15,20.95,21.03,20.52,20.79,140000,5.2375,5.2575,5.13,5.1975,560000,0.0,1.0
2004-07-16,20.46,21.0,20.39,20.9,135000,5.115,5.25,5.0975,5.225,540000,0.0,1.0
2004-07-19,20.81,20.99,20.09,20.56,260000,5.2025,5.2475,5.0225,5.14,1040000,0.0,1.0
2004-07-20,20.955,20.99,20.44,20.6,63400,5.23875,5.2475,5.11,5.15,253600,0.0,1.0
2004-07-21,20.25,21.04,19.99,20.99,131000,5.0625,5.26,4.9975,5.2475,524000,0.0,1.0
2004-07-22,19.7,20.02,18.92,19.93,165800,4.925,5.005,4.73,4.9825,663200,0.0,1.0
2004-07-23,19.42,20.12,19.42,19.85,119800,4.855,5.03,4.855,4.9625,479200,0.0,1.0
2004-07-26,18.78,19.53,18.68,19.38,117700,4.695,4.8825,4.67,4.845,470800,0.0,1.0
2004-07-27,19.96,20.04,18.58,18.87,85400,4.99,5.01,4.645,4.7175,341600,0.0,1.0
2004-07-28,19.64,20.04,19.4,20.04,224500,4.91,5.01,4.85,5.01,898000,0.0,1.0
2004-07-29,19.76,19.77,19.14,19.64,111300,4.94,4.9425,4.785,4.91,445200,0.0,1.0
2004-07-30,19.92,20.04,19.54,19.74,140300,4.98,5.01,4.885,4.935,561200,0.0,1.0
2004-08-02,19.88,20.04,19.37,19.72,81700,4.97,5.01,4.8425,4.93,326800,0.0,1.0
2004-08-03,20.01,20.37,19.5,19.8,106600,5.0025,5.0925,4.875,4.95,426400,0.0,1.0
2004-08-04,19.76,20.02,19.61,20.0,128400,4.94,5.005,4.9025,5.0,513600,0.0,1.0
2004-08-05,19.53,20.16,19.41,19.72,127500,4.8825,5.04,4.8525,4.93,510000,0.0,1.0
2004-08-06,18.0,19.33,17.77,19.29,212100,4.5,4.8325,4.4425,4.8225,848400,0.0,1.0
2004-08-09,17.96,18.48,17.8,18.03,100200,4.49,4.62,4.45,4.5075,400800,0.0,1.0
2004-08-10,18.6,18.61,17.86,18.08,105400,4.65,4.6525,4.465,4.52,421600,0.0,1.0
2004-08-11,19.5,19.58,18.22,18.52,221600,4.875,4.895,4.555,4.63,886400,0.0,1.0
2004-08-12,19.6,20.19,19.0,19.38,208000,4.9,5.0475,4.75,4.845,832000,0.0,1.0
2004-08-13,19.41,19.72,19.24,19.65,45600,4.8525,4.93,4.81,4.9125,182400,0.0,1.0
2004-08-16,19.4,19.9,19.3,19.42,70600,4.85,4.975,4.825,4.855,282400,0.0,1.0
2004-08-17,19.44,19.76,19.21,19.44,30600,4.86,4.94,4.8025,4.86,122400,0.0,1.0
2004-08-18,19.53,19.7,19.24,19.39,80800,4.8825,4.925,4.81,4.8475,323200,0.0,1.0
2004-08-19,19.33,19.6,19.3,19.46,134100,4.8325,4.9,4.825,4.865,536400,0.0,1.0
2004-08-20,19.44,19.66,19.34,19.37,87100,4.86,4.915,4.835,4.8425,348400,0.0,1.0
2004-08-23,19.26,19.49,19.04,19.49,74800,4.815,4.8725,4.76,4.8725,299200,0.0,1.0
2004-08-24,19.1,19.61,18.83,19.61,97400,4.775,4.9025,4.7075,4.9025,389600,0.0,1.0
2004-08-25,19.12,19.26,18.81,19.26,54500,4.78,4.815,4.7025,4.815,218000,0.0,1.0
2004-08-26,19.06,19.2,18.89,19.2,133500,4.765,4.8,4.7225,4.8,534000,0.0,1.0
2004-08-27,19.15,19.21,18.94,18.97,84400,4.7875,4.8025,4.735,4.7425,337600,0.0,1.0
2004-08-30,18.6,19.26,18.54,19.24,49100,4.65,4.815,4.635,4.81,196400,0.0,1.0
2004-08-31,18.52,18.81,18.22,18.65,75900,4.63,4.7025,4.555,4.6625,303600,0.0,1.0
2004-09-01,19.0,19.33,18.5,18.55,85000,4.75,4.8325,4.625,4.6375,340000,0.0,1.0
2004-09-02,19.89,19.95,18.88,19.04,104500,4.9725,4.9875,4.72,4.76,418000,0.0,1.0
2004-09-03,19.52,20.05,19.24,20.0,61100,4.88,5.0125,4.81,5.0,244400,0.0,1.0
2004-09-07,19.45,19.95,19.1,19.75,111400,4.8625,4.9875,4.775,4.9375,445600,0.0,1.0
2004-09-08,19.28,19.79,19.22,19.48,80800,4.82,4.9475,4.805,4.87,323200,0.0,1.0
2004-09-09,19.88,20.1,19.38,19.53,67100,4.97,5.025,4.845,4.8825,268400,0.0,1.0
2004-09-10,19.91,20.08,19.6,19.93,39300,4.9775,5.02,4.9,4.9825,157200,0.0,1.0
2004-09-13,20.28,20.5,19.9,20.09,82800,5.07,5.125,4.975,5.0225,331200,0.0,1.0
2004-09-14,20.43,20.58,20.11,20.32,48500,5.1075,5.145,5.0275,5.08,194000,0.0,1.0
2004-09-15,20.06,20.64,19.92,20.64,66300,5.015,5.16,4.98,5.16,265200,0.0,1.0
2004-09-16,20.41,20.62,20.15,20.22,61200,5.1025,5.155,5.0375,5.055,244800,0.0,1.0
2004-09-17,20.35,21.1,20.15,20.6,91400,5.0875,5.275,5.0375,5.15,365600,0.0,1.0
2004-09-20,19.85,20.33,19.85,20.14,59300,4.9625,5.0825,4.9625,5.035,237200,0.0,1.0
2004-09-21,20.38,20.38,19.84,19.88,53200,5.095,5.095,4.96,4.97,212800,0.0,1.0
2004-09-22,18.94,20.45,18.92,20.45,103800,4.735,5.1125,4.73,5.1125,415200,0.0,1.0
2004-09-23,19.0,19.15,18.95,19.1,116600,4.75,4.7875,4.7375,4.775,466400,0.0,1.0
2004-09-24,19.06,19.2,18.92,19.2,48800,4.765,4.8,4.73,4.8,195200,0.0,1.0
2004-09-27,18.04,19.15,17.79,19.15,213700,4.51,4.7875,4.4475,4.7875,854800,0.0,1.0
2004-09-28,18.94,18.94,18.16,18.19,104400,4.735,4.735,4.54,4.5475,417600,0.0,1.0
2004-09-29,19.08,19.39,18.63,18.95,104600,4.77,4.8475,4.6575,4.7375,418400,0.0,1.0
2004-09-30,19.27,19.45,18.82,18.82,44800,4.8175,4.8625,4.705,4.705,179200,0.0,1.0
2004-10-01,19.4,19.9,19.06,19.49,83700,4.85,4.975,4.765,4.8725,334800,0.0,1.0
2004-10-04,20.15,20.15,19.33,19.33,129400,5.0375,5.0375,4.8325,4.8325,517600,0.0,1.0
2004-10-05,20.18,20.34,19.85,20.17,87600,5.045,5.085,4.9625,5.0425,350400,0.0,1.0
2004-10-06,20.0,20.2,19.89,20.2,160500,5.0,5.05,4.9725,5.05,642000,0.0,1.0
2004-10-07,19.94,20.13,19.94,19.95,134200,4.985,5.0325,4.985,4.9875,536800,0.0,1.0
2004-10-08,19.53,20.17,19.53,19.9,96000,4.8825,5.0425,4.8825,4.975,384000,0.0,1.0
2004-10-11,19.66,19.66,19.25,19.5,44900,4.915,4.915,4.8125,4.875,179600,0.0,1.0
2004-10-12,19.78,19.97,19.42,19.5,120900,4.945,4.9925,4.855,4.875,483600,0.0,1.0
2004-10-13,19.01,20.05,18.97,20.01,51600,4.7525,5.0125,4.7425,5.0025,206400,0.0,1.0
2004-10-14,19.15,19.31,19.037,19.055,31900,4.7875,4.8275,4.75925,4.76375,127600,0.0,1.0
2004-10-15,19.21,19.51,19.05,19.39,33400,4.8025,4.8775,4.7625,4.8475,133600,0.0,1.0
2004-10-18,19.31,19.56,18.9,19.56,50400,4.8275,4.89,4.725,4.89,201600,0.0,1.0
2004-10-19,19.1,19.72,19.05,19.35,38300,4.775,4.93,4.7625,4.8375,153200,0.0,1.0
2004-10-20,19.48,19.62,19.02,19.39,46300,4.87,4.905,4.755,4.8475,185200,0.0,1.0
2004-10-21,19.72,19.72,19.2,19.7,43500,4.93,4.93,4.8,4.925,174000,0.0,1.0
2004-10-22,19.42,19.85,19.29,19.52,71100,4.855,4.9625,4.8225,4.88,284400,0.0,1.0
2004-10-25,19.51,19.57,19.12,19.14,67700,4.8775,4.8925,4.78,4.785,270800,0.0,1.0
2004-10-26,19.63,19.74,19.15,19.16,43800,4.9075,4.935,4.7875,4.79,175200,0.0,1.0
2004-10-27,20.0,20.08,19.21,19.21,52800,5.0,5.02,4.8025,4.8025,211200,0.0,1.0
2004-10-28,20.11,20.12,19.91,19.96,100600,5.0275,5.03,4.9775,4.99,402400,0.0,1.0
2004-10-29,20.08,20.15,19.91,20.01,44900,5.02,5.0375,4.9775,5.0025,179600,0.0,1.0
2004-11-01,19.89,20.15,19.51,20.15,90800,4.9725,5.0375,4.8775,5.0375,363200,0.0,1.0
2004-11-02,19.86,20.25,19.74,19.751,77200,4.965,5.0625,4.935,4.93775,308800,0.0,1.0
2004-11-03,20.35,20.68,19.92,20.0,64400,5.0875,5.17,4.98,5.0,257600,0.0,1.0
2004-11-04,20.01,20.28,19.94,20.09,147200,5.0025,5.07,4.985,5.0225,588800,0.0,1.0
2004-11-05,19.98,20.49,19.73,20.1,56400,4.995,5.1225,4.9325,5.025,225600,0.0,1.0
2004-11-08,19.94,20.44,19.93,19.97,36900,4.985,5.11,4.9825,4.9925,147600,0.0,1.0
2004-11-09,19.61,20.18,19.37,19.95,65900,4.9025,5.045,4.8425,4.9875,263600,0.0,1.0
2004-11-10,22.62,23.29,20.79,20.84,616700,5.655,5.8225,5.1975,5.21,2466800,0.0,1.0
2004-11-11,23.39,23.5,22.4,22.77,212800,5.8475,5.875,5.6,5.6925,851200,0.0,1.0
2004-11-12,23.85,23.85,23.0,23.0,347400,5.9625,5.9625,5.75,5.75,1389600,0.0,1.0
2004-11-15,24.31,24.32,23.25,23.45,204300,6.0775,6.08,5.8125,5.8625,817200,0.0,1.0
2004-11-16,23.63,24.3,23.63,23.93,144500,5.9075,6.075,5.9075,5.9825,578000,0.0,1.0
2004-11-17,23.62,24.14,23.5,23.98,132200,5.905,6.035,5.875,5.995,528800,0.0,1.0
2004-11-18,23.7,23.81,23.42,23.61,49600,5.925,5.9525,5.855,5.9025,198400,0.0,1.0
2004-11-19,22.98,23.74,22.55,23.7,254100,5.745,5.935,5.6375,5.925,1016400,0.0,1.0
2004-11-22,24.48,24.48,22.66,22.66,182000,6.12,6.12,5.665,5.665,728000,0.0,1.0
2004-11-23,24.15,24.5,23.61,24.5,110200,6.0375,6.125,5.9025,6.125,440800,0.0,1.0
2004-11-24,23.49,24.19,23.42,24.18,140700,5.8725,6.0475,5.855,6.045,562800,0.0,1.0
2004-11-26,23.98,24.05,23.66,23.7,28300,5.995,6.0125,5.915,5.925,113200,0.0,1.0
2004-11-29,24.1,24.28,23.68,24.1,114000,6.025,6.07,5.92,6.025,456000,0.0,1.0
2004-11-30,24.99,25.0,24.24,24.37,152400,6.2475,6.25,6.06,6.0925,609600,0.0,1.0
2004-12-01,24.83,25.0,24.66,25.0,90200,6.2075,6.25,6.165,6.25,360800,0.0,1.0
2004-12-02,24.91,25.17,24.5,24.56,90800,6.2275,6.2925,6.125,6.14,363200,0.0,1.0
2004-12-03,24.99,25.0,24.16,24.79,75800,6.2475,6.25,6.04,6.1975,303200,0.0,1.0
2004-12-06,24.55,25.12,24.42,25.12,51800,6.1375,6.28,6.105,6.28,207200,0.0,1.0
2004-12-07,24.74,25.12,24.6,24.87,159000,6.185,6.28,6.15,6.2175,636000,0.0,1.0
2004-12-08,24.9,25.02,24.32,24.71,71400,6.225,6.255,6.08,6.1775,285600,0.0,1.0
2004-12-09,25.02,25.34,24.37,24.95,93900,6.255,6.335,6.0925,6.2375,375600,0.0,1.0
2004-12-10,26.65,26.7,24.6,24.94,356400,6.6625,6.675,6.15,6.235,1425600,0.0,1.0
2004-12-13,27.08,27.08,25.95,26.65,227400,6.77,6.77,6.4875,6.6625,909600,0.0,1.0
2004-12-14,27.76,28.09,26.62,27.12,222200,6.94,7.0225,6.655,6.78,888800,0.0,1.0
2004-12-15,27.36,27.46,26.8,27.13,116200,6.84,6.865,6.7,6.7825,464800,0.0,1.0
2004-12-16,27.1,27.49,26.8,27.0,76900,6.775,6.8725,6.7,6.75,307600,0.0,1.0
2004-12-17,26.88,27.32,26.68,27.32,118300,6.72,6.83,6.67,6.83,473200,0.0,1.0
2004-12-20,26.3,26.99,26.27,26.73,127200,6.575,6.7475,6.5675,6.6825,508800,0.0,1.0
2004-12-21,26.6,26.93,26.38,26.64,408800,6.65,6.7325,6.595,6.66,1635200,0.0,1.0
2004-12-22,28.1,29.01,26.77,27.19,955000,7.025,7.2525,6.6925,6.7975,3820000,0.0,1.0
2004-12-23,28.1,28.239,27.63,28.07,220200,7.025,7.05975,6.9075,7.0175,880800,0.0,1.0
2004-12-27,28.19,28.36,27.66,28.3,204800,7.0475,7.09,6.915,7.075,819200,0.0,1.0
2004-12-28,28.62,28.62,27.84,28.3,128600,7.155,7.155,6.96,7.075,514400,0.0,1.0
2004-12-29,27.98,28.79,27.87,28.74,121900,6.995,7.1975,6.9675,7.185,487600,0.0,1.0
2004-12-30,27.55,28.5,27.355,27.89,100400,6.8875,7.125,6.83875,6.9725,401600,0.0,1.0
2004-12-31,27.47,27.87,27.34,27.37,39400,6.8675,6.9675,6.835,6.8425,157600,0.0,1.0
2005-01-03,27.2,28.14,27.18,28.14,323700,6.8,7.035,6.795,7.035,1294800,0.0,1.0
2005-01-04,25.79,27.99,25.23,27.99,291900,6.4475,6.9975,6.3075,6.9975,1167600,0.0,1.0
2005-01-05,25.66,26.71,25.6,26.0,152400,6.415,6.6775,6.4,6.5,609600,0.0,1.0
2005-01-06,25.61,26.42,25.5,26.36,66000,6.4025,6.605,6.375,6.59,264000,0.0,1.0
2005-01-07,24.63,26.58,24.62,26.09,113400,6.1575,6.645,6.155,6.5225,453600,0.0,1.0
2005-01-10,26.25,26.38,24.86,24.86,143900,6.5625,6.595,6.215,6.215,575600,0.0,1.0
2005-01-11,26.28,26.43,25.71,26.35,144600,6.57,6.6075,6.4275,6.5875,578400,0.0,1.0
2005-01-12,26.81,27.09,26.06,26.4,142400,6.7025,6.7725,6.515,6.6,569600,0.0,1.0
2005-01-13,26.14,27.14,26.03,27.09,102700,6.535,6.785,6.5075,6.7725,410800,0.0,1.0
2005-01-14,26.62,26.96,26.2,26.51,91700,6.655,6.74,6.55,6.6275,366800,0.0,1.0
2005-01-18,27.95,28.17,26.401,26.62,224400,6.9875,7.0425,6.60025,6.655,897600,0.0,1.0
2005-01-19,28.02,28.25,27.48,28.1,238400,7.005,7.0625,6.87,7.025,953600,0.0,1.0
2005-01-20,28.06,28.46,27.81,28.18,239500,7.015,7.115,6.9525,7.045,958000,0.0,1.0
2005-01-21,29.25,30.14,28.06,28.48,436500,7.3125,7.535,7.015,7.12,1746000,0.0,1.0
2005-01-24,27.44,29.57,27.37,29.53,274000,6.86,7.3925,6.8425,7.3825,1096000,0.0,1.0
2005-01-25,29.48,29.89,27.34,27.34,289500,7.37,7.4725,6.835,6.835,1158000,0.0,1.0
2005-01-26,34.48,35.2,31.94,32.0,1630700,8.62,8.8,7.985,8.0,6522800,0.0,1.0
2005-01-27,33.72,34.0,33.0,34.0,443100,8.43,8.5,8.25,8.5,1772400,0.0,1.0
2005-01-28,34.86,35.7,33.89,33.89,530800,8.715,8.925,8.4725,8.4725,2123200,0.0,1.0
2005-01-31,35.7,35.99,34.9,35.04,412500,8.925,8.9975,8.725,8.76,1650000,0.0,1.0
2005-02-01,36.68,37.25,35.47,35.64,531100,9.17,9.3125,8.8675,8.91,2124400,0.0,1.0
2005-02-02,37.45,37.9,36.43,36.93,482700,9.3625,9.475,9.1075,9.2325,1930800,0.0,1.0
2005-02-03,36.92,37.779,36.8,37.56,407200,9.23,9.44475,9.2,9.39,1628800,0.0,1.0
2005-02-04,36.84,36.99,36.13,36.61,356600,9.21,9.2475,9.0325,9.1525,1426400,0.0,1.0
2005-02-07,37.16,37.22,36.31,36.84,236700,9.29,9.305,9.0775,9.21,946800,0.0,1.0
2005-02-08,36.95,37.71,36.71,36.99,213800,9.2375,9.4275,9.1775,9.2475,855200,0.0,1.0
2005-02-09,36.8,37.18,36.37,36.75,225100,9.2,9.295,9.0925,9.1875,900400,0.0,1.0
2005-02-10,36.73,37.44,36.13,36.89,202600,9.1825,9.36,9.0325,9.2225,810400,0.0,1.0
2005-02-11,38.055,38.83,36.32,36.5,401000,9.51375,9.7075,9.08,9.125,1604000,0.0,1.0
2005-02-14,36.14,38.0,35.11,36.84,481300,9.035,9.5,8.7775,9.21,1925200,0.0,1.0
2005-02-15,36.31,36.62,35.85,36.3,353200,9.0775,9.155,8.9625,9.075,1412800,0.0,1.0
2005-02-16,36.66,36.69,35.33,36.31,263400,9.165,9.1725,8.8325,9.0775,1053600,0.0,1.0
2005-02-17,36.42,37.0,36.21,36.98,242100,9.105,9.25,9.0525,9.245,968400,0.0,1.0
2005-02-18,36.72,36.99,36.34,36.52,163200,9.18,9.2475,9.085,9.13,652800,0.0,1.0
2005-02-22,36.51,37.15,36.27,37.15,333800,9.1275,9.2875,9.0675,9.2875,1335200,0.0,1.0
2005-02-23,36.68,36.93,36.45,36.45,278400,9.17,9.2325,9.1125,9.1125,1113600,0.0,1.0
2005-02-24,37.53,37.82,36.3,36.79,230200,9.3825,9.455,9.075,9.1975,920800,0.0,1.0
2005-02-25,38.31,38.73,37.37,37.6,385600,9.5775,9.6825,9.3425,9.4,1542400,0.0,1.0
2005-02-28,36.95,38.54,36.73,38.15,363500,9.2375,9.635,9.1825,9.5375,1454000,0.0,1.0
2005-03-01,37.35,37.4,37.0,37.3,224200,9.3375,9.35,9.25,9.325,896800,0.0,1.0
2005-03-02,36.97,37.8,36.816,37.43,231900,9.2425,9.45,9.204,9.3575,927600,0.0,1.0
2005-03-03,37.08,37.35,36.8,37.09,255000,9.27,9.3375,9.2,9.2725,1020000,0.0,1.0
2005-03-04,37.4,37.65,37.11,37.65,124500,9.35,9.4125,9.2775,9.4125,498000,0.0,1.0
2005-03-07,37.4,37.54,37.1,37.4,211300,9.35,9.385,9.275,9.35,845200,0.0,1.0
2005-03-08,37.44,37.83,37.1,37.55,200900,9.36,9.4575,9.275,9.3875,803600,0.0,1.0
2005-03-09,34.19,37.42,34.0,37.4,690000,8.5475,9.355,8.5,9.35,2760000,0.0,1.0
2005-03-10,34.66,34.95,32.79,34.02,427100,8.665,8.7375,8.1975,8.505,1708400,0.0,1.0
2005-03-11,34.23,35.03,33.9,34.6,144400,8.5575,8.7575,8.475,8.65,577600,0.0,1.0
2005-03-14,34.99,35.0,34.38,34.43,231800,8.7475,8.75,8.595,8.6075,927200,0.0,1.0
2005-03-15,34.76,35.54,34.63,34.9,135300,8.69,8.885,8.6575,8.725,541200,0.0,1.0
2005-03-16,33.97,34.95,33.6,34.75,392900,8.4925,8.7375,8.4,8.6875,1571600,0.0,1.0
2005-03-17,33.3,34.0,32.78,33.97,577600,8.325,8.5,8.195,8.4925,2310400,0.0,1.0
2005-03-18,32.79,33.35,32.56,33.35,328700,8.1975,8.3375,8.14,8.3375,1314800,0.0,1.0
2005-03-21,31.89,32.8,31.6,32.56,303300,7.9725,8.2,7.9,8.14,1213200,0.0,1.0
2005-03-22,32.26,32.71,31.76,31.79,293800,8.065,8.1775,7.94,7.9475,1175200,0.0,1.0
2005-03-23,31.655,32.24,31.44,32.07,333900,7.91375,8.06,7.86,8.0175,1335600,0.0,1.0
2005-03-24,31.76,32.3,31.71,32.07,170000,7.94,8.075,7.9275,8.0175,680000,0.0,1.0
2005-03-28,32.41,32.77,31.706,31.74,260700,8.1025,8.1925,7.9265,7.935,1042800,0.0,1.0
2005-03-29,31.79,32.9,31.69,32.67,162800,7.9475,8.225,7.9225,8.1675,651200,0.0,1.0
2005-03-30,32.0,32.22,31.02,31.54,434600,8.0,8.055,7.755,7.885,1738400,0.0,1.0
2005-03-31,31.875,32.21,31.55,32.15,333900,7.96875,8.0525,7.8875,8.0375,1335600,0.0,1.0
2005-04-01,32.03,33.5,31.55,31.55,184400,8.0075,8.375,7.8875,7.8875,737600,0.0,1.0
2005-04-04,33.0,33.02,32.0,32.27,230400,8.25,8.255,8.0,8.0675,921600,0.0,1.0
2005-04-05,32.76,33.26,32.0,32.9,215300,8.19,8.315,8.0,8.225,861200,0.0,1.0
2005-04-06,34.05,34.7,32.9,33.01,282300,8.5125,8.675,8.225,8.2525,1129200,0.0,1.0
2005-04-07,34.18,34.59,33.55,34.23,113000,8.545,8.6475,8.3875,8.5575,452000,0.0,1.0
2005-04-08,32.99,34.35,32.9,34.35,126900,8.2475,8.5875,8.225,8.5875,507600,0.0,1.0
2005-04-11,34.28,35.17,33.03,33.1,279400,8.57,8.7925,8.2575,8.275,1117600,0.0,1.0
2005-04-12,34.4,34.5,33.39,34.27,192100,8.6,8.625,8.3475,8.5675,768400,0.0,1.0
2005-04-13,33.84,34.68,33.65,34.21,135700,8.46,8.67,8.4125,8.5525,542800,0.0,1.0
2005-04-14,32.56,33.77,32.32,33.58,182500,8.14,8.4425,8.08,8.395,730000,0.0,1.0
2005-04-15,32.62,33.78,32.0,32.49,174800,8.155,8.445,8.0,8.1225,699200,0.0,1.0
2005-04-18,32.77,33.04,32.0,32.78,140400,8.1925,8.26,8.0,8.195,561600,0.0,1.0
2005-04-19,33.8,34.41,32.69,32.94,213300,8.45,8.6025,8.1725,8.235,853200,0.0,1.0
2005-04-20,31.92,34.0,31.7,33.93,383600,7.98,8.5,7.925,8.4825,1534400,0.0,1.0
2005-04-21,31.05,32.14,30.94,32.11,535100,7.7625,8.035,7.735,8.0275,2140400,0.0,1.0
2005-04-22,30.85,31.33,29.55,30.93,498600,7.7125,7.8325,7.3875,7.7325,1994400,0.0,1.0
2005-04-25,31.21,31.26,30.75,30.9,173600,7.8025,7.815,7.6875,7.725,694400,0.0,1.0
2005-04-26,31.08,31.8,30.85,30.98,140400,7.77,7.95,7.7125,7.745,561600,0.0,1.0
2005-04-27,35.01,36.0,31.55,31.55,754000,8.7525,9.0,7.8875,7.8875,3016000,0.0,1.0
2005-04-28,35.24,35.5,34.72,34.75,376000,8.81,8.875,8.68,8.6875,1504000,0.0,1.0
2005-04-29,35.58,35.9,35.05,35.15,359800,8.895,8.975,8.7625,8.7875,1439200,0.0,1.0
2005-05-02,36.2,36.8,35.36,35.56,354500,9.05,9.2,8.84,8.89,1418000,0.0,1.0
2005-05-03,36.71,36.86,35.75,35.92,244200,9.1775,9.215,8.9375,8.98,976800,0.0,1.0
2005-05-04,36.89,37.38,36.5,36.59,250600,9.2225,9.345,9.125,9.1475,1002400,0.0,1.0
2005-05-05,37.0,37.5,36.3,36.98,177200,9.25,9.375,9.075,9.245,708800,0.0,1.0
2005-05-06,36.77,37.21,36.38,36.86,180400,9.1925,9.3025,9.095,9.215,721600,0.0,1.0
2005-05-09,37.12,37.12,36.32,36.56,192100,9.28,9.28,9.08,9.14,768400,0.0,1.0
2005-05-10,37.15,37.15,36.65,36.96,176900,9.2875,9.2875,9.1625,9.24,707600,0.0,1.0
2005-05-11,37.11,37.42,36.26,36.96,149500,9.2775,9.355,9.065,9.24,598000,0.0,1.0
2005-05-12,35.97,37.24,35.7,37.21,221700,8.9925,9.31,8.925,9.3025,886800,0.0,1.0
2005-05-13,36.25,37.019,35.8,35.92,146500,9.0625,9.25475,8.95,8.98,586000,0.0,1.0
2005-05-16,37.35,37.43,36.01,36.01,103400,9.3375,9.3575,9.0025,9.0025,413600,0.0,1.0
2005-05-17,37.27,37.28,36.41,37.11,114800,9.3175,9.32,9.1025,9.2775,459200,0.0,1.0
2005-05-18,37.78,38.349,37.1,37.46,478100,9.445,9.58725,9.275,9.365,1912400,0.0,1.0
2005-05-19,37.48,38.23,37.08,37.98,115400,9.37,9.5575,9.27,9.495,461600,0.0,1.0
2005-05-20,37.37,37.43,36.76,37.3,83600,9.3425,9.3575,9.19,9.325,334400,0.0,1.0
2005-05-23,37.56,38.95,37.21,37.38,328200,9.39,9.7375,9.3025,9.345,1312800,0.0,1.0
2005-05-24,37.93,38.08,37.39,37.68,94400,9.4825,9.52,9.3475,9.42,377600,0.0,1.0
2005-05-25,36.44,37.65,36.41,37.65,193700,9.11,9.4125,9.1025,9.4125,774800,0.0,1.0
2005-05-26,37.61,37.64,36.42,36.68,95000,9.4025,9.41,9.105,9.17,380000,0.0,1.0
2005-05-27,37.8,38.43,37.38,37.43,160300,9.45,9.6075,9.345,9.3575,641200,0.0,1.0
2005-05-31,36.81,37.89,36.69,37.89,149900,9.2025,9.4725,9.1725,9.4725,599600,0.0,1.0
2005-06-01,37.76,37.9,36.677,37.0,173300,9.44,9.475,9.16925,9.25,693200,0.0,1.0
2005-06-02,38.4,38.47,37.67,37.8,126000,9.6,9.6175,9.4175,9.45,504000,0.0,1.0
2005-06-03,36.93,38.4,36.88,38.2,137200,9.2325,9.6,9.22,9.55,548800,0.0,1.0
2005-06-06,36.51,37.03,36.3,36.99,219200,9.1275,9.2575,9.075,9.2475,876800,0.0,1.0
2005-06-07,36.54,36.73,36.19,36.73,203500,9.135,9.1825,9.0475,9.1825,814000,0.0,1.0
2005-06-08,36.55,36.98,36.39,36.72,102900,9.1375,9.245,9.0975,9.18,411600,0.0,1.0
2005-06-09,36.0,36.7,35.36,36.7,231000,9.0,9.175,8.84,9.175,924000,0.0,1.0
2005-06-10,36.64,36.66,35.95,36.13,281400,9.16,9.165,8.9875,9.0325,1125600,0.0,1.0
2005-06-13,36.22,36.85,36.05,36.54,171500,9.055,9.2125,9.0125,9.135,686000,0.0,1.0
2005-06-14,37.48,37.5,36.04,36.04,178800,9.37,9.375,9.01,9.01,715200,0.0,1.0
2005-06-15,37.78,37.8,36.75,37.28,147100,9.445,9.45,9.1875,9.32,588400,0.0,1.0
2005-06-16,39.6,39.79,37.65,37.77,384900,9.9,9.9475,9.4125,9.4425,1539600,0.0,1.0
2005-06-17,39.23,39.96,38.72,39.78,412400,9.8075,9.99,9.68,9.945,1649600,0.0,1.0
2005-06-20,39.81,40.2,39.0,39.0,214000,9.9525,10.05,9.75,9.75,856000,0.0,1.0
2005-06-21,39.92,40.72,39.39,40.0,201100,9.98,10.18,9.8475,10.0,804400,0.0,1.0
2005-06-22,40.06,40.31,39.54,40.15,129300,10.015,10.0775,9.885,10.0375,517200,0.0,1.0
2005-06-23,39.29,40.28,39.29,40.16,226200,9.8225,10.07,9.8225,10.04,904800,0.0,1.0
2005-06-24,38.17,39.31,37.883,39.31,283500,9.5425,9.8275,9.47075,9.8275,1134000,0.0,1.0
2005-06-27,38.26,38.44,37.78,37.78,180400,9.565,9.61,9.445,9.445,721600,0.0,1.0
2005-06-28,39.99,40.01,37.92,38.08,160400,9.9975,10.0025,9.48,9.52,641600,0.0,1.0
2005-06-29,40.01,40.06,39.35,40.02,128500,10.0025,10.015,9.8375,10.005,514000,0.0,1.0
2005-06-30,39.75,40.61,39.72,40.21,130300,9.9375,10.1525,9.93,10.0525,521200,0.0,1.0
2005-07-01,39.26,40.09,38.72,40.0,214700,9.815,10.0225,9.68,10.0,858800,0.0,1.0
2005-07-05,41.0,41.0,39.05,39.13,143900,10.25,10.25,9.7625,9.7825,575600,0.0,1.0
2005-07-06,39.98,41.12,39.922,40.99,94200,9.995,10.28,9.9805,10.2475,376800,0.0,1.0
2005-07-07,40.18,40.32,38.73,39.75,96100,10.045,10.08,9.6825,9.9375,384400,0.0,1.0
2005-07-08,42.46,42.65,39.85,40.24,322200,10.615,10.6625,9.9625,10.06,1288800,0.0,1.0
2005-07-11,41.09,42.21,40.58,41.91,324100,10.2725,10.5525,10.145,10.4775,1296400,0.0,1.0
2005-07-12,40.96,41.42,40.5,41.25,201400,10.24,10.355,10.125,10.3125,805600,0.0,1.0
2005-07-13,40.18,41.37,39.71,40.96,129500,10.045,10.3425,9.9275,10.24,518000,0.0,1.0
2005-07-14,39.82,41.53,39.5,40.39,144800,9.955,10.3825,9.875,10.0975,579200,0.0,1.0
2005-07-15,39.9,40.2,39.13,39.41,104500,9.975,10.05,9.7825,9.8525,418000,0.0,1.0
2005-07-18,38.0,39.9,37.14,39.9,345300,9.5,9.975,9.285,9.975,1381200,0.0,1.0
2005-07-19,39.19,39.32,38.1,38.11,138100,9.7975,9.83,9.525,9.5275,552400,0.0,1.0
2005-07-20,40.2,40.2,38.95,38.99,118400,10.05,10.05,9.7375,9.7475,473600,0.0,1.0
2005-07-21,38.81,40.21,38.4,40.1,156300,9.7025,10.0525,9.6,10.025,625200,0.0,1.0
2005-07-22,38.53,38.91,37.48,38.11,211600,9.6325,9.7275,9.37,9.5275,846400,0.0,1.0
2005-07-25,37.46,38.54,37.46,38.405,201800,9.365,9.635,9.365,9.60125,807200,0.0,1.0
2005-07-26,37.13,37.68,36.67,37.4,296400,9.2825,9.42,9.1675,9.35,1185600,0.0,1.0
2005-07-27,43.7,44.58,41.01,42.51,1482000,10.925,11.145,10.2525,10.6275,5928000,0.0,1.0
2005-07-28,45.42,46.16,43.49,43.7,680700,11.355,11.54,10.8725,10.925,2722800,0.0,1.0
2005-07-29,45.59,46.95,45.09,45.1,377500,11.3975,11.7375,11.2725,11.275,1510000,0.0,1.0
2005-08-01,45.27,45.8,45.07,45.52,224800,11.3175,11.45,11.2675,11.38,899200,0.0,1.0
2005-08-02,45.5,46.15,44.61,45.35,255800,11.375,11.5375,11.1525,11.3375,1023200,0.0,1.0
2005-08-03,46.35,46.4,45.2,45.5,233500,11.5875,11.6,11.3,11.375,934000,0.0,1.0
2005-08-04,44.1,46.37,44.02,46.23,218400,11.025,11.5925,11.005,11.5575,873600,0.0,1.0
2005-08-05,43.66,44.55,43.473,44.49,220200,10.915,11.1375,10.86825,11.1225,880800,0.0,1.0
2005-08-08,44.52,45.09,43.61,43.61,214700,11.13,11.2725,10.9025,10.9025,858800,0.0,1.0
2005-08-09,44.49,44.99,44.35,44.69,180200,11.1225,11.2475,11.0875,11.1725,720800,0.0,1.0
2005-08-10,46.0,46.0,44.6,44.67,250700,11.5,11.5,11.15,11.1675,1002800,0.0,1.0
2005-08-11,46.25,46.25,45.75,45.92,180700,11.5625,11.5625,11.4375,11.48,722800,0.0,1.0
2005-08-12,45.84,46.25,45.8,46.03,114600,11.46,11.5625,11.45,11.5075,458400,0.0,1.0
2005-08-15,47.96,49.15,45.38,45.76,549300,11.99,12.2875,11.345,11.44,2197200,0.0,1.0
2005-08-16,47.28,48.05,47.05,48.05,152800,11.82,12.0125,11.7625,12.0125,611200,0.0,1.0
2005-08-17,46.57,47.05,46.29,47.02,218100,11.6425,11.7625,11.5725,11.755,872400,0.0,1.0
2005-08-18,46.0,46.45,45.83,46.45,168000,11.5,11.6125,11.4575,11.6125,672000,0.0,1.0
2005-08-19,46.0,46.31,45.82,45.82,79600,11.5,11.5775,11.455,11.455,318400,0.0,1.0
2005-08-22,46.54,46.77,45.86,46.22,235300,11.635,11.6925,11.465,11.555,941200,0.0,1.0
2005-08-23,46.19,46.54,45.85,46.54,194000,11.5475,11.635,11.4625,11.635,776000,0.0,1.0
2005-08-24,46.34,46.75,45.93,46.06,181100,11.585,11.6875,11.4825,11.515,724400,0.0,1.0
2005-08-25,46.5,46.8,46.34,46.35,325500,11.625,11.7,11.585,11.5875,1302000,0.0,1.0
2005-08-26,46.85,47.19,46.35,46.49,237600,11.7125,11.7975,11.5875,11.6225,950400,0.0,1.0
2005-08-29,47.14,47.21,46.4,46.81,155800,11.785,11.8025,11.6,11.7025,623200,0.0,1.0
2005-08-30,46.92,47.26,46.86,47.22,228200,11.73,11.815,11.715,11.805,912800,0.0,1.0
2005-08-31,48.23,48.23,46.84,46.93,171400,12.0575,12.0575,11.71,11.7325,685600,0.0,1.0
2005-09-01,48.23,48.82,47.85,48.02,184000,12.0575,12.205,11.9625,12.005,736000,0.0,1.0
2005-09-02,47.66,48.26,47.34,48.02,67700,11.915,12.065,11.835,12.005,270800,0.0,1.0
2005-09-06,48.67,49.4,47.75,49.25,411900,12.1675,12.35,11.9375,12.3125,1647600,0.0,1.0
2005-09-07,48.77,49.0299,48.17,49.0,259600,12.1925,12.257475,12.0425,12.25,1038400,0.0,1.0
2005-09-08,49.48,49.72,48.53,48.84,115100,12.37,12.43,12.1325,12.21,460400,0.0,1.0
2005-09-09,49.71,49.71,49.19,49.5,94900,12.4275,12.4275,12.2975,12.375,379600,0.0,1.0
2005-09-12,49.34,49.88,49.33,49.75,84200,12.335,12.47,12.3325,12.4375,336800,0.0,1.0
2005-09-13,48.12,49.51,47.76,49.51,119600,12.03,12.3775,11.94,12.3775,478400,0.0,1.0
2005-09-14,47.88,48.35,47.73,48.12,105100,11.97,12.0875,11.9325,12.03,420400,0.0,1.0
2005-09-15,46.92,48.01,46.45,47.86,259300,11.73,12.0025,11.6125,11.965,1037200,0.0,1.0
2005-09-16,53.44,54.38,46.82,46.96,2511800,13.36,13.595,11.705,11.74,10047200,0.0,1.0
2005-09-19,52.88,54.4,51.94,52.1,599400,13.22,13.6,12.985,13.025,2397600,0.0,1.0
2005-09-20,51.41,53.13,51.25,53.13,264000,12.8525,13.2825,12.8125,13.2825,1056000,0.0,1.0
2005-09-21,50.38,51.8,50.28,51.47,238300,12.595,12.95,12.57,12.8675,953200,0.0,1.0
2005-09-22,51.47,51.48,49.7,50.62,421800,12.8675,12.87,12.425,12.655,1687200,0.0,1.0
2005-09-23,53.76,54.81,51.38,51.38,556200,13.44,13.7025,12.845,12.845,2224800,0.0,1.0
2005-09-26,56.3,58.23,54.76,54.87,834200,14.075,14.5575,13.69,13.7175,3336800,0.0,1.0
2005-09-27,59.7,60.2,54.7,56.36,1253600,14.925,15.05,13.675,14.09,5014400,0.0,1.0
2005-09-28,58.36,59.7,58.01,59.7,601000,14.59,14.925,14.5025,14.925,2404000,0.0,1.0
2005-09-29,58.2,59.4,57.51,58.78,433000,14.55,14.85,14.3775,14.695,1732000,0.0,1.0
2005-09-30,57.75,58.99,57.5,58.6,232700,14.4375,14.7475,14.375,14.65,930800,0.0,1.0
2005-10-03,58.97,59.46,57.76,57.76,312000,14.7425,14.865,14.44,14.44,1248000,0.0,1.0
2005-10-04,58.58,60.86,58.3,59.25,317800,14.645,15.215,14.575,14.8125,1271200,0.0,1.0
2005-10-05,56.36,58.34,55.07,58.33,413900,14.09,14.585,13.7675,14.5825,1655600,0.0,1.0
2005-10-06,55.14,57.62,54.18,56.87,401900,13.785,14.405,13.545,14.2175,1607600,0.0,1.0
2005-10-07,56.65,57.49,55.0,55.14,285700,14.1625,14.3725,13.75,13.785,1142800,0.0,1.0
2005-10-10,55.06,57.0,54.9,57.0,215900,13.765,14.25,13.725,14.25,863600,0.0,1.0
2005-10-11,52.75,55.59,52.23,55.54,467800,13.1875,13.8975,13.0575,13.885,1871200,0.0,1.0
2005-10-12,50.17,52.95,49.05,52.21,856700,12.5425,13.2375,12.2625,13.0525,3426800,0.0,1.0
2005-10-13,51.97,52.88,49.86,49.86,365300,12.9925,13.22,12.465,12.465,1461200,0.0,1.0
2005-10-14,53.55,54.5,51.91,52.63,348800,13.3875,13.625,12.9775,13.1575,1395200,0.0,1.0
2005-10-17,53.53,54.15,52.3,54.15,292300,13.3825,13.5375,13.075,13.5375,1169200,0.0,1.0
2005-10-18,52.5,53.9505,51.91,53.9,278700,13.125,13.487625,12.9775,13.475,1114800,0.0,1.0
2005-10-19,52.99,53.0,51.2,52.22,308200,13.2475,13.25,12.8,13.055,1232800,0.0,1.0
2005-10-20,52.54,55.24,51.62,53.2,442300,13.135,13.81,12.905,13.3,1769200,0.0,1.0
2005-10-21,54.11,54.91,52.57,52.7,354200,13.5275,13.7275,13.1425,13.175,1416800,0.0,1.0
2005-10-24,57.51,57.75,53.74,54.03,568100,14.3775,14.4375,13.435,13.5075,2272400,0.0,1.0
2005-10-25,57.0,57.85,55.95,57.35,239300,14.25,14.4625,13.9875,14.3375,957200,0.0,1.0
2005-10-26,58.17,60.87,56.52,57.0,505600,14.5425,15.2175,14.13,14.25,2022400,0.0,1.0
2005-10-27,54.04,58.35,53.79,58.35,393500,13.51,14.5875,13.4475,14.5875,1574000,0.0,1.0
2005-10-28,54.03,56.0999,52.52,54.29,475500,13.5075,14.024975,13.13,13.5725,1902000,0.0,1.0
2005-10-31,55.46,56.8,54.13,54.13,354800,13.865,14.2,13.5325,13.5325,1419200,0.0,1.0
2005-11-01,57.21,57.95,55.1,55.6,516800,14.3025,14.4875,13.775,13.9,2067200,0.0,1.0
2005-11-02,62.01,62.85,56.27,59.75,1281400,15.5025,15.7125,14.0675,14.9375,5125600,0.0,1.0
2005-11-03,61.35,63.29,60.88,62.43,468500,15.3375,15.8225,15.22,15.6075,1874000,0.0,1.0
2005-11-04,61.1,61.75,60.55,61.75,251200,15.275,15.4375,15.1375,15.4375,1004800,0.0,1.0
2005-11-07,61.84,62.85,61.15,61.59,334800,15.46,15.7125,15.2875,15.3975,1339200,0.0,1.0
2005-11-08,61.59,62.44,61.2,62.28,333500,15.3975,15.61,15.3,15.57,1334000,0.0,1.0
2005-11-09,61.82,62.41,60.28,61.92,239300,15.455,15.6025,15.07,15.48,957200,0.0,1.0
2005-11-10,64.18,64.75,60.66,61.86,495800,16.045,16.1875,15.165,15.465,1983200,0.0,1.0
2005-11-11,64.83,65.87,63.76,64.74,323400,16.2075,16.4675,15.94,16.185,1293600,0.0,1.0
2005-11-14,64.11,65.75,63.37,65.0,405400,16.0275,16.4375,15.8425,16.25,1621600,0.0,1.0
2005-11-15,63.09,64.43,62.65,63.71,566300,15.7725,16.1075,15.6625,15.9275,2265200,0.0,1.0
2005-11-16,64.1,64.48,62.71,63.17,199700,16.025,16.12,15.6775,15.7925,798800,0.0,1.0
2005-11-17,67.37,67.57,63.99,64.34,674000,16.8425,16.8925,15.9975,16.085,2696000,0.0,1.0
2005-11-18,68.31,69.09,66.05,68.08,508000,17.0775,17.2725,16.5125,17.02,2032000,0.0,1.0
2005-11-21,71.13,71.25,67.79,68.35,486200,17.7825,17.8125,16.9475,17.0875,1944800,0.0,1.0
2005-11-22,69.87,71.3,69.26,71.21,529800,17.4675,17.825,17.315,17.8025,2119200,0.0,1.0
2005-11-23,69.44,70.11,69.02,69.78,234600,17.36,17.5275,17.255,17.445,938400,0.0,1.0
2005-11-25,69.96,70.25,68.61,69.42,90000,17.49,17.5625,17.1525,17.355,360000,0.0,1.0
2005-11-28,67.05,70.25,66.71,70.25,491600,16.7625,17.5625,16.6775,17.5625,1966400,0.0,1.0
2005-11-29,69.99,71.0,69.47,69.55,751100,17.4975,17.75,17.3675,17.3875,3004400,0.0,1.0
2005-11-30,71.11,73.0,69.79,70.0,445400,17.7775,18.25,17.4475,17.5,1781600,0.0,1.0
2005-12-01,37.61,37.659,35.41,35.96,549100,18.805,18.8295,17.705,17.98,1098200,0.0,2.0
2005-12-02,37.5,37.95,36.37,37.9,915800,18.75,18.975,18.185,18.95,1831600,0.0,1.0
2005-12-05,38.38,39.14,37.95,38.0,930300,19.19,19.57,18.975,19.0,1860600,0.0,1.0
2005-12-06,37.88,39.04,37.73,38.79,554900,18.94,19.52,18.865,19.395,1109800,0.0,1.0
2005-12-07,37.9,38.39,37.5,37.99,388400,18.95,19.195,18.75,18.995,776800,0.0,1.0
2005-12-08,35.44,38.05,35.16,38.05,1736400,17.72,19.025,17.58,19.025,3472800,0.0,1.0
2005-12-09,36.76,36.96,35.16,35.35,795900,18.38,18.48,17.58,17.675,1591800,0.0,1.0
2005-12-12,36.58,37.74,36.49,37.13,676000,18.29,18.87,18.245,18.565,1352000,0.0,1.0
2005-12-13,35.68,36.68,34.52,36.55,1315200,17.84,18.34,17.26,18.275,2630400,0.0,1.0
2005-12-14,38.01,38.19,34.8,35.05,1629400,19.005,19.095,17.4,17.525,3258800,0.0,1.0
2005-12-15,37.59,38.2,36.58,37.99,670700,18.795,19.1,18.29,18.995,1341400,0.0,1.0
2005-12-16,38.05,38.93,37.4,37.68,1071300,19.025,19.465,18.7,18.84,2142600,0.0,1.0
2005-12-19,37.14,38.24,36.86,38.12,564500,18.57,19.12,18.43,19.06,1129000,0.0,1.0
2005-12-20,37.66,38.0,36.75,37.21,455900,18.83,19.0,18.375,18.605,911800,0.0,1.0
2005-12-21,39.43,39.8,37.67,37.67,893600,19.715,19.9,18.835,18.835,1787200,0.0,1.0
2005-12-22,39.9,40.0,39.25,39.25,613100,19.95,20.0,19.625,19.625,1226200,0.0,1.0
2005-12-23,39.46,40.01,38.65,40.01,261900,19.73,20.005,19.325,20.005,523800,0.0,1.0
2005-12-27,38.64,39.64,38.45,39.46,328100,19.32,19.82,19.225,19.73,656200,0.0,1.0
2005-12-28,38.12,39.15,38.0,39.11,551400,19.06,19.575,19.0,19.555,1102800,0.0,1.0
2005-12-29,38.6,39.19,37.71,38.06,370200,19.3,19.595,18.855,19.03,740400,0.0,1.0
2005-12-30,37.92,38.9,37.39,38.26,458300,18.96,19.45,18.695,19.13,916600,0.0,1.0
2006-01-03,36.55,38.0256,35.26,38.0,2141400,18.275,19.0128,17.63,19.0,4282800,0.0,1.0
2006-01-04,38.28,38.54,36.18,36.7,1575100,19.14,19.27,18.09,18.35,3150200,0.0,1.0
2006-01-05,37.57,38.33,37.5,38.33,567200,18.785,19.165,18.75,19.165,1134400,0.0,1.0
2006-01-06,38.61,39.46,37.53,37.63,942300,19.305,19.73,18.765,18.815,1884600,0.0,1.0
2006-01-09,38.89,39.18,38.08,38.67,645400,19.445,19.59,19.04,19.335,1290800,0.0,1.0
2006-01-10,39.95,40.74,38.8,39.18,1024100,19.975,20.37,19.4,19.59,2048200,0.0,1.0
2006-01-11,40.54,40.8,39.07,40.31,824600,20.27,20.4,19.535,20.155,1649200,0.0,1.0
2006-01-12,41.03,41.7,39.81,40.54,1151600,20.515,20.85,19.905,20.27,2303200,0.0,1.0
2006-01-13,41.69,42.36,40.82,40.94,936400,20.845,21.18,20.41,20.47,1872800,0.0,1.0
2006-01-17,41.18,41.65,40.16,41.65,437000,20.59,20.825,20.08,20.825,874000,0.0,1.0
2006-01-18,40.87,41.13,39.25,40.46,462300,20.435,20.565,19.625,20.23,924600,0.0,1.0
2006-01-19,41.95,42.09,40.91,41.24,478100,20.975,21.045,20.455,20.62,956200,0.0,1.0
2006-01-20,42.25,42.31,41.25,42.07,740300,21.125,21.155,20.625,21.035,1480600,0.0,1.0
2006-01-23,43.02,43.5,41.87,42.39,1711100,21.51,21.75,20.935,21.195,3422200,0.0,1.0
2006-01-24,48.24,49.44,45.27,47.0,2995100,24.12,24.72,22.635,23.5,5990200,0.0,1.0
2006-01-25,48.31,50.22,48.0,48.4,1097000,24.155,25.11,24.0,24.2,2194000,0.0,1.0
2006-01-26,50.55,50.56,47.55,48.07,1768500,25.275,25.28,23.775,24.035,3537000,0.0,1.0
2006-01-27,51.95,52.6,50.44,50.62,896800,25.975,26.3,25.22,25.31,1793600,0.0,1.0
2006-01-30,50.82,52.0,50.52,52.0,940900,25.41,26.0,25.26,26.0,1881800,0.0,1.0
2006-01-31,51.46,52.37,50.65,50.76,793500,25.73,26.185,25.325,25.38,1587000,0.0,1.0
2006-02-01,51.4,52.05,49.41,51.41,970400,25.7,26.025,24.705,25.705,1940800,0.0,1.0
2006-02-02,50.71,51.77,48.49,51.11,1143200,25.355,25.885,24.245,25.555,2286400,0.0,1.0
2006-02-03,49.8,50.95,49.57,50.29,623000,24.9,25.475,24.785,25.145,1246000,0.0,1.0
2006-02-06,52.25,52.73,50.03,50.2,685400,26.125,26.365,25.015,25.1,1370800,0.0,1.0
2006-02-07,50.93,52.28,50.75,52.28,642600,25.465,26.14,25.375,26.14,1285200,0.0,1.0
2006-02-08,50.88,51.5,50.02,51.05,399900,25.44,25.75,25.01,25.525,799800,0.0,1.0
2006-02-09,50.77,51.75,50.35,51.26,579000,25.385,25.875,25.175,25.63,1158000,0.0,1.0
2006-02-10,49.68,50.32,49.12,50.28,584200,24.84,25.16,24.56,25.14,1168400,0.0,1.0
2006-02-13,49.39,49.749,48.7,49.26,366700,24.695,24.8745,24.35,24.63,733400,0.0,1.0
2006-02-14,50.77,51.01,49.09,49.39,505800,25.385,25.505,24.545,24.695,1011600,0.0,1.0
2006-02-15,50.4,50.91,49.86,50.87,321200,25.2,25.455,24.93,25.435,642400,0.0,1.0
2006-02-16,51.06,51.98,50.35,50.71,785000,25.53,25.99,25.175,25.355,1570000,0.0,1.0
2006-02-17,51.71,51.87,49.66,51.43,531500,25.855,25.935,24.83,25.715,1063000,0.0,1.0
2006-02-21,50.99,53.61,50.76,52.17,563400,25.495,26.805,25.38,26.085,1126800,0.0,1.0
2006-02-22,49.57,50.94,49.2,50.93,841000,24.785,25.47,24.6,25.465,1682000,0.0,1.0
2006-02-23,49.74,50.17,49.25,49.27,562700,24.87,25.085,24.625,24.635,1125400,0.0,1.0
2006-02-24,48.94,50.0,48.93,49.5,611000,24.47,25.0,24.465,24.75,1222000,0.0,1.0
2006-02-27,48.76,50.34,48.07,48.95,912700,24.38,25.17,24.035,24.475,1825400,0.0,1.0
2006-02-28,47.83,48.98,47.33,48.5,571600,23.915,24.49,23.665,24.25,1143200,0.0,1.0
2006-03-01,50.12,50.75,47.83,47.83,1028800,25.06,25.375,23.915,23.915,2057600,0.0,1.0
2006-03-02,49.99,50.98,49.9,49.9,669800,24.995,25.49,24.95,24.95,1339600,0.0,1.0
2006-03-03,49.63,50.6,49.58,49.8,545400,24.815,25.3,24.79,24.9,1090800,0.0,1.0
2006-03-06,49.22,50.15,48.85,49.88,504400,24.61,25.075,24.425,24.94,1008800,0.0,1.0
2006-03-07,49.13,49.79,48.8,49.41,438400,24.565,24.895,24.4,24.705,876800,0.0,1.0
2006-03-08,49.72,49.95,48.5,48.75,446100,24.86,24.975,24.25,24.375,892200,0.0,1.0
2006-03-09,49.04,50.5,48.96,49.96,384500,24.52,25.25,24.48,24.98,769000,0.0,1.0
2006-03-10,49.5,49.8,48.206,49.01,188600,24.75,24.9,24.103,24.505,377200,0.0,1.0
2006-03-13,49.95,50.79,49.31,49.97,404000,24.975,25.395,24.655,24.985,808000,0.0,1.0
2006-03-14,49.79,50.24,49.6,49.91,379200,24.895,25.12,24.8,24.955,758400,0.0,1.0
2006-03-15,51.0,51.08,49.7,49.85,309300,25.5,25.54,24.85,24.925,618600,0.0,1.0
2006-03-16,53.06,54.79,51.46,51.46,1467300,26.53,27.395,25.73,25.73,2934600,0.0,1.0
2006-03-17,53.47,53.97,52.7,53.5,904700,26.735,26.985,26.35,26.75,1809400,0.0,1.0
2006-03-20,53.67,54.5,53.08,53.78,491500,26.835,27.25,26.54,26.89,983000,0.0,1.0
2006-03-21,52.71,54.15,52.03,53.87,695000,26.355,27.075,26.015,26.935,1390000,0.0,1.0
2006-03-22,53.59,53.74,52.6,52.71,425400,26.795,26.87,26.3,26.355,850800,0.0,1.0
2006-03-23,54.2,55.61,52.73,53.81,866500,27.1,27.805,26.365,26.905,1733000,0.0,1.0
2006-03-24,54.88,54.92,53.8,54.05,385400,27.44,27.46,26.9,27.025,770800,0.0,1.0
2006-03-27,55.27,55.42,54.18,55.15,483800,27.635,27.71,27.09,27.575,967600,0.0,1.0
2006-03-28,54.9,55.4,54.58,55.4,504500,27.45,27.7,27.29,27.7,1009000,0.0,1.0
2006-03-29,54.86,55.47,54.71,55.19,468600,27.43,27.735,27.355,27.595,937200,0.0,1.0
2006-03-30,54.28,55.94,53.49,54.8,557800,27.14,27.97,26.745,27.4,1115600,0.0,1.0
2006-03-31,55.35,55.89,54.2,54.2,688900,27.675,27.945,27.1,27.1,1377800,0.0,1.0
2006-04-03,54.24,55.77,54.15,55.77,558800,27.12,27.885,27.075,27.885,1117600,0.0,1.0
2006-04-04,53.79,54.44,53.25,54.44,706900,26.895,27.22,26.625,27.22,1413800,0.0,1.0
2006-04-05,54.73,55.3,53.52,53.6,404300,27.365,27.65,26.76,26.8,808600,0.0,1.0
2006-04-06,55.34,55.78,54.04,54.5,448000,27.67,27.89,27.02,27.25,896000,0.0,1.0
2006-04-07,54.63,56.71,54.37,55.73,476100,27.315,28.355,27.185,27.865,952200,0.0,1.0
2006-04-10,52.96,54.95,51.8192,54.95,782200,26.48,27.475,25.9096,27.475,1564400,0.0,1.0
2006-04-11,49.49,53.32,46.81,52.71,2963800,24.745,26.66,23.405,26.355,5927600,0.0,1.0
2006-04-12,50.45,50.5,49.19,49.25,655800,25.225,25.25,24.595,24.625,1311600,0.0,1.0
2006-04-13,49.57,50.3,48.71,50.12,479100,24.785,25.15,24.355,25.06,958200,0.0,1.0
2006-04-17,49.3,50.2,48.96,49.44,575200,24.65,25.1,24.48,24.72,1150400,0.0,1.0
2006-04-18,51.07,51.08,48.85,49.25,591100,25.535,25.54,24.425,24.625,1182200,0.0,1.0
2006-04-19,50.66,53.12,50.31,51.29,958800,25.33,26.56,25.155,25.645,1917600,0.0,1.0
2006-04-20,50.69,50.91,49.51,50.32,646600,25.345,25.455,24.755,25.16,1293200,0.0,1.0
2006-04-21,51.21,51.88,50.67,51.15,701300,25.605,25.94,25.335,25.575,1402600,0.0,1.0
2006-04-24,51.64,51.95,50.15,51.55,943000,25.82,25.975,25.075,25.775,1886000,0.0,1.0
2006-04-25,50.06,54.65,49.38,54.5,2080500,25.03,27.325,24.69,27.25,4161000,0.0,1.0
2006-04-26,47.53,50.26,44.6,50.23,3372900,23.765,25.13,22.3,25.115,6745800,0.0,1.0
2006-04-27,47.19,48.47,45.96,47.0,1252700,23.595,24.235,22.98,23.5,2505400,0.0,1.0
2006-04-28,47.67,48.25,46.57,46.94,560900,23.835,24.125,23.285,23.47,1121800,0.0,1.0
2006-05-01,47.73,48.3,47.09,47.79,880100,23.865,24.15,23.545,23.895,1760200,0.0,1.0
2006-05-02,47.21,48.14,46.83,48.03,459700,23.605,24.07,23.415,24.015,919400,0.0,1.0
2006-05-03,46.38,47.19,45.48,45.77,643900,23.19,23.595,22.74,22.885,1287800,0.0,1.0
2006-05-04,46.42,46.74,44.4,46.19,1218400,23.21,23.37,22.2,23.095,2436800,0.0,1.0
2006-05-05,46.93,48.23,46.8,46.8,915900,23.465,24.115,23.4,23.4,1831800,0.0,1.0
2006-05-08,47.15,47.39,46.14,46.38,395000,23.575,23.695,23.07,23.19,790000,0.0,1.0
2006-05-09,46.96,47.11,46.39,46.85,439900,23.48,23.555,23.195,23.425,879800,0.0,1.0
2006-05-10,48.17,48.25,46.53,46.73,676000,24.085,24.125,23.265,23.365,1352000,0.0,1.0
2006-05-11,47.45,50.1,47.45,49.5,1112400,23.725,25.05,23.725,24.75,2224800,0.0,1.0
2006-05-12,44.91,47.54,44.79,47.54,1081300,22.455,23.77,22.395,23.77,2162600,0.0,1.0
2006-05-15,43.78,44.91,41.37,44.5,1223700,21.89,22.455,20.685,22.25,2447400,0.0,1.0
2006-05-16,43.73,44.52,42.78,43.62,811800,21.865,22.26,21.39,21.81,1623600,0.0,1.0
2006-05-17,42.57,43.55,42.04,43.55,951500,21.285,21.775,21.02,21.775,1903000,0.0,1.0
2006-05-18,41.91,43.35,41.63,42.43,713400,20.955,21.675,20.815,21.215,1426800,0.0,1.0
2006-05-19,42.28,42.6,39.72,41.87,1276800,21.14,21.3,19.86,20.935,2553600,0.0,1.0
2006-05-22,41.16,42.08,40.77,42.0,823600,20.58,21.04,20.385,21.0,1647200,0.0,1.0
2006-05-23,41.57,43.19,41.25,41.25,920400,20.785,21.595,20.625,20.625,1840800,0.0,1.0
2006-05-24,40.36,42.43,39.162,41.5,1622600,20.18,21.215,19.581,20.75,3245200,0.0,1.0
2006-05-25,40.61,40.7,39.85,40.15,1150400,20.305,20.35,19.925,20.075,2300800,0.0,1.0
2006-05-26,40.14,40.75,39.25,40.75,1146600,20.07,20.375,19.625,20.375,2293200,0.0,1.0
2006-05-30,38.35,39.77,38.35,39.48,705200,19.175,19.885,19.175,19.74,1410400,0.0,1.0
2006-05-31,39.49,39.68,36.92,38.3,1260900,19.745,19.84,18.46,19.15,2521800,0.0,1.0
2006-06-01,39.02,39.85,38.55,39.6,671100,19.51,19.925,19.275,19.8,1342200,0.0,1.0
2006-06-02,40.09,40.72,39.16,39.25,624400,20.045,20.36,19.58,19.625,1248800,0.0,1.0
2006-06-05,39.13,40.02,38.89,40.02,462600,19.565,20.01,19.445,20.01,925200,0.0,1.0
2006-06-06,38.04,39.34,37.49,39.34,932500,19.02,19.67,18.745,19.67,1865000,0.0,1.0
2006-06-07,39.81,40.1,37.77,38.07,868600,19.905,20.05,18.885,19.035,1737200,0.0,1.0
2006-06-08,38.74,39.98,37.6,39.6,826700,19.37,19.99,18.8,19.8,1653400,0.0,1.0
2006-06-09,38.76,40.0,38.41,38.75,657600,19.38,20.0,19.205,19.375,1315200,0.0,1.0
2006-06-12,35.52,39.24,35.36,37.21,1292300,17.76,19.62,17.68,18.605,2584600,0.0,1.0
2006-06-13,36.94,39.02,36.82,37.71,2765600,18.47,19.51,18.41,18.855,5531200,0.0,1.0
2006-06-14,37.16,37.65,36.36,37.0,836600,18.58,18.825,18.18,18.5,1673200,0.0,1.0
2006-06-15,38.65,39.72,37.52,37.66,1976100,19.325,19.86,18.76,18.83,3952200,0.0,1.0
2006-06-16,39.28,40.19,38.53,38.55,1528400,19.64,20.095,19.265,19.275,3056800,0.0,1.0
2006-06-19,38.89,39.65,38.53,39.59,962400,19.445,19.825,19.265,19.795,1924800,0.0,1.0
2006-06-20,39.14,39.2,38.33,38.83,695900,19.57,19.6,19.165,19.415,1391800,0.0,1.0
2006-06-21,41.29,41.7,39.03,39.22,1314400,20.645,20.85,19.515,19.61,2628800,0.0,1.0
2006-06-22,48.76,49.89,45.61,48.81,6649700,24.38,24.945,22.805,24.405,13299400,0.0,1.0
2006-06-23,48.0,48.5,47.12,47.71,1395900,24.0,24.25,23.56,23.855,2791800,0.0,1.0
2006-06-26,47.8,48.29,47.2,47.97,758500,23.9,24.145,23.6,23.985,1517000,0.0,1.0
2006-06-27,46.69,48.16,46.08,47.8,912500,23.345,24.08,23.04,23.9,1825000,0.0,1.0
2006-06-28,46.72,46.95,45.32,46.63,1034900,23.36,23.475,22.66,23.315,2069800,0.0,1.0
2006-06-29,48.5,48.56,46.78,46.83,1414600,24.25,24.28,23.39,23.415,2829200,0.0,1.0
2006-06-30,49.36,50.7,48.62,48.75,1725400,24.68,25.35,24.31,24.375,3450800,0.0,1.0
2006-07-03,49.51,49.8,49.0,49.8,284500,24.755,24.9,24.5,24.9,569000,0.0,1.0
2006-07-05,48.59,49.39,47.74,49.3,872600,24.295,24.695,23.87,24.65,1745200,0.0,1.0
2006-07-06,47.41,48.56,47.15,48.2,794200,23.705,24.28,23.575,24.1,1588400,0.0,1.0
2006-07-07,46.68,47.73,46.39,47.19,928200,23.34,23.865,23.195,23.595,1856400,0.0,1.0
2006-07-10,45.72,47.0,45.01,46.53,694600,22.86,23.5,22.505,23.265,1389200,0.0,1.0
2006-07-11,45.87,46.07,43.96,45.25,1029900,22.935,23.035,21.98,22.625,2059800,0.0,1.0
2006-07-12,44.71,46.75,44.63,45.86,857400,22.355,23.375,22.315,22.93,1714800,0.0,1.0
2006-07-13,44.55,44.85,43.61,44.6,1316700,22.275,22.425,21.805,22.3,2633400,0.0,1.0
2006-07-14,44.25,44.8699,43.7,44.51,711100,22.125,22.43495,21.85,22.255,1422200,0.0,1.0
2006-07-17,43.99,45.64,43.83,44.0,799200,21.995,22.82,21.915,22.0,1598400,0.0,1.0
2006-07-18,44.51,44.92,43.76,44.92,801100,22.255,22.46,21.88,22.46,1602200,0.0,1.0
2006-07-19,46.35,46.44,44.36,44.4,1069200,23.175,23.22,22.18,22.2,2138400,0.0,1.0
2006-07-20,44.78,46.52,44.6,46.52,1397000,22.39,23.26,22.3,23.26,2794000,0.0,1.0
2006-07-21,43.71,45.45,43.28,44.5,1631200,21.855,22.725,21.64,22.25,3262400,0.0,1.0
2006-07-24,44.87,45.8,44.03,44.4,1171900,22.435,22.9,22.015,22.2,2343800,0.0,1.0
2006-07-25,48.17,50.0,46.01,46.14,4793300,24.085,25.0,23.005,23.07,9586600,0.0,1.0
2006-07-26,47.34,48.14,46.63,47.86,1314600,23.67,24.07,23.315,23.93,2629200,0.0,1.0
2006-07-27,45.4,47.83,44.97,47.67,1003600,22.7,23.915,22.485,23.835,2007200,0.0,1.0
2006-07-28,44.99,45.6,44.26,45.6,847300,22.495,22.8,22.13,22.8,1694600,0.0,1.0
2006-07-31,44.91,45.12,44.31,44.81,715900,22.455,22.56,22.155,22.405,1431800,0.0,1.0
2006-08-01,43.8,44.99,43.13,44.85,882000,21.9,22.495,21.565,22.425,1764000,0.0,1.0
2006-08-02,44.45,45.58,43.9301,44.21,826700,22.225,22.79,21.96505,22.105,1653400,0.0,1.0
2006-08-03,44.03,44.71,43.35,44.08,1009900,22.015,22.355,21.675,22.04,2019800,0.0,1.0
2006-08-04,43.44,45.61,42.75,44.6,1220300,21.72,22.805,21.375,22.3,2440600,0.0,1.0
2006-08-07,42.12,43.12,41.06,42.93,1486000,21.06,21.56,20.53,21.465,2972000,0.0,1.0
2006-08-08,40.71,42.31,38.26,42.31,3735500,20.355,21.155,19.13,21.155,7471000,0.0,1.0
2006-08-09,41.1,41.68,39.15,40.77,1756900,20.55,20.84,19.575,20.385,3513800,0.0,1.0
2006-08-10,40.91,41.6,40.35,40.83,861700,20.455,20.8,20.175,20.415,1723400,0.0,1.0
2006-08-11,40.06,40.99,39.75,40.83,925600,20.03,20.495,19.875,20.415,1851200,0.0,1.0
2006-08-14,40.17,40.85,39.769,39.83,548700,20.085,20.425,19.8845,19.915,1097400,0.0,1.0
2006-08-15,42.38,42.73,40.35,40.72,1180000,21.19,21.365,20.175,20.36,2360000,0.0,1.0
2006-08-16,43.65,44.19,42.7,42.7,935400,21.825,22.095,21.35,21.35,1870800,0.0,1.0
2006-08-17,43.52,43.73,42.6,43.64,750300,21.76,21.865,21.3,21.82,1500600,0.0,1.0
2006-08-18,42.82,43.71,42.02,43.71,569300,21.41,21.855,21.01,21.855,1138600,0.0,1.0
2006-08-21,42.12,42.9,41.69,42.9,423900,21.06,21.45,20.845,21.45,847800,0.0,1.0
2006-08-22,42.24,42.67,41.76,41.92,370600,21.12,21.335,20.88,20.96,741200,0.0,1.0
2006-08-23,42.79,43.22,41.26,42.04,1568700,21.395,21.61,20.63,21.02,3137400,0.0,1.0
2006-08-24,42.06,43.0,41.62,43.0,509100,21.03,21.5,20.81,21.5,1018200,0.0,1.0
2006-08-25,42.21,43.0,41.88,41.93,394700,21.105,21.5,20.94,20.965,789400,0.0,1.0
2006-08-28,42.3,42.57,41.66,42.0,376300,21.15,21.285,20.83,21.0,752600,0.0,1.0
2006-08-29,42.95,43.19,42.01,42.3,663600,21.475,21.595,21.005,21.15,1327200,0.0,1.0
2006-08-30,43.42,43.85,42.07,43.11,778300,21.71,21.925,21.035,21.555,1556600,0.0,1.0
2006-08-31,43.18,44.2082,43.16,43.66,1042700,21.59,22.1041,21.58,21.83,2085400,0.0,1.0
2006-09-01,42.84,43.91,42.48,43.25,593600,21.42,21.955,21.24,21.625,1187200,0.0,1.0
2006-09-05,42.4,42.76,42.1,42.72,677400,21.2,21.38,21.05,21.36,1354800,0.0,1.0
2006-09-06,41.08,42.17,40.8,42.06,1135900,20.54,21.085,20.4,21.03,2271800,0.0,1.0
2006-09-07,40.08,41.15,39.82,40.89,1204400,20.04,20.575,19.91,20.445,2408800,0.0,1.0
2006-09-08,39.37,40.29,39.12,40.1,1257300,19.685,20.145,19.56,20.05,2514600,0.0,1.0
2006-09-11,38.38,39.12,38.23,39.02,1523400,19.19,19.56,19.115,19.51,3046800,0.0,1.0
2006-09-12,39.66,40.0,38.07,38.28,987700,19.83,20.0,19.035,19.14,1975400,0.0,1.0
2006-09-13,41.98,43.07,40.74,40.74,1861300,20.99,21.535,20.37,20.37,3722600,0.0,1.0
2006-09-14,42.06,42.29,41.28,41.81,684000,21.03,21.145,20.64,20.905,1368000,0.0,1.0
2006-09-15,42.08,42.5,41.52,42.4,1538500,21.04,21.25,20.76,21.2,3077000,0.0,1.0
2006-09-18,40.96,42.33,40.54,42.2,677800,20.48,21.165,20.27,21.1,1355600,0.0,1.0
2006-09-19,40.46,41.09,39.49,41.09,1014700,20.23,20.545,19.745,20.545,2029400,0.0,1.0
2006-09-20,41.14,41.5,40.51,40.7,747800,20.57,20.75,20.255,20.35,1495600,0.0,1.0
2006-09-21,42.35,42.75,41.2,41.28,1104000,21.175,21.375,20.6,20.64,2208000,0.0,1.0
2006-09-22,42.02,42.72,41.36,42.36,760700,21.01,21.36,20.68,21.18,1521400,0.0,1.0
2006-09-25,41.5,42.26,40.88,42.17,681700,20.75,21.13,20.44,21.085,1363400,0.0,1.0
2006-09-26,41.99,42.06,40.8,41.73,755800,20.995,21.03,20.4,20.865,1511600,0.0,1.0
2006-09-27,42.96,42.96,41.7,42.07,794000,21.48,21.48,20.85,21.035,1588000,0.0,1.0
2006-09-28,43.49,44.8,42.85,43.26,2021600,21.745,22.4,21.425,21.63,4043200,0.0,1.0
2006-09-29,43.52,43.87,43.12,43.63,828000,21.76,21.935,21.56,21.815,1656000,0.0,1.0
2006-10-02,42.89,43.7,42.67,43.69,794400,21.445,21.85,21.335,21.845,1588800,0.0,1.0
2006-10-03,43.14,43.14,42.17,42.7,1017500,21.57,21.57,21.085,21.35,2035000,0.0,1.0
2006-10-04,45.01,45.28,43.04,43.04,2000700,22.505,22.64,21.52,21.52,4001400,0.0,1.0
2006-10-05,46.54,47.24,44.86,45.0,1230600,23.27,23.62,22.43,22.5,2461200,0.0,1.0
2006-10-06,45.98,46.48,45.53,46.36,416400,22.99,23.24,22.765,23.18,832800,0.0,1.0
2006-10-09,45.51,46.21,45.15,45.75,445100,22.755,23.105,22.575,22.875,890200,0.0,1.0
2006-10-10,47.67,47.92,45.85,45.99,1503400,23.835,23.96,22.925,22.995,3006800,0.0,1.0
2006-10-11,47.76,48.0,47.28,47.6,1031700,23.88,24.0,23.64,23.8,2063400,0.0,1.0
2006-10-12,49.55,49.56,47.71,47.8,1341500,24.775,24.78,23.855,23.9,2683000,0.0,1.0
2006-10-13,49.85,49.99,48.79,49.5,1285900,24.925,24.995,24.395,24.75,2571800,0.0,1.0
2006-10-16,49.35,50.0,49.14,49.94,688900,24.675,25.0,24.57,24.97,1377800,0.0,1.0
2006-10-17,48.58,49.06,48.02,49.06,641700,24.29,24.53,24.01,24.53,1283400,0.0,1.0
2006-10-18,48.84,49.75,48.3,49.0,641400,24.42,24.875,24.15,24.5,1282800,0.0,1.0
2006-10-19,48.59,49.0,48.15,48.9,505400,24.295,24.5,24.075,24.45,1010800,0.0,1.0
2006-10-20,48.52,48.9,48.0,48.88,475700,24.26,24.45,24.0,24.44,951400,0.0,1.0
2006-10-23,49.15,49.34,48.28,48.5,874600,24.575,24.67,24.14,24.25,1749200,0.0,1.0
2006-10-24,48.47,49.01,48.22,48.74,543700,24.235,24.505,24.11,24.37,1087400,0.0,1.0
2006-10-25,48.55,49.0,47.8,48.76,448800,24.275,24.5,23.9,24.38,897600,0.0,1.0
2006-10-26,48.9,49.0,48.36,48.72,640300,24.45,24.5,24.18,24.36,1280600,0.0,1.0
2006-10-27,49.24,49.72,48.78,48.94,874700,24.62,24.86,24.39,24.47,1749400,0.0,1.0
2006-10-30,48.3,49.07,47.54,48.84,772300,24.15,24.535,23.77,24.42,1544600,0.0,1.0
2006-10-31,48.15,49.5,47.64,48.45,708800,24.075,24.75,23.82,24.225,1417600,0.0,1.0
2006-11-01,47.45,48.88,46.94,48.26,641300,23.725,24.44,23.47,24.13,1282600,0.0,1.0
2006-11-02,47.12,48.0,47.01,47.11,484800,23.56,24.0,23.505,23.555,969600,0.0,1.0
2006-11-03,47.64,47.76,46.74,47.2,428200,23.82,23.88,23.37,23.6,856400,0.0,1.0
2006-11-06,48.0,48.49,46.78,47.75,522800,24.0,24.245,23.39,23.875,1045600,0.0,1.0
2006-11-07,47.76,49.31,47.3,47.84,1101900,23.88,24.655,23.65,23.92,2203800,0.0,1.0
2006-11-08,47.82,52.34,46.88,49.16,5715000,23.91,26.17,23.44,24.58,11430000,0.0,1.0
2006-11-09,46.54,49.0,46.34,48.5,1265700,23.27,24.5,23.17,24.25,2531400,0.0,1.0
2006-11-10,43.85,46.84,43.53,46.71,2486100,21.925,23.42,21.765,23.355,4972200,0.0,1.0
2006-11-13,44.33,44.47,41.94,43.67,2741300,22.165,22.235,20.97,21.835,5482600,0.0,1.0
2006-11-14,44.03,44.66,43.1,44.41,990000,22.015,22.33,21.55,22.205,1980000,0.0,1.0
2006-11-15,44.85,45.32,43.71,44.0,1033000,22.425,22.66,21.855,22.0,2066000,0.0,1.0
2006-11-16,44.92,45.82,44.55,45.21,877500,22.46,22.91,22.275,22.605,1755000,0.0,1.0
2006-11-17,46.67,46.72,44.92,44.97,1423400,23.335,23.36,22.46,22.485,2846800,0.0,1.0
2006-11-20,47.59,47.6,46.49,46.56,964100,23.795,23.8,23.245,23.28,1928200,0.0,1.0
2006-11-21,48.08,49.4,47.8,48.01,1446200,24.04,24.7,23.9,24.005,2892400,0.0,1.0
2006-11-22,48.62,48.79,47.5,48.27,626500,24.31,24.395,23.75,24.135,1253000,0.0,1.0
2006-11-24,48.44,49.0,47.9,48.2,252200,24.22,24.5,23.95,24.1,504400,0.0,1.0
2006-11-27,47.62,48.23,47.2,48.14,951500,23.81,24.115,23.6,24.07,1903000,0.0,1.0
2006-11-28,48.4,48.73,47.59,47.59,906800,24.2,24.365,23.795,23.795,1813600,0.0,1.0
2006-11-29,50.0,50.12,48.71,48.91,1362100,25.0,25.06,24.355,24.455,2724200,0.0,1.0
2006-11-30,50.03,50.31,49.31,50.1,855500,25.015,25.155,24.655,25.05,1711000,0.0,1.0
2006-12-01,49.03,50.0,48.44,49.93,619800,24.515,25.0,24.22,24.965,1239600,0.0,1.0
2006-12-04,50.74,50.89,49.02,49.21,718600,25.37,25.445,24.51,24.605,1437200,0.0,1.0
2006-12-05,51.08,51.95,50.52,50.89,1088900,25.54,25.975,25.26,25.445,2177800,0.0,1.0
2006-12-06,50.85,51.15,50.55,50.74,620000,25.425,25.575,25.275,25.37,1240000,0.0,1.0
2006-12-07,51.18,51.65,50.76,50.99,468000,25.59,25.825,25.38,25.495,936000,0.0,1.0
2006-12-08,50.84,51.2,49.82,51.2,456200,25.42,25.6,24.91,25.6,912400,0.0,1.0
2006-12-11,50.15,50.98,49.85,50.949,400800,25.075,25.49,24.925,25.4745,801600,0.0,1.0
2006-12-12,49.66,50.23,49.05,49.97,716700,24.83,25.115,24.525,24.985,1433400,0.0,1.0
2006-12-13,49.77,50.4,49.5,49.89,546400,24.885,25.2,24.75,24.945,1092800,0.0,1.0
2006-12-14,49.46,50.21,49.4,49.82,666800,24.73,25.105,24.7,24.91,1333600,0.0,1.0
2006-12-15,48.54,49.83,48.3,49.26,1470900,24.27,24.915,24.15,24.63,2941800,0.0,1.0
2006-12-18,48.63,49.08,48.24,48.35,733400,24.315,24.54,24.12,24.175,1466800,0.0,1.0
2006-12-19,48.49,48.8,47.82,48.31,473900,24.245,24.4,23.91,24.155,947800,0.0,1.0
2006-12-20,47.62,48.63,47.26,48.46,537500,23.81,24.315,23.63,24.23,1075000,0.0,1.0
2006-12-21,47.26,48.55,46.82,47.81,532300,23.63,24.275,23.41,23.905,1064600,0.0,1.0
2006-12-22,46.85,47.64,46.26,47.64,443800,23.425,23.82,23.13,23.82,887600,0.0,1.0
2006-12-26,46.81,47.16,46.53,46.58,232700,23.405,23.58,23.265,23.29,465400,0.0,1.0
2006-12-27,47.12,47.82,46.79,46.79,349200,23.56,23.91,23.395,23.395,698400,0.0,1.0
2006-12-28,46.96,47.14,46.28,47.14,609000,23.48,23.57,23.14,23.57,1218000,0.0,1.0
2006-12-29,47.28,47.62,46.7,46.85,491900,23.64,23.81,23.35,23.425,983800,0.0,1.0
2007-01-03,47.81,48.27,46.98,47.61,1393900,23.905,24.135,23.49,23.805,2787800,0.0,1.0
2007-01-04,47.94,49.07,47.6,47.98,1219900,23.97,24.535,23.8,23.99,2439800,0.0,1.0
2007-01-05,47.13,47.98,46.61,47.98,903700,23.565,23.99,23.305,23.99,1807400,0.0,1.0
2007-01-08,47.18,47.87,46.07,46.21,1042100,23.59,23.935,23.035,23.105,2084200,0.0,1.0
2007-01-09,47.0,47.47,46.66,47.05,645200,23.5,23.735,23.33,23.525,1290400,0.0,1.0
2007-01-10,46.28,46.9,45.88,46.76,942800,23.14,23.45,22.94,23.38,1885600,0.0,1.0
2007-01-11,46.67,46.71,46.0,46.27,1188900,23.335,23.355,23.0,23.135,2377800,0.0,1.0
2007-01-12,48.59,48.67,46.8,46.8,894900,24.295,24.335,23.4,23.4,1789800,0.0,1.0
2007-01-16,48.27,48.99,48.18,48.75,793300,24.135,24.495,24.09,24.375,1586600,0.0,1.0
2007-01-17,49.05,49.5,48.4,48.4,724500,24.525,24.75,24.2,24.2,1449000,0.0,1.0
2007-01-18,49.46,49.89,48.98,49.18,1068000,24.73,24.945,24.49,24.59,2136000,0.0,1.0
2007-01-19,50.38,50.57,49.47,49.47,955900,25.19,25.285,24.735,24.735,1911800,0.0,1.0
2007-01-22,50.31,50.73,49.87,50.5,1004800,25.155,25.365,24.935,25.25,2009600,0.0,1.0
2007-01-23,50.41,50.5,49.98,50.4,692300,25.205,25.25,24.99,25.2,1384600,0.0,1.0
2007-01-24,51.27,51.35,50.27,50.5,1366300,25.635,25.675,25.135,25.25,2732600,0.0,1.0
2007-01-25,50.03,51.35,49.88,51.35,650400,25.015,25.675,24.94,25.675,1300800,0.0,1.0
2007-01-26,49.81,50.27,49.1601,49.87,827400,24.905,25.135,24.58005,24.935,1654800,0.0,1.0
2007-01-29,49.5,50.37,49.29,49.81,868700,24.75,25.185,24.645,24.905,1737400,0.0,1.0
2007-01-30,48.71,49.51,48.51,49.5,1533100,24.355,24.755,24.255,24.75,3066200,0.0,1.0
2007-01-31,55.45,56.05,49.23,49.46,8815900,27.725,28.025,24.615,24.73,17631800,0.0,1.0
2007-02-01,57.16,57.7,55.66,55.75,2671600,28.58,28.85,27.83,27.875,5343200,0.0,1.0
2007-02-02,55.94,56.92,55.42,56.84,2177800,27.97,28.46,27.71,28.42,4355600,0.0,1.0
2007-02-05,55.57,55.95,55.15,55.94,1778000,27.785,27.975,27.575,27.97,3556000,0.0,1.0
2007-02-06,55.25,56.93,55.22,55.97,1239200,27.625,28.465,27.61,27.985,2478400,0.0,1.0
2007-02-07,55.77,56.0,54.59,55.25,1157900,27.885,28.0,27.295,27.625,2315800,0.0,1.0
2007-02-08,55.15,55.786,54.79,55.57,850200,27.575,27.893,27.395,27.785,1700400,0.0,1.0
2007-02-09,53.69,55.74,53.61,55.31,1359100,26.845,27.87,26.805,27.655,2718200,0.0,1.0
2007-02-12,53.62,54.0,52.9201,53.72,755000,26.81,27.0,26.46005,26.86,1510000,0.0,1.0
2007-02-13,54.27,54.42,53.32,53.79,964900,27.135,27.21,26.66,26.895,1929800,0.0,1.0
2007-02-14,55.93,56.31,54.5,54.5,1587600,27.965,28.155,27.25,27.25,3175200,0.0,1.0
2007-02-15,56.0,57.06,55.8,56.12,1032100,28.0,28.53,27.9,28.06,2064200,0.0,1.0
2007-02-16,56.26,56.36,55.49,56.11,823300,28.13,28.18,27.745,28.055,1646600,0.0,1.0
2007-02-20,57.14,57.15,55.6,56.24,903200,28.57,28.575,27.8,28.12,1806400,0.0,1.0
2007-02-21,59.04,60.0,56.6,57.15,2108300,29.52,30.0,28.3,28.575,4216600,0.0,1.0
2007-02-22,58.47,59.2,57.83,59.0,938500,29.235,29.6,28.915,29.5,1877000,0.0,1.0
2007-02-23,58.64,58.95,57.82,58.55,660500,29.32,29.475,28.91,29.275,1321000,0.0,1.0
2007-02-26,58.07,59.0,57.93,59.0,663100,29.035,29.5,28.965,29.5,1326200,0.0,1.0
2007-02-27,54.7,57.35,53.6,57.35,2245600,27.35,28.675,26.8,28.675,4491200,0.0,1.0
2007-02-28,55.05,55.88,54.02,55.26,1437900,27.525,27.94,27.01,27.63,2875800,0.0,1.0
2007-03-01,54.36,55.07,53.03,53.89,1174700,27.18,27.535,26.515,26.945,2349400,0.0,1.0
2007-03-02,53.63,54.36,52.66,53.92,881000,26.815,27.18,26.33,26.96,1762000,0.0,1.0
2007-03-05,53.5,54.28,53.17,53.28,1042700,26.75,27.14,26.585,26.64,2085400,0.0,1.0
2007-03-06,55.19,55.56,53.41,54.14,1443500,27.595,27.78,26.705,27.07,2887000,0.0,1.0
2007-03-07,54.5,56.09,54.48,55.37,1032700,27.25,28.045,27.24,27.685,2065400,0.0,1.0
2007-03-08,54.63,55.6,54.29,55.23,610000,27.315,27.8,27.145,27.615,1220000,0.0,1.0
2007-03-09,55.05,55.4,54.53,55.3,463700,27.525,27.7,27.265,27.65,927400,0.0,1.0
2007-03-12,56.21,56.28,54.53,54.96,612600,28.105,28.14,27.265,27.48,1225200,0.0,1.0
2007-03-13,55.06,56.38,54.86,55.88,901500,27.53,28.19,27.43,27.94,1803000,0.0,1.0
2007-03-14,55.42,55.72,53.99,54.84,834100,27.71,27.86,26.995,27.42,1668200,0.0,1.0
2007-03-15,55.22,55.51,54.45,55.51,409900,27.61,27.755,27.225,27.755,819800,0.0,1.0
2007-03-16,54.12,55.21,53.83,55.21,962000,27.06,27.605,26.915,27.605,1924000,0.0,1.0
2007-03-19,56.77,57.04,54.35,54.58,805900,28.385,28.52,27.175,27.29,1611800,0.0,1.0
2007-03-20,57.49,57.66,56.35,56.76,587600,28.745,28.83,28.175,28.38,1175200,0.0,1.0
2007-03-21,58.67,58.87,56.93,57.36,731300,29.335,29.435,28.465,28.68,1462600,0.0,1.0
2007-03-22,59.39,59.8,57.95,58.65,800100,29.695,29.9,28.975,29.325,1600200,0.0,1.0
2007-03-23,59.14,59.63,58.47,59.39,643700,29.57,29.815,29.235,29.695,1287400,0.0,1.0
2007-03-26,59.97,60.24,58.83,59.02,1040700,29.985,30.12,29.415,29.51,2081400,0.0,1.0
2007-03-27,59.22,60.09,58.87,60.0,572100,29.61,30.045,29.435,30.0,1144200,0.0,1.0
2007-03-28,58.13,59.21,57.91,58.8,541600,29.065,29.605,28.955,29.4,1083200,0.0,1.0
2007-03-29,57.93,59.0,57.19,58.63,739800,28.965,29.5,28.595,29.315,1479600,0.0,1.0
2007-03-30,57.64,58.29,57.2,58.0,574500,28.82,29.145,28.6,29.0,1149000,0.0,1.0
2007-04-02,61.3,61.37,57.97,57.97,1626200,30.65,30.685,28.985,28.985,3252400,0.0,1.0
2007-04-03,61.15,63.18,60.52,61.47,1312400,30.575,31.59,30.26,30.735,2624800,0.0,1.0
2007-04-04,61.22,61.54,60.58,61.4,715900,30.61,30.77,30.29,30.7,1431800,0.0,1.0
2007-04-05,59.96,60.48,57.19,58.81,2839700,29.98,30.24,28.595,29.405,5679400,0.0,1.0
2007-04-09,59.54,59.77,58.74,59.2,1094700,29.77,29.885,29.37,29.6,2189400,0.0,1.0
2007-04-10,59.33,60.27,59.2,59.41,424200,29.665,30.135,29.6,29.705,848400,0.0,1.0
2007-04-11,58.65,59.69,57.87,59.51,1082300,29.325,29.845,28.935,29.755,2164600,0.0,1.0
2007-04-12,59.45,59.62,58.55,58.8,750900,29.725,29.81,29.275,29.4,1501800,0.0,1.0
2007-04-13,59.53,59.67,58.75,59.62,598100,29.765,29.835,29.375,29.81,1196200,0.0,1.0
2007-04-16,60.01,60.597,59.31,59.52,545100,30.005,30.2985,29.655,29.76,1090200,0.0,1.0
2007-04-17,59.42,60.13,59.19,59.94,526300,29.71,30.065,29.595,29.97,1052600,0.0,1.0
2007-04-18,58.17,59.24,58.14,59.19,882400,29.085,29.62,29.07,29.595,1764800,0.0,1.0
2007-04-19,57.63,58.39,57.28,57.69,611500,28.815,29.195,28.64,28.845,1223000,0.0,1.0
2007-04-20,58.9,59.0008,57.89,58.24,532600,29.45,29.5004,28.945,29.12,1065200,0.0,1.0
2007-04-23,58.78,59.19,58.31,58.74,501900,29.39,29.595,29.155,29.37,1003800,0.0,1.0
2007-04-24,58.06,58.56,57.25,58.54,943000,29.03,29.28,28.625,29.27,1886000,0.0,1.0
2007-04-25,58.09,58.74,57.64,58.11,585100,29.045,29.37,28.82,29.055,1170200,0.0,1.0
2007-04-26,58.97,59.22,58.25,58.25,437300,29.485,29.61,29.125,29.125,874600,0.0,1.0
2007-04-27,58.38,59.06,58.25,58.91,471400,29.19,29.53,29.125,29.455,942800,0.0,1.0
2007-04-30,57.55,59.27,57.44,58.94,1047600,28.775,29.635,28.72,29.47,2095200,0.0,1.0
2007-05-01,58.74,60.0,53.05,60.0,5113500,29.37,30.0,26.525,30.0,10227000,0.0,1.0
2007-05-02,62.26,62.53,58.77,58.77,2310500,31.13,31.265,29.385,29.385,4621000,0.0,1.0
2007-05-03,61.87,62.98,61.41,62.3,1226700,30.935,31.49,30.705,31.15,2453400,0.0,1.0
2007-05-04,61.58,62.35,61.25,62.21,752700,30.79,31.175,30.625,31.105,1505400,0.0,1.0
2007-05-07,61.67,62.35,61.14,61.71,700600,30.835,31.175,30.57,30.855,1401200,0.0,1.0
2007-05-08,60.51,61.47,59.69,61.42,850500,30.255,30.735,29.845,30.71,1701000,0.0,1.0
2007-05-09,60.72,61.3,59.79,60.04,589600,30.36,30.65,29.895,30.02,1179200,0.0,1.0
2007-05-10,60.49,61.5,60.13,60.85,945800,30.245,30.75,30.065,30.425,1891600,0.0,1.0
2007-05-11,59.89,60.8,59.67,60.61,509900,29.945,30.4,29.835,30.305,1019800,0.0,1.0
2007-05-14,59.24,60.4499,59.13,59.97,700500,29.62,30.22495,29.565,29.985,1401000,0.0,1.0
2007-05-15,58.14,59.9,58.08,59.17,888000,29.07,29.95,29.04,29.585,1776000,0.0,1.0
2007-05-16,57.84,58.47,55.88,58.11,1697900,28.92,29.235,27.94,29.055,3395800,0.0,1.0
2007-05-17,56.55,57.67,55.75,57.51,1168100,28.275,28.835,27.875,28.755,2336200,0.0,1.0
2007-05-18,57.61,57.75,56.55,56.58,893100,28.805,28.875,28.275,28.29,1786200,0.0,1.0
2007-05-21,54.0,55.0,50.96,55.0,18394900,27.0,27.5,25.48,27.5,36789800,0.0,1.0
2007-05-22,53.67,55.09,53.46,54.28,4026400,26.835,27.545,26.73,27.14,8052800,0.0,1.0
2007-05-23,54.0,54.03,52.24,53.78,3462200,27.0,27.015,26.12,26.89,6924400,0.0,1.0
2007-05-24,52.7,54.34,52.45,53.88,3147900,26.35,27.17,26.225,26.94,6295800,0.0,1.0
2007-05-25,52.26,53.44,51.28,52.71,2777100,26.13,26.72,25.64,26.355,5554200,0.0,1.0
2007-05-29,51.9,52.51,51.47,52.04,3345100,25.95,26.255,25.735,26.02,6690200,0.0,1.0
2007-05-30,51.92,52.19,51.42,51.7,2113800,25.96,26.095,25.71,25.85,4227600,0.0,1.0
2007-05-31,54.0201,54.22,52.25,52.47,4874400,27.01005,27.11,26.125,26.235,9748800,0.0,1.0
2007-06-01,54.17,55.71,53.92,54.23,3017200,27.085,27.855,26.96,27.115,6034400,0.0,1.0
2007-06-04,53.58,54.5,53.39,54.49,1878700,26.79,27.25,26.695,27.245,3757400,0.0,1.0
2007-06-05,55.53,56.06,53.51,53.99,4525800,27.765,28.03,26.755,26.995,9051600,0.0,1.0
2007-06-06,55.85,56.08,54.48,55.14,2950800,27.925,28.04,27.24,27.57,5901600,0.0,1.0
2007-06-07,54.36,55.8,54.25,55.75,2602300,27.18,27.9,27.125,27.875,5204600,0.0,1.0
2007-06-08,56.33,56.5,54.55,54.6,2147200,28.165,28.25,27.275,27.3,4294400,0.0,1.0
2007-06-11,56.34,56.6,55.72,56.32,1444100,28.17,28.3,27.86,28.16,2888200,0.0,1.0
2007-06-12,54.63,56.15,54.47,55.86,1790300,27.315,28.075,27.235,27.93,3580600,0.0,1.0
2007-06-13,54.41,55.46,53.67,54.86,2797600,27.205,27.73,26.835,27.43,5595200,0.0,1.0
2007-06-14,54.35,54.98,54.1,54.55,2378900,27.175,27.49,27.05,27.275,4757800,0.0,1.0
2007-06-15,55.55,55.73,54.5,54.8,2473400,27.775,27.865,27.25,27.4,4946800,0.0,1.0
2007-06-18,55.11,56.3,55.0,55.61,1885800,27.555,28.15,27.5,27.805,3771600,0.0,1.0
2007-06-19,56.22,56.25,55.13,55.34,1690800,28.11,28.125,27.565,27.67,3381600,0.0,1.0
2007-06-20,55.31,56.93,55.23,56.2,2250600,27.655,28.465,27.615,28.1,4501200,0.0,1.0
2007-06-21,56.31,56.48,54.73,55.73,1758700,28.155,28.24,27.365,27.865,3517400,0.0,1.0
2007-06-22,55.79,56.75,55.69,56.08,1485500,27.895,28.375,27.845,28.04,2971000,0.0,1.0
2007-06-25,54.04,55.79,53.71,55.74,1539200,27.02,27.895,26.855,27.87,3078400,0.0,1.0
2007-06-26,54.56,55.18,54.11,54.33,2184900,27.28,27.59,27.055,27.165,4369800,0.0,1.0
2007-06-27,55.45,55.46,53.81,54.13,1205400,27.725,27.73,26.905,27.065,2410800,0.0,1.0
2007-06-28,55.12,55.79,54.67,55.5,1125600,27.56,27.895,27.335,27.75,2251200,0.0,1.0
2007-06-29,55.31,56.15,55.2,55.5,1420300,27.655,28.075,27.6,27.75,2840600,0.0,1.0
2007-07-02,56.87,56.96,55.46,55.46,1289600,28.435,28.48,27.73,27.73,2579200,0.0,1.0
2007-07-03,56.21,57.46,56.07,56.95,837400,28.105,28.73,28.035,28.475,1674800,0.0,1.0
2007-07-05,56.54,56.55,55.61,56.46,1469500,28.27,28.275,27.805,28.23,2939000,0.0,1.0
2007-07-06,56.46,56.83,55.99,56.3,795200,28.23,28.415,27.995,28.15,1590400,0.0,1.0
2007-07-09,56.91,57.33,56.32,56.33,865100,28.455,28.665,28.16,28.165,1730200,0.0,1.0
2007-07-10,56.66,57.09,56.36,56.51,1298200,28.33,28.545,28.18,28.255,2596400,0.0,1.0
2007-07-11,57.54,57.58,56.65,56.65,1079800,28.77,28.79,28.325,28.325,2159600,0.0,1.0
2007-07-12,57.97,58.25,56.82,57.59,1793600,28.985,29.125,28.41,28.795,3587200,0.0,1.0
2007-07-13,58.29,58.32,57.78,58.0,2304300,29.145,29.16,28.89,29.0,4608600,0.0,1.0
2007-07-16,57.45,58.07,57.25,58.0,1316000,28.725,29.035,28.625,29.0,2632000,0.0,1.0
2007-07-17,56.45,57.47,56.31,57.47,1127500,28.225,28.735,28.155,28.735,2255000,0.0,1.0
2007-07-18,55.99,56.4,55.09,56.33,1478900,27.995,28.2,27.545,28.165,2957800,0.0,1.0
2007-07-19,55.65,56.3,55.46,56.14,628400,27.825,28.15,27.73,28.07,1256800,0.0,1.0
2007-07-20,55.41,55.73,54.96,55.53,1245500,27.705,27.865,27.48,27.765,2491000,0.0,1.0
2007-07-23,55.79,56.04,55.01,55.42,852200,27.895,28.02,27.505,27.71,1704400,0.0,1.0
2007-07-24,54.8899,55.76,54.88,55.59,1346700,27.44495,27.88,27.44,27.795,2693400,0.0,1.0
2007-07-25,54.12,55.73,54.01,55.59,1485100,27.06,27.865,27.005,27.795,2970200,0.0,1.0
2007-07-26,53.42,53.94,51.39,53.94,3882600,26.71,26.97,25.695,26.97,7765200,0.0,1.0
2007-07-27,52.72,53.5,51.86,53.02,2220000,26.36,26.75,25.93,26.51,4440000,0.0,1.0
2007-07-30,53.71,53.73,52.01,52.73,2388700,26.855,26.865,26.005,26.365,4777400,0.0,1.0
2007-07-31,51.8,55.33,51.4,54.85,5085400,25.9,27.665,25.7,27.425,10170800,0.0,1.0
2007-08-01,51.72,52.3,50.95,52.13,2584300,25.86,26.15,25.475,26.065,5168600,0.0,1.0
2007-08-02,52.96,52.98,51.95,52.04,1150400,26.48,26.49,25.975,26.02,2300800,0.0,1.0
2007-08-03,51.82,53.41,51.76,53.0,1216500,25.91,26.705,25.88,26.5,2433000,0.0,1.0
2007-08-06,52.98,53.0,51.59,52.5,1304800,26.49,26.5,25.795,26.25,2609600,0.0,1.0
2007-08-07,52.52,53.12,51.93,52.57,1636800,26.26,26.56,25.965,26.285,3273600,0.0,1.0
2007-08-08,52.24,53.27,51.85,53.03,1801500,26.12,26.635,25.925,26.515,3603000,0.0,1.0
2007-08-09,50.43,53.19,50.3,51.32,2289100,25.215,26.595,25.15,25.66,4578200,0.0,1.0
2007-08-10,50.26,50.5,47.8,50.0,2472200,25.13,25.25,23.9,25.0,4944400,0.0,1.0
2007-08-13,50.43,52.04,50.33,50.5,1616300,25.215,26.02,25.165,25.25,3232600,0.0,1.0
2007-08-14,51.19,51.92,50.44,50.99,1422700,25.595,25.96,25.22,25.495,2845400,0.0,1.0
2007-08-15,49.99,51.5,49.8,50.95,1768800,24.995,25.75,24.9,25.475,3537600,0.0,1.0
2007-08-16,48.28,49.63,47.51,49.55,3543500,24.14,24.815,23.755,24.775,7087000,0.0,1.0
2007-08-17,50.01,50.03,48.4,50.0,1785000,25.005,25.015,24.2,25.0,3570000,0.0,1.0
2007-08-20,49.38,50.4,48.9,50.11,844900,24.69,25.2,24.45,25.055,1689800,0.0,1.0
2007-08-21,49.38,49.38,48.57,49.34,913300,24.69,24.69,24.285,24.67,1826600,0.0,1.0
2007-08-22,51.32,51.32,49.38,49.43,2236900,25.66,25.66,24.69,24.715,4473800,0.0,1.0
2007-08-23,52.57,52.79,51.5,51.64,3685800,26.285,26.395,25.75,25.82,7371600,0.0,1.0
2007-08-24,53.12,53.17,52.25,52.5,1211400,26.56,26.585,26.125,26.25,2422800,0.0,1.0
2007-08-27,52.84,53.29,52.31,52.97,1313400,26.42,26.645,26.155,26.485,2626800,0.0,1.0
2007-08-28,51.7,52.42,51.67,52.39,940500,25.85,26.21,25.835,26.195,1881000,0.0,1.0
2007-08-29,52.49,52.59,51.62,52.1,635800,26.245,26.295,25.81,26.05,1271600,0.0,1.0
2007-08-30,52.65,52.85,51.73,52.06,960200,26.325,26.425,25.865,26.03,1920400,0.0,1.0
2007-08-31,53.15,53.73,52.67,53.13,884800,26.575,26.865,26.335,26.565,1769600,0.0,1.0
2007-09-04,54.16,54.57,52.81,53.03,1742500,27.08,27.285,26.405,26.515,3485000,0.0,1.0
2007-09-05,53.98,54.36,53.76,54.04,946700,26.99,27.18,26.88,27.02,1893400,0.0,1.0
2007-09-06,54.25,54.73,53.99,54.0,1185000,27.125,27.365,26.995,27.0,2370000,0.0,1.0
2007-09-07,54.21,54.33,53.5,53.68,785000,27.105,27.165,26.75,26.84,1570000,0.0,1.0
2007-09-10,53.57,54.53,53.15,54.37,580400,26.785,27.265,26.575,27.185,1160800,0.0,1.0
2007-09-11,53.74,54.09,53.04,53.96,949000,26.87,27.045,26.52,26.98,1898000,0.0,1.0
2007-09-12,54.22,54.53,53.33,53.38,1315100,27.11,27.265,26.665,26.69,2630200,0.0,1.0
2007-09-13,54.68,55.12,54.08,54.42,1011100,27.34,27.56,27.04,27.21,2022200,0.0,1.0
2007-09-14,54.9,55.054,54.17,54.48,834200,27.45,27.527,27.085,27.24,1668400,0.0,1.0
2007-09-17,54.4,55.0,54.31,54.69,1139600,27.2,27.5,27.155,27.345,2279200,0.0,1.0
2007-09-18,55.0,55.03,54.39,54.79,1124800,27.5,27.515,27.195,27.395,2249600,0.0,1.0
2007-09-19,54.3,55.25,53.94,55.15,1021800,27.15,27.625,26.97,27.575,2043600,0.0,1.0
2007-09-20,54.84,55.06,54.0,54.25,1356300,27.42,27.53,27.0,27.125,2712600,0.0,1.0
2007-09-21,55.03,55.35,54.8,55.32,1480200,27.515,27.675,27.4,27.66,2960400,0.0,1.0
2007-09-24,56.12,56.8,55.5,55.8,1775100,28.06,28.4,27.75,27.9,3550200,0.0,1.0
2007-09-25,57.86,58.26,55.96,56.0,2242700,28.93,29.13,27.98,28.0,4485400,0.0,1.0
2007-09-26,58.02,58.7001,57.9,58.2,2856100,29.01,29.35005,28.95,29.1,5712200,0.0,1.0
2007-09-27,58.9,59.39,58.16,58.4,1544700,29.45,29.695,29.08,29.2,3089400,0.0,1.0
2007-09-28,61.0,62.53,59.78,60.12,4536000,30.5,31.265,29.89,30.06,9072000,0.0,1.0
2007-10-01,62.5999,64.88,61.31,61.95,6858900,31.29995,32.44,30.655,30.975,13717800,0.0,1.0
2007-10-02,63.995,64.2,61.87,62.75,2808900,31.9975,32.1,30.935,31.375,5617800,0.0,1.0
2007-10-03,64.3901,64.88,62.9915,63.76,2210500,32.19505,32.44,31.49575,31.88,4421000,0.0,1.0
2007-10-04,64.55,64.9,63.85,64.89,2188100,32.275,32.45,31.925,32.445,4376200,0.0,1.0
2007-10-05,65.4,65.59,64.45,65.18,1254300,32.7,32.795,32.225,32.59,2508600,0.0,1.0
2007-10-08,64.92,65.63,64.43,65.61,933100,32.46,32.815,32.215,32.805,1866200,0.0,1.0
2007-10-09,65.4999,65.65,63.92,64.5,1754100,32.74995,32.825,31.96,32.25,3508200,0.0,1.0
2007-10-10,65.37,65.5,64.81,65.5,1849400,32.685,32.75,32.405,32.75,3698800,0.0,1.0
2007-10-11,66.35,67.84,65.43,65.62,3685100,33.175,33.92,32.715,32.81,7370200,0.0,1.0
2007-10-12,68.14,68.56,66.35,66.74,2697900,34.07,34.28,33.175,33.37,5395800,0.0,1.0
2007-10-15,67.24,69.23,66.81,68.6,1614800,33.62,34.615,33.405,34.3,3229600,0.0,1.0
2007-10-16,67.51,67.89,66.56,67.09,1348800,33.755,33.945,33.28,33.545,2697600,0.0,1.0
2007-10-17,67.9,68.98,67.5,68.33,1539400,33.95,34.49,33.75,34.165,3078800,0.0,1.0
2007-10-18,67.73,68.27,67.07,67.71,3955600,33.865,34.135,33.535,33.855,7911200,0.0,1.0
2007-10-19,65.84,68.05,65.59,67.73,1993600,32.92,34.025,32.795,33.865,3987200,0.0,1.0
2007-10-22,65.63,67.3,65.24,65.36,9438900,32.815,33.65,32.62,32.68,18877800,0.0,1.0
2007-10-23,66.8,67.86,64.23,65.6,4460500,33.4,33.93,32.115,32.8,8921000,0.0,1.0
2007-10-24,67.41,67.48,64.88,66.01,3331100,33.705,33.74,32.44,33.005,6662200,0.0,1.0
2007-10-25,66.22,67.5,64.78,67.3,2695600,33.11,33.75,32.39,33.65,5391200,0.0,1.0
2007-10-26,65.84,66.9,65.43,66.9,1951200,32.92,33.45,32.715,33.45,3902400,0.0,1.0
2007-10-29,67.15,67.16,65.86,65.89,2089600,33.575,33.58,32.93,32.945,4179200,0.0,1.0
2007-10-30,66.93,67.06,66.29,67.0,1333900,33.465,33.53,33.145,33.5,2667800,0.0,1.0
2007-10-31,67.93,68.27,66.3,67.15,2246000,33.965,34.135,33.15,33.575,4492000,0.0,1.0
2007-11-01,65.91,67.67,65.7201,67.37,2569000,32.955,33.835,32.86005,33.685,5138000,0.0,1.0
2007-11-02,66.11,67.16,65.21,66.3,2586100,33.055,33.58,32.605,33.15,5172200,0.0,1.0
2007-11-05,66.68,67.09,66.09,66.77,2845400,33.34,33.545,33.045,33.385,5690800,0.0,1.0
2007-11-06,64.42,65.59,59.45,65.54,12852900,32.21,32.795,29.725,32.77,25705800,0.0,1.0
2007-11-07,63.98,65.13,62.95,63.53,3798900,31.99,32.565,31.475,31.765,7597800,0.0,1.0
2007-11-08,62.09,63.4,58.79,62.51,4817800,31.045,31.7,29.395,31.255,9635600,0.0,1.0
2007-11-09,62.29,63.58,61.26,61.26,2815300,31.145,31.79,30.63,30.63,5630600,0.0,1.0
2007-11-12,61.03,63.3,60.75,62.37,2210500,30.515,31.65,30.375,31.185,4421000,0.0,1.0
2007-11-13,63.45,63.81,61.01,61.55,2148200,31.725,31.905,30.505,30.775,4296400,0.0,1.0
2007-11-14,64.04,64.99,62.3,63.47,2500000,32.02,32.495,31.15,31.735,5000000,0.0,1.0
2007-11-15,65.13,65.76,63.62,63.94,2639300,32.565,32.88,31.81,31.97,5278600,0.0,1.0
2007-11-16,65.21,65.45,64.25,65.39,1964000,32.605,32.725,32.125,32.695,3928000,0.0,1.0
2007-11-19,65.07,65.7,64.4501,64.51,1728000,32.535,32.85,32.22505,32.255,3456000,0.0,1.0
2007-11-20,65.4,66.0,63.85,65.19,2032800,32.7,33.0,31.925,32.595,4065600,0.0,1.0
2007-11-21,63.18,66.0,63.08,65.08,1944800,31.59,33.0,31.54,32.54,3889600,0.0,1.0
2007-11-23,63.81,64.64,62.56,63.69,640600,31.905,32.32,31.28,31.845,1281200,0.0,1.0
2007-11-26,62.64,64.09,62.16,63.31,1777600,31.32,32.045,31.08,31.655,3555200,0.0,1.0
2007-11-27,63.35,64.15,62.6,63.07,2236400,31.675,32.075,31.3,31.535,4472800,0.0,1.0
2007-11-28,64.77,65.09,63.66,63.93,2706600,32.385,32.545,31.83,31.965,5413200,0.0,1.0
2007-11-29,65.78,66.42,64.16,64.6,1748900,32.89,33.21,32.08,32.3,3497800,0.0,1.0
2007-11-30,66.39,67.03,65.4,66.5,3097700,33.195,33.515,32.7,33.25,6195400,0.0,1.0
2007-12-03,64.8,66.49,64.31,66.49,1395800,32.4,33.245,32.155,33.245,2791600,0.0,1.0
2007-12-04,61.75,63.28,61.46,63.0,10847700,30.875,31.64,30.73,31.5,21695400,0.0,1.0
2007-12-05,62.02,62.35,61.495,62.04,10089500,31.01,31.175,30.7475,31.02,20179000,0.0,1.0
2007-12-06,64.02,64.3,61.5,62.0,5883400,32.01,32.15,30.75,31.0,11766800,0.0,1.0
2007-12-07,64.03,64.66,63.5,64.23,2936300,32.015,32.33,31.75,32.115,5872600,0.0,1.0
2007-12-10,64.95,64.97,64.01,64.01,1652200,32.475,32.485,32.005,32.005,3304400,0.0,1.0
2007-12-11,63.49,65.56,63.47,65.53,2184800,31.745,32.78,31.735,32.765,4369600,0.0,1.0
2007-12-12,64.65,65.0,63.87,64.48,2559700,32.325,32.5,31.935,32.24,5119400,0.0,1.0
2007-12-13,64.54,64.58,63.1,63.78,2378900,32.27,32.29,31.55,31.89,4757800,0.0,1.0
2007-12-14,65.2,65.64,64.0,64.44,1981000,32.6,32.82,32.0,32.22,3962000,0.0,1.0
2007-12-17,65.08,65.75,63.81,65.14,2180500,32.54,32.875,31.905,32.57,4361000,0.0,1.0
2007-12-18,66.22,66.28,64.46,65.82,1809200,33.11,33.14,32.23,32.91,3618400,0.0,1.0
2007-12-19,67.52,68.22,66.02,66.22,2639800,33.76,34.11,33.01,33.11,5279600,0.0,1.0
2007-12-20,69.5,69.75,67.41,67.41,2753200,34.75,34.875,33.705,33.705,5506400,0.0,1.0
2007-12-21,69.49,70.45,68.03,70.45,5856500,34.745,35.225,34.015,35.225,11713000,0.0,1.0
2007-12-24,71.05,71.18,69.25,69.9,902900,35.525,35.59,34.625,34.95,1805800,0.0,1.0
2007-12-26,71.28,71.46,70.26,70.51,1117800,35.64,35.73,35.13,35.255,2235600,0.0,1.0
2007-12-27,69.82,71.57,69.51,71.46,1274100,34.91,35.785,34.755,35.73,2548200,0.0,1.0
2007-12-28,69.65,70.3258,69.1,69.92,819500,34.825,35.1629,34.55,34.96,1639000,0.0,1.0
2007-12-31,68.64,69.65,68.37,69.25,928900,34.32,34.825,34.185,34.625,1857800,0.0,1.0
2008-01-02,67.51,69.9,66.87,68.93,3800800,33.755,34.95,33.435,34.465,7601600,0.0,1.0
2008-01-03,70.33,70.44,67.51,68.22,2939500,35.165,35.22,33.755,34.11,5879000,0.0,1.0
2008-01-04,71.12,72.88,69.14,69.8,5148400,35.56,36.44,34.57,34.9,10296800,0.0,1.0
2008-01-07,70.51,71.4499,68.74,71.0,4208100,35.255,35.72495,34.37,35.5,8416200,0.0,1.0
2008-01-08,68.11,70.95,68.11,70.68,2417100,34.055,35.475,34.055,35.34,4834200,0.0,1.0
2008-01-09,68.33,69.37,67.12,68.05,2852800,34.165,34.685,33.56,34.025,5705600,0.0,1.0
2008-01-10,69.74,70.22,67.5,67.86,1790000,34.87,35.11,33.75,33.93,3580000,0.0,1.0
2008-01-11,70.36,71.58,69.76,69.8,2734200,35.18,35.79,34.88,34.9,5468400,0.0,1.0
2008-01-14,69.0,70.99,68.7,70.99,3620000,34.5,35.495,34.35,35.495,7240000,0.0,1.0
2008-01-15,67.11,68.39,66.26,67.69,3386600,33.555,34.195,33.13,33.845,6773200,0.0,1.0
2008-01-16,66.62,68.1,66.18,67.29,3005800,33.31,34.05,33.09,33.645,6011600,0.0,1.0
2008-01-17,65.38,67.77,64.73,66.82,4485000,32.69,33.885,32.365,33.41,8970000,0.0,1.0
2008-01-18,64.18,66.2499,63.01,65.7,3472900,32.09,33.12495,31.505,32.85,6945800,0.0,1.0
2008-01-22,63.01,64.0,61.19,61.19,3564100,31.505,32.0,30.595,30.595,7128200,0.0,1.0
2008-01-23,64.28,64.4,60.35,62.96,3260600,32.14,32.2,30.175,31.48,6521200,0.0,1.0
2008-01-24,63.27,65.1,63.02,64.51,2029900,31.635,32.55,31.51,32.255,4059800,0.0,1.0
2008-01-25,62.07,65.06,62.0,63.74,2087700,31.035,32.53,31.0,31.87,4175400,0.0,1.0
2008-01-28,61.35,62.49,61.0,62.3,2964900,30.675,31.245,30.5,31.15,5929800,0.0,1.0
2008-01-29,63.6,64.0,61.0,61.85,2946800,31.8,32.0,30.5,30.925,5893600,0.0,1.0
2008-01-30,61.8,63.56,61.6,63.56,2678800,30.9,31.78,30.8,31.78,5357600,0.0,1.0
2008-01-31,64.36,65.48,60.61,63.01,7656800,32.18,32.74,30.305,31.505,15313600,0.0,1.0
2008-02-01,67.44,67.95,64.91,64.99,4624200,33.72,33.975,32.455,32.495,9248400,0.0,1.0
2008-02-04,67.09,67.6,66.21,67.6,2149200,33.545,33.8,33.105,33.8,4298400,0.0,1.0
2008-02-05,63.75,66.73,63.54,66.01,2511800,31.875,33.365,31.77,33.005,5023600,0.0,1.0
2008-02-06,62.09,64.58,61.84,64.06,2352600,31.045,32.29,30.92,32.03,4705200,0.0,1.0
2008-02-07,62.4,63.25,61.0,61.74,3149100,31.2,31.625,30.5,30.87,6298200,0.0,1.0
2008-02-08,63.77,64.35,62.44,62.59,2375100,31.885,32.175,31.22,31.295,4750200,0.0,1.0
2008-02-11,63.2,63.76,62.66,63.75,2238500,31.6,31.88,31.33,31.875,4477000,0.0,1.0
2008-02-12,61.93,63.98,61.68,63.47,2112700,30.965,31.99,30.84,31.735,4225400,0.0,1.0
2008-02-13,62.39,63.05,61.85,62.83,2377500,31.195,31.525,30.925,31.415,4755000,0.0,1.0
2008-02-14,62.25,63.4,61.89,63.24,2402200,31.125,31.7,30.945,31.62,4804400,0.0,1.0
2008-02-15,62.39,62.8,61.62,61.81,2439100,31.195,31.4,30.81,30.905,4878200,0.0,1.0
2008-02-19,61.42,63.35,61.11,62.85,1874400,30.71,31.675,30.555,31.425,3748800,0.0,1.0
2008-02-20,61.88,61.89,60.81,61.04,1806300,30.94,30.945,30.405,30.52,3612600,0.0,1.0
2008-02-21,59.56,62.69,58.66,62.0,3958500,29.78,31.345,29.33,31.0,7917000,0.0,1.0
2008-02-22,58.73,61.0,57.71,60.0,2792400,29.365,30.5,28.855,30.0,5584800,0.0,1.0
2008-02-25,59.81,60.0222,58.1,58.48,2087500,29.905,30.0111,29.05,29.24,4175000,0.0,1.0
2008-02-26,61.5,62.24,59.3,59.42,3046400,30.75,31.12,29.65,29.71,6092800,0.0,1.0
2008-02-27,62.05,63.59,60.45,61.24,2364700,31.025,31.795,30.225,30.62,4729400,0.0,1.0
2008-02-28,61.43,62.13,60.91,62.0,1584500,30.715,31.065,30.455,31.0,3169000,0.0,1.0
2008-02-29,60.31,61.35,59.29,60.615,2837600,30.155,30.675,29.645,30.3075,5675200,0.0,1.0
2008-03-03,58.07,60.61,57.22,60.0,3816800,29.035,30.305,28.61,30.0,7633600,0.0,1.0
2008-03-04,57.46,58.47,56.5,57.485,2490700,28.73,29.235,28.25,28.7425,4981400,0.0,1.0
2008-03-05,58.31,58.84,57.59,57.8,2683200,29.155,29.42,28.795,28.9,5366400,0.0,1.0
2008-03-06,56.3,59.31,56.29,58.622,2389500,28.15,29.655,28.145,29.311,4779000,0.0,1.0
2008-03-07,54.5,56.01,53.5,55.69,4291600,27.25,28.005,26.75,27.845,8583200,0.0,1.0
2008-03-10,51.62,54.76,51.45,54.76,3527600,25.81,27.38,25.725,27.38,7055200,0.0,1.0
2008-03-11,54.2,54.2,51.75,52.78,3048100,27.1,27.1,25.875,26.39,6096200,0.0,1.0
2008-03-12,53.67,54.61,53.12,54.54,2337100,26.835,27.305,26.56,27.27,4674200,0.0,1.0
2008-03-13,55.62,56.31,52.13,52.56,3798100,27.81,28.155,26.065,26.28,7596200,0.0,1.0
2008-03-14,54.75,56.62,54.17,56.49,3109100,27.375,28.31,27.085,28.245,6218200,0.0,1.0
2008-03-17,53.39,55.08,53.38,53.92,2420000,26.695,27.54,26.69,26.96,4840000,0.0,1.0
2008-03-18,55.9,56.12,53.4,54.55,2404400,27.95,28.06,26.7,27.275,4808800,0.0,1.0
2008-03-19,55.17,58.89,55.17,56.52,1836600,27.585,29.445,27.585,28.26,3673200,0.0,1.0
2008-03-20,57.31,57.64,54.66,55.82,3937000,28.655,28.82,27.33,27.91,7874000,0.0,1.0
2008-03-24,58.37,58.71,57.32,57.93,1845900,29.185,29.355,28.66,28.965,3691800,0.0,1.0
2008-03-25,58.57,58.89,57.86,58.89,1754000,29.285,29.445,28.93,29.445,3508000,0.0,1.0
2008-03-26,57.74,58.65,56.78,58.0,1253800,28.87,29.325,28.39,29.0,2507600,0.0,1.0
2008-03-27,57.28,58.35,56.9,58.07,1417300,28.64,29.175,28.45,29.035,2834600,0.0,1.0
2008-03-28,55.6,57.54,55.44,57.5,1608400,27.8,28.77,27.72,28.75,3216800,0.0,1.0
2008-03-31,55.6,56.65,54.1,55.61,1907000,27.8,28.325,27.05,27.805,3814000,0.0,1.0
2008-04-01,59.37,59.86,55.855,56.44,3519600,29.685,29.93,27.9275,28.22,7039200,0.0,1.0
2008-04-02,58.99,59.98,57.27,58.93,3081900,29.495,29.99,28.635,29.465,6163800,0.0,1.0
2008-04-03,30.03,30.18,29.03,29.42,1409550,30.03,30.18,29.03,29.42,1409550,0.0,2.0
2008-04-04,30.27,30.91,29.95,30.07,3677100,30.27,30.91,29.95,30.07,3677100,0.0,1.0
2008-04-07,30.37,30.99,30.2,30.75,2255400,30.37,30.99,30.2,30.75,2255400,0.0,1.0
2008-04-08,30.42,30.7,29.9,30.05,1988800,30.42,30.7,29.9,30.05,1988800,0.0,1.0
2008-04-09,29.47,30.65,29.15,30.61,2824600,29.47,30.65,29.15,30.61,2824600,0.0,1.0
2008-04-10,29.63,29.8,29.15,29.35,3278300,29.63,29.8,29.15,29.35,3278300,0.0,1.0
2008-04-11,27.96,28.89,27.53,28.84,7057100,27.96,28.89,27.53,28.84,7057100,0.0,1.0
2008-04-14,27.05,28.03,26.6,28.0,5143600,27.05,28.03,26.6,28.0,5143600,0.0,1.0
2008-04-15,26.38,27.3,26.08,27.08,4601400,26.38,27.3,26.08,27.08,4601400,0.0,1.0
2008-04-16,27.97,28.15,26.55,26.81,7565600,27.97,28.15,26.55,26.81,7565600,0.0,1.0
2008-04-17,27.87,28.47,27.31,28.12,3111700,27.87,28.47,27.31,28.12,3111700,0.0,1.0
2008-04-18,27.57,28.48,27.22,28.45,4890300,27.57,28.48,27.22,28.45,4890300,0.0,1.0
2008-04-21,27.67,27.72,26.91,27.35,4637500,27.67,27.72,26.91,27.35,4637500,0.0,1.0
2008-04-22,27.15,27.54,26.75,27.18,3763700,27.15,27.54,26.75,27.18,3763700,0.0,1.0
2008-04-23,28.29,28.2911,26.95,27.25,3679700,28.29,28.2911,26.95,27.25,3679700,0.0,1.0
2008-04-24,28.98,29.33,27.95,28.42,4755100,28.98,29.33,27.95,28.42,4755100,0.0,1.0
2008-04-25,29.14,29.32,28.5,29.18,2355100,29.14,29.32,28.5,29.18,2355100,0.0,1.0
2008-04-28,29.23,29.5,28.69,29.05,2111100,29.23,29.5,28.69,29.05,2111100,0.0,1.0
2008-04-29,29.96,30.0878,28.83,28.83,3828000,29.96,30.0878,28.83,28.83,3828000,0.0,1.0
2008-04-30,29.19,30.16,29.03,30.03,4744600,29.19,30.16,29.03,30.03,4744600,0.0,1.0
2008-05-01,23.75,26.36,21.25,24.08,54306600,23.75,26.36,21.25,24.08,54306600,0.0,1.0
2008-05-02,22.85,24.87,22.66,24.67,16803200,22.85,24.87,22.66,24.67,16803200,0.0,1.0
2008-05-05,21.97,22.85,21.51,22.76,15929400,21.97,22.85,21.51,22.76,15929400,0.0,1.0
2008-05-06,22.1,22.34,21.3,21.81,19055400,22.1,22.34,21.3,21.81,19055400,0.0,1.0
2008-05-07,22.62,23.545,21.68,21.68,14726900,22.62,23.545,21.68,21.68,14726900,0.0,1.0
2008-05-08,22.69,23.09,22.4,22.6,13296800,22.69,23.09,22.4,22.6,13296800,0.0,1.0
2008-05-09,22.18,22.68,22.04,22.52,10404400,22.18,22.68,22.04,22.52,10404400,0.0,1.0
2008-05-12,22.06,22.56,21.87,22.48,9183800,22.06,22.56,21.87,22.48,9183800,0.0,1.0
2008-05-13,21.58,22.15,21.42,21.81,9806600,21.58,22.15,21.42,21.81,9806600,0.0,1.0
2008-05-14,21.25,21.76,21.14,21.63,11825300,21.25,21.76,21.14,21.63,11825300,0.0,1.0
2008-05-15,21.0,21.38,20.7,21.1,10350200,21.0,21.38,20.7,21.1,10350200,0.0,1.0
2008-05-16,20.93,21.19,20.65,21.15,13122600,20.93,21.19,20.65,21.15,13122600,0.0,1.0
2008-05-19,21.77,22.35,20.15,20.29,14673700,21.77,22.35,20.15,20.29,14673700,0.0,1.0
2008-05-20,22.09,22.25,21.45,21.55,9610600,22.09,22.25,21.45,21.55,9610600,0.0,1.0
2008-05-21,22.4,22.93,22.23,22.44,9829300,22.4,22.93,22.23,22.44,9829300,0.0,1.0
2008-05-22,22.74,22.99,22.45,22.61,5856500,22.74,22.99,22.45,22.61,5856500,0.0,1.0
2008-05-23,23.61,23.98,22.74,22.88,9186400,23.61,23.98,22.74,22.88,9186400,0.0,1.0
2008-05-27,23.68,24.03,23.235,23.82,4910700,23.68,24.03,23.235,23.82,4910700,0.0,1.0
2008-05-28,24.15,24.24,23.66,23.68,7616800,24.15,24.24,23.66,23.68,7616800,0.0,1.0
2008-05-29,24.25,24.54,23.55,24.07,5383600,24.25,24.54,23.55,24.07,5383600,0.0,1.0
2008-05-30,24.03,24.51,23.83,24.25,6899300,24.03,24.51,23.83,24.25,6899300,0.0,1.0
2008-06-02,23.59,24.24,23.375,24.04,6464800,23.59,24.24,23.375,24.04,6464800,0.0,1.0
2008-06-03,24.04,24.22,23.3701,23.75,5365900,24.04,24.22,23.3701,23.75,5365900,0.0,1.0
2008-06-04,24.5,24.51,23.79,23.9,7498500,24.5,24.51,23.79,23.9,7498500,0.0,1.0
2008-06-05,24.17,24.51,23.93,24.5,5873200,24.17,24.51,23.93,24.5,5873200,0.0,1.0
2008-06-06,23.41,24.13,23.4,23.92,3934500,23.41,24.13,23.4,23.92,3934500,0.0,1.0
2008-06-09,23.19,23.35,21.9444,23.35,11515900,23.19,23.35,21.9444,23.35,11515900,0.0,1.0
2008-06-10,23.79,24.0,22.7,22.91,7288000,23.79,24.0,22.7,22.91,7288000,0.0,1.0
2008-06-11,23.22,23.8,23.0,23.8,6497800,23.22,23.8,23.0,23.8,6497800,0.0,1.0
2008-06-12,23.3,23.95,23.13,23.46,6773300,23.3,23.95,23.13,23.46,6773300,0.0,1.0
2008-06-13,23.72,23.8,23.03,23.35,5747900,23.72,23.8,23.03,23.35,5747900,0.0,1.0
2008-06-16,23.5,23.91,23.4,23.6,4523100,23.5,23.91,23.4,23.6,4523100,0.0,1.0
2008-06-17,23.54,23.78,23.355,23.72,4635000,23.54,23.78,23.355,23.72,4635000,0.0,1.0
2008-06-18,23.08,23.53,22.85,23.31,4790800,23.08,23.53,22.85,23.31,4790800,0.0,1.0
2008-06-19,23.3,23.4,22.88,22.93,3372200,23.3,23.4,22.88,22.93,3372200,0.0,1.0
2008-06-20,22.96,23.47,22.68,22.91,5838700,22.96,23.47,22.68,22.91,5838700,0.0,1.0
2008-06-23,22.62,23.07,22.58,22.97,3732900,22.62,23.07,22.58,22.97,3732900,0.0,1.0
2008-06-24,22.11,22.51,21.72,22.29,5832600,22.11,22.51,21.72,22.29,5832600,0.0,1.0
2008-06-25,22.74,22.99,22.08,22.18,4106400,22.74,22.99,22.08,22.18,4106400,0.0,1.0
2008-06-26,22.07,22.63,21.7,22.55,6567600,22.07,22.63,21.7,22.55,6567600,0.0,1.0
2008-06-27,22.02,22.39,21.49,22.12,29417100,22.02,22.39,21.49,22.12,29417100,0.0,1.0
2008-06-30,21.8,22.19,21.33,21.66,5488200,21.8,22.19,21.33,21.66,5488200,0.0,1.0
2008-07-01,22.58,22.69,21.5,21.65,6586900,22.58,22.69,21.5,21.65,6586900,0.0,1.0
2008-07-02,22.02,22.72,22.01,22.61,4011500,22.02,22.72,22.01,22.61,4011500,0.0,1.0
2008-07-03,21.6,22.25,21.56,21.905,2384800,21.6,22.25,21.56,21.905,2384800,0.0,1.0
2008-07-07,21.56,21.77,20.91,21.66,4291300,21.56,21.77,20.91,21.66,4291300,0.0,1.0
2008-07-08,22.62,22.9,21.37,21.48,6433500,22.62,22.9,21.37,21.48,6433500,0.0,1.0
2008-07-09,22.54,23.52,22.46,22.64,4958500,22.54,23.52,22.46,22.64,4958500,0.0,1.0
2008-07-10,22.47,22.95,21.72,22.74,5022300,22.47,22.95,21.72,22.74,5022300,0.0,1.0
2008-07-11,22.57,23.02,21.63,21.93,4818500,22.57,23.02,21.63,21.93,4818500,0.0,1.0
2008-07-14,22.55,22.98,22.06,22.85,3870800,22.55,22.98,22.06,22.85,3870800,0.0,1.0
2008-07-15,23.3,23.62,22.32,22.55,10183000,23.3,23.62,22.32,22.55,10183000,0.0,1.0
2008-07-16,23.82,24.0,23.4403,23.59,5633300,23.82,24.0,23.4403,23.59,5633300,0.0,1.0
2008-07-17,23.97,24.17,23.56,23.83,3396700,23.97,24.17,23.56,23.83,3396700,0.0,1.0
2008-07-18,23.97,24.2,23.51,23.88,4394100,23.97,24.2,23.51,23.88,4394100,0.0,1.0
2008-07-21,23.79,24.03,23.52,23.96,2491200,23.79,24.03,23.52,23.96,2491200,0.0,1.0
2008-07-22,23.82,24.18,23.58,24.13,4751400,23.82,24.18,23.58,24.13,4751400,0.0,1.0
2008-07-23,23.68,24.22,23.54,24.05,4879000,23.68,24.22,23.54,24.05,4879000,0.0,1.0
2008-07-24,23.12,23.72,22.96,23.6,5095600,23.12,23.72,22.96,23.6,5095600,0.0,1.0
2008-07-25,23.61,23.62,22.93,23.2,4240400,23.61,23.62,22.93,23.2,4240400,0.0,1.0
2008-07-28,22.93,23.56,22.85,23.24,2664800,22.93,23.56,22.85,23.24,2664800,0.0,1.0
2008-07-29,23.44,23.52,22.84,22.91,5493300,23.44,23.52,22.84,22.91,5493300,0.0,1.0
2008-07-30,22.85,23.48,21.8,23.41,9493200,22.85,23.48,21.8,23.41,9493200,0.0,1.0
2008-07-31,18.47,19.92,18.18,19.0,38638000,18.47,19.92,18.18,19.0,38638000,0.0,1.0
2008-08-01,18.63,18.94,18.13,18.33,11032600,18.63,18.94,18.13,18.33,11032600,0.0,1.0
2008-08-04,18.17,18.72,18.02,18.72,5765600,18.17,18.72,18.02,18.72,5765600,0.0,1.0
2008-08-05,18.8,18.82,18.13,18.44,9304900,18.8,18.82,18.13,18.44,9304900,0.0,1.0
2008-08-06,19.56,19.78,18.45,18.72,7397200,19.56,19.78,18.45,18.72,7397200,0.0,1.0
2008-08-07,19.88,20.3,19.27,19.38,9502700,19.88,20.3,19.27,19.38,9502700,0.0,1.0
2008-08-08,20.7,20.84,20.2,20.3,6547000,20.7,20.84,20.2,20.3,6547000,0.0,1.0
2008-08-11,21.08,21.12,20.32,20.63,6797200,21.08,21.12,20.32,20.63,6797200,0.0,1.0
2008-08-12,20.95,21.6,20.68,21.11,6719800,20.95,21.6,20.68,21.11,6719800,0.0,1.0
2008-08-13,20.36,21.384,19.98,21.25,7573400,20.36,21.384,19.98,21.25,7573400,0.0,1.0
2008-08-14,20.18,20.53,20.04,20.398,5400500,20.18,20.53,20.04,20.398,5400500,0.0,1.0
2008-08-15,20.11,20.34,19.95,20.27,5456200,20.11,20.34,19.95,20.27,5456200,0.0,1.0
2008-08-18,20.13,20.65,19.98,20.22,4518000,20.13,20.65,19.98,20.22,4518000,0.0,1.0
2008-08-19,20.41,20.63,20.0,20.01,3655500,20.41,20.63,20.0,20.01,3655500,0.0,1.0
2008-08-20,20.21,20.8,19.93,20.556,3248200,20.21,20.8,19.93,20.556,3248200,0.0,1.0
2008-08-21,20.25,20.38,19.94,20.05,2543400,20.25,20.38,19.94,20.05,2543400,0.0,1.0
2008-08-22,20.67,20.671,20.04,20.59,3343400,20.67,20.671,20.04,20.59,3343400,0.0,1.0
2008-08-25,20.3,20.5,20.125,20.4,2244500,20.3,20.5,20.125,20.4,2244500,0.0,1.0
2008-08-26,20.56,20.6,20.19,20.35,2107700,20.56,20.6,20.19,20.35,2107700,0.0,1.0
2008-08-27,20.94,21.26,20.4,20.68,3916100,20.94,21.26,20.4,20.68,3916100,0.0,1.0
2008-08-28,21.42,21.46,20.98,21.15,3124200,21.42,21.46,20.98,21.15,3124200,0.0,1.0
2008-08-29,21.22,21.71,21.03,21.3,1899200,21.22,21.71,21.03,21.3,1899200,0.0,1.0
2008-09-02,20.49,21.86,20.26,21.56,5762900,20.49,21.86,20.26,21.56,5762900,0.0,1.0
2008-09-03,20.0,20.6,19.66,20.47,7165000,20.0,20.6,19.66,20.47,7165000,0.0,1.0
2008-09-04,19.18,19.9,19.11,19.88,5292500,19.18,19.9,19.11,19.88,5292500,0.0,1.0
2008-09-05,19.81,19.9,18.91,19.03,5827900,19.81,19.9,18.91,19.03,5827900,0.0,1.0
2008-09-08,19.38,20.04,19.14,19.9,4047500,19.38,20.04,19.14,19.9,4047500,0.0,1.0
2008-09-09,18.62,19.48,18.49,19.39,5915400,18.62,19.48,18.49,19.39,5915400,0.0,1.0
2008-09-10,18.3,18.91,17.9,18.91,8602200,18.3,18.91,17.9,18.91,8602200,0.0,1.0
2008-09-11,18.82,18.83,17.83,18.0,6215500,18.82,18.83,17.83,18.0,6215500,0.0,1.0
2008-09-12,19.81,20.15,18.53,18.7,11246300,19.81,20.15,18.53,18.7,11246300,0.0,1.0
2008-09-15,19.32,19.75,19.0,19.01,5481200,19.32,19.75,19.0,19.01,5481200,0.0,1.0
2008-09-16,19.57,19.85,18.79,19.49,5713400,19.57,19.85,18.79,19.49,5713400,0.0,1.0
2008-09-17,18.96,19.74,18.89,19.46,7411200,18.96,19.74,18.89,19.46,7411200,0.0,1.0
2008-09-18,20.13,20.13,18.75,19.18,6801400,20.13,20.13,18.75,19.18,6801400,0.0,1.0
2008-09-19,19.66,20.75,19.12,20.34,7480100,19.66,20.75,19.12,20.34,7480100,0.0,1.0
2008-09-22,19.12,19.66,18.9725,19.28,5542000,19.12,19.66,18.9725,19.28,5542000,0.0,1.0
2008-09-23,19.48,19.78,18.96,19.08,5718200,19.48,19.78,18.96,19.08,5718200,0.0,1.0
2008-09-24,19.71,19.87,19.25,19.4,4578500,19.71,19.87,19.25,19.4,4578500,0.0,1.0
2008-09-25,19.99,20.1,19.52,19.68,5096700,19.99,20.1,19.52,19.68,5096700,0.0,1.0
2008-09-26,20.0,20.12,19.44,19.94,4756100,20.0,20.12,19.44,19.94,4756100,0.0,1.0
2008-09-29,18.77,19.95,18.755,19.73,5997000,18.77,19.95,18.755,19.73,5997000,0.0,1.0
2008-09-30,19.33,19.38,18.79,19.17,4978600,19.33,19.38,18.79,19.17,4978600,0.0,1.0
2008-10-01,18.46,19.15,18.02,19.085,4331900,18.46,19.15,18.02,19.085,4331900,0.0,1.0
2008-10-02,17.75,18.83,17.51,18.4,6605900,17.75,18.83,17.51,18.4,6605900,0.0,1.0
2008-10-03,16.76,18.14,16.66,17.88,6186300,16.76,18.14,16.66,17.88,6186300,0.0,1.0
2008-10-06,16.13,16.49,15.0,16.49,8912300,16.13,16.49,15.0,16.49,8912300,0.0,1.0
2008-10-07,15.37,16.29,15.32,15.984,5024400,15.37,16.29,15.32,15.984,5024400,0.0,1.0
2008-10-08,16.19,16.8,14.5,14.79,8018800,16.19,16.8,14.5,14.79,8018800,0.0,1.0
2008-10-09,14.69,16.53,14.22,15.81,7276700,14.69,16.53,14.22,15.81,7276700,0.0,1.0
2008-10-10,14.59,15.24,13.3,14.16,10472100,14.59,15.24,13.3,14.16,10472100,0.0,1.0
2008-10-13,16.2,16.33,15.19,15.3,4272000,16.2,16.33,15.19,15.3,4272000,0.0,1.0
2008-10-14,15.42,17.0,15.21,16.55,5577800,15.42,17.0,15.21,16.55,5577800,0.0,1.0
2008-10-15,14.41,15.44,14.19,15.16,5271000,14.41,15.44,14.19,15.16,5271000,0.0,1.0
2008-10-16,14.63,14.75,13.21,14.51,5406300,14.63,14.75,13.21,14.51,5406300,0.0,1.0
2008-10-17,14.1,14.96,13.84,14.26,4322500,14.1,14.96,13.84,14.26,4322500,0.0,1.0
2008-10-20,14.7,14.88,14.13,14.49,2908100,14.7,14.88,14.13,14.49,2908100,0.0,1.0
2008-10-21,14.34,14.7,14.094,14.55,4042700,14.34,14.7,14.094,14.55,4042700,0.0,1.0
2008-10-22,13.81,14.18,13.62,14.06,3819700,13.81,14.18,13.62,14.06,3819700,0.0,1.0
2008-10-23,13.06,13.94,12.49,13.81,7702700,13.06,13.94,12.49,13.81,7702700,0.0,1.0
2008-10-24,12.72,12.75,11.33,12.17,5263000,12.72,12.75,11.33,12.17,5263000,0.0,1.0
2008-10-27,11.42,12.59,11.28,12.52,6389500,11.42,12.59,11.28,12.52,6389500,0.0,1.0
2008-10-28,11.49,11.73,10.54,11.4,8815200,11.49,11.73,10.54,11.4,8815200,0.0,1.0
2008-10-29,11.33,11.76,11.02,11.5,10320500,11.33,11.76,11.02,11.5,10320500,0.0,1.0
2008-10-30,11.9,12.19,11.4,11.49,5941400,11.9,12.19,11.4,11.49,5941400,0.0,1.0
2008-10-31,12.24,12.41,11.46,11.81,4649600,12.24,12.41,11.46,11.81,4649600,0.0,1.0
2008-11-03,12.59,12.8,11.83,12.16,5049300,12.59,12.8,11.83,12.16,5049300,0.0,1.0
2008-11-04,13.64,13.96,12.65,12.71,5060800,13.64,13.96,12.65,12.71,5060800,0.0,1.0
2008-11-05,13.12,13.89,13.12,13.56,3321600,13.12,13.89,13.12,13.56,3321600,0.0,1.0
2008-11-06,12.39,13.35,12.39,13.0,3681700,12.39,13.35,12.39,13.0,3681700,0.0,1.0
2008-11-07,12.79,13.35,12.37,12.6,4163800,12.79,13.35,12.37,12.6,4163800,0.0,1.0
2008-11-10,12.49,13.5,12.3,12.87,3582200,12.49,13.5,12.3,12.87,3582200,0.0,1.0
2008-11-11,12.53,12.65,11.46,12.25,5673800,12.53,12.65,11.46,12.25,5673800,0.0,1.0
2008-11-12,12.99,14.0,12.15,12.18,9544200,12.99,14.0,12.15,12.18,9544200,0.0,1.0
2008-11-13,14.5,14.56,12.77,13.0,8427700,14.5,14.56,12.77,13.0,8427700,0.0,1.0
2008-11-14,14.14,14.93,14.0,14.23,5229100,14.14,14.93,14.0,14.23,5229100,0.0,1.0
2008-11-17,13.28,13.98,13.27,13.59,4013700,13.28,13.98,13.27,13.59,4013700,0.0,1.0
2008-11-18,13.58,14.11,13.17,13.3,4285000,13.58,14.11,13.17,13.3,4285000,0.0,1.0
2008-11-19,12.89,14.16,12.88,13.336,4001100,12.89,14.16,12.88,13.336,4001100,0.0,1.0
2008-11-20,11.73,12.79,11.7,12.65,4928200,11.73,12.79,11.7,12.65,4928200,0.0,1.0
2008-11-21,11.84,12.02,11.03,11.85,6490000,11.84,12.02,11.03,11.85,6490000,0.0,1.0
2008-11-24,13.51,13.68,12.07,12.1,6004400,13.51,13.68,12.07,12.1,6004400,0.0,1.0
2008-11-25,13.95,14.14,12.82,13.064,5702200,13.95,14.14,12.82,13.064,5702200,0.0,1.0
2008-11-26,14.61,14.75,12.98,13.72,3973600,14.61,14.75,12.98,13.72,3973600,0.0,1.0
2008-11-28,14.06,14.52,13.79,14.45,1453600,14.06,14.52,13.79,14.45,1453600,0.0,1.0
2008-12-01,12.21,13.82,12.13,13.78,5303100,12.21,13.82,12.13,13.78,5303100,0.0,1.0
2008-12-02,12.53,12.82,12.03,12.26,4614800,12.53,12.82,12.03,12.26,4614800,0.0,1.0
2008-12-03,12.92,13.03,12.22,12.28,5053000,12.92,13.03,12.22,12.28,5053000,0.0,1.0
2008-12-04,11.81,12.91,11.52,12.75,5042300,11.81,12.91,11.52,12.75,5042300,0.0,1.0
2008-12-05,12.8,12.81,11.5,11.72,4366600,12.8,12.81,11.5,11.72,4366600,0.0,1.0
2008-12-08,13.07,13.73,12.86,13.23,7839600,13.07,13.73,12.86,13.23,7839600,0.0,1.0
2008-12-09,13.01,13.23,12.66,13.16,7538800,13.01,13.23,12.66,13.16,7538800,0.0,1.0
2008-12-10,13.08,13.41,12.87,13.14,5333300,13.08,13.41,12.87,13.14,5333300,0.0,1.0
2008-12-11,12.79,13.23,12.63,12.91,5107900,12.79,13.23,12.63,12.91,5107900,0.0,1.0
2008-12-12,13.1,13.18,12.58,12.89,5287200,13.1,13.18,12.58,12.89,5287200,0.0,1.0
2008-12-15,12.82,13.22,12.6,13.21,6791300,12.82,13.22,12.6,13.21,6791300,0.0,1.0
2008-12-16,13.29,13.3,12.82,12.97,6815300,13.29,13.3,12.82,12.97,6815300,0.0,1.0
2008-12-17,13.52,13.86,13.01,13.11,3222300,13.52,13.86,13.01,13.11,3222300,0.0,1.0
2008-12-18,13.39,14.01,13.18,13.89,3515800,13.39,14.01,13.18,13.89,3515800,0.0,1.0
2008-12-19,13.01,13.54,12.9,13.25,6255700,13.01,13.54,12.9,13.25,6255700,0.0,1.0
2008-12-22,12.55,13.09,12.21,13.04,2146000,12.55,13.09,12.21,13.04,2146000,0.0,1.0
2008-12-23,12.46,13.09,12.33,12.41,2591300,12.46,13.09,12.33,12.41,2591300,0.0,1.0
2008-12-24,12.52,12.62,12.16,12.55,677200,12.52,12.62,12.16,12.55,677200,0.0,1.0
2008-12-26,12.39,12.5541,12.2,12.4,724500,12.39,12.5541,12.2,12.4,724500,0.0,1.0
2008-12-29,11.78,12.5,11.68,12.37,3128700,11.78,12.5,11.68,12.37,3128700,0.0,1.0
2008-12-30,12.42,12.46,11.85,12.23,3191600,12.42,12.46,11.85,12.23,3191600,0.0,1.0
2008-12-31,13.07,13.22,12.37,12.45,2926000,13.07,13.22,12.37,12.45,2926000,0.0,1.0
2009-01-02,13.0,13.22,12.66,13.03,3529700,13.0,13.22,12.66,13.03,3529700,0.0,1.0
2009-01-05,12.48,12.87,12.27,12.66,5831600,12.48,12.87,12.27,12.66,5831600,0.0,1.0
2009-01-06,12.49,12.98,12.38,12.48,4449000,12.49,12.98,12.38,12.48,4449000,0.0,1.0
2009-01-07,12.14,12.5,11.99,12.4,3444500,12.14,12.5,11.99,12.4,3444500,0.0,1.0
2009-01-08,11.43,12.13,11.28,11.98,6531900,11.43,12.13,11.28,11.98,6531900,0.0,1.0
2009-01-09,10.9,11.2,10.34,10.84,10154500,10.9,11.2,10.34,10.84,10154500,0.0,1.0
2009-01-12,12.33,13.3,11.7,12.1,13426100,12.33,13.3,11.7,12.1,13426100,0.0,1.0
2009-01-13,12.94,13.11,11.98,12.35,7889800,12.94,13.11,11.98,12.35,7889800,0.0,1.0
2009-01-14,12.31,12.89,12.2,12.77,3461400,12.31,12.89,12.2,12.77,3461400,0.0,1.0
2009-01-15,12.23,12.46,11.64,12.31,3848400,12.23,12.46,11.64,12.31,3848400,0.0,1.0
2009-01-16,12.27,12.49,11.95,12.39,2831100,12.27,12.49,11.95,12.39,2831100,0.0,1.0
2009-01-20,11.26,12.3299,11.23,12.12,4759600,11.26,12.3299,11.23,12.12,4759600,0.0,1.0
2009-01-21,11.69,11.7,11.24,11.4,3357200,11.69,11.7,11.24,11.4,3357200,0.0,1.0
2009-01-22,11.73,11.85,11.23,11.57,3283400,11.73,11.85,11.23,11.57,3283400,0.0,1.0
2009-01-23,11.41,11.6,11.14,11.47,3506000,11.41,11.6,11.14,11.47,3506000,0.0,1.0
2009-01-26,11.54,11.91,11.34,11.34,2465200,11.54,11.91,11.34,11.34,2465200,0.0,1.0
2009-01-27,11.99,12.03,11.53,11.58,2704600,11.99,12.03,11.53,11.58,2704600,0.0,1.0
2009-01-28,12.19,12.36,11.85,12.11,3766100,12.19,12.36,11.85,12.11,3766100,0.0,1.0
2009-01-29,11.79,12.12,11.575,11.92,2857700,11.79,12.12,11.575,11.92,2857700,0.0,1.0
2009-01-30,11.79,12.075,11.6399,11.9,3517700,11.79,12.075,11.6399,11.9,3517700,0.0,1.0
2009-02-02,11.97,12.13,11.6,11.99,4728800,11.97,12.13,11.6,11.99,4728800,0.0,1.0
2009-02-03,12.8,13.3,11.9,11.95,11643800,12.8,13.3,11.9,11.95,11643800,0.0,1.0
2009-02-04,13.02,13.44,12.6,12.78,6181300,13.02,13.44,12.6,12.78,6181300,0.0,1.0
2009-02-05,13.82,14.09,12.79,12.86,6502200,13.82,14.09,12.79,12.86,6502200,0.0,1.0
2009-02-06,14.14,14.22,13.63,13.78,3142700,14.14,14.22,13.63,13.78,3142700,0.0,1.0
2009-02-09,14.29,14.52,14.06,14.07,3085400,14.29,14.52,14.06,14.07,3085400,0.0,1.0
2009-02-10,13.37,14.2,13.25,14.1,7721000,13.37,14.2,13.25,14.1,7721000,0.0,1.0
2009-02-11,13.7,13.94,13.54,13.59,2807500,13.7,13.94,13.54,13.59,2807500,0.0,1.0
2009-02-12,14.19,14.4,13.56,13.56,3868400,14.19,14.4,13.56,13.56,3868400,0.0,1.0
2009-02-13,14.18,14.48,14.02,14.23,2727300,14.18,14.48,14.02,14.23,2727300,0.0,1.0
2009-02-17,13.49,13.73,12.88,13.52,4315800,13.49,13.73,12.88,13.52,4315800,0.0,1.0
2009-02-18,13.42,13.68,13.09,13.56,2754900,13.42,13.68,13.09,13.56,2754900,0.0,1.0
2009-02-19,13.0,13.59,12.92,13.48,3948000,13.0,13.59,12.92,13.48,3948000,0.0,1.0
2009-02-20,12.27,12.99,11.94,12.99,8027800,12.27,12.99,11.94,12.99,8027800,0.0,1.0
2009-02-23,12.09,12.5,11.98,12.38,4061500,12.09,12.5,11.98,12.38,4061500,0.0,1.0
2009-02-24,12.39,12.6,11.95,12.18,4107600,12.39,12.6,11.95,12.18,4107600,0.0,1.0
2009-02-25,12.13,12.38,12.0,12.28,3714500,12.13,12.38,12.0,12.28,3714500,0.0,1.0
2009-02-26,11.69,12.35,11.63,12.2,3969100,11.69,12.35,11.63,12.2,3969100,0.0,1.0
2009-02-27,11.32,11.98,11.27,11.96,4671000,11.32,11.98,11.27,11.96,4671000,0.0,1.0
2009-03-02,10.09,11.16,9.92,11.02,9405500,10.09,11.16,9.92,11.02,9405500,0.0,1.0
2009-03-03,10.17,10.494,9.97,10.11,5425600,10.17,10.494,9.97,10.11,5425600,0.0,1.0
2009-03-04,10.63,10.85,10.1,10.43,4178800,10.63,10.85,10.1,10.43,4178800,0.0,1.0
2009-03-05,9.62,10.45,9.54,10.38,5485000,9.62,10.45,9.54,10.38,5485000,0.0,1.0
2009-03-06,9.7,9.93,9.42,9.92,5219800,9.7,9.93,9.42,9.92,5219800,0.0,1.0
2009-03-09,9.39,10.03,9.31,9.54,4259600,9.39,10.03,9.31,9.54,4259600,0.0,1.0
2009-03-10,10.28,10.32,9.51,9.57,4538100,10.28,10.32,9.51,9.57,4538100,0.0,1.0
2009-03-11,9.95,10.41,9.8,10.19,3213600,9.95,10.41,9.8,10.19,3213600,0.0,1.0
2009-03-12,10.58,10.63,9.71,9.94,3772800,10.58,10.63,9.71,9.94,3772800,0.0,1.0
2009-03-13,11.84,11.91,11.25,11.76,5980500,11.84,11.91,11.25,11.76,5980500,0.0,1.0
2009-03-16,11.34,12.3,11.32,12.19,3652200,11.34,12.3,11.32,12.19,3652200,0.0,1.0
2009-03-17,11.83,11.83,11.13,11.65,3048200,11.83,11.83,11.13,11.65,3048200,0.0,1.0
2009-03-18,12.39,12.59,11.5,11.5,4316100,12.39,12.59,11.5,11.5,4316100,0.0,1.0
2009-03-19,12.12,12.54,12.0,12.48,2681600,12.12,12.54,12.0,12.48,2681600,0.0,1.0
2009-03-20,11.92,12.43,11.77,12.3,2647300,11.92,12.43,11.77,12.3,2647300,0.0,1.0
2009-03-23,13.07,13.07,12.17,12.34,3217800,13.07,13.07,12.17,12.34,3217800,0.0,1.0
2009-03-24,12.96,13.3,12.72,12.81,2603300,12.96,13.3,12.72,12.81,2603300,0.0,1.0
2009-03-25,13.33,14.01,12.94,13.09,4627100,13.33,14.01,12.94,13.09,4627100,0.0,1.0
2009-03-26,13.97,13.98,13.34,13.54,3738200,13.97,13.98,13.34,13.54,3738200,0.0,1.0
2009-03-27,13.49,13.88,13.31,13.76,3067800,13.49,13.88,13.31,13.76,3067800,0.0,1.0
2009-03-30,12.97,13.4,12.74,13.29,2111700,12.97,13.4,12.74,13.29,2111700,0.0,1.0
2009-03-31,13.09,13.42,13.0,13.0,2532100,13.09,13.42,13.0,13.0,2532100,0.0,1.0
2009-04-01,12.68,13.0,12.11,12.88,5044000,12.68,13.0,12.11,12.88,5044000,0.0,1.0
2009-04-02,13.66,13.97,12.81,12.9,6352900,13.66,13.97,12.81,12.9,6352900,0.0,1.0
2009-04-03,13.52,13.7,13.06,13.66,3804500,13.52,13.7,13.06,13.66,3804500,0.0,1.0
2009-04-06,13.57,13.58,13.15,13.15,2739900,13.57,13.58,13.15,13.15,2739900,0.0,1.0
2009-04-07,13.46,13.88,13.15,13.37,3236200,13.46,13.88,13.15,13.37,3236200,0.0,1.0
2009-04-08,13.63,13.77,13.3,13.61,1638200,13.63,13.77,13.3,13.61,1638200,0.0,1.0
2009-04-09,14.05,14.39,13.69,13.82,3006500,14.05,14.39,13.69,13.82,3006500,0.0,1.0
2009-04-13,13.83,14.27,13.7,13.97,3578700,13.83,14.27,13.7,13.97,3578700,0.0,1.0
2009-04-14,13.91,14.11,13.6007,13.74,3048200,13.91,14.11,13.6007,13.74,3048200,0.0,1.0
2009-04-15,14.03,14.28,13.77,13.85,3071100,14.03,14.28,13.77,13.85,3071100,0.0,1.0
2009-04-16,14.42,14.57,14.02,14.26,2323800,14.42,14.57,14.02,14.26,2323800,0.0,1.0
2009-04-17,14.91,15.0,14.12,14.12,2920200,14.91,15.0,14.12,14.12,2920200,0.0,1.0
2009-04-20,14.23,14.86,14.15,14.64,2303900,14.23,14.86,14.15,14.64,2303900,0.0,1.0
2009-04-21,14.08,14.55,13.84,14.28,3117100,14.08,14.55,13.84,14.28,3117100,0.0,1.0
2009-04-22,14.1,14.39,13.83,13.92,2339700,14.1,14.39,13.83,13.92,2339700,0.0,1.0
2009-04-23,13.8,14.23,13.58,14.0,2365000,13.8,14.23,13.58,14.0,2365000,0.0,1.0
2009-04-24,14.3,14.39,13.67,13.91,2642900,14.3,14.39,13.67,13.91,2642900,0.0,1.0
2009-04-27,14.24,14.63,14.09,14.12,2755700,14.24,14.63,14.09,14.12,2755700,0.0,1.0
2009-04-28,14.28,14.5999,14.08,14.09,1893900,14.28,14.5999,14.08,14.09,1893900,0.0,1.0
2009-04-29,14.98,15.16,14.26,14.48,2719700,14.98,15.16,14.26,14.48,2719700,0.0,1.0
2009-04-30,14.86,15.91,14.53,15.16,5028900,14.86,15.91,14.53,15.16,5028900,0.0,1.0
2009-05-01,15.09,15.16,14.41,14.52,2787000,15.09,15.16,14.41,14.52,2787000,0.0,1.0
2009-05-04,15.6,15.72,15.1,15.27,3993300,15.6,15.72,15.1,15.27,3993300,0.0,1.0
2009-05-05,12.45,12.63,11.78,12.11,32015400,12.45,12.63,11.78,12.11,32015400,0.0,1.0
2009-05-06,12.21,12.68,11.97,12.51,10149200,12.21,12.68,11.97,12.51,10149200,0.0,1.0
2009-05-07,12.1,12.46,11.99,12.46,5584600,12.1,12.46,11.99,12.46,5584600,0.0,1.0
2009-05-08,12.14,12.45,12.08,12.285,5615000,12.14,12.45,12.08,12.285,5615000,0.0,1.0
2009-05-11,12.44,12.54,12.01,12.1,4727500,12.44,12.54,12.01,12.1,4727500,0.0,1.0
2009-05-12,11.99,12.48,11.95,12.23,5177000,11.99,12.48,11.95,12.23,5177000,0.0,1.0
2009-05-13,11.9,12.12,11.89,11.99,5470100,11.9,12.12,11.89,11.99,5470100,0.0,1.0
2009-05-14,12.06,12.18,11.69,12.01,9294300,12.06,12.18,11.69,12.01,9294300,0.0,1.0
2009-05-15,11.71,12.09,11.68,12.01,4258400,11.71,12.09,11.68,12.01,4258400,0.0,1.0
2009-05-18,11.7,12.0,11.64,11.77,4657100,11.7,12.0,11.64,11.77,4657100,0.0,1.0
2009-05-19,11.9,12.05,11.6,11.62,3926400,11.9,12.05,11.6,11.62,3926400,0.0,1.0
2009-05-20,11.93,12.35,11.8,11.8,3400900,11.93,12.35,11.8,11.8,3400900,0.0,1.0
2009-05-21,11.72,12.16,11.53,11.9,3631700,11.72,12.16,11.53,11.9,3631700,0.0,1.0
2009-05-22,11.73,11.98,11.6,11.74,2857300,11.73,11.98,11.6,11.74,2857300,0.0,1.0
2009-05-26,12.11,12.11,11.36,11.36,4142000,12.11,12.11,11.36,11.36,4142000,0.0,1.0
2009-05-27,12.28,12.49,11.86,12.12,5346800,12.28,12.49,11.86,12.12,5346800,0.0,1.0
2009-05-28,12.39,12.89,12.1,12.4,4957300,12.39,12.89,12.1,12.4,4957300,0.0,1.0
2009-05-29,12.67,12.67,12.27,12.64,2939900,12.67,12.67,12.27,12.64,2939900,0.0,1.0
2009-06-01,13.33,13.38,12.86,12.98,4992400,13.33,13.38,12.86,12.98,4992400,0.0,1.0
2009-06-02,13.75,13.98,13.08,13.2,6186300,13.75,13.98,13.08,13.2,6186300,0.0,1.0
2009-06-03,13.75,13.95,13.55,13.75,4863100,13.75,13.95,13.55,13.75,4863100,0.0,1.0
2009-06-04,13.56,13.87,13.45,13.74,2278800,13.56,13.87,13.45,13.74,2278800,0.0,1.0
2009-06-05,13.66,13.81,13.38,13.58,3294700,13.66,13.81,13.38,13.58,3294700,0.0,1.0
2009-06-08,13.49,13.73,13.22,13.44,2333400,13.49,13.73,13.22,13.44,2333400,0.0,1.0
2009-06-09,13.77,13.85,13.5,13.61,2701200,13.77,13.85,13.5,13.61,2701200,0.0,1.0
2009-06-10,13.63,13.98,13.46,13.9,3199100,13.63,13.98,13.46,13.9,3199100,0.0,1.0
2009-06-11,14.36,14.48,13.66,13.78,4163800,14.36,14.48,13.66,13.78,4163800,0.0,1.0
2009-06-12,14.03,14.24,13.8,14.24,4521000,14.03,14.24,13.8,14.24,4521000,0.0,1.0
2009-06-15,13.44,13.95,13.11,13.95,3568500,13.44,13.95,13.11,13.95,3568500,0.0,1.0
2009-06-16,13.33,13.9,13.27,13.53,3553600,13.33,13.9,13.27,13.53,3553600,0.0,1.0
2009-06-17,13.692,13.78,13.29,13.43,2942900,13.692,13.78,13.29,13.43,2942900,0.0,1.0
2009-06-18,13.9,14.035,13.56,13.61,2362700,13.9,14.035,13.56,13.61,2362700,0.0,1.0
2009-06-19,14.19,14.59,14.11,14.12,2830100,14.19,14.59,14.11,14.12,2830100,0.0,1.0
2009-06-22,13.63,13.92,13.52,13.92,2594400,13.63,13.92,13.52,13.92,2594400,0.0,1.0
2009-06-23,13.79,13.94,13.5,13.65,2386400,13.79,13.94,13.5,13.65,2386400,0.0,1.0
2009-06-24,14.03,14.18,13.72,13.85,1976900,14.03,14.18,13.72,13.85,1976900,0.0,1.0
2009-06-25,14.29,14.49,13.57,13.92,2372800,14.29,14.49,13.57,13.92,2372800,0.0,1.0
2009-06-26,14.42,14.47,13.85,14.17,4259000,14.42,14.47,13.85,14.17,4259000,0.0,1.0
2009-06-29,14.2,14.46,14.12,14.38,2907800,14.2,14.46,14.12,14.38,2907800,0.0,1.0
2009-06-30,14.25,14.35,14.0,14.175,2870100,14.25,14.35,14.0,14.175,2870100,0.0,1.0
2009-07-01,13.92,14.33,13.84,14.29,4099600,13.92,14.33,13.84,14.29,4099600,0.0,1.0
2009-07-02,13.65,13.81,13.47,13.81,2431300,13.65,13.81,13.47,13.81,2431300,0.0,1.0
2009-07-06,13.65,13.74,13.37,13.57,2430100,13.65,13.74,13.37,13.57,2430100,0.0,1.0
2009-07-07,13.18,13.77,13.17,13.72,3549900,13.18,13.77,13.17,13.72,3549900,0.0,1.0
2009-07-08,13.04,13.34,12.87,13.28,2755600,13.04,13.34,12.87,13.28,2755600,0.0,1.0
2009-07-09,12.83,13.06,12.74,13.06,2972100,12.83,13.06,12.74,13.06,2972100,0.0,1.0
2009-07-10,12.74,12.99,12.61,12.75,3765500,12.74,12.99,12.61,12.75,3765500,0.0,1.0
2009-07-13,13.06,13.15,12.52,12.72,2544800,13.06,13.15,12.52,12.72,2544800,0.0,1.0
2009-07-14,13.0,13.17,12.85,13.0,2368200,13.0,13.17,12.85,13.0,2368200,0.0,1.0
2009-07-15,13.51,13.64,13.02,13.06,3388500,13.51,13.64,13.02,13.06,3388500,0.0,1.0
2009-07-16,13.68,13.78,13.35,13.43,3118900,13.68,13.78,13.35,13.43,3118900,0.0,1.0
2009-07-17,13.56,13.8,13.43,13.78,2835700,13.56,13.8,13.43,13.78,2835700,0.0,1.0
2009-07-20,13.64,13.7,13.42,13.62,2693100,13.64,13.7,13.42,13.62,2693100,0.0,1.0
2009-07-21,14.03,14.04,13.46,13.63,4033400,14.03,14.04,13.46,13.63,4033400,0.0,1.0
2009-07-22,13.76,13.9696,13.61,13.92,2717800,13.76,13.9696,13.61,13.92,2717800,0.0,1.0
2009-07-23,14.22,14.37,13.58,13.7,2793000,14.22,14.37,13.58,13.7,2793000,0.0,1.0
2009-07-24,14.64,14.66,14.01,14.05,2170100,14.64,14.66,14.01,14.05,2170100,0.0,1.0
2009-07-27,14.7,14.76,14.38,14.56,1640900,14.7,14.76,14.38,14.56,1640900,0.0,1.0
2009-07-28,14.67,14.91,14.34,14.66,2182100,14.67,14.91,14.34,14.66,2182100,0.0,1.0
2009-07-29,14.85,14.89,14.5,14.64,3326400,14.85,14.89,14.5,14.64,3326400,0.0,1.0
2009-07-30,14.73,15.02,14.64,15.0,2835300,14.73,15.02,14.64,15.0,2835300,0.0,1.0
2009-07-31,14.69,14.97,14.63,14.76,3338300,14.69,14.97,14.63,14.76,3338300,0.0,1.0
2009-08-03,14.83,15.09,14.58,14.7,5398700,14.83,15.09,14.58,14.7,5398700,0.0,1.0
2009-08-04,14.86,14.88,14.09,14.11,5889100,14.86,14.88,14.09,14.11,5889100,0.0,1.0
2009-08-05,14.75,15.0,14.53,14.83,4243800,14.75,15.0,14.53,14.83,4243800,0.0,1.0
2009-08-06,14.32,14.81,14.27,14.74,3261700,14.32,14.81,14.27,14.74,3261700,0.0,1.0
2009-08-07,14.31,14.68,14.23,14.49,3861900,14.31,14.68,14.23,14.49,3861900,0.0,1.0
2009-08-10,14.47,14.77,14.25,14.25,3725800,14.47,14.77,14.25,14.25,3725800,0.0,1.0
2009-08-11,14.27,14.52,14.18,14.4,3855200,14.27,14.52,14.18,14.4,3855200,0.0,1.0
2009-08-12,14.8,14.98,14.15,14.28,4710200,14.8,14.98,14.15,14.28,4710200,0.0,1.0
2009-08-13,14.85,14.91,14.52,14.91,2728500,14.85,14.91,14.52,14.91,2728500,0.0,1.0
2009-08-14,15.14,15.18,14.61,14.67,5360900,15.14,15.18,14.61,14.67,5360900,0.0,1.0
2009-08-17,14.84,14.98,14.67,14.9,4332600,14.84,14.98,14.67,14.9,4332600,0.0,1.0
2009-08-18,15.18,15.2,14.68,15.0,3459700,15.18,15.2,14.68,15.0,3459700,0.0,1.0
2009-08-19,15.66,15.75,14.94,15.0,5739100,15.66,15.75,14.94,15.0,5739100,0.0,1.0
2009-08-20,15.71,15.78,15.5,15.61,3182400,15.71,15.78,15.5,15.61,3182400,0.0,1.0
2009-08-21,15.87,16.06,15.71,15.83,3735900,15.87,16.06,15.71,15.83,3735900,0.0,1.0
2009-08-24,16.02,16.08,15.782,15.87,3411400,16.02,16.08,15.782,15.87,3411400,0.0,1.0
2009-08-25,16.33,16.41,15.95,15.95,3309500,16.33,16.41,15.95,15.95,3309500,0.0,1.0
2009-08-26,16.22,16.42,16.08,16.42,4723700,16.22,16.42,16.08,16.42,4723700,0.0,1.0
2009-08-27,16.47,16.62,15.87,16.35,4106100,16.47,16.62,15.87,16.35,4106100,0.0,1.0
2009-08-28,16.43,16.64,16.2,16.64,2472900,16.43,16.64,16.2,16.64,2472900,0.0,1.0
2009-08-31,16.46,16.54,15.955,16.29,4413100,16.46,16.54,15.955,16.29,4413100,0.0,1.0
2009-09-01,16.2,16.86,16.0,16.42,3949100,16.2,16.86,16.0,16.42,3949100,0.0,1.0
2009-09-02,16.01,16.155,15.49,15.49,4754300,16.01,16.155,15.49,15.49,4754300,0.0,1.0
2009-09-03,15.99,16.08,15.72,16.04,1986300,15.99,16.08,15.72,16.04,1986300,0.0,1.0
2009-09-04,16.43,16.45,15.81,15.95,1511000,16.43,16.45,15.81,15.95,1511000,0.0,1.0
2009-09-08,16.44,16.59,16.27,16.48,1695800,16.44,16.59,16.27,16.48,1695800,0.0,1.0
2009-09-09,16.88,17.08,16.45,16.5,3229600,16.88,17.08,16.45,16.5,3229600,0.0,1.0
2009-09-10,17.09,17.12,16.75,16.81,2754700,17.09,17.12,16.75,16.81,2754700,0.0,1.0
2009-09-11,17.07,17.23,16.69,17.08,1754200,17.07,17.23,16.69,17.08,1754200,0.0,1.0
2009-09-14,17.46,17.48,16.95,16.95,3344600,17.46,17.48,16.95,16.95,3344600,0.0,1.0
2009-09-15,17.23,17.83,17.22,17.76,4995900,17.23,17.83,17.22,17.76,4995900,0.0,1.0
2009-09-16,16.76,17.33,16.64,17.28,5765600,16.76,17.33,16.64,17.28,5765600,0.0,1.0
2009-09-17,16.99,17.095,16.66,16.69,2748200,16.99,17.095,16.66,16.69,2748200,0.0,1.0
2009-09-18,16.47,17.03,16.45,17.03,3909500,16.47,17.03,16.45,17.03,3909500,0.0,1.0
2009-09-21,16.69,16.76,16.2,16.35,2947000,16.69,16.76,16.2,16.35,2947000,0.0,1.0
2009-09-22,16.33,16.82,16.14,16.72,3426200,16.33,16.82,16.14,16.72,3426200,0.0,1.0
2009-09-23,16.11,16.56,16.11,16.33,3088300,16.11,16.56,16.11,16.33,3088300,0.0,1.0
2009-09-24,16.14,16.4,15.871,16.09,3111000,16.14,16.4,15.871,16.09,3111000,0.0,1.0
2009-09-25,16.28,16.42,16.14,16.29,1929000,16.28,16.42,16.14,16.29,1929000,0.0,1.0
2009-09-28,16.58,16.82,16.31,16.45,2182800,16.58,16.82,16.31,16.45,2182800,0.0,1.0
2009-09-29,16.61,16.68,16.24,16.57,2108600,16.61,16.68,16.24,16.57,2108600,0.0,1.0
2009-09-30,16.34,16.66,15.99,16.57,2889900,16.34,16.66,15.99,16.57,2889900,0.0,1.0
2009-10-01,15.94,16.44,15.92,16.32,3067100,15.94,16.44,15.92,16.32,3067100,0.0,1.0
2009-10-02,16.23,16.44,15.8,15.9,3403800,16.23,16.44,15.8,15.9,3403800,0.0,1.0
2009-10-05,16.13,16.42,15.98,16.2,2745600,16.13,16.42,15.98,16.2,2745600,0.0,1.0
2009-10-06,16.54,16.68,15.84,16.2,3159600,16.54,16.68,15.84,16.2,3159600,0.0,1.0
2009-10-07,16.58,16.67,16.37,16.5,1591600,16.58,16.67,16.37,16.5,1591600,0.0,1.0
2009-10-08,16.72,16.76,16.37,16.53,2564000,16.72,16.76,16.37,16.53,2564000,0.0,1.0
2009-10-09,16.69,16.69,16.35,16.59,2128700,16.69,16.69,16.35,16.59,2128700,0.0,1.0
2009-10-12,16.69,16.87,16.61,16.7,2635600,16.69,16.87,16.61,16.7,2635600,0.0,1.0
2009-10-13,16.65,16.74,16.53,16.61,2354700,16.65,16.74,16.53,16.61,2354700,0.0,1.0
2009-10-14,16.85,16.9,16.56,16.66,3126800,16.85,16.9,16.56,16.66,3126800,0.0,1.0
2009-10-15,16.92,16.96,16.69,16.77,1944900,16.92,16.96,16.69,16.77,1944900,0.0,1.0
2009-10-16,16.42,16.9,16.41,16.88,4054400,16.42,16.9,16.41,16.88,4054400,0.0,1.0
2009-10-19,16.65,16.69,16.215,16.5,3314800,16.65,16.69,16.215,16.5,3314800,0.0,1.0
2009-10-20,15.69,16.56,15.57,16.52,7195400,15.69,16.56,15.57,16.52,7195400,0.0,1.0
2009-10-21,15.63,16.33,15.61,15.62,4972600,15.63,16.33,15.61,15.62,4972600,0.0,1.0
2009-10-22,16.05,16.19,15.53,15.68,2947100,16.05,16.19,15.53,15.68,2947100,0.0,1.0
2009-10-23,15.59,15.98,15.52,15.9,3130700,15.59,15.98,15.52,15.9,3130700,0.0,1.0
2009-10-26,15.54,15.81,15.37,15.56,2166600,15.54,15.81,15.37,15.56,2166600,0.0,1.0
2009-10-27,15.25,15.77,15.18,15.59,3370400,15.25,15.77,15.18,15.59,3370400,0.0,1.0
2009-10-28,14.82,15.37,14.8,15.27,2893000,14.82,15.37,14.8,15.27,2893000,0.0,1.0
2009-10-29,15.33,15.38,14.65,14.95,2832700,15.33,15.38,14.65,14.95,2832700,0.0,1.0
2009-10-30,14.78,15.3,14.74,15.23,3853800,14.78,15.3,14.74,15.23,3853800,0.0,1.0
2009-11-02,14.86,15.02,14.55,14.83,3330100,14.86,15.02,14.55,14.83,3330100,0.0,1.0
2009-11-03,14.64,14.89,14.55,14.83,3503700,14.64,14.89,14.55,14.83,3503700,0.0,1.0
2009-11-04,14.97,15.37,14.88,15.07,4878000,14.97,15.37,14.88,15.07,4878000,0.0,1.0
2009-11-05,15.3,15.46,15.07,15.14,3125500,15.3,15.46,15.07,15.14,3125500,0.0,1.0
2009-11-06,15.13,15.4,14.9,15.28,2448900,15.13,15.4,14.9,15.28,2448900,0.0,1.0
2009-11-09,15.32,15.5,15.18,15.47,4363700,15.32,15.5,15.18,15.47,4363700,0.0,1.0
2009-11-10,15.77,15.81,14.95,14.99,6937400,15.77,15.81,14.95,14.99,6937400,0.0,1.0
2009-11-11,15.75,15.85,15.39,15.82,3946100,15.75,15.85,15.39,15.82,3946100,0.0,1.0
2009-11-12,15.4,15.75,15.37,15.72,2520900,15.4,15.75,15.37,15.72,2520900,0.0,1.0
2009-11-13,15.64,15.77,15.375,15.39,2282000,15.64,15.77,15.375,15.39,2282000,0.0,1.0
2009-11-16,15.67,15.94,15.63,15.64,2309300,15.67,15.94,15.63,15.64,2309300,0.0,1.0
2009-11-17,15.12,15.32,14.64,14.66,5659000,15.12,15.32,14.64,14.66,5659000,0.0,1.0
2009-11-18,15.37,15.45,15.05,15.05,3313100,15.37,15.45,15.05,15.05,3313100,0.0,1.0
2009-11-19,15.07,15.38,14.98,15.33,2334700,15.07,15.38,14.98,15.33,2334700,0.0,1.0
2009-11-20,14.39,14.61,14.13,14.4,9787800,14.39,14.61,14.13,14.4,9787800,0.0,1.0
2009-11-23,14.28,14.9,14.19,14.45,4559900,14.28,14.9,14.19,14.45,4559900,0.0,1.0
2009-11-24,14.56,14.77,14.26,14.28,4341800,14.56,14.77,14.26,14.28,4341800,0.0,1.0
2009-11-25,14.7,14.82,14.57,14.7,2489000,14.7,14.82,14.57,14.7,2489000,0.0,1.0
2009-11-27,14.42,14.57,14.18,14.41,1273100,14.42,14.57,14.18,14.41,1273100,0.0,1.0
2009-11-30,14.47,14.48,14.235,14.46,3954800,14.47,14.48,14.235,14.46,3954800,0.0,1.0
2009-12-01,14.6,14.815,14.47,14.55,4036300,14.6,14.815,14.47,14.55,4036300,0.0,1.0
2009-12-02,14.41,14.6619,14.29,14.48,3539500,14.41,14.6619,14.29,14.48,3539500,0.0,1.0
2009-12-03,14.24,14.59,14.23,14.43,3391400,14.24,14.59,14.23,14.43,3391400,0.0,1.0
2009-12-04,14.33,14.62,14.13,14.56,3759200,14.33,14.62,14.13,14.56,3759200,0.0,1.0
2009-12-07,14.34,14.45,14.14,14.26,2020800,14.34,14.45,14.14,14.26,2020800,0.0,1.0
2009-12-08,14.08,14.24,13.93,14.23,3019000,14.08,14.24,13.93,14.23,3019000,0.0,1.0
2009-12-09,14.09,14.13,13.85,14.02,1695800,14.09,14.13,13.85,14.02,1695800,0.0,1.0
2009-12-10,14.29,14.4,14.1,14.1,1654100,14.29,14.4,14.1,14.1,1654100,0.0,1.0
2009-12-11,14.35,14.44,14.25,14.36,1579600,14.35,14.44,14.25,14.36,1579600,0.0,1.0
2009-12-14,14.1,14.5,14.07,14.47,2426100,14.1,14.5,14.07,14.47,2426100,0.0,1.0
2009-12-15,13.99,14.31,13.93,14.1,4099200,13.99,14.31,13.93,14.1,4099200,0.0,1.0
2009-12-16,13.94,14.1,13.91,14.01,2065800,13.94,14.1,13.91,14.01,2065800,0.0,1.0
2009-12-17,13.48,13.91,13.47,13.86,4843600,13.48,13.91,13.47,13.86,4843600,0.0,1.0
2009-12-18,13.66,13.69,13.26,13.47,6409600,13.66,13.69,13.26,13.47,6409600,0.0,1.0
2009-12-21,14.07,14.09,13.68,13.73,2898300,14.07,14.09,13.68,13.73,2898300,0.0,1.0
2009-12-22,14.73,14.74,14.07,14.11,4401900,14.73,14.74,14.07,14.11,4401900,0.0,1.0
2009-12-23,14.7,14.8,14.45,14.73,2542700,14.7,14.8,14.45,14.73,2542700,0.0,1.0
2009-12-24,14.88,14.96,14.56,14.7,968600,14.88,14.96,14.56,14.7,968600,0.0,1.0
2009-12-28,14.71,14.99,14.52,14.9,3303100,14.71,14.99,14.52,14.9,3303100,0.0,1.0
2009-12-29,14.63,14.7449,14.58,14.72,1686100,14.63,14.7449,14.58,14.72,1686100,0.0,1.0
2009-12-30,14.59,14.75,14.47,14.57,1309800,14.59,14.75,14.47,14.57,1309800,0.0,1.0
2009-12-31,14.5,14.71,14.46,14.65,1595800,14.5,14.71,14.46,14.65,1595800,0.0,1.0
2010-01-04,14.94,14.99,14.67,14.69,4011600,14.94,14.99,14.67,14.69,4011600,0.0,1.0
2010-01-05,14.94,14.97,14.8,14.95,2211800,14.94,14.97,14.8,14.95,2211800,0.0,1.0
2010-01-06,15.01,15.04,14.8,14.88,3313500,15.01,15.04,14.8,14.88,3313500,0.0,1.0
2010-01-07,14.99,15.05,14.81,14.99,2683300,14.99,15.05,14.81,14.99,2683300,0.0,1.0
2010-01-08,14.97,15.04,14.86,14.97,1658500,14.97,15.04,14.86,14.97,1658500,0.0,1.0
2010-01-11,14.94,14.98,14.74,14.94,1623100,14.94,14.98,14.74,14.94,1623100,0.0,1.0
2010-01-12,14.92,15.05,14.76,14.79,3089600,14.92,15.05,14.76,14.79,3089600,0.0,1.0
2010-01-13,15.17,15.31,14.97,14.97,2939300,15.17,15.31,14.97,14.97,2939300,0.0,1.0
2010-01-14,15.31,15.34,15.03,15.07,1382600,15.31,15.34,15.03,15.07,1382600,0.0,1.0
2010-01-15,15.375,15.57,15.1,15.17,5256200,15.375,15.57,15.1,15.17,5256200,0.0,1.0
2010-01-19,15.94,16.0,15.44,15.44,5783100,15.94,16.0,15.44,15.44,5783100,0.0,1.0
2010-01-20,15.63,15.89,15.4,15.82,3506100,15.63,15.89,15.4,15.82,3506100,0.0,1.0
2010-01-21,15.8,15.86,15.54,15.66,4642600,15.8,15.86,15.54,15.66,4642600,0.0,1.0
2010-01-22,15.79,16.19,15.74,15.82,4354500,15.79,16.19,15.74,15.82,4354500,0.0,1.0
2010-01-25,15.83,16.02,15.76,15.88,3154400,15.83,16.02,15.76,15.88,3154400,0.0,1.0
2010-01-26,15.63,15.88,15.59,15.74,4108500,15.63,15.88,15.59,15.74,4108500,0.0,1.0
2010-01-27,15.35,15.83,15.23,15.79,3743600,15.35,15.83,15.23,15.79,3743600,0.0,1.0
2010-01-28,15.08,15.34,14.84,15.34,5384800,15.08,15.34,14.84,15.34,5384800,0.0,1.0
2010-01-29,15.07,15.31,15.06,15.12,3172700,15.07,15.31,15.06,15.12,3172700,0.0,1.0
2010-02-01,15.25,15.28,14.93,14.93,4235600,15.25,15.28,14.93,14.93,4235600,0.0,1.0
2010-02-02,16.58,16.84,15.86,16.16,17807500,16.58,16.84,15.86,16.16,17807500,0.0,1.0
2010-02-03,16.45,16.64,16.4,16.5,4963200,16.45,16.64,16.4,16.5,4963200,0.0,1.0
2010-02-04,16.2,16.47,16.16,16.36,4564400,16.2,16.47,16.16,16.36,4564400,0.0,1.0
2010-02-05,15.99,16.27,15.64,16.24,3468700,15.99,16.27,15.64,16.24,3468700,0.0,1.0
2010-02-08,16.0,16.1,15.83,16.0,2683300,16.0,16.1,15.83,16.0,2683300,0.0,1.0
2010-02-09,16.03,16.36,15.98,16.2,2934400,16.03,16.36,15.98,16.2,2934400,0.0,1.0
2010-02-10,16.03,16.22,15.95,16.01,3198200,16.03,16.22,15.95,16.01,3198200,0.0,1.0
2010-02-11,16.11,16.23,15.89,15.97,3634400,16.11,16.23,15.89,15.97,3634400,0.0,1.0
2010-02-12,16.0,16.059,15.85,15.99,2785200,16.0,16.059,15.85,15.99,2785200,0.0,1.0
2010-02-16,16.09,16.16,15.88,16.06,5324400,16.09,16.16,15.88,16.06,5324400,0.0,1.0
2010-02-17,16.07,16.17,15.93,16.13,4235100,16.07,16.17,15.93,16.13,4235100,0.0,1.0
2010-02-18,16.24,16.25,16.12,16.15,2663800,16.24,16.25,16.12,16.15,2663800,0.0,1.0
2010-02-19,16.11,16.3,16.03,16.28,3229100,16.11,16.3,16.03,16.28,3229100,0.0,1.0
2010-02-22,16.19,16.21,15.71,15.71,2493400,16.19,16.21,15.71,15.71,2493400,0.0,1.0
2010-02-23,16.16,16.29,16.04,16.18,4279200,16.16,16.29,16.04,16.18,4279200,0.0,1.0
2010-02-24,16.57,16.58,16.25,16.25,4370500,16.57,16.58,16.25,16.25,4370500,0.0,1.0
2010-02-25,16.93,17.02,16.35,16.38,7577300,16.93,17.02,16.35,16.38,7577300,0.0,1.0
2010-02-26,17.25,17.31,16.91,16.99,5053500,17.25,17.31,16.91,16.99,5053500,0.0,1.0
2010-03-01,17.35,17.6,17.28,17.35,5051600,17.35,17.6,17.28,17.35,5051600,0.0,1.0
2010-03-02,17.37,17.42,17.28,17.28,4156000,17.37,17.42,17.28,17.28,4156000,0.0,1.0
2010-03-03,17.15,17.44,17.14,17.4,3860000,17.15,17.44,17.14,17.4,3860000,0.0,1.0
2010-03-04,17.11,17.27,17.06,17.25,3044400,17.11,17.27,17.06,17.25,3044400,0.0,1.0
2010-03-05,17.41,17.45,17.06,17.09,2081600,17.41,17.45,17.06,17.09,2081600,0.0,1.0
2010-03-08,17.52,17.535,17.3,17.41,2332300,17.52,17.535,17.3,17.41,2332300,0.0,1.0
2010-03-09,17.42,17.56,17.335,17.39,1675200,17.42,17.56,17.335,17.39,1675200,0.0,1.0
2010-03-10,17.55,17.65,17.3,17.36,4134700,17.55,17.65,17.3,17.36,4134700,0.0,1.0
2010-03-11,19.28,19.56,17.402,17.47,23730200,19.28,19.56,17.402,17.47,23730200,0.0,1.0
2010-03-12,18.64,19.37,18.39,19.33,14793700,18.64,19.37,18.39,19.33,14793700,0.0,1.0
2010-03-15,19.38,19.42,18.61,18.64,7393900,19.38,19.42,18.61,18.64,7393900,0.0,1.0
2010-03-16,19.18,19.72,19.08,19.35,4135600,19.18,19.72,19.08,19.35,4135600,0.0,1.0
2010-03-17,19.07,19.45,18.99,19.3,3067700,19.07,19.45,18.99,19.3,3067700,0.0,1.0
2010-03-18,19.56,19.68,19.0,19.05,4777200,19.56,19.68,19.0,19.05,4777200,0.0,1.0
2010-03-19,18.67,19.65,18.63,19.63,8233900,18.67,19.65,18.63,19.63,8233900,0.0,1.0
2010-03-22,18.77,18.97,18.33,18.43,4737600,18.77,18.97,18.33,18.43,4737600,0.0,1.0
2010-03-23,18.83,19.01,18.56,18.8,3379500,18.83,19.01,18.56,18.8,3379500,0.0,1.0
2010-03-24,18.67,18.92,18.59,18.83,1797600,18.67,18.92,18.59,18.83,1797600,0.0,1.0
2010-03-25,18.52,18.87,18.5,18.79,3506700,18.52,18.87,18.5,18.79,3506700,0.0,1.0
2010-03-26,18.26,18.65,18.19,18.64,2262500,18.26,18.65,18.19,18.64,2262500,0.0,1.0
2010-03-29,18.41,18.62,18.22,18.62,2473400,18.41,18.62,18.22,18.62,2473400,0.0,1.0
2010-03-30,18.34,18.52,18.23,18.47,1762700,18.34,18.52,18.23,18.47,1762700,0.0,1.0
2010-03-31,18.54,18.84,18.3,18.34,4013200,18.54,18.84,18.3,18.34,4013200,0.0,1.0
2010-04-01,18.53,18.85,18.4,18.6,3163100,18.53,18.85,18.4,18.6,3163100,0.0,1.0
2010-04-05,18.34,18.65,18.31,18.54,3733000,18.34,18.65,18.31,18.54,3733000,0.0,1.0
2010-04-06,18.03,18.4199,17.99,18.32,6771800,18.03,18.4199,17.99,18.32,6771800,0.0,1.0
2010-04-07,17.57,18.08,17.4905,17.96,5964200,17.57,18.08,17.4905,17.96,5964200,0.0,1.0
2010-04-08,17.56,17.6,17.24,17.55,4854400,17.56,17.6,17.24,17.55,4854400,0.0,1.0
2010-04-09,17.75,17.88,17.5,17.51,3479800,17.75,17.88,17.5,17.51,3479800,0.0,1.0
2010-04-12,17.56,17.83,17.54,17.73,2359900,17.56,17.83,17.54,17.73,2359900,0.0,1.0
2010-04-13,17.78,17.83,17.42,17.55,5249100,17.78,17.83,17.42,17.55,5249100,0.0,1.0
2010-04-14,18.33,18.36,17.7,17.78,4529500,18.33,18.36,17.7,17.78,4529500,0.0,1.0
2010-04-15,18.27,18.39,18.17,18.33,3022600,18.27,18.39,18.17,18.33,3022600,0.0,1.0
2010-04-16,18.14,18.39,18.1,18.25,4239300,18.14,18.39,18.1,18.25,4239300,0.0,1.0
2010-04-19,18.11,18.22,17.9,18.04,3108500,18.11,18.22,17.9,18.04,3108500,0.0,1.0
2010-04-20,18.22,18.32,18.0,18.28,2991000,18.22,18.32,18.0,18.28,2991000,0.0,1.0
2010-04-21,18.16,18.33,17.99,18.33,2754000,18.16,18.33,17.99,18.33,2754000,0.0,1.0
2010-04-22,18.19,18.3,17.94,18.13,2416700,18.19,18.3,17.94,18.13,2416700,0.0,1.0
2010-04-23,18.28,18.38,18.04,18.25,2469500,18.28,18.38,18.04,18.25,2469500,0.0,1.0
2010-04-26,18.02,18.72,18.01,18.35,3456500,18.02,18.72,18.01,18.35,3456500,0.0,1.0
2010-04-27,17.94,18.57,17.93,18.02,3477900,17.94,18.57,17.93,18.02,3477900,0.0,1.0
2010-04-28,18.02,18.2,17.94,18.1,2415300,18.02,18.2,17.94,18.1,2415300,0.0,1.0
2010-04-29,17.76,18.13,17.7515,18.04,4540300,17.76,18.13,17.7515,18.04,4540300,0.0,1.0
2010-04-30,17.88,18.21,17.77,17.92,3508900,17.88,18.21,17.77,17.92,3508900,0.0,1.0
2010-05-03,18.11,18.14,17.73,17.92,3284200,18.11,18.14,17.73,17.92,3284200,0.0,1.0
2010-05-04,16.01,17.14,15.89,17.14,13177400,16.01,17.14,15.89,17.14,13177400,0.0,1.0
2010-05-05,16.25,16.34,15.86,15.9,6225300,16.25,16.34,15.86,15.9,6225300,0.0,1.0
2010-05-06,16.01,16.66,15.25,16.39,6991500,16.01,16.66,15.25,16.39,6991500,0.0,1.0
2010-05-07,15.82,16.07,15.29,16.06,6664000,15.82,16.07,15.29,16.06,6664000,0.0,1.0
2010-05-10,16.21,16.54,16.05,16.42,4362600,16.21,16.54,16.05,16.42,4362600,0.0,1.0
2010-05-11,16.17,16.345,16.05,16.14,2852900,16.17,16.345,16.05,16.14,2852900,0.0,1.0
2010-05-12,16.4,16.43,16.03,16.13,2660300,16.4,16.43,16.03,16.13,2660300,0.0,1.0
2010-05-13,16.23,16.4,16.16,16.33,1766400,16.23,16.4,16.16,16.33,1766400,0.0,1.0
2010-05-14,15.78,16.28,15.69,16.15,2564700,15.78,16.28,15.69,16.15,2564700,0.0,1.0
2010-05-17,15.78,15.94,15.5,15.83,2849600,15.78,15.94,15.5,15.83,2849600,0.0,1.0
2010-05-18,15.63,15.96,15.52,15.87,3562100,15.63,15.96,15.52,15.87,3562100,0.0,1.0
2010-05-19,15.61,15.92,15.49,15.65,2992600,15.61,15.92,15.49,15.65,2992600,0.0,1.0
2010-05-20,14.84,15.41,14.83,15.33,4815600,14.84,15.41,14.83,15.33,4815600,0.0,1.0
2010-05-21,15.08,15.09,14.43,14.64,5861300,15.08,15.09,14.43,14.64,5861300,0.0,1.0
2010-05-24,15.0,15.29,14.4,14.95,3071400,15.0,15.29,14.4,14.95,3071400,0.0,1.0
2010-05-25,14.91,14.91,14.31,14.77,5190200,14.91,14.91,14.31,14.77,5190200,0.0,1.0
2010-05-26,14.92,15.24,14.58,14.93,5242300,14.92,15.24,14.58,14.93,5242300,0.0,1.0
2010-05-27,14.96,15.31,14.79,15.19,3809200,14.96,15.31,14.79,15.19,3809200,0.0,1.0
2010-05-28,14.9,15.0404,14.59,14.72,2256200,14.9,15.0404,14.59,14.72,2256200,0.0,1.0
2010-06-01,14.63,15.1,14.63,14.9,2257200,14.63,15.1,14.63,14.9,2257200,0.0,1.0
2010-06-02,14.72,14.8,14.55,14.71,4185000,14.72,14.8,14.55,14.71,4185000,0.0,1.0
2010-06-03,15.27,15.34,14.865,15.03,7678000,15.27,15.34,14.865,15.03,7678000,0.0,1.0
2010-06-04,14.78,15.2,14.72,14.91,3224000,14.78,15.2,14.72,14.91,3224000,0.0,1.0
2010-06-07,14.41,14.94,14.4,14.8,2653000,14.41,14.94,14.4,14.8,2653000,0.0,1.0
2010-06-08,14.0,14.6,13.85,14.38,5599400,14.0,14.6,13.85,14.38,5599400,0.0,1.0
2010-06-09,14.01,14.37,13.98,14.15,4383900,14.01,14.37,13.98,14.15,4383900,0.0,1.0
2010-06-10,14.195,14.425,14.1201,14.16,5514400,14.195,14.425,14.1201,14.16,5514400,0.0,1.0
2010-06-11,14.57,14.58,13.9719,14.04,5715300,14.57,14.58,13.9719,14.04,5715300,0.0,1.0
2010-06-14,14.67,14.855,14.57,14.59,3233200,14.67,14.855,14.57,14.59,3233200,0.0,1.0
2010-06-15,14.8,14.91,14.7,14.81,3263300,14.8,14.91,14.7,14.81,3263300,0.0,1.0
2010-06-16,14.98,15.06,14.69,14.73,2787700,14.98,15.06,14.69,14.73,2787700,0.0,1.0
2010-06-17,14.99,15.03,14.83,14.97,2274900,14.99,15.03,14.83,14.97,2274900,0.0,1.0
2010-06-18,14.98,15.06,14.93,14.99,2859600,14.98,15.06,14.93,14.99,2859600,0.0,1.0
2010-06-21,15.01,15.25,14.95,15.1,2103900,15.01,15.25,14.95,15.1,2103900,0.0,1.0
2010-06-22,14.89,15.24,14.86,15.01,2409600,14.89,15.24,14.86,15.01,2409600,0.0,1.0
2010-06-23,14.63,14.865,14.53,14.81,2841800,14.63,14.865,14.53,14.81,2841800,0.0,1.0
2010-06-24,14.16,14.59,14.15,14.54,4073300,14.16,14.59,14.15,14.54,4073300,0.0,1.0
2010-06-25,14.24,14.36,14.02,14.18,6270400,14.24,14.36,14.02,14.18,6270400,0.0,1.0
2010-06-28,14.06,14.43,14.06,14.21,2997800,14.06,14.43,14.06,14.21,2997800,0.0,1.0
2010-06-29,13.63,13.95,13.58,13.84,3641000,13.63,13.95,13.58,13.84,3641000,0.0,1.0
2010-06-30,13.93,14.15,13.5,13.66,5253200,13.93,14.15,13.5,13.66,5253200,0.0,1.0
2010-07-01,13.73,13.93,13.47,13.88,3283300,13.73,13.93,13.47,13.88,3283300,0.0,1.0
2010-07-02,13.64,13.9025,13.53,13.75,2443800,13.64,13.9025,13.53,13.75,2443800,0.0,1.0
2010-07-06,13.58,13.91,13.48,13.81,2388800,13.58,13.91,13.48,13.81,2388800,0.0,1.0
2010-07-07,14.02,14.03,13.49,13.58,1754800,14.02,14.03,13.49,13.58,1754800,0.0,1.0
2010-07-08,14.23,14.31,13.99,14.05,3328400,14.23,14.31,13.99,14.05,3328400,0.0,1.0
2010-07-09,13.99,14.11,13.735,14.0,3487300,13.99,14.11,13.735,14.0,3487300,0.0,1.0
2010-07-12,14.12,14.16,13.9,13.96,2398100,14.12,14.16,13.9,13.96,2398100,0.0,1.0
2010-07-13,14.31,14.53,14.22,14.25,2654700,14.31,14.53,14.22,14.25,2654700,0.0,1.0
2010-07-14,14.43,14.46,14.16,14.34,2451000,14.43,14.46,14.16,14.34,2451000,0.0,1.0
2010-07-15,14.57,14.58,14.28,14.47,2130800,14.57,14.58,14.28,14.47,2130800,0.0,1.0
2010-07-16,14.12,14.74,14.04,14.57,2847900,14.12,14.74,14.04,14.57,2847900,0.0,1.0
2010-07-19,14.25,14.3,14.05,14.14,2588900,14.25,14.3,14.05,14.14,2588900,0.0,1.0
2010-07-20,13.84,14.29,13.63,14.07,4238800,13.84,14.29,13.63,14.07,4238800,0.0,1.0
2010-07-21,13.31,13.92,13.24,13.86,3053900,13.31,13.92,13.24,13.86,3053900,0.0,1.0
2010-07-22,13.44,13.69,13.4,13.41,2785700,13.44,13.69,13.4,13.41,2785700,0.0,1.0
2010-07-23,13.37,13.46,13.22,13.37,2412400,13.37,13.46,13.22,13.37,2412400,0.0,1.0
2010-07-26,13.83,13.83,13.35,13.35,2843000,13.83,13.83,13.35,13.35,2843000,0.0,1.0
2010-07-27,15.04,15.08,13.86,13.86,7332700,15.04,15.08,13.86,13.86,7332700,0.0,1.0
2010-07-28,14.06,15.08,14.02,14.96,6632700,14.06,15.08,14.02,14.96,6632700,0.0,1.0
2010-07-29,13.98,14.19,13.57,14.06,2915000,13.98,14.19,13.57,14.06,2915000,0.0,1.0
2010-07-30,14.14,14.25,13.76,13.82,2336300,14.14,14.25,13.76,13.82,2336300,0.0,1.0
2010-08-02,14.58,14.69,14.32,14.45,5091200,14.58,14.69,14.32,14.45,5091200,0.0,1.0
2010-08-03,15.44,15.82,15.06,15.1,8327400,15.44,15.82,15.06,15.1,8327400,0.0,1.0
2010-08-04,15.9,16.03,15.45,15.51,4282200,15.9,16.03,15.45,15.51,4282200,0.0,1.0
2010-08-05,16.06,16.205,15.69,15.75,3222700,16.06,16.205,15.69,15.75,3222700,0.0,1.0
2010-08-06,16.09,16.3,15.75,15.9,2730000,16.09,16.3,15.75,15.9,2730000,0.0,1.0
2010-08-09,15.57,16.12,15.48,16.11,3113500,15.57,16.12,15.48,16.11,3113500,0.0,1.0
2010-08-10,15.54,15.73,15.23,15.48,2016300,15.54,15.73,15.23,15.48,2016300,0.0,1.0
2010-08-11,15.02,15.32,15.0,15.28,1757800,15.02,15.32,15.0,15.28,1757800,0.0,1.0
2010-08-12,14.93,15.08,14.71,14.85,2055500,14.93,15.08,14.71,14.85,2055500,0.0,1.0
2010-08-13,14.76,14.989,14.73,14.83,1517100,14.76,14.989,14.73,14.83,1517100,0.0,1.0
2010-08-16,14.6,14.85,14.51,14.7,2124200,14.6,14.85,14.51,14.7,2124200,0.0,1.0
2010-08-17,14.9,15.0999,14.66,14.69,2627800,14.9,15.0999,14.66,14.69,2627800,0.0,1.0
2010-08-18,15.1,15.19,14.65,14.9,2332200,15.1,15.19,14.65,14.9,2332200,0.0,1.0
2010-08-19,14.76,15.15,14.63,15.0,2033400,14.76,15.15,14.63,15.0,2033400,0.0,1.0
2010-08-20,14.68,14.96,14.43,14.75,1382900,14.68,14.96,14.43,14.75,1382900,0.0,1.0
2010-08-23,14.67,14.99,14.52,14.72,2096500,14.67,14.99,14.52,14.72,2096500,0.0,1.0
2010-08-24,14.04,14.56,14.03,14.56,3404000,14.04,14.56,14.03,14.56,3404000,0.0,1.0
2010-08-25,14.38,14.43,13.85,13.92,1919600,14.38,14.43,13.85,13.92,1919600,0.0,1.0
2010-08-26,14.06,14.42,14.0425,14.4,2260000,14.06,14.42,14.0425,14.4,2260000,0.0,1.0
2010-08-27,14.17,14.32,13.95,14.11,2225400,14.17,14.32,13.95,14.11,2225400,0.0,1.0
2010-08-30,14.1,14.3,13.92,14.12,3064000,14.1,14.3,13.92,14.12,3064000,0.0,1.0
2010-08-31,14.18,14.32,13.94,14.06,2801700,14.18,14.32,13.94,14.06,2801700,0.0,1.0
2010-09-01,14.57,14.72,14.15,14.35,2427600,14.57,14.72,14.15,14.35,2427600,0.0,1.0
2010-09-02,14.8,14.82,14.36,14.49,1822400,14.8,14.82,14.36,14.49,1822400,0.0,1.0
2010-09-03,15.12,15.18,14.89,14.92,1458300,15.12,15.18,14.89,14.92,1458300,0.0,1.0
2010-09-07,14.73,15.19,14.7,15.1,1848300,14.73,15.19,14.7,15.1,1848300,0.0,1.0
2010-09-08,14.99,15.2,14.61,14.64,2568500,14.99,15.2,14.61,14.64,2568500,0.0,1.0
2010-09-09,15.22,15.37,14.99,15.04,2174200,15.22,15.37,14.99,15.04,2174200,0.0,1.0
2010-09-10,15.26,15.45,15.15,15.3,1874100,15.26,15.45,15.15,15.3,1874100,0.0,1.0
2010-09-13,15.61,15.65,15.33,15.41,1799200,15.61,15.65,15.33,15.41,1799200,0.0,1.0
2010-09-14,16.34,16.41,15.91,16.0,4721700,16.34,16.41,15.91,16.0,4721700,0.0,1.0
2010-09-15,16.3375,16.6,16.16,16.29,4623000,16.3375,16.6,16.16,16.29,4623000,0.0,1.0
2010-09-16,16.33,16.67,16.3,16.3,2993800,16.33,16.67,16.3,16.3,2993800,0.0,1.0
2010-09-17,16.54,16.63,16.36,16.42,3399600,16.54,16.63,16.36,16.42,3399600,0.0,1.0
2010-09-20,16.42,16.68,16.33,16.59,4013700,16.42,16.68,16.33,16.59,4013700,0.0,1.0
2010-09-21,16.04,16.49,15.99,16.4,5128300,16.04,16.49,15.99,16.4,5128300,0.0,1.0
2010-09-22,15.42,16.43,15.19,16.08,8677200,15.42,16.43,15.19,16.08,8677200,0.0,1.0
2010-09-23,16.26,16.27,15.25,15.35,5591800,16.26,16.27,15.25,15.35,5591800,0.0,1.0
2010-09-24,16.66,16.93,16.07,16.42,5506100,16.66,16.93,16.07,16.42,5506100,0.0,1.0
2010-09-27,16.45,16.68,15.77,16.68,8661000,16.45,16.68,15.77,16.68,8661000,0.0,1.0
2010-09-28,16.26,16.7,16.0,16.59,3318500,16.26,16.7,16.0,16.59,3318500,0.0,1.0
2010-09-29,16.07,16.32,15.97,16.2,2930600,16.07,16.32,15.97,16.2,2930600,0.0,1.0
2010-09-30,16.01,16.4,15.85,16.2,3562300,16.01,16.4,15.85,16.2,3562300,0.0,1.0
2010-10-01,16.12,16.18,15.855,16.18,2376800,16.12,16.18,15.855,16.18,2376800,0.0,1.0
2010-10-04,15.8,16.23,15.6299,16.06,2235000,15.8,16.23,15.6299,16.06,2235000,0.0,1.0
2010-10-05,16.04,16.33,15.89,15.89,4810600,16.04,16.33,15.89,15.89,4810600,0.0,1.0
2010-10-06,16.1,16.17,15.92,16.1,3133100,16.1,16.17,15.92,16.1,3133100,0.0,1.0
2010-10-07,16.18,16.43,15.7,16.25,2838700,16.18,16.43,15.7,16.25,2838700,0.0,1.0
2010-10-08,16.07,16.27,16.02,16.18,1582200,16.07,16.27,16.02,16.18,1582200,0.0,1.0
2010-10-11,16.02,16.14,15.98,16.0,2046100,16.02,16.14,15.98,16.0,2046100,0.0,1.0
2010-10-12,15.92,16.06,15.83,16.0,2483400,15.92,16.06,15.83,16.0,2483400,0.0,1.0
2010-10-13,16.02,16.14,15.89,15.97,1656800,16.02,16.14,15.89,15.97,1656800,0.0,1.0
2010-10-14,16.15,16.33,16.04,16.1,2310700,16.15,16.33,16.04,16.1,2310700,0.0,1.0
2010-10-15,16.17,16.31,16.07,16.25,2190600,16.17,16.31,16.07,16.25,2190600,0.0,1.0
2010-10-18,16.5,16.5,16.07,16.14,2615100,16.5,16.5,16.07,16.14,2615100,0.0,1.0
2010-10-19,16.15,16.4899,16.05,16.38,2442700,16.15,16.4899,16.05,16.38,2442700,0.0,1.0
2010-10-20,16.31,16.45,16.14,16.21,1790900,16.31,16.45,16.14,16.21,1790900,0.0,1.0
2010-10-21,16.11,16.42,15.98,16.37,2249000,16.11,16.42,15.98,16.37,2249000,0.0,1.0
2010-10-22,16.18,16.24,15.93,16.09,2331600,16.18,16.24,15.93,16.09,2331600,0.0,1.0
2010-10-25,16.22,16.52,16.2,16.29,1704600,16.22,16.52,16.2,16.29,1704600,0.0,1.0
2010-10-26,16.25,16.47,16.1,16.11,1647400,16.25,16.47,16.1,16.11,1647400,0.0,1.0
2010-10-27,16.21,16.28,16.01,16.05,2169500,16.21,16.28,16.01,16.05,2169500,0.0,1.0
2010-10-28,16.05,16.37,16.02,16.32,1370300,16.05,16.37,16.02,16.32,1370300,0.0,1.0
2010-10-29,16.03,16.0699,15.9,15.99,1700900,16.03,16.0699,15.9,15.99,1700900,0.0,1.0
2010-11-01,16.12,16.4,16.05,16.15,2572300,16.12,16.4,16.05,16.15,2572300,0.0,1.0
2010-11-02,16.05,16.295,16.03,16.26,1783800,16.05,16.295,16.03,16.26,1783800,0.0,1.0
2010-11-03,16.02,16.15,15.86,16.03,2670100,16.02,16.15,15.86,16.03,2670100,0.0,1.0
2010-11-04,16.01,16.3,15.69,16.13,6607000,16.01,16.3,15.69,16.13,6607000,0.0,1.0
2010-11-05,15.83,16.05,15.825,16.04,3249300,15.83,16.05,15.825,16.04,3249300,0.0,1.0
2010-11-08,16.28,16.35,15.72,15.94,4591700,16.28,16.35,15.72,15.94,4591700,0.0,1.0
2010-11-09,16.73,17.29,16.51,16.54,6893200,16.73,17.29,16.51,16.54,6893200,0.0,1.0
2010-11-10,16.82,16.8899,16.43,16.65,3012600,16.82,16.8899,16.43,16.65,3012600,0.0,1.0
2010-11-11,16.97,17.09,16.5501,16.64,3011600,16.97,17.09,16.5501,16.64,3011600,0.0,1.0
2010-11-12,16.76,17.31,16.68,17.31,2797500,16.76,17.31,16.68,17.31,2797500,0.0,1.0
2010-11-15,16.71,16.88,16.61,16.86,1774100,16.71,16.88,16.61,16.86,1774100,0.0,1.0
2010-11-16,16.41,16.64,16.3393,16.55,2501400,16.41,16.64,16.3393,16.55,2501400,0.0,1.0
2010-11-17,16.45,16.51,16.27,16.38,1434400,16.45,16.51,16.27,16.38,1434400,0.0,1.0
2010-11-18,16.21,16.37,16.06,16.24,7293800,16.21,16.37,16.06,16.24,7293800,0.0,1.0
2010-11-19,16.15,16.32,16.04,16.17,2435200,16.15,16.32,16.04,16.17,2435200,0.0,1.0
2010-11-22,15.99,16.25,15.89,16.07,2203900,15.99,16.25,15.89,16.07,2203900,0.0,1.0
2010-11-23,16.44,16.5,15.91,16.2,5481300,16.44,16.5,15.91,16.2,5481300,0.0,1.0
2010-11-24,16.75,16.85,16.54,16.55,2010700,16.75,16.85,16.54,16.55,2010700,0.0,1.0
2010-11-26,16.58,16.72,16.47,16.62,538000,16.58,16.72,16.47,16.62,538000,0.0,1.0
2010-11-29,16.5,16.6,16.26,16.47,1837700,16.5,16.6,16.26,16.47,1837700,0.0,1.0
2010-11-30,16.4,16.5,16.2,16.31,2740600,16.4,16.5,16.2,16.31,2740600,0.0,1.0
2010-12-01,17.22,17.42,16.75,16.78,4953300,17.22,17.42,16.75,16.78,4953300,0.0,1.0
2010-12-02,17.44,17.45,17.17,17.24,2519400,17.44,17.45,17.17,17.24,2519400,0.0,1.0
2010-12-03,17.79,17.85,17.28,17.42,3159700,17.79,17.85,17.28,17.42,3159700,0.0,1.0
2010-12-06,17.55,17.77,17.46,17.75,2066200,17.55,17.77,17.46,17.75,2066200,0.0,1.0
2010-12-07,17.73,17.83,17.57,17.71,2318500,17.73,17.83,17.57,17.71,2318500,0.0,1.0
2010-12-08,17.51,17.825,17.46,17.75,2528300,17.51,17.825,17.46,17.75,2528300,0.0,1.0
2010-12-09,17.55,17.73,17.44,17.52,1769000,17.55,17.73,17.44,17.52,1769000,0.0,1.0
2010-12-10,17.58,17.71,17.06,17.0619,2145200,17.58,17.71,17.06,17.0619,2145200,0.0,1.0
2010-12-13,17.42,17.61,17.21,17.59,3677500,17.42,17.61,17.21,17.59,3677500,0.0,1.0
2010-12-14,17.75,17.835,17.45,17.5,1712500,17.75,17.835,17.45,17.5,1712500,0.0,1.0
2010-12-15,17.96,18.04,17.67,17.77,2757500,17.96,18.04,17.67,17.77,2757500,0.0,1.0
2010-12-16,18.36,18.49,17.88,17.94,3013200,18.36,18.49,17.88,17.94,3013200,0.0,1.0
2010-12-17,18.38,18.49,18.0282,18.33,8708600,18.38,18.49,18.0282,18.33,8708600,0.0,1.0
2010-12-20,18.59,18.73,18.29,18.72,5848900,18.59,18.73,18.29,18.72,5848900,0.0,1.0
2010-12-21,18.69,18.76,18.44,18.64,2682800,18.69,18.76,18.44,18.64,2682800,0.0,1.0
2010-12-22,19.0,19.04,18.65,18.69,2233400,19.0,19.04,18.65,18.69,2233400,0.0,1.0
2010-12-23,18.855,19.08,18.78,18.97,1481500,18.855,19.08,18.78,18.97,1481500,0.0,1.0
2010-12-27,18.86,18.9,18.63,18.81,788100,18.86,18.9,18.63,18.81,788100,0.0,1.0
2010-12-28,18.95,19.03,18.77,18.89,1189300,18.95,19.03,18.77,18.89,1189300,0.0,1.0
2010-12-29,18.88,19.085,18.82,19.02,749800,18.88,19.085,18.82,19.02,749800,0.0,1.0
2010-12-30,18.98,19.17,18.71,18.9,1442900,18.98,19.17,18.71,18.9,1442900,0.0,1.0
2010-12-31,18.82,19.08,18.8,18.93,1262100,18.82,19.08,18.8,18.93,1262100,0.0,1.0
2011-01-03,19.12,19.2005,18.82,18.82,2336700,19.12,19.2005,18.82,18.82,2336700,0.0,1.0
2011-01-04,19.08,19.25,18.88,19.2,2494700,19.08,19.25,18.88,19.2,2494700,0.0,1.0
2011-01-05,19.04,19.13,18.96,19.09,2815300,19.04,19.13,18.96,19.09,2815300,0.0,1.0
2011-01-06,18.87,19.07,18.82,18.97,2789500,18.87,19.07,18.82,18.97,2789500,0.0,1.0
2011-01-07,18.79,18.93,18.69,18.92,2004800,18.79,18.93,18.69,18.92,2004800,0.0,1.0
2011-01-10,18.76,18.86,18.48,18.75,2371400,18.76,18.86,18.48,18.75,2371400,0.0,1.0
2011-01-11,18.94,19.06,18.77,18.86,1286100,18.94,19.06,18.77,18.86,1286100,0.0,1.0
2011-01-12,19.15,19.15,18.9,19.04,1421200,19.15,19.15,18.9,19.04,1421200,0.0,1.0
2011-01-13,18.88,19.15,18.82,19.07,1543600,18.88,19.15,18.82,19.07,1543600,0.0,1.0
2011-01-14,19.17,19.18,18.72,18.81,1737600,19.17,19.18,18.72,18.81,1737600,0.0,1.0
2011-01-18,19.54,19.62,19.03,19.04,3110900,19.54,19.62,19.03,19.04,3110900,0.0,1.0
2011-01-19,19.39,19.6,19.2,19.52,4914400,19.39,19.6,19.2,19.52,4914400,0.0,1.0
2011-01-20,19.41,19.7,19.2,19.7,3263600,19.41,19.7,19.2,19.7,3263600,0.0,1.0
2011-01-21,19.22,19.59,19.1801,19.55,3081000,19.22,19.59,19.1801,19.55,3081000,0.0,1.0
2011-01-24,19.39,19.69,19.33,19.35,3912100,19.39,19.69,19.33,19.35,3912100,0.0,1.0
2011-01-25,19.63,19.63,19.2,19.38,2867800,19.63,19.63,19.2,19.38,2867800,0.0,1.0
2011-01-26,19.815,19.84,19.6,19.7,1531200,19.815,19.84,19.6,19.7,1531200,0.0,1.0
2011-01-27,20.17,20.17,19.66,19.81,2607100,20.17,20.17,19.66,19.81,2607100,0.0,1.0
2011-01-28,19.92,20.1998,19.7008,20.16,2624900,19.92,20.1998,19.7008,20.16,2624900,0.0,1.0
2011-01-31,19.92,20.02,19.65,19.82,3837800,19.92,20.02,19.65,19.82,3837800,0.0,1.0
2011-02-01,19.48,20.9,19.33,19.99,10777400,19.48,20.9,19.33,19.99,10777400,0.0,1.0
2011-02-02,19.58,19.81,19.46,19.46,2022400,19.58,19.81,19.46,19.46,2022400,0.0,1.0
2011-02-03,19.47,19.78,19.44,19.53,2157700,19.47,19.78,19.44,19.53,2157700,0.0,1.0
2011-02-04,19.5,19.795,19.41,19.53,2386200,19.5,19.795,19.41,19.53,2386200,0.0,1.0
2011-02-07,19.605,19.765,19.48,19.55,1816800,19.605,19.765,19.48,19.55,1816800,0.0,1.0
2011-02-08,19.5,19.76,19.44,19.66,1917100,19.5,19.76,19.44,19.66,1917100,0.0,1.0
2011-02-09,19.56,19.75,19.44,19.51,2019400,19.56,19.75,19.44,19.51,2019400,0.0,1.0
2011-02-10,19.73,20.01,19.5,19.54,2127400,19.73,20.01,19.5,19.54,2127400,0.0,1.0
2011-02-11,20.18,20.39,19.4,19.66,6007400,20.18,20.39,19.4,19.66,6007400,0.0,1.0
2011-02-14,20.08,20.89,20.07,20.89,2708300,20.08,20.89,20.07,20.89,2708300,0.0,1.0
2011-02-15,20.05,20.23,19.77,20.08,1948400,20.05,20.23,19.77,20.08,1948400,0.0,1.0
2011-02-16,20.21,20.28,20.03,20.08,1999300,20.21,20.28,20.03,20.08,1999300,0.0,1.0
2011-02-17,20.45,20.63,20.08,20.18,1715000,20.45,20.63,20.08,20.18,1715000,0.0,1.0
2011-02-18,20.6125,20.8,20.42,20.51,1365000,20.6125,20.8,20.42,20.51,1365000,0.0,1.0
2011-02-22,20.15,20.55,20.13,20.35,2020000,20.15,20.55,20.13,20.35,2020000,0.0,1.0
2011-02-23,19.78,20.35,19.73,20.24,2521000,19.78,20.35,19.73,20.24,2521000,0.0,1.0
2011-02-24,19.83,20.0,19.58,19.79,2254200,19.83,20.0,19.58,19.79,2254200,0.0,1.0
2011-02-25,20.56,20.59,19.88,19.95,2098400,20.56,20.59,19.88,19.95,2098400,0.0,1.0
2011-02-28,20.18,20.76,20.09,20.68,2374300,20.18,20.76,20.09,20.68,2374300,0.0,1.0
2011-03-01,20.0,20.35,19.86,20.07,2048000,20.0,20.35,19.86,20.07,2048000,0.0,1.0
2011-03-02,19.98,20.2,19.86,20.0,1336700,19.98,20.2,19.86,20.0,1336700,0.0,1.0
2011-03-03,21.14,21.46,20.65,20.87,6225000,21.14,21.46,20.65,20.87,6225000,0.0,1.0
2011-03-04,21.08,21.39,20.88,21.39,2191600,21.08,21.39,20.88,21.39,2191600,0.0,1.0
2011-03-07,20.93,21.29,20.75,21.12,2385700,20.93,21.29,20.75,21.12,2385700,0.0,1.0
2011-03-08,21.47,21.5,20.76,21.01,1977300,21.47,21.5,20.76,21.01,1977300,0.0,1.0
2011-03-09,21.65,21.68,21.24,21.45,3905700,21.65,21.68,21.24,21.45,3905700,0.0,1.0
2011-03-10,21.46,21.55,21.16,21.38,5571300,21.46,21.55,21.16,21.38,5571300,0.0,1.0
2011-03-11,21.54,21.57,21.23,21.31,3339400,21.54,21.57,21.23,21.31,3339400,0.0,1.0
2011-03-14,21.31,21.45,20.92,21.33,2979300,21.31,21.45,20.92,21.33,2979300,0.0,1.0
2011-03-15,21.27,21.41,20.51,20.73,2564800,21.27,21.41,20.51,20.73,2564800,0.0,1.0
2011-03-16,21.12,21.42,20.99,21.2,2859900,21.12,21.42,20.99,21.2,2859900,0.0,1.0
2011-03-17,21.75,21.88,21.41,21.46,3391800,21.75,21.88,21.41,21.46,3391800,0.0,1.0
2011-03-18,21.66,21.95,21.55,21.89,2605300,21.66,21.95,21.55,21.89,2605300,0.0,1.0
2011-03-21,21.95,22.17,21.8,21.93,2317000,21.95,22.17,21.8,21.93,2317000,0.0,1.0
2011-03-22,21.84,22.07,21.8,22.0,2873000,21.84,22.07,21.8,22.0,2873000,0.0,1.0
2011-03-23,21.78,21.87,21.47,21.78,1345500,21.78,21.87,21.47,21.78,1345500,0.0,1.0
2011-03-24,21.89,21.9,20.8,21.2,5856500,21.89,21.9,20.8,21.2,5856500,0.0,1.0
2011-03-25,21.83,22.1,21.83,21.93,3109700,21.83,22.1,21.83,21.93,3109700,0.0,1.0
2011-03-28,21.87,21.96,21.7,21.83,1731100,21.87,21.96,21.7,21.83,1731100,0.0,1.0
2011-03-29,22.28,22.31,21.8,21.89,2017800,22.28,22.31,21.8,21.89,2017800,0.0,1.0
2011-03-30,22.25,22.49,22.18,22.46,1919000,22.25,22.49,22.18,22.46,1919000,0.0,1.0
2011-03-31,22.2,22.4,22.11,22.31,1505600,22.2,22.4,22.11,22.31,1505600,0.0,1.0
2011-04-01,22.09,22.44,22.0,22.44,2519400,22.09,22.44,22.0,22.44,2519400,0.0,1.0
2011-04-04,21.94,22.26,21.85,22.08,2395200,21.94,22.26,21.85,22.08,2395200,0.0,1.0
2011-04-05,21.88,21.95,21.71,21.88,1764400,21.88,21.95,21.71,21.88,1764400,0.0,1.0
2011-04-06,21.81,22.08,21.755,21.98,2288000,21.81,22.08,21.755,21.98,2288000,0.0,1.0
2011-04-07,21.79,21.92,21.63,21.82,1189400,21.79,21.92,21.63,21.82,1189400,0.0,1.0
2011-04-08,21.725,21.99,21.575,21.96,1140600,21.725,21.99,21.575,21.96,1140600,0.0,1.0
2011-04-11,21.65,21.99,21.6,21.7,991800,21.65,21.99,21.6,21.7,991800,0.0,1.0
2011-04-12,21.69,21.75,21.58,21.63,1688900,21.69,21.75,21.58,21.63,1688900,0.0,1.0
2011-04-13,21.79,21.92,21.72,21.78,2049400,21.79,21.92,21.72,21.78,2049400,0.0,1.0
2011-04-14,21.8825,21.97,21.56,21.64,1601100,21.8825,21.97,21.56,21.64,1601100,0.0,1.0
2011-04-15,21.95,22.05,21.86,21.91,2717900,21.95,22.05,21.86,21.91,2717900,0.0,1.0
2011-04-18,21.45,21.78,21.3,21.78,2126300,21.45,21.78,21.3,21.78,2126300,0.0,1.0
2011-04-19,21.58,21.63,21.31,21.45,1893400,21.58,21.63,21.31,21.45,1893400,0.0,1.0
2011-04-20,21.95,21.995,21.7,21.82,1957700,21.95,21.995,21.7,21.82,1957700,0.0,1.0
2011-04-21,21.84,22.1,21.79,22.0,2048000,21.84,22.1,21.79,22.0,2048000,0.0,1.0
2011-04-25,21.82,21.85,21.41,21.78,2081400,21.82,21.85,21.41,21.78,2081400,0.0,1.0
2011-04-26,21.86,22.0,21.64,21.84,2800000,21.86,22.0,21.64,21.84,2800000,0.0,1.0
2011-04-27,21.84,21.97,21.66,21.91,2366500,21.84,21.97,21.66,21.91,2366500,0.0,1.0
2011-04-28,22.0,22.18,21.73,21.88,2500000,22.0,22.18,21.73,21.88,2500000,0.0,1.0
2011-04-29,22.02,22.1,21.83,21.96,2400000,22.02,22.1,21.83,21.96,2400000,0.0,1.0
2011-05-02,22.42,22.49,22.01,22.1,3095400,22.42,22.49,22.01,22.1,3095400,0.0,1.0
2011-05-03,22.69,23.09,22.25,22.41,5800000,22.69,23.09,22.25,22.41,5800000,0.0,1.0
2011-05-04,22.43,23.24,22.42,23.24,1890500,22.43,23.24,22.42,23.24,1890500,0.0,1.0
2011-05-05,22.25,22.5,22.2,22.38,1800000,22.25,22.5,22.2,22.38,1800000,0.0,1.0
2011-05-06,22.3,22.59,22.17,22.41,1532900,22.3,22.59,22.17,22.41,1532900,0.0,1.0
2011-05-09,22.46,22.525,22.05,22.35,2434000,22.46,22.525,22.05,22.35,2434000,0.0,1.0
2011-05-10,22.44,22.6,22.38,22.47,1770600,22.44,22.6,22.38,22.47,1770600,0.0,1.0
2011-05-11,22.0,22.53,21.95,22.36,2906800,22.0,22.53,21.95,22.36,2906800,0.0,1.0
2011-05-12,22.02,22.09,21.805,21.88,2300000,22.02,22.09,21.805,21.88,2300000,0.0,1.0
2011-05-13,21.69,22.01,21.57,22.0,1373800,21.69,22.01,21.57,22.0,1373800,0.0,1.0
2011-05-16,21.2,21.61,21.16,21.58,2705200,21.2,21.61,21.16,21.58,2705200,0.0,1.0
2011-05-17,21.14,21.17,20.95,21.09,2042700,21.14,21.17,20.95,21.09,2042700,0.0,1.0
2011-05-18,21.54,21.56,21.11,21.21,1700800,21.54,21.56,21.11,21.21,1700800,0.0,1.0
2011-05-19,21.42,21.62,21.26,21.52,921300,21.42,21.62,21.26,21.52,921300,0.0,1.0
2011-05-20,21.06,21.36,20.99,21.32,1073800,21.06,21.36,20.99,21.32,1073800,0.0,1.0
2011-05-23,20.72,20.88,20.64,20.79,2300000,20.72,20.88,20.64,20.79,2300000,0.0,1.0
2011-05-24,20.61,20.78,20.5201,20.72,1709900,20.61,20.78,20.5201,20.72,1709900,0.0,1.0
2011-05-25,20.41,20.69,20.37,20.59,2001600,20.41,20.69,20.37,20.59,2001600,0.0,1.0
2011-05-26,21.08,21.14,20.34,20.42,2986600,21.08,21.14,20.34,20.42,2986600,0.0,1.0
2011-05-27,21.03,21.19,20.9,21.09,1239800,21.03,21.19,20.9,21.09,1239800,0.0,1.0
2011-05-31,21.5,21.5,20.96,21.14,2181600,21.5,21.5,20.96,21.14,2181600,0.0,1.0
2011-06-01,20.82,21.66,20.76,21.56,1919900,20.82,21.66,20.76,21.56,1919900,0.0,1.0
2011-06-02,20.64,20.84,20.48,20.75,1867400,20.64,20.84,20.48,20.75,1867400,0.0,1.0
2011-06-03,20.46,20.77,20.39,20.44,1364700,20.46,20.77,20.39,20.44,1364700,0.0,1.0
2011-06-06,20.21,20.45,20.13,20.23,1365600,20.21,20.45,20.13,20.23,1365600,0.0,1.0
2011-06-07,20.2,20.42,20.11,20.26,2250100,20.2,20.42,20.11,20.26,2250100,0.0,1.0
2011-06-08,19.91,20.1992,19.86,20.19,2057100,19.91,20.1992,19.86,20.19,2057100,0.0,1.0
2011-06-09,20.15,20.26,19.8,19.96,1506800,20.15,20.26,19.8,19.96,1506800,0.0,1.0
2011-06-10,20.0,20.2,19.87,20.03,1867900,20.0,20.2,19.87,20.03,1867900,0.0,1.0
2011-06-13,19.97,20.25,19.96,20.06,1915200,19.97,20.25,19.96,20.06,1915200,0.0,1.0
2011-06-14,20.195,20.37,20.04,20.09,2011200,20.195,20.37,20.04,20.09,2011200,0.0,1.0
2011-06-15,19.83,20.25,19.785,20.04,2135800,19.83,20.25,19.785,20.04,2135800,0.0,1.0
2011-06-16,19.72,20.0,19.56,19.84,2308300,19.72,20.0,19.56,19.84,2308300,0.0,1.0
2011-06-17,19.63,19.9,19.56,19.84,2579000,19.63,19.9,19.56,19.84,2579000,0.0,1.0
2011-06-20,19.99,20.01,19.55,19.58,1260900,19.99,20.01,19.55,19.58,1260900,0.0,1.0
2011-06-21,20.42,20.49,20.0,20.09,2532600,20.42,20.49,20.0,20.09,2532600,0.0,1.0
2011-06-22,20.46,20.825,20.31,20.38,2753300,20.46,20.825,20.31,20.38,2753300,0.0,1.0
2011-06-23,20.25,20.34,19.86,20.29,2091300,20.25,20.34,19.86,20.29,2091300,0.0,1.0
2011-06-24,19.94,20.31,19.89,20.22,1651800,19.94,20.31,19.89,20.22,1651800,0.0,1.0
2011-06-27,19.89,20.04,19.8,19.91,1464000,19.89,20.04,19.8,19.91,1464000,0.0,1.0
2011-06-28,19.96,20.01,19.84,19.99,2350300,19.96,20.01,19.84,19.99,2350300,0.0,1.0
2011-06-29,19.85,20.03,19.75,20.03,3078600,19.85,20.03,19.75,20.03,3078600,0.0,1.0
2011-06-30,20.17,20.25,19.73,19.89,3234000,20.17,20.25,19.73,19.89,3234000,0.0,1.0
2011-07-01,20.28,20.34,20.14,20.25,3043000,20.28,20.34,20.14,20.25,3043000,0.0,1.0
2011-07-05,20.38,20.46,20.181,20.31,1674300,20.38,20.46,20.181,20.31,1674300,0.0,1.0
2011-07-06,20.53,20.65,20.35,20.41,1985400,20.53,20.65,20.35,20.41,1985400,0.0,1.0
2011-07-07,20.57,20.78,20.48,20.68,1781900,20.57,20.78,20.48,20.68,1781900,0.0,1.0
2011-07-08,20.52,20.55,20.37,20.37,1886400,20.52,20.55,20.37,20.37,1886400,0.0,1.0
2011-07-11,20.04,20.47,19.99,20.3,2052500,20.04,20.47,19.99,20.3,2052500,0.0,1.0
2011-07-12,20.2,20.32,19.92,20.0,3144000,20.2,20.32,19.92,20.0,3144000,0.0,1.0
2011-07-13,20.36,20.51,20.17,20.28,3175800,20.36,20.51,20.17,20.28,3175800,0.0,1.0
2011-07-14,20.3,20.59,20.22,20.46,3954300,20.3,20.59,20.22,20.46,3954300,0.0,1.0
2011-07-15,20.18,20.42,20.06,20.38,1607000,20.18,20.42,20.06,20.38,1607000,0.0,1.0
2011-07-18,19.955,20.3,19.75,20.1,1625700,19.955,20.3,19.75,20.1,1625700,0.0,1.0
2011-07-19,20.39,20.45,20.06,20.07,1344400,20.39,20.45,20.06,20.07,1344400,0.0,1.0
2011-07-20,20.36,20.56,20.23,20.44,2024800,20.36,20.56,20.23,20.44,2024800,0.0,1.0
2011-07-21,20.82,20.9,20.42,20.48,2171600,20.82,20.9,20.42,20.48,2171600,0.0,1.0
2011-07-22,20.68,20.81,20.52,20.81,1160400,20.68,20.81,20.52,20.81,1160400,0.0,1.0
2011-07-25,20.15,20.62,20.14,20.56,1685500,20.15,20.62,20.14,20.56,1685500,0.0,1.0
2011-07-26,19.29,20.15,19.26,20.15,3465600,19.29,20.15,19.26,20.15,3465600,0.0,1.0
2011-07-27,18.75,19.21,18.7,19.21,3946300,18.75,19.21,18.7,19.21,3946300,0.0,1.0
2011-07-28,18.48,18.86,18.45,18.76,2095200,18.48,18.86,18.45,18.76,2095200,0.0,1.0
2011-07-29,18.57,18.65,18.22,18.3,3159900,18.57,18.65,18.22,18.3,3159900,0.0,1.0
2011-08-01,18.05,18.75,17.82,18.75,3797500,18.05,18.75,17.82,18.75,3797500,0.0,1.0
2011-08-02,17.46,18.42,17.44,17.76,4901600,17.46,18.42,17.44,17.76,4901600,0.0,1.0
2011-08-03,17.57,17.59,16.82,17.43,3232200,17.57,17.59,16.82,17.43,3232200,0.0,1.0
2011-08-04,16.53,17.41,16.53,17.34,2998400,16.53,17.41,16.53,17.34,2998400,0.0,1.0
2011-08-05,16.88,17.08,15.98,16.3,5684400,16.88,17.08,15.98,16.3,5684400,0.0,1.0
2011-08-08,15.21,16.8,15.18,16.39,4579400,15.21,16.8,15.18,16.39,4579400,0.0,1.0
2011-08-09,16.02,16.03,14.73,15.43,5218900,16.02,16.03,14.73,15.43,5218900,0.0,1.0
2011-08-10,15.16,15.94,15.13,15.66,4326300,15.16,15.94,15.13,15.66,4326300,0.0,1.0
2011-08-11,15.82,16.02,15.045,15.26,3014200,15.82,16.02,15.045,15.26,3014200,0.0,1.0
2011-08-12,16.23,16.35,15.61,15.61,2717100,16.23,16.35,15.61,15.61,2717100,0.0,1.0
2011-08-15,16.75,16.76,16.215,16.38,2342800,16.75,16.76,16.215,16.38,2342800,0.0,1.0
2011-08-16,16.62,16.9,16.45,16.56,2417800,16.62,16.9,16.45,16.56,2417800,0.0,1.0
2011-08-17,16.62,17.03,16.59,16.77,2679800,16.62,17.03,16.59,16.77,2679800,0.0,1.0
2011-08-18,15.63,16.27,15.49,16.23,2270200,15.63,16.27,15.49,16.23,2270200,0.0,1.0
2011-08-19,15.58,15.96,15.4,15.4,3151400,15.58,15.96,15.4,15.4,3151400,0.0,1.0
2011-08-22,15.45,16.16,15.345,15.94,1405900,15.45,16.16,15.345,15.94,1405900,0.0,1.0
2011-08-23,16.1,16.1,15.28,15.53,2659500,16.1,16.1,15.28,15.53,2659500,0.0,1.0
2011-08-24,16.18,16.25,15.75,16.02,1673700,16.18,16.25,15.75,16.02,1673700,0.0,1.0
2011-08-25,15.67,16.23,15.55,16.23,1733900,15.67,16.23,15.55,16.23,1733900,0.0,1.0
2011-08-26,16.01,16.12,15.32,15.51,1547400,16.01,16.12,15.32,15.51,1547400,0.0,1.0
2011-08-29,16.69,16.72,16.24,16.25,883800,16.69,16.72,16.24,16.25,883800,0.0,1.0
2011-08-30,16.67,16.82,16.46,16.56,1097000,16.67,16.82,16.46,16.56,1097000,0.0,1.0
2011-08-31,16.64,17.1,16.46,16.74,1760900,16.64,17.1,16.46,16.74,1760900,0.0,1.0
2011-09-01,16.61,16.94,16.535,16.61,2190100,16.61,16.94,16.535,16.61,2190100,0.0,1.0
2011-09-02,15.88,16.38,15.87,16.29,1040100,15.88,16.38,15.87,16.29,1040100,0.0,1.0
2011-09-06,15.85,15.99,15.31,15.58,1652700,15.85,15.99,15.31,15.58,1652700,0.0,1.0
2011-09-07,16.75,16.76,15.981,16.14,1796600,16.75,16.76,15.981,16.14,1796600,0.0,1.0
2011-09-08,16.52,16.84,16.42,16.59,1930000,16.52,16.84,16.42,16.59,1930000,0.0,1.0
2011-09-09,15.79,16.396,15.67,16.37,1478000,15.79,16.396,15.67,16.37,1478000,0.0,1.0
2011-09-12,15.72,15.79,15.38,15.57,1363400,15.72,15.79,15.38,15.57,1363400,0.0,1.0
2011-09-13,15.94,16.02,15.65,15.72,1325500,15.94,16.02,15.65,15.72,1325500,0.0,1.0
2011-09-14,16.32,16.62,15.67,16.05,1482000,16.32,16.62,15.67,16.05,1482000,0.0,1.0
2011-09-15,16.47,16.61,16.25,16.47,1290600,16.47,16.61,16.25,16.47,1290600,0.0,1.0
2011-09-16,16.53,16.72,16.32,16.52,1937200,16.53,16.72,16.32,16.52,1937200,0.0,1.0
2011-09-19,16.27,16.38,15.91,16.23,1482400,16.27,16.38,15.91,16.23,1482400,0.0,1.0
2011-09-20,16.28,16.8,16.26,16.35,1209400,16.28,16.8,16.26,16.35,1209400,0.0,1.0
2011-09-21,15.71,16.32,15.7,16.3,1955200,15.71,16.32,15.7,16.3,1955200,0.0,1.0
2011-09-22,15.15,15.5,14.91,15.28,3669100,15.15,15.5,14.91,15.28,3669100,0.0,1.0
2011-09-23,15.6,15.62,14.98,15.13,2037200,15.6,15.62,14.98,15.13,2037200,0.0,1.0
2011-09-26,15.53,15.78,15.23,15.72,1433800,15.53,15.78,15.23,15.72,1433800,0.0,1.0
2011-09-27,16.4,16.8,15.76,15.83,3996400,16.4,16.8,15.76,15.83,3996400,0.0,1.0
2011-09-28,15.73,16.58,15.65,16.47,1906100,15.73,16.58,15.65,16.47,1906100,0.0,1.0
2011-09-29,15.61,16.0,15.2,15.99,1815500,15.61,16.0,15.2,15.99,1815500,0.0,1.0
2011-09-30,15.21,15.56,15.19,15.37,1810600,15.21,15.56,15.19,15.37,1810600,0.0,1.0
2011-10-03,14.23,15.16,14.2,15.16,2690500,14.23,15.16,14.2,15.16,2690500,0.0,1.0
2011-10-04,14.71,14.72,13.9,14.07,2606800,14.71,14.72,13.9,14.07,2606800,0.0,1.0
2011-10-05,15.05,15.17,14.53,14.73,1639100,15.05,15.17,14.53,14.73,1639100,0.0,1.0
2011-10-06,15.21,15.37,14.96,15.04,1570200,15.21,15.37,14.96,15.04,1570200,0.0,1.0
2011-10-07,14.99,15.25,14.9075,15.25,2131900,14.99,15.25,14.9075,15.25,2131900,0.0,1.0
2011-10-10,15.3,15.44,15.11,15.23,1483600,15.3,15.44,15.11,15.23,1483600,0.0,1.0
2011-10-11,15.49,15.66,15.12,15.12,1458100,15.49,15.66,15.12,15.12,1458100,0.0,1.0
2011-10-12,15.41,16.06,15.19,15.65,4313700,15.41,16.06,15.19,15.65,4313700,0.0,1.0
2011-10-13,15.25,15.35,14.92,15.26,2289200,15.25,15.35,14.92,15.26,2289200,0.0,1.0
2011-10-14,15.54,15.63,15.32,15.44,1367000,15.54,15.63,15.32,15.44,1367000,0.0,1.0
2011-10-17,14.775,15.46,14.72,15.37,2040000,14.775,15.46,14.72,15.37,2040000,0.0,1.0
2011-10-18,15.02,15.09,14.56,14.81,2590000,15.02,15.09,14.56,14.81,2590000,0.0,1.0
2011-10-19,14.62,15.09,14.55,15.03,2579100,14.62,15.09,14.55,15.03,2579100,0.0,1.0
2011-10-20,14.66,14.75,14.4,14.57,2637200,14.66,14.75,14.4,14.57,2637200,0.0,1.0
2011-10-21,15.5,15.52,14.77,14.85,2577300,15.5,15.52,14.77,14.85,2577300,0.0,1.0
2011-10-24,16.1,16.11,15.48,15.49,3002100,16.1,16.11,15.48,15.49,3002100,0.0,1.0
2011-10-25,15.55,15.9876,15.53,15.95,2013000,15.55,15.9876,15.53,15.95,2013000,0.0,1.0
2011-10-26,15.64,15.8,15.33,15.72,1721000,15.64,15.8,15.33,15.72,1721000,0.0,1.0
2011-10-27,15.93,16.47,15.52,15.86,2464900,15.93,16.47,15.52,15.86,2464900,0.0,1.0
2011-10-28,16.65,16.7,15.78,15.9,2127500,16.65,16.7,15.78,15.9,2127500,0.0,1.0
2011-10-31,16.12,16.6199,15.99,16.6199,2156700,16.12,16.6199,15.99,16.6199,2156700,0.0,1.0
2011-11-01,15.29,15.62,15.25,15.62,2396900,15.29,15.62,15.25,15.62,2396900,0.0,1.0
2011-11-02,15.41,15.58,15.27,15.45,2291700,15.41,15.58,15.27,15.45,2291700,0.0,1.0
2011-11-03,16.16,16.18,15.41,15.56,2911500,16.16,16.18,15.41,15.56,2911500,0.0,1.0
2011-11-04,16.36,16.42,15.79,16.01,2701700,16.36,16.42,15.79,16.01,2701700,0.0,1.0
2011-11-07,16.23,16.44,15.73,16.36,2466600,16.23,16.44,15.73,16.36,2466600,0.0,1.0
2011-11-08,17.84,18.6,16.86,17.11,7086100,17.84,18.6,16.86,17.11,7086100,0.0,1.0
2011-11-09,17.09,17.48,16.94,17.36,3196500,17.09,17.48,16.94,17.36,3196500,0.0,1.0
2011-11-10,17.09,17.31,16.93,17.25,3039500,17.09,17.31,16.93,17.25,3039500,0.0,1.0
2011-11-11,17.77,17.88,17.2107,17.26,1490700,17.77,17.88,17.2107,17.26,1490700,0.0,1.0
2011-11-14,17.64,17.77,17.34,17.7,2054700,17.64,17.77,17.34,17.7,2054700,0.0,1.0
2011-11-15,17.61,17.9,17.44,17.56,1848600,17.61,17.9,17.44,17.56,1848600,0.0,1.0
2011-11-16,17.45,17.98,17.22,17.47,2809900,17.45,17.98,17.22,17.47,2809900,0.0,1.0
2011-11-17,16.96,17.49,16.91,17.48,2412000,16.96,17.49,16.91,17.48,2412000,0.0,1.0
2011-11-18,16.83,17.3,16.76,17.11,1351500,16.83,17.3,16.76,17.11,1351500,0.0,1.0
2011-11-21,16.38,16.7,15.99,16.65,3024100,16.38,16.7,15.99,16.65,3024100,0.0,1.0
2011-11-22,16.66,17.055,16.24,16.41,2494200,16.66,17.055,16.24,16.41,2494200,0.0,1.0
2011-11-23,16.21,16.47,16.18,16.42,1571600,16.21,16.47,16.18,16.42,1571600,0.0,1.0
2011-11-25,16.0,16.31,16.0,16.12,920600,16.0,16.31,16.0,16.12,920600,0.0,1.0
2011-11-28,16.62,16.9199,16.39,16.5,1949000,16.62,16.9199,16.39,16.5,1949000,0.0,1.0
2011-11-29,16.55,17.21,16.47,16.82,1798400,16.55,17.21,16.47,16.82,1798400,0.0,1.0
2011-11-30,17.61,17.62,17.0,17.11,2811100,17.61,17.62,17.0,17.11,2811100,0.0,1.0
2011-12-01,17.55,17.95,16.61,17.57,5598700,17.55,17.95,16.61,17.57,5598700,0.0,1.0
2011-12-02,17.16,17.98,17.02,17.67,3008400,17.16,17.98,17.02,17.67,3008400,0.0,1.0
2011-12-05,17.53,17.75,17.33,17.48,2185900,17.53,17.75,17.33,17.48,2185900,0.0,1.0
2011-12-06,17.38,17.62,17.3,17.51,1373900,17.38,17.62,17.3,17.51,1373900,0.0,1.0
2011-12-07,17.34,17.43,16.9,17.27,1350700,17.34,17.43,16.9,17.27,1350700,0.0,1.0
2011-12-08,16.71,17.2594,16.67,17.21,2118700,16.71,17.2594,16.67,17.21,2118700,0.0,1.0
2011-12-09,17.2,17.27,16.7,16.77,1524200,17.2,17.27,16.7,16.77,1524200,0.0,1.0
2011-12-12,16.87,17.13,16.56,17.02,1586600,16.87,17.13,16.56,17.02,1586600,0.0,1.0
2011-12-13,16.73,17.23,16.62,17.02,1556700,16.73,17.23,16.62,17.02,1556700,0.0,1.0
2011-12-14,16.58,16.73,16.43,16.65,1729300,16.58,16.73,16.43,16.65,1729300,0.0,1.0
2011-12-15,16.39,16.79,16.33,16.79,1880900,16.39,16.79,16.33,16.79,1880900,0.0,1.0
2011-12-16,16.79,16.91,16.38,16.59,4938800,16.79,16.91,16.38,16.59,4938800,0.0,1.0
2011-12-19,16.49,17.11,16.48,16.86,2966600,16.49,17.11,16.48,16.86,2966600,0.0,1.0
2011-12-20,16.915,17.18,16.79,16.79,2000200,16.915,17.18,16.79,16.79,2000200,0.0,1.0
2011-12-21,17.03,17.07,16.59,16.86,1222600,17.03,17.07,16.59,16.86,1222600,0.0,1.0
2011-12-22,17.17,17.32,17.05,17.05,1699900,17.17,17.32,17.05,17.05,1699900,0.0,1.0
2011-12-23,17.3,17.36,17.07,17.25,1325500,17.3,17.36,17.07,17.25,1325500,0.0,1.0
2011-12-27,17.57,17.665,17.22,17.24,1113500,17.57,17.665,17.22,17.24,1113500,0.0,1.0
2011-12-28,17.24,17.63,17.175,17.53,775100,17.24,17.63,17.175,17.53,775100,0.0,1.0
2011-12-29,17.59,17.65,17.13,17.2,1165900,17.59,17.65,17.13,17.2,1165900,0.0,1.0
2011-12-30,17.51,17.79,17.475,17.55,1081700,17.51,17.79,17.475,17.55,1081700,0.0,1.0
2012-01-03,17.84,18.28,17.735,18.12,2741700,17.84,18.28,17.735,18.12,2741700,0.0,1.0
2012-01-04,17.91,18.09,17.6,17.77,1633900,17.91,18.09,17.6,17.77,1633900,0.0,1.0
2012-01-05,18.36,18.37,17.76,17.78,2323400,18.36,18.37,17.76,17.78,2323400,0.0,1.0
2012-01-06,18.57,18.65,18.3,18.37,2270000,18.57,18.65,18.3,18.37,2270000,0.0,1.0
2012-01-09,18.52,18.64,18.25,18.54,1708500,18.52,18.64,18.25,18.54,1708500,0.0,1.0
2012-01-10,18.75,18.92,18.54,18.68,1483500,18.75,18.92,18.54,18.68,1483500,0.0,1.0
2012-01-11,18.95,19.0,18.66,18.71,1215500,18.95,19.0,18.66,18.71,1215500,0.0,1.0
2012-01-12,19.26,19.29,18.56,18.95,1856600,19.26,19.29,18.56,18.95,1856600,0.0,1.0
2012-01-13,19.26,19.29,18.94,19.02,1774100,19.26,19.29,18.94,19.02,1774100,0.0,1.0
2012-01-17,19.09,19.49,19.025,19.35,2406600,19.09,19.49,19.025,19.35,2406600,0.0,1.0
2012-01-18,19.28,19.32,18.95,19.14,2406900,19.28,19.32,18.95,19.14,2406900,0.0,1.0
2012-01-19,19.64,19.77,19.21,19.33,2124300,19.64,19.77,19.21,19.33,2124300,0.0,1.0
2012-01-20,19.35,19.6,19.16,19.52,2558500,19.35,19.6,19.16,19.52,2558500,0.0,1.0
2012-01-23,19.17,19.47,19.15,19.33,1804500,19.17,19.47,19.15,19.33,1804500,0.0,1.0
2012-01-24,19.41,19.43,19.1,19.16,2035300,19.41,19.43,19.1,19.16,2035300,0.0,1.0
2012-01-25,19.63,19.81,19.33,19.42,2558000,19.63,19.81,19.33,19.42,2558000,0.0,1.0
2012-01-26,19.34,19.45,19.05,19.2,2026900,19.34,19.45,19.05,19.2,2026900,0.0,1.0
2012-01-27,19.38,19.55,19.26,19.32,2123200,19.38,19.55,19.26,19.32,2123200,0.0,1.0
2012-01-30,19.2,19.25,19.0,19.17,3044700,19.2,19.25,19.0,19.17,3044700,0.0,1.0
2012-01-31,20.39,21.06,20.01,20.38,7561700,20.39,21.06,20.01,20.38,7561700,0.0,1.0
2012-02-01,20.71,20.9,20.4,20.53,3303500,20.71,20.9,20.4,20.53,3303500,0.0,1.0
2012-02-02,20.505,20.69,20.29,20.6,2058200,20.505,20.69,20.29,20.6,2058200,0.0,1.0
2012-02-03,21.1,21.29,20.53,20.6899,2638500,21.1,21.29,20.53,20.6899,2638500,0.0,1.0
2012-02-06,20.79,21.09,20.63,21.06,1433100,20.79,21.09,20.63,21.06,1433100,0.0,1.0
2012-02-07,20.83,20.87,20.42,20.77,2343200,20.83,20.87,20.42,20.77,2343200,0.0,1.0
2012-02-08,20.58,20.84,20.49,20.81,1418500,20.58,20.84,20.49,20.81,1418500,0.0,1.0
2012-02-09,20.92,20.92,20.47,20.65,2039200,20.92,20.92,20.47,20.65,2039200,0.0,1.0
2012-02-10,20.7,20.79,20.48,20.71,1041300,20.7,20.79,20.48,20.71,1041300,0.0,1.0
2012-02-13,20.98,21.05,20.73,20.87,1102300,20.98,21.05,20.73,20.87,1102300,0.0,1.0
2012-02-14,20.855,20.96,20.69,20.85,1362100,20.855,20.96,20.69,20.85,1362100,0.0,1.0
2012-02-15,20.8,20.985,20.655,20.95,1533600,20.8,20.985,20.655,20.95,1533600,0.0,1.0
2012-02-16,21.38,21.42,20.82,20.82,1319200,21.38,21.42,20.82,20.82,1319200,0.0,1.0
2012-02-17,21.45,21.595,21.34,21.47,1628000,21.45,21.595,21.34,21.47,1628000,0.0,1.0
2012-02-21,21.02,21.41,20.87,21.4,1443700,21.02,21.41,20.87,21.4,1443700,0.0,1.0
2012-02-22,21.04,21.15,20.89,21.04,1335100,21.04,21.15,20.89,21.04,1335100,0.0,1.0
2012-02-23,21.07,21.14,20.87,20.96,743800,21.07,21.14,20.87,20.96,743800,0.0,1.0
2012-02-24,21.33,21.38,20.93,21.06,1082900,21.33,21.38,20.93,21.06,1082900,0.0,1.0
2012-02-27,21.45,21.66,21.111,21.19,1543500,21.45,21.66,21.111,21.19,1543500,0.0,1.0
2012-02-28,21.5,21.72,21.28,21.43,1164100,21.5,21.72,21.28,21.43,1164100,0.0,1.0
2012-02-29,20.73,21.39,20.66,21.37,5177300,20.73,21.39,20.66,21.37,5177300,0.0,1.0
2012-03-01,20.95,21.13,20.65,20.77,4689500,20.95,21.13,20.65,20.77,4689500,0.0,1.0
2012-03-02,20.44,20.95,20.38,20.69,2401600,20.44,20.95,20.38,20.69,2401600,0.0,1.0
2012-03-05,20.43,20.5,20.15,20.44,1714200,20.43,20.5,20.15,20.44,1714200,0.0,1.0
2012-03-06,20.06,20.27,19.9,20.19,1821000,20.06,20.27,19.9,20.19,1821000,0.0,1.0
2012-03-07,20.25,20.33,19.96,20.14,1192900,20.25,20.33,19.96,20.14,1192900,0.0,1.0
2012-03-08,21.04,21.25,20.355,20.41,3093600,21.04,21.25,20.355,20.41,3093600,0.0,1.0
2012-03-09,20.995,21.35,20.955,21.05,1249200,20.995,21.35,20.955,21.05,1249200,0.0,1.0
2012-03-12,20.56,21.1,20.48,21.0,1076400,20.56,21.1,20.48,21.0,1076400,0.0,1.0
2012-03-13,21.55,21.555,20.63,20.71,2080400,21.55,21.555,20.63,20.71,2080400,0.0,1.0
2012-03-14,21.31,21.56,21.24,21.45,1025600,21.31,21.56,21.24,21.45,1025600,0.0,1.0
2012-03-15,21.26,21.39,21.02,21.39,1901000,21.26,21.39,21.02,21.39,1901000,0.0,1.0
2012-03-16,21.55,21.62,21.2,21.29,1683600,21.55,21.62,21.2,21.29,1683600,0.0,1.0
2012-03-19,21.6,21.74,21.46,21.66,998700,21.6,21.74,21.46,21.66,998700,0.0,1.0
2012-03-20,21.23,21.56,21.21,21.42,998400,21.23,21.56,21.21,21.42,998400,0.0,1.0
2012-03-21,21.07,21.36,20.99,21.27,962300,21.07,21.36,20.99,21.27,962300,0.0,1.0
2012-03-22,21.29,21.36,20.87,20.89,2337500,21.29,21.36,20.87,20.89,2337500,0.0,1.0
2012-03-23,21.09,21.38,21.05,21.28,1219500,21.09,21.38,21.05,21.28,1219500,0.0,1.0
2012-03-26,21.36,21.42,21.14,21.22,1938100,21.36,21.42,21.14,21.22,1938100,0.0,1.0
2012-03-27,21.63,21.68,21.395,21.42,3076200,21.63,21.68,21.395,21.42,3076200,0.0,1.0
2012-03-28,21.84,21.88,21.6,21.66,2261600,21.84,21.88,21.6,21.66,2261600,0.0,1.0
2012-03-29,21.74,21.825,21.44,21.7,1450800,21.74,21.825,21.44,21.7,1450800,0.0,1.0
2012-03-30,21.55,21.89,21.52,21.87,1851400,21.55,21.89,21.52,21.87,1851400,0.0,1.0
2012-04-02,21.78,21.85,21.42,21.49,2060500,21.78,21.85,21.42,21.49,2060500,0.0,1.0
2012-04-03,21.93,21.95,21.59,21.71,2441400,21.93,21.95,21.59,21.71,2441400,0.0,1.0
2012-04-04,21.91,22.16,21.7301,21.9,5353700,21.91,22.16,21.7301,21.9,5353700,0.0,1.0
2012-04-05,21.9,22.05,21.73,21.94,1306200,21.9,22.05,21.73,21.94,1306200,0.0,1.0
2012-04-09,21.2,21.62,21.11,21.61,2030300,21.2,21.62,21.11,21.61,2030300,0.0,1.0
2012-04-10,20.56,21.19,20.56,21.16,2451400,20.56,21.19,20.56,21.16,2451400,0.0,1.0
2012-04-11,20.815,20.97,20.71,20.8,1568300,20.815,20.97,20.71,20.8,1568300,0.0,1.0
2012-04-12,21.18,21.28,20.79,20.79,1073600,21.18,21.28,20.79,20.79,1073600,0.0,1.0
2012-04-13,20.87,21.145,20.66,21.05,1891800,20.87,21.145,20.66,21.05,1891800,0.0,1.0
2012-04-16,20.6,21.08,20.54,20.97,1555000,20.6,21.08,20.54,20.97,1555000,0.0,1.0
2012-04-17,21.06,21.16,20.75,20.8,1389800,21.06,21.16,20.75,20.8,1389800,0.0,1.0
2012-04-18,20.94,21.325,20.85,20.96,1352600,20.94,21.325,20.85,20.96,1352600,0.0,1.0
2012-04-19,20.675,21.2145,20.585,21.0,1318700,20.675,21.2145,20.585,21.0,1318700,0.0,1.0
2012-04-20,20.6,20.835,20.54,20.75,1653700,20.6,20.835,20.54,20.75,1653700,0.0,1.0
2012-04-23,20.4,20.445,19.93,20.35,1565900,20.4,20.445,19.93,20.35,1565900,0.0,1.0
2012-04-24,20.33,20.425,20.13,20.37,1671200,20.33,20.425,20.13,20.37,1671200,0.0,1.0
2012-04-25,21.02,21.165,20.5,20.58,1854900,21.02,21.165,20.5,20.58,1854900,0.0,1.0
2012-04-26,21.16,21.26,20.68,20.89,999000,21.16,21.26,20.68,20.89,999000,0.0,1.0
2012-04-27,21.23,21.4,21.07,21.31,1870400,21.23,21.4,21.07,21.31,1870400,0.0,1.0
2012-04-30,19.12,20.24,18.8,20.14,27896300,19.12,20.24,18.8,20.14,27896300,0.0,1.0
2012-05-01,18.8,19.05,18.665,18.99,10780500,18.8,19.05,18.665,18.99,10780500,0.0,1.0
2012-05-02,18.1,18.75,17.82,18.71,9386600,18.1,18.75,17.82,18.71,9386600,0.0,1.0
2012-05-03,17.58,18.25,17.48,18.24,4951100,17.58,18.25,17.48,18.24,4951100,0.0,1.0
2012-05-04,17.1,17.57,16.86,17.5,7792300,17.1,17.57,16.86,17.5,7792300,0.0,1.0
2012-05-07,17.09,17.4,16.9,16.93,5273300,17.09,17.4,16.9,16.93,5273300,0.0,1.0
2012-05-08,17.19,17.27,16.88,17.09,4941800,17.19,17.27,16.88,17.09,4941800,0.0,1.0
2012-05-09,17.01,17.1923,16.74,16.94,3599400,17.01,17.1923,16.74,16.94,3599400,0.0,1.0
2012-05-10,17.24,17.4,16.89,17.17,5970100,17.24,17.4,16.89,17.17,5970100,0.0,1.0
2012-05-11,17.44,17.46,17.0,17.11,5982000,17.44,17.46,17.0,17.11,5982000,0.0,1.0
2012-05-14,17.6,17.87,17.4,17.57,9624000,17.6,17.87,17.4,17.57,9624000,0.0,1.0
2012-05-15,17.5,17.73,17.42,17.61,5703500,17.5,17.73,17.42,17.61,5703500,0.0,1.0
2012-05-16,17.36,17.71,17.34,17.61,4996200,17.36,17.71,17.34,17.61,4996200,0.0,1.0
2012-05-17,16.96,17.45,16.96,17.39,5507600,16.96,17.45,16.96,17.39,5507600,0.0,1.0
2012-05-18,16.74,17.08,16.64,17.05,5679200,16.74,17.08,16.64,17.05,5679200,0.0,1.0
2012-05-21,17.31,17.42,16.7,16.75,2751200,17.31,17.42,16.7,16.75,2751200,0.0,1.0
2012-05-22,17.15,17.57,17.04,17.31,3726100,17.15,17.57,17.04,17.31,3726100,0.0,1.0
2012-05-23,17.21,17.24,16.75,17.0,2229100,17.21,17.24,16.75,17.0,2229100,0.0,1.0
2012-05-24,16.97,17.3,16.93,17.27,2523200,16.97,17.3,16.93,17.27,2523200,0.0,1.0
2012-05-25,16.92,17.13,16.84,17.01,3748600,16.92,17.13,16.84,17.01,3748600,0.0,1.0
2012-05-29,16.99,17.16,16.82,17.12,3850900,16.99,17.16,16.82,17.12,3850900,0.0,1.0
2012-05-30,16.83,16.93,16.64,16.84,2258000,16.83,16.93,16.64,16.84,2258000,0.0,1.0
2012-05-31,16.76,16.97,16.6,16.8,3450200,16.76,16.97,16.6,16.8,3450200,0.0,1.0
2012-06-01,16.32,16.57,16.26,16.38,2877200,16.32,16.57,16.26,16.38,2877200,0.0,1.0
2012-06-04,16.34,16.49,16.18,16.29,2884800,16.34,16.49,16.18,16.29,2884800,0.0,1.0
2012-06-05,16.57,16.62,16.24,16.24,2226400,16.57,16.62,16.24,16.24,2226400,0.0,1.0
2012-06-06,16.92,17.005,16.67,16.67,3918400,16.92,17.005,16.67,16.67,3918400,0.0,1.0
2012-06-07,16.84,17.1,16.75,17.04,4264600,16.84,17.1,16.75,17.04,4264600,0.0,1.0
2012-06-08,16.94,17.04,16.67,16.81,2213200,16.94,17.04,16.67,16.81,2213200,0.0,1.0
2012-06-11,16.67,17.05,16.64,17.05,2518000,16.67,17.05,16.64,17.05,2518000,0.0,1.0
2012-06-12,16.73,16.93,16.61,16.75,2481000,16.73,16.93,16.61,16.75,2481000,0.0,1.0
2012-06-13,16.8,17.01,16.69,16.77,2084000,16.8,17.01,16.69,16.77,2084000,0.0,1.0
2012-06-14,17.11,17.21,16.825,16.83,2497200,17.11,17.21,16.825,16.83,2497200,0.0,1.0
2012-06-15,17.28,17.31,16.95,17.11,3962100,17.28,17.31,16.95,17.11,3962100,0.0,1.0
2012-06-18,17.47,17.61,17.13,17.17,2888300,17.47,17.61,17.13,17.17,2888300,0.0,1.0
2012-06-19,17.91,18.05,17.55,17.55,5886600,17.91,18.05,17.55,17.55,5886600,0.0,1.0
2012-06-20,18.07,18.2,17.91,17.93,3244200,18.07,18.2,17.91,17.93,3244200,0.0,1.0
2012-06-21,17.335,18.13,17.33,18.08,4816400,17.335,18.13,17.33,18.08,4816400,0.0,1.0
2012-06-22,17.71,17.79,17.26,17.33,4479900,17.71,17.79,17.26,17.33,4479900,0.0,1.0
2012-06-25,17.39,17.59,17.23,17.59,2230100,17.39,17.59,17.23,17.59,2230100,0.0,1.0
2012-06-26,17.41,17.49,17.13,17.39,3343200,17.41,17.49,17.13,17.39,3343200,0.0,1.0
2012-06-27,17.76,17.8,17.47,17.51,2071400,17.76,17.8,17.47,17.51,2071400,0.0,1.0
2012-06-28,17.665,17.6899,17.33,17.6,2256300,17.665,17.6899,17.33,17.6,2256300,0.0,1.0
2012-06-29,18.04,18.31,17.96,18.02,3489100,18.04,18.31,17.96,18.02,3489100,0.0,1.0
2012-07-02,18.44,18.47,18.04,18.17,2941700,18.44,18.47,18.04,18.17,2941700,0.0,1.0
2012-07-03,18.53,18.56,18.33,18.45,1123400,18.53,18.56,18.33,18.45,1123400,0.0,1.0
2012-07-05,18.45,18.6825,18.31,18.54,2136400,18.45,18.6825,18.31,18.54,2136400,0.0,1.0
2012-07-06,18.29,18.41,18.1,18.32,2147600,18.29,18.41,18.1,18.32,2147600,0.0,1.0
2012-07-09,18.19,18.38,17.98,18.24,1326700,18.19,18.38,17.98,18.24,1326700,0.0,1.0
2012-07-10,18.32,18.5,18.19,18.36,2560200,18.32,18.5,18.19,18.36,2560200,0.0,1.0
2012-07-11,18.16,18.35,18.005,18.31,1405600,18.16,18.35,18.005,18.31,1405600,0.0,1.0
2012-07-12,18.71,18.93,17.99,17.99,6010300,18.71,18.93,17.99,17.99,6010300,0.0,1.0
2012-07-13,19.25,19.32,18.66,18.78,3736300,19.25,19.32,18.66,18.78,3736300,0.0,1.0
2012-07-16,18.97,19.2,18.92,19.17,1581600,18.97,19.2,18.92,19.17,1581600,0.0,1.0
2012-07-17,19.1,19.31,18.82,19.27,2481100,19.1,19.31,18.82,19.27,2481100,0.0,1.0
2012-07-18,19.24,19.39,19.14,19.22,2342200,19.24,19.39,19.14,19.22,2342200,0.0,1.0
2012-07-19,19.24,19.35,19.09,19.3,1710800,19.24,19.35,19.09,19.3,1710800,0.0,1.0
2012-07-20,18.96,19.15,18.84,19.08,1639300,18.96,19.15,18.84,19.08,1639300,0.0,1.0
2012-07-23,18.7,18.815,18.36,18.7,1375800,18.7,18.815,18.36,18.7,1375800,0.0,1.0
2012-07-24,18.445,18.76,18.16,18.76,1938300,18.445,18.76,18.16,18.76,1938300,0.0,1.0
2012-07-25,18.35,18.74,18.3,18.52,2529600,18.35,18.74,18.3,18.52,2529600,0.0,1.0
2012-07-26,17.975,18.68,17.7,18.65,3839600,17.975,18.68,17.7,18.65,3839600,0.0,1.0
2012-07-27,18.6,18.75,18.0,18.07,4164500,18.6,18.75,18.0,18.07,4164500,0.0,1.0
2012-07-30,18.26,18.8,18.185,18.59,3006500,18.26,18.8,18.185,18.59,3006500,0.0,1.0
2012-07-31,18.52,19.15,18.51,18.73,4438000,18.52,19.15,18.51,18.73,4438000,0.0,1.0
2012-08-01,18.75,19.038,18.52,18.62,3397500,18.75,19.038,18.52,18.62,3397500,0.0,1.0
2012-08-02,18.83,19.09,18.5,18.52,2641000,18.83,19.09,18.5,18.52,2641000,0.0,1.0
2012-08-03,19.53,19.73,19.29,19.32,3110700,19.53,19.73,19.29,19.32,3110700,0.0,1.0
2012-08-06,19.65,19.95,19.3222,19.57,2222100,19.65,19.95,19.3222,19.57,2222100,0.0,1.0
2012-08-07,19.78,20.055,19.76,19.95,2002500,19.78,20.055,19.76,19.95,2002500,0.0,1.0
2012-08-08,19.76,19.86,19.57,19.7,1283700,19.76,19.86,19.57,19.7,1283700,0.0,1.0
2012-08-09,19.8,19.81,19.46,19.69,1427700,19.8,19.81,19.46,19.69,1427700,0.0,1.0
2012-08-10,19.91,19.95,19.7,19.7,1120300,19.91,19.95,19.7,19.7,1120300,0.0,1.0
2012-08-13,19.88,19.92,19.6,19.82,1805900,19.88,19.92,19.6,19.82,1805900,0.0,1.0
2012-08-14,19.86,20.05,19.76,19.95,2263600,19.86,20.05,19.76,19.95,2263600,0.0,1.0
2012-08-15,19.75,19.82,19.63,19.72,1852000,19.75,19.82,19.63,19.72,1852000,0.0,1.0
2012-08-16,19.82,20.0,19.67,19.76,1590400,19.82,20.0,19.67,19.76,1590400,0.0,1.0
2012-08-17,19.88,19.94,19.69,19.8,1082400,19.88,19.94,19.69,19.8,1082400,0.0,1.0
2012-08-20,19.83,19.97,19.68,19.88,1187400,19.83,19.97,19.68,19.88,1187400,0.0,1.0
2012-08-21,19.82,20.0,19.71,19.85,1039500,19.82,20.0,19.71,19.85,1039500,0.0,1.0
2012-08-22,19.67,19.835,19.5299,19.69,1195700,19.67,19.835,19.5299,19.69,1195700,0.0,1.0
2012-08-23,19.77,19.94,19.57,19.6,1580000,19.77,19.94,19.57,19.6,1580000,0.0,1.0
2012-08-24,19.46,19.79,19.42,19.74,2071800,19.46,19.79,19.42,19.74,2071800,0.0,1.0
2012-08-27,19.51,19.61,19.37,19.56,766000,19.51,19.61,19.37,19.56,766000,0.0,1.0
2012-08-28,19.57,19.68,19.34,19.49,1119900,19.57,19.68,19.34,19.49,1119900,0.0,1.0
2012-08-29,19.72,19.9,19.51,19.59,1447000,19.72,19.9,19.51,19.59,1447000,0.0,1.0
2012-08-30,19.71,19.84,19.6,19.69,822500,19.71,19.84,19.6,19.69,822500,0.0,1.0
2012-08-31,19.63,19.9,19.405,19.83,1196200,19.63,19.9,19.405,19.83,1196200,0.0,1.0
2012-09-04,19.95,20.0,19.5,19.65,1614700,19.95,20.0,19.5,19.65,1614700,0.0,1.0
2012-09-05,19.99,20.12,19.771,19.91,2041400,19.99,20.12,19.771,19.91,2041400,0.0,1.0
2012-09-06,20.125,20.3,19.93,20.04,2486900,20.125,20.3,19.93,20.04,2486900,0.0,1.0
2012-09-07,20.18,20.275,19.97,20.01,1258400,20.18,20.275,19.97,20.01,1258400,0.0,1.0
2012-09-10,20.04,20.2,19.94,20.14,784000,20.04,20.2,19.94,20.14,784000,0.0,1.0
2012-09-11,19.75,20.18,19.69,20.06,2764700,19.75,20.18,19.69,20.06,2764700,0.0,1.0
2012-09-12,19.83,20.0497,19.68,19.84,2154100,19.83,20.0497,19.68,19.84,2154100,0.0,1.0
2012-09-13,20.21,20.3301,19.73,19.85,2681600,20.21,20.3301,19.73,19.85,2681600,0.0,1.0
2012-09-14,20.95,20.98,20.215,20.27,4350000,20.95,20.98,20.215,20.27,4350000,0.0,1.0
2012-09-17,20.75,20.995,20.58,20.85,2545000,20.75,20.995,20.58,20.85,2545000,0.0,1.0
2012-09-18,20.79,20.89,20.6,20.75,3151700,20.79,20.89,20.6,20.75,3151700,0.0,1.0
2012-09-19,21.05,21.13,20.742,20.8,2377200,21.05,21.13,20.742,20.8,2377200,0.0,1.0
2012-09-20,20.95,20.99,20.61,20.9,1473800,20.95,20.99,20.61,20.9,1473800,0.0,1.0
2012-09-21,20.74,21.24,20.72,21.03,2904000,20.74,21.24,20.72,21.03,2904000,0.0,1.0
2012-09-24,20.89,21.02,20.52,21.0,1869700,20.89,21.02,20.52,21.0,1869700,0.0,1.0
2012-09-25,20.57,21.15,20.57,20.97,1937300,20.57,21.15,20.57,20.97,1937300,0.0,1.0
2012-09-26,20.33,20.71,20.2,20.5,2067500,20.33,20.71,20.2,20.5,2067500,0.0,1.0
2012-09-27,20.35,20.5,20.25,20.39,2364100,20.35,20.5,20.25,20.39,2364100,0.0,1.0
2012-09-28,20.22,20.366,20.11,20.32,1851600,20.22,20.366,20.11,20.32,1851600,0.0,1.0
2012-10-01,20.4,20.76,20.0901,20.24,2892200,20.4,20.76,20.0901,20.24,2892200,0.0,1.0
2012-10-02,20.765,20.8,20.52,20.56,1805500,20.765,20.8,20.52,20.56,1805500,0.0,1.0
2012-10-03,21.14,21.26,20.67,20.88,3072200,21.14,21.26,20.67,20.88,3072200,0.0,1.0
2012-10-04,21.55,21.57,21.04,21.32,2043000,21.55,21.57,21.04,21.32,2043000,0.0,1.0
2012-10-05,21.56,21.865,21.43,21.54,2662700,21.56,21.865,21.43,21.54,2662700,0.0,1.0
2012-10-08,21.63,21.63,21.33,21.55,2126000,21.63,21.63,21.33,21.55,2126000,0.0,1.0
2012-10-09,21.45,21.57,21.08,21.49,4090900,21.45,21.57,21.08,21.49,4090900,0.0,1.0
2012-10-10,21.39,21.6101,21.14,21.4,2323000,21.39,21.6101,21.14,21.4,2323000,0.0,1.0
2012-10-11,21.45,21.75,21.37,21.58,1769100,21.45,21.75,21.37,21.58,1769100,0.0,1.0
2012-10-12,21.5999,21.63,21.3,21.4,2676400,21.5999,21.63,21.3,21.4,2676400,0.0,1.0
2012-10-15,21.63,21.84,21.46,21.51,2051100,21.63,21.84,21.46,21.51,2051100,0.0,1.0
2012-10-16,21.72,22.0,21.64,21.64,1784900,21.72,22.0,21.64,21.64,1784900,0.0,1.0
2012-10-17,21.75,21.99,21.62,21.71,2160600,21.75,21.99,21.62,21.71,2160600,0.0,1.0
2012-10-18,21.39,21.71,21.14,21.67,2112900,21.39,21.71,21.14,21.67,2112900,0.0,1.0
2012-10-19,20.4601,21.47,20.37,21.29,4208000,20.4601,21.47,20.37,21.29,4208000,0.0,1.0
2012-10-22,20.39,20.7575,20.22,20.51,2644200,20.39,20.7575,20.22,20.51,2644200,0.0,1.0
2012-10-23,20.32,20.5,19.96,20.3,3383200,20.32,20.5,19.96,20.3,3383200,0.0,1.0
2012-10-24,20.28,20.46,20.22,20.28,1219300,20.28,20.46,20.22,20.28,1219300,0.0,1.0
2012-10-25,20.33,20.57,20.1001,20.33,1121800,20.33,20.57,20.1001,20.33,1121800,0.0,1.0
2012-10-26,20.55,20.65,20.21,20.36,1361100,20.55,20.65,20.21,20.36,1361100,0.0,1.0
2012-10-31,20.62,20.65,20.18,20.53,2779900,20.62,20.65,20.18,20.53,2779900,0.0,1.0
2012-11-01,21.06,21.22,20.57,20.58,2182800,21.06,21.22,20.57,20.58,2182800,0.0,1.0
2012-11-02,20.91,21.31,20.9,21.14,2362600,20.91,21.31,20.9,21.14,2362600,0.0,1.0
2012-11-05,20.9,21.02,20.64,20.84,1350800,20.9,21.02,20.64,20.84,1350800,0.0,1.0
2012-11-06,20.83,21.11,20.75,21.05,2096400,20.83,21.11,20.75,21.05,2096400,0.0,1.0
2012-11-07,20.3383,20.73,20.2401,20.71,2001100,20.3383,20.73,20.2401,20.71,2001100,0.0,1.0
2012-11-08,20.07,20.3,19.9,20.24,2370300,20.07,20.3,19.9,20.24,2370300,0.0,1.0
2012-11-09,20.32,20.38,19.81,20.03,3408900,20.32,20.38,19.81,20.03,3408900,0.0,1.0
2012-11-12,20.39,20.49,20.19,20.4,2415000,20.39,20.49,20.19,20.4,2415000,0.0,1.0
2012-11-13,20.25,20.32,19.62,19.69,8484500,20.25,20.32,19.62,19.69,8484500,0.0,1.0
2012-11-14,19.86,20.505,19.81,20.26,3022800,19.86,20.505,19.81,20.26,3022800,0.0,1.0
2012-11-15,19.43,19.9,19.3,19.83,4550500,19.43,19.9,19.3,19.83,4550500,0.0,1.0
2012-11-16,19.5,19.61,19.24,19.39,3260600,19.5,19.61,19.24,19.39,3260600,0.0,1.0
2012-11-19,19.435,19.91,19.4,19.69,3940200,19.435,19.91,19.4,19.69,3940200,0.0,1.0
2012-11-20,19.15,19.6559,19.11,19.45,3644500,19.15,19.6559,19.11,19.45,3644500,0.0,1.0
2012-11-21,19.29,19.44,19.05,19.15,2960400,19.29,19.44,19.05,19.15,2960400,0.0,1.0
2012-11-23,19.48,19.6,19.28,19.4,664200,19.48,19.6,19.28,19.4,664200,0.0,1.0
2012-11-26,19.44,19.515,19.28,19.38,2699400,19.44,19.515,19.28,19.38,2699400,0.0,1.0
2012-11-27,18.82,19.68,18.74,19.46,4732500,18.82,19.68,18.74,19.46,4732500,0.0,1.0
2012-11-28,18.97,19.05,18.72,18.83,4708300,18.97,19.05,18.72,18.83,4708300,0.0,1.0
2012-11-29,18.99,19.16,18.89,19.09,4434200,18.99,19.16,18.89,19.09,4434200,0.0,1.0
2012-11-30,19.08,19.12,18.83,18.97,4730600,19.08,19.12,18.83,18.97,4730600,0.0,1.0
2012-12-03,18.68,19.17,18.65,19.11,2066000,18.68,19.17,18.65,19.11,2066000,0.0,1.0
2012-12-04,18.87,18.94,18.51,18.65,5802400,18.87,18.94,18.51,18.65,5802400,0.0,1.0
2012-12-05,19.24,19.27,18.86,18.94,5451600,19.24,19.27,18.86,18.94,5451600,0.0,1.0
2012-12-06,19.25,19.4,19.1,19.13,2476500,19.25,19.4,19.1,19.13,2476500,0.0,1.0
2012-12-07,19.53,19.58,19.24,19.43,5690900,19.53,19.58,19.24,19.43,5690900,0.0,1.0
2012-12-10,19.71,19.75,19.36,19.43,3231700,19.71,19.75,19.36,19.43,3231700,0.0,1.0
2012-12-11,20.08,20.13,19.74,19.75,3213100,20.08,20.13,19.74,19.75,3213100,0.0,1.0
2012-12-12,19.83,20.1,19.73,20.05,2263800,19.83,20.1,19.73,20.05,2263800,0.0,1.0
2012-12-13,19.82,19.93,19.68,19.83,2018700,19.82,19.93,19.68,19.83,2018700,0.0,1.0
2012-12-14,19.7,19.97,19.66,19.75,1381900,19.7,19.97,19.66,19.75,1381900,0.0,1.0
2012-12-17,19.79,19.84,19.65,19.71,1395200,19.79,19.84,19.65,19.71,1395200,0.0,1.0
2012-12-18,20.46,20.49,19.8009,19.89,2434700,20.46,20.49,19.8009,19.89,2434700,0.0,1.0
2012-12-19,20.39,20.46,20.22,20.4,1797500,20.39,20.46,20.22,20.4,1797500,0.0,1.0
2012-12-20,20.42,20.49,20.3095,20.38,1461800,20.42,20.49,20.3095,20.38,1461800,0.0,1.0
2012-12-21,20.59,20.63,20.1604,20.24,3021400,20.59,20.63,20.1604,20.24,3021400,0.0,1.0
2012-12-24,20.4,20.57,20.27,20.55,567500,20.4,20.57,20.27,20.55,567500,0.0,1.0
2012-12-26,20.23,20.4599,20.14,20.36,1043700,20.23,20.4599,20.14,20.36,1043700,0.0,1.0
2012-12-27,20.12,20.28,19.895,20.21,1665800,20.12,20.28,19.895,20.21,1665800,0.0,1.0
2012-12-28,19.91,20.09,19.89,20.0,1791800,19.91,20.09,19.89,20.0,1791800,0.0,1.0
2012-12-31,20.0101,20.0912,19.76,19.92,1622500,20.0101,20.0912,19.76,19.92,1622500,0.0,1.0
2013-01-02,20.47,20.61,20.205,20.47,2741500,20.47,20.61,20.205,20.47,2741500,0.0,1.0
2013-01-03,20.72,20.87,20.39,20.47,2372700,20.72,20.87,20.39,20.47,2372700,0.0,1.0
2013-01-04,20.6,20.95,20.56,20.79,1780500,20.6,20.95,20.56,20.79,1780500,0.0,1.0
2013-01-07,20.66,20.67,20.42,20.51,1087100,20.66,20.67,20.42,20.51,1087100,0.0,1.0
2013-01-08,20.89,21.025,20.63,20.69,4074000,20.89,21.025,20.63,20.69,4074000,0.0,1.0
2013-01-09,22.36,23.22,21.74,22.04,8134400,22.36,23.22,21.74,22.04,8134400,0.0,1.0
2013-01-10,22.68,22.755,22.32,22.44,4103400,22.68,22.755,22.32,22.44,4103400,0.0,1.0
2013-01-11,22.35,22.73,22.18,22.66,3026200,22.35,22.73,22.18,22.66,3026200,0.0,1.0
2013-01-14,22.56,22.56,22.16,22.2,2340700,22.56,22.56,22.16,22.2,2340700,0.0,1.0
2013-01-15,22.73,22.75,22.31,22.38,1562800,22.73,22.75,22.31,22.38,1562800,0.0,1.0
2013-01-16,22.65,22.75,22.48,22.73,1654700,22.65,22.75,22.48,22.73,1654700,0.0,1.0
2013-01-17,22.97,23.02,22.65,22.75,2862600,22.97,23.02,22.65,22.75,2862600,0.0,1.0
2013-01-18,23.21,23.25,22.74,22.92,2905300,23.21,23.25,22.74,22.92,2905300,0.0,1.0
2013-01-22,23.37,23.46,22.96,23.12,2689500,23.37,23.46,22.96,23.12,2689500,0.0,1.0
2013-01-23,23.09,23.43,22.91,23.27,2699200,23.09,23.43,22.91,23.27,2699200,0.0,1.0
2013-01-24,23.33,23.49,23.1,23.1,1654300,23.33,23.49,23.1,23.1,1654300,0.0,1.0
2013-01-25,23.74,23.9,23.27,23.42,2103100,23.74,23.9,23.27,23.42,2103100,0.0,1.0
2013-01-28,23.61,23.93,23.4,23.87,1592300,23.61,23.93,23.4,23.87,1592300,0.0,1.0
2013-01-29,23.63,23.83,23.4,23.61,1807900,23.63,23.83,23.4,23.61,1807900,0.0,1.0
2013-01-30,23.59,23.74,23.44,23.64,1204000,23.59,23.74,23.44,23.64,1204000,0.0,1.0
2013-01-31,23.84,23.96,23.46,23.56,2031600,23.84,23.96,23.46,23.56,2031600,0.0,1.0
2013-02-01,23.72,23.74,23.3,23.6,2542600,23.72,23.74,23.3,23.6,2542600,0.0,1.0
2013-02-04,23.25,23.66,23.17,23.48,3677500,23.25,23.66,23.17,23.48,3677500,0.0,1.0
2013-02-05,22.75,23.15,22.47,22.5,9211600,22.75,23.15,22.47,22.5,9211600,0.0,1.0
2013-02-06,22.18,22.71,22.08,22.45,5521600,22.18,22.71,22.08,22.45,5521600,0.0,1.0
2013-02-07,21.89,22.21,21.5,22.05,6691900,21.89,22.21,21.5,22.05,6691900,0.0,1.0
2013-02-08,22.32,22.345,21.85,21.99,3021600,22.32,22.345,21.85,21.99,3021600,0.0,1.0
2013-02-11,22.48,22.485,22.05,22.25,3436400,22.48,22.485,22.05,22.25,3436400,0.0,1.0
2013-02-12,22.33,22.49,22.2899,22.44,2061200,22.33,22.49,22.2899,22.44,2061200,0.0,1.0
2013-02-13,22.05,22.42,21.93,22.35,2948600,22.05,22.42,21.93,22.35,2948600,0.0,1.0
2013-02-14,22.1,22.24,21.9,22.05,2032300,22.1,22.24,21.9,22.05,2032300,0.0,1.0
2013-02-15,21.935,22.16,21.91,22.1,1928200,21.935,22.16,21.91,22.1,1928200,0.0,1.0
2013-02-19,21.89,21.94,21.64,21.88,2655900,21.89,21.94,21.64,21.88,2655900,0.0,1.0
2013-02-20,21.48,22.03,21.44,21.91,1801500,21.48,22.03,21.44,21.91,1801500,0.0,1.0
2013-02-21,21.31,21.55,21.04,21.51,2723500,21.31,21.55,21.04,21.51,2723500,0.0,1.0
2013-02-22,21.71,21.74,21.32,21.34,2048800,21.71,21.74,21.32,21.34,2048800,0.0,1.0
2013-02-25,21.57,22.03,21.55,21.78,2368900,21.57,22.03,21.55,21.78,2368900,0.0,1.0
2013-02-26,21.97,22.025,21.53,21.62,2753700,21.97,22.025,21.53,21.62,2753700,0.0,1.0
2013-02-27,22.06,22.16,21.75,21.87,1920400,22.06,22.16,21.75,21.87,1920400,0.0,1.0
2013-02-28,21.82,22.18,21.81,22.07,1875400,21.82,22.18,21.81,22.07,1875400,0.0,1.0
2013-03-01,21.61,21.85,21.32,21.68,3811700,21.61,21.85,21.32,21.68,3811700,0.0,1.0
2013-03-04,21.82,21.825,21.45,21.56,2258100,21.82,21.825,21.45,21.56,2258100,0.0,1.0
2013-03-05,22.42,22.47,21.76,21.86,3798400,22.42,22.47,21.76,21.86,3798400,0.0,1.0
2013-03-06,22.05,22.48,21.96,22.39,2077800,22.05,22.48,21.96,22.39,2077800,0.0,1.0
2013-03-07,22.01,22.09,21.81,22.09,1147300,22.01,22.09,21.81,22.09,1147300,0.0,1.0
2013-03-08,22.09,22.16,21.94,22.05,1557400,22.09,22.16,21.94,22.05,1557400,0.0,1.0
2013-03-11,22.18,22.18,21.98,22.02,828100,22.18,22.18,21.98,22.02,828100,0.0,1.0
2013-03-12,22.46,22.48,22.03,22.11,2662100,22.46,22.48,22.03,22.11,2662100,0.0,1.0
2013-03-13,22.24,22.49,22.21,22.41,1262900,22.24,22.49,22.21,22.41,1262900,0.0,1.0
2013-03-14,22.46,22.47,22.22,22.26,1181700,22.46,22.47,22.22,22.26,1181700,0.0,1.0
2013-03-15,22.32,22.62,22.18,22.42,3118000,22.32,22.62,22.18,22.42,3118000,0.0,1.0
2013-03-18,22.01,22.21,21.99,22.11,1602000,22.01,22.21,21.99,22.11,1602000,0.0,1.0
2013-03-19,21.98,22.14,21.7175,21.99,2526500,21.98,22.14,21.7175,21.99,2526500,0.0,1.0
2013-03-20,22.34,22.45,22.02,22.04,1829200,22.34,22.45,22.02,22.04,1829200,0.0,1.0
2013-03-21,22.18,22.51,22.04,22.21,1644900,22.18,22.51,22.04,22.21,1644900,0.0,1.0
2013-03-22,22.34,22.4,22.16,22.29,1152200,22.34,22.4,22.16,22.29,1152200,0.0,1.0
2013-03-25,22.46,22.809,22.32,22.49,2701000,22.46,22.809,22.32,22.49,2701000,0.0,1.0
2013-03-26,22.59,22.73,22.463,22.56,1324800,22.59,22.73,22.463,22.56,1324800,0.0,1.0
2013-03-27,22.4,22.52,22.2,22.45,1630400,22.4,22.52,22.2,22.45,1630400,0.0,1.0
2013-03-28,22.6,22.63,22.3,22.32,1411200,22.6,22.63,22.3,22.32,1411200,0.0,1.0
2013-04-01,22.82,22.92,22.42,22.46,2502200,22.82,22.92,22.42,22.46,2502200,0.0,1.0
2013-04-02,22.54,22.97,22.45,22.88,1575200,22.54,22.97,22.45,22.88,1575200,0.0,1.0
2013-04-03,22.16,22.57,21.885,22.57,2453600,22.16,22.57,21.885,22.57,2453600,0.0,1.0
2013-04-04,22.04,22.22,21.71,22.17,1692200,22.04,22.22,21.71,22.17,1692200,0.0,1.0
2013-04-05,21.65,21.88,21.41,21.81,2479800,21.65,21.88,21.41,21.81,2479800,0.0,1.0
2013-04-08,21.65,21.69,21.35,21.66,1650100,21.65,21.69,21.35,21.66,1650100,0.0,1.0
2013-04-09,21.63,21.82,21.59,21.67,1785000,21.63,21.82,21.59,21.67,1785000,0.0,1.0
2013-04-10,22.04,22.1,21.45,21.57,1503500,22.04,22.1,21.45,21.57,1503500,0.0,1.0
2013-04-11,22.03,22.209,21.77,22.05,1616700,22.03,22.209,21.77,22.05,1616700,0.0,1.0
2013-04-12,21.9,22.14,21.735,21.98,1137100,21.9,22.14,21.735,21.98,1137100,0.0,1.0
2013-04-15,21.5,21.84,21.4,21.77,1798400,21.5,21.84,21.4,21.77,1798400,0.0,1.0
2013-04-16,21.57,21.82,21.33,21.67,1084800,21.57,21.82,21.33,21.67,1084800,0.0,1.0
2013-04-17,20.96,21.45,20.79,21.45,1928900,20.96,21.45,20.79,21.45,1928900,0.0,1.0
2013-04-18,21.23,21.5,20.64,20.99,2820600,21.23,21.5,20.64,20.99,2820600,0.0,1.0
2013-04-19,21.27,21.51,21.1401,21.29,1414200,21.27,21.51,21.1401,21.29,1414200,0.0,1.0
2013-04-22,20.78,21.34,20.74,21.26,2888800,20.78,21.34,20.74,21.26,2888800,0.0,1.0
2013-04-23,20.94,21.1,20.77,20.91,2137100,20.94,21.1,20.77,20.91,2137100,0.0,1.0
2013-04-24,20.36,21.08,20.13,20.9,7289500,20.36,21.08,20.13,20.9,7289500,0.0,1.0
2013-04-25,20.5,20.58,20.12,20.46,2890600,20.5,20.58,20.12,20.46,2890600,0.0,1.0
2013-04-26,20.18,20.57,20.07,20.48,1971000,20.18,20.57,20.07,20.48,1971000,0.0,1.0
2013-04-29,20.43,20.455,20.18,20.31,2604900,20.43,20.455,20.18,20.31,2604900,0.0,1.0
2013-04-30,20.365,20.43,20.12,20.38,4058600,20.365,20.43,20.12,20.38,4058600,0.0,1.0
2013-05-01,20.26,20.49,20.22,20.38,2180500,20.26,20.49,20.22,20.38,2180500,0.0,1.0
2013-05-02,19.92,20.38,19.85,20.24,5124500,19.92,20.38,19.85,20.24,5124500,0.0,1.0
2013-05-03,20.02,20.19,19.98,20.14,3235700,20.02,20.19,19.98,20.14,3235700,0.0,1.0
2013-05-06,20.66,20.835,20.02,20.08,4901600,20.66,20.835,20.02,20.08,4901600,0.0,1.0
2013-05-07,20.05,20.285,19.58,20.0,11069000,20.05,20.285,19.58,20.0,11069000,0.0,1.0
2013-05-08,20.34,20.415,19.93,20.02,2748400,20.34,20.415,19.93,20.02,2748400,0.0,1.0
2013-05-09,20.51,20.655,20.26,20.31,2554300,20.51,20.655,20.26,20.31,2554300,0.0,1.0
2013-05-10,21.18,21.29,20.575,20.6,3389800,21.18,21.29,20.575,20.6,3389800,0.0,1.0
2013-05-13,21.33,21.53,21.06,21.07,3080700,21.33,21.53,21.06,21.07,3080700,0.0,1.0
2013-05-14,21.36,21.46,21.16,21.29,2293800,21.36,21.46,21.16,21.29,2293800,0.0,1.0
2013-05-15,21.09,21.4,21.04,21.35,1371900,21.09,21.4,21.04,21.35,1371900,0.0,1.0
2013-05-16,20.87,21.26,20.84,21.015,2116100,20.87,21.26,20.84,21.015,2116100,0.0,1.0
2013-05-17,21.09,21.2199,20.86,20.89,2313200,21.09,21.2199,20.86,20.89,2313200,0.0,1.0
2013-05-20,21.22,21.29,20.99,21.0,2089600,21.22,21.29,20.99,21.0,2089600,0.0,1.0
2013-05-21,21.27,21.708,21.25,21.69,1882500,21.27,21.708,21.25,21.69,1882500,0.0,1.0
2013-05-22,20.46,21.37,20.34,21.25,5087000,20.46,21.37,20.34,21.25,5087000,0.0,1.0
2013-05-23,20.39,20.48,20.19,20.33,3797400,20.39,20.48,20.19,20.33,3797400,0.0,1.0
2013-05-24,20.16,20.31,20.0,20.3,2212700,20.16,20.31,20.0,20.3,2212700,0.0,1.0
2013-05-28,20.31,20.475,20.18,20.35,1400200,20.31,20.475,20.18,20.35,1400200,0.0,1.0
2013-05-29,20.17,20.33,20.01,20.25,1578000,20.17,20.33,20.01,20.25,1578000,0.0,1.0
2013-05-30,20.62,20.79,20.2,20.2,2840400,20.62,20.79,20.2,20.2,2840400,0.0,1.0
2013-05-31,20.75,20.99,20.51,20.52,4017200,20.75,20.99,20.51,20.52,4017200,0.0,1.0
2013-06-03,20.65,20.83,20.54,20.83,2866600,20.65,20.83,20.54,20.83,2866600,0.0,1.0
2013-06-04,20.74,20.92,20.51,20.7,2843400,20.74,20.92,20.51,20.7,2843400,0.0,1.0
2013-06-05,20.3,20.74,20.19,20.62,2313200,20.3,20.74,20.19,20.62,2313200,0.0,1.0
2013-06-06,20.98,20.99,20.195,20.37,3040800,20.98,20.99,20.195,20.37,3040800,0.0,1.0
2013-06-07,21.63,21.8,21.03,21.1,4658500,21.63,21.8,21.03,21.1,4658500,0.0,1.0
2013-06-10,22.12,22.175,21.45,21.72,3098300,22.12,22.175,21.45,21.72,3098300,0.0,1.0
2013-06-11,21.86,21.99,21.65,21.84,2906900,21.86,21.99,21.65,21.84,2906900,0.0,1.0
2013-06-12,22.01,22.23,21.96,21.97,3050200,22.01,22.23,21.96,21.97,3050200,0.0,1.0
2013-06-13,21.64,21.97,21.43,21.93,3162700,21.64,21.97,21.43,21.93,3162700,0.0,1.0
2013-06-14,21.28,21.73,21.19,21.57,2096500,21.28,21.73,21.19,21.57,2096500,0.0,1.0
2013-06-17,21.43,21.58,21.29,21.46,2086300,21.43,21.58,21.29,21.46,2086300,0.0,1.0
2013-06-18,21.04,21.43,20.96,21.4,3875600,21.04,21.43,20.96,21.4,3875600,0.0,1.0
2013-06-19,20.43,21.1,20.41,20.95,3066300,20.43,21.1,20.41,20.95,3066300,0.0,1.0
2013-06-20,19.68,20.33,19.61,20.27,3409500,19.68,20.33,19.61,20.27,3409500,0.0,1.0
2013-06-21,19.76,19.86,19.37,19.68,4121600,19.76,19.86,19.37,19.68,4121600,0.0,1.0
2013-06-24,19.46,19.705,19.32,19.48,3671200,19.46,19.705,19.32,19.48,3671200,0.0,1.0
2013-06-25,19.63,19.7,19.03,19.64,4091000,19.63,19.7,19.03,19.64,4091000,0.0,1.0
2013-06-26,19.409,19.91,19.38,19.76,5870800,19.409,19.91,19.38,19.76,5870800,0.0,1.0
2013-06-27,19.04,19.55,18.98,19.47,6172000,19.04,19.55,18.98,19.47,6172000,0.0,1.0
2013-06-28,19.3,19.52,18.9,19.0,9093400,19.3,19.52,18.9,19.0,9093400,0.0,1.0
2013-07-01,19.57,19.77,19.31,19.5,3334000,19.57,19.77,19.31,19.5,3334000,0.0,1.0
2013-07-02,19.2,19.76,19.18,19.53,1897800,19.2,19.76,19.18,19.53,1897800,0.0,1.0
2013-07-03,19.03,19.17,18.85,19.17,1142500,19.03,19.17,18.85,19.17,1142500,0.0,1.0
2013-07-05,19.44,19.45,19.155,19.19,2002000,19.44,19.45,19.155,19.19,2002000,0.0,1.0
2013-07-08,19.22,19.49,19.09,19.47,1419800,19.22,19.49,19.09,19.47,1419800,0.0,1.0
2013-07-09,18.69,19.19,18.455,19.19,4359000,18.69,19.19,18.455,19.19,4359000,0.0,1.0
2013-07-10,18.93,19.0,18.6801,18.81,3602400,18.93,19.0,18.6801,18.81,3602400,0.0,1.0
2013-07-11,19.54,19.55,19.12,19.12,2631300,19.54,19.55,19.12,19.12,2631300,0.0,1.0
2013-07-12,19.78,19.97,19.46,19.56,3084100,19.78,19.97,19.46,19.56,3084100,0.0,1.0
2013-07-15,19.91,19.96,19.63,19.81,1617900,19.91,19.96,19.63,19.81,1617900,0.0,1.0
2013-07-16,19.7,19.97,19.58,19.97,2715100,19.7,19.97,19.58,19.97,2715100,0.0,1.0
2013-07-17,19.49,19.81,19.27,19.27,4155400,19.49,19.81,19.27,19.27,4155400,0.0,1.0
2013-07-18,19.97,20.01,19.51,19.61,2990300,19.97,20.01,19.51,19.61,2990300,0.0,1.0
2013-07-19,21.67,21.83,20.76,20.89,12336300,21.67,21.83,20.76,20.89,12336300,0.0,1.0
2013-07-22,22.17,22.26,21.45,21.51,5679900,22.17,22.26,21.45,21.51,5679900,0.0,1.0
2013-07-23,22.95,23.04,22.18,22.27,8169600,22.95,23.04,22.18,22.27,8169600,0.0,1.0
2013-07-24,22.54,23.0,22.5,22.99,6251100,22.54,23.0,22.5,22.99,6251100,0.0,1.0
2013-07-25,22.68,22.74,22.36,22.62,3055400,22.68,22.74,22.36,22.62,3055400,0.0,1.0
2013-07-26,22.66,22.8,22.5,22.63,2025600,22.66,22.8,22.5,22.63,2025600,0.0,1.0
2013-07-29,22.51,22.74,22.32,22.63,1594400,22.51,22.74,22.32,22.63,1594400,0.0,1.0
2013-07-30,22.29,22.63,22.29,22.63,2116400,22.29,22.63,22.29,22.63,2116400,0.0,1.0
2013-07-31,22.7,22.845,22.35,22.4,3226300,22.7,22.845,22.35,22.4,3226300,0.0,1.0
2013-08-01,22.86,23.24,22.65,22.88,3037500,22.86,23.24,22.65,22.88,3037500,0.0,1.0
2013-08-02,22.62,22.98,22.55,22.98,4298400,22.62,22.98,22.55,22.98,4298400,0.0,1.0
2013-08-05,22.47,22.805,22.34,22.56,3939100,22.47,22.805,22.34,22.56,3939100,0.0,1.0
2013-08-06,22.58,23.1,22.01,22.01,7263500,22.58,23.1,22.01,22.01,7263500,0.0,1.0
2013-08-07,22.54,22.76,22.39,22.39,1721900,22.54,22.76,22.39,22.39,1721900,0.0,1.0
2013-08-08,22.68,22.76,22.47,22.5,1939400,22.68,22.76,22.47,22.5,1939400,0.0,1.0
2013-08-09,22.68,22.8116,22.51,22.65,1786000,22.68,22.8116,22.51,22.65,1786000,0.0,1.0
2013-08-12,22.6,22.695,22.38,22.55,1628200,22.6,22.695,22.38,22.55,1628200,0.0,1.0
2013-08-13,22.72,22.82,22.48,22.59,2118400,22.72,22.82,22.48,22.59,2118400,0.0,1.0
2013-08-14,22.7,22.77,22.585,22.62,2133900,22.7,22.77,22.585,22.62,2133900,0.0,1.0
2013-08-15,22.64,22.65,22.28,22.51,2019700,22.64,22.65,22.28,22.51,2019700,0.0,1.0
2013-08-16,22.63,22.66,22.46,22.6,2127800,22.63,22.66,22.46,22.6,2127800,0.0,1.0
2013-08-19,22.62,22.745,22.48,22.59,1722700,22.62,22.745,22.48,22.59,1722700,0.0,1.0
2013-08-20,23.0,23.01,22.29,22.59,4079800,23.0,23.01,22.29,22.59,4079800,0.0,1.0
2013-08-21,22.62,23.0,22.51,23.0,3172200,22.62,23.0,22.51,23.0,3172200,0.0,1.0
2013-08-22,22.75,22.84,22.49,22.67,680700,22.75,22.84,22.49,22.67,680700,0.0,1.0
2013-08-23,22.73,22.83,22.59,22.82,1029600,22.73,22.83,22.59,22.82,1029600,0.0,1.0
2013-08-26,22.84,22.93,22.73,22.79,1011900,22.84,22.93,22.73,22.79,1011900,0.0,1.0
2013-08-27,22.02,22.66,21.99,22.66,2487600,22.02,22.66,21.99,22.66,2487600,0.0,1.0
2013-08-28,21.7,22.05,21.69,21.93,2132700,21.7,22.05,21.69,21.93,2132700,0.0,1.0
2013-08-29,21.57,21.72,21.39,21.56,1846200,21.57,21.72,21.39,21.56,1846200,0.0,1.0
2013-08-30,21.34,21.6,21.28,21.6,1673600,21.34,21.6,21.28,21.6,1673600,0.0,1.0
2013-09-03,21.2,21.7,21.15,21.53,2728200,21.2,21.7,21.15,21.53,2728200,0.0,1.0
2013-09-04,21.2,21.305,21.11,21.18,2943800,21.2,21.305,21.11,21.18,2943800,0.0,1.0
2013-09-05,21.22,21.35,21.0,21.25,4598900,21.22,21.35,21.0,21.25,4598900,0.0,1.0
2013-09-06,21.39,21.5,21.05,21.24,3738000,21.39,21.5,21.05,21.24,3738000,0.0,1.0
2013-09-09,21.67,21.69,21.34,21.39,1312500,21.67,21.69,21.34,21.39,1312500,0.0,1.0
2013-09-10,20.535,21.799,20.33,21.77,10242900,20.535,21.799,20.33,21.77,10242900,0.0,1.0
2013-09-11,20.53,20.65,20.06,20.19,11177300,20.53,20.65,20.06,20.19,11177300,0.0,1.0
2013-09-12,20.32,20.63,20.31,20.49,2931500,20.32,20.63,20.31,20.49,2931500,0.0,1.0
2013-09-13,20.29,20.43,20.0,20.32,4569800,20.29,20.43,20.0,20.32,4569800,0.0,1.0
2013-09-16,20.51,20.59,20.19,20.41,3783600,20.51,20.59,20.19,20.41,3783600,0.0,1.0
2013-09-17,20.56,20.86,20.46,20.46,2146900,20.56,20.86,20.46,20.46,2146900,0.0,1.0
2013-09-18,20.2,20.6,20.155,20.6,4612100,20.2,20.6,20.155,20.6,4612100,0.0,1.0
2013-09-19,20.13,20.51,20.03,20.35,7926100,20.13,20.51,20.03,20.35,7926100,0.0,1.0
2013-09-20,20.16,20.41,20.095,20.13,6386900,20.16,20.41,20.095,20.13,6386900,0.0,1.0
2013-09-23,20.07,20.24,20.02,20.09,3525200,20.07,20.24,20.02,20.09,3525200,0.0,1.0
2013-09-24,20.485,20.6,20.2,20.33,5409400,20.485,20.6,20.2,20.33,5409400,0.0,1.0
2013-09-25,20.33,20.55,20.28,20.43,2826100,20.33,20.55,20.28,20.43,2826100,0.0,1.0
2013-09-26,20.41,20.52,20.29,20.31,1955400,20.41,20.52,20.29,20.31,1955400,0.0,1.0
2013-09-27,20.91,21.11,20.26,20.32,5601700,20.91,21.11,20.26,20.32,5601700,0.0,1.0
2013-09-30,20.65,20.87,20.53,20.7,4153700,20.65,20.87,20.53,20.7,4153700,0.0,1.0
2013-10-01,20.84,21.02,20.63,20.79,2918700,20.84,21.02,20.63,20.79,2918700,0.0,1.0
2013-10-02,21.0,21.25,20.88,20.95,5130900,21.0,21.25,20.88,20.95,5130900,0.0,1.0
2013-10-03,20.86,21.06,20.68,20.94,3355500,20.86,21.06,20.68,20.94,3355500,0.0,1.0
2013-10-04,20.75,21.03,20.66,20.84,3004900,20.75,21.03,20.66,20.84,3004900,0.0,1.0
2013-10-07,20.56,20.72,20.52,20.55,2813000,20.56,20.72,20.52,20.55,2813000,0.0,1.0
2013-10-08,20.65,20.78,20.44,20.52,2569900,20.65,20.78,20.44,20.52,2569900,0.0,1.0
2013-10-09,21.51,21.575,20.665,20.67,5305900,21.51,21.575,20.665,20.67,5305900,0.0,1.0
2013-10-10,21.42,21.7499,21.25,21.7,2883500,21.42,21.7499,21.25,21.7,2883500,0.0,1.0
2013-10-11,22.15,22.15,21.33,21.33,4406300,22.15,22.15,21.33,21.33,4406300,0.0,1.0
2013-10-14,22.19,22.275,21.83,22.05,2407100,22.19,22.275,21.83,22.05,2407100,0.0,1.0
2013-10-15,22.08,22.28,22.01,22.11,2011100,22.08,22.28,22.01,22.11,2011100,0.0,1.0
2013-10-16,22.225,22.28,21.8,21.95,3730300,22.225,22.28,21.8,21.95,3730300,0.0,1.0
2013-10-17,22.02,22.275,21.94,22.19,4525200,22.02,22.275,21.94,22.19,4525200,0.0,1.0
2013-10-18,22.28,22.28,21.9517,22.03,1603700,22.28,22.28,21.9517,22.03,1603700,0.0,1.0
2013-10-21,22.43,22.46,22.2,22.32,2154300,22.43,22.46,22.2,22.32,2154300,0.0,1.0
2013-10-22,22.52,22.53,22.265,22.44,1555400,22.52,22.53,22.265,22.44,1555400,0.0,1.0
2013-10-23,22.47,22.5,22.33,22.43,1562600,22.47,22.5,22.33,22.43,1562600,0.0,1.0
2013-10-24,22.42,22.55,22.23,22.5,1473100,22.42,22.55,22.23,22.5,1473100,0.0,1.0
2013-10-25,22.16,22.49,22.07,22.35,3244500,22.16,22.49,22.07,22.35,3244500,0.0,1.0
2013-10-28,22.16,22.34,22.04,22.12,2730600,22.16,22.34,22.04,22.12,2730600,0.0,1.0
2013-10-29,22.35,22.45,22.13,22.2,1282300,22.35,22.45,22.13,22.2,1282300,0.0,1.0
2013-10-30,22.41,22.74,22.26,22.74,2008000,22.41,22.74,22.26,22.74,2008000,0.0,1.0
2013-10-31,22.375,22.52,22.2207,22.41,2555700,22.375,22.52,22.2207,22.41,2555700,0.0,1.0
2013-11-01,22.42,22.47,22.15,22.4,1562700,22.42,22.47,22.15,22.4,1562700,0.0,1.0
2013-11-04,22.46,22.46,22.27,22.28,2907500,22.46,22.46,22.27,22.28,2907500,0.0,1.0
2013-11-05,22.22,22.41,22.105,22.4,4538600,22.22,22.41,22.105,22.4,4538600,0.0,1.0
2013-11-06,22.26,22.42,22.16,22.34,3456800,22.26,22.42,22.16,22.34,3456800,0.0,1.0
2013-11-07,22.16,22.47,22.14,22.26,4294700,22.16,22.47,22.14,22.26,4294700,0.0,1.0
2013-11-08,22.04,22.45,21.86,22.25,6669300,22.04,22.45,21.86,22.25,6669300,0.0,1.0
2013-11-11,22.899,22.91,22.1,22.14,4684300,22.899,22.91,22.1,22.14,4684300,0.0,1.0
2013-11-12,20.51,20.51,19.25,19.61,42804800,20.51,20.51,19.25,19.61,42804800,0.0,1.0
2013-11-13,20.59,20.65,20.01,20.42,9902600,20.59,20.65,20.01,20.42,9902600,0.0,1.0
2013-11-14,21.11,21.14,20.43,20.52,7152000,21.11,21.14,20.43,20.52,7152000,0.0,1.0
2013-11-15,21.16,21.31,21.03,21.07,4193900,21.16,21.31,21.03,21.07,4193900,0.0,1.0
2013-11-18,21.45,21.7,21.11,21.24,6101100,21.45,21.7,21.11,21.24,6101100,0.0,1.0
2013-11-19,22.5,22.52,21.32,21.42,6639400,22.5,22.52,21.32,21.42,6639400,0.0,1.0
2013-11-20,22.28,22.55,22.14,22.55,8915400,22.28,22.55,22.14,22.55,8915400,0.0,1.0
2013-11-21,22.705,23.07,22.61,22.97,18517800,22.705,23.07,22.61,22.97,18517800,0.0,1.0
2013-11-22,22.57,22.77,22.44,22.63,4344200,22.57,22.77,22.44,22.63,4344200,0.0,1.0
2013-11-25,22.41,22.85,22.37,22.69,6704400,22.41,22.85,22.37,22.69,6704400,0.0,1.0
2013-11-26,22.59,22.64,22.31,22.42,4028600,22.59,22.64,22.31,22.42,4028600,0.0,1.0
2013-11-27,22.66,22.745,22.52,22.68,1913500,22.66,22.745,22.52,22.68,1913500,0.0,1.0
2013-11-29,22.39,22.72,22.3,22.72,1395900,22.39,22.72,22.3,22.72,1395900,0.0,1.0
2013-12-02,22.31,22.5,22.11,22.22,2662900,22.31,22.5,22.11,22.22,2662900,0.0,1.0
2013-12-03,22.45,22.49,22.24,22.31,2702400,22.45,22.49,22.24,22.31,2702400,0.0,1.0
2013-12-04,22.26,22.5,22.2,22.31,3431300,22.26,22.5,22.2,22.31,3431300,0.0,1.0
2013-12-05,22.47,22.47,22.1,22.19,2534000,22.47,22.47,22.1,22.19,2534000,0.0,1.0
2013-12-06,22.29,22.8,22.25,22.62,2609000,22.29,22.8,22.25,22.62,2609000,0.0,1.0
2013-12-09,22.12,22.8,21.74,22.75,11185000,22.12,22.8,21.74,22.75,11185000,0.0,1.0
2013-12-10,22.21,22.225,21.9401,22.0,3435300,22.21,22.225,21.9401,22.0,3435300,0.0,1.0
2013-12-11,21.77,22.2,21.68,22.17,3780100,21.77,22.2,21.68,22.17,3780100,0.0,1.0
2013-12-12,21.65,21.84,21.55,21.7,3727700,21.65,21.84,21.55,21.7,3727700,0.0,1.0
2013-12-13,22.01,22.15,21.6701,21.75,4415500,22.01,22.15,21.6701,21.75,4415500,0.0,1.0
2013-12-16,22.15,22.31,22.04,22.04,3325600,22.15,22.31,22.04,22.04,3325600,0.0,1.0
2013-12-17,22.32,22.35,21.905,22.17,2244300,22.32,22.35,21.905,22.17,2244300,0.0,1.0
2013-12-18,22.39,22.43,22.1,22.38,3430700,22.39,22.43,22.1,22.38,3430700,0.0,1.0
2013-12-19,22.44,22.48,22.24,22.37,2890900,22.44,22.48,22.24,22.37,2890900,0.0,1.0
2013-12-20,22.415,22.53,22.295,22.38,6359800,22.415,22.53,22.295,22.38,6359800,0.0,1.0
2013-12-23,22.54,22.75,22.41,22.64,2401900,22.54,22.75,22.41,22.64,2401900,0.0,1.0
2013-12-24,22.57,22.69,22.46,22.53,987700,22.57,22.69,22.46,22.53,987700,0.0,1.0
2013-12-26,22.52,22.64,22.38,22.54,1563000,22.52,22.64,22.38,22.54,1563000,0.0,1.0
2013-12-27,22.36,22.61,22.28,22.61,1630300,22.36,22.61,22.28,22.61,1630300,0.0,1.0
2013-12-30,22.32,22.37,22.1733,22.34,1961700,22.32,22.37,22.1733,22.34,1961700,0.0,1.0
2013-12-31,22.35,22.37,22.23,22.35,1424700,22.35,22.37,22.23,22.35,1424700,0.0,1.0
2014-01-02,21.94,22.3,21.91,22.22,2475100,21.94,22.3,21.91,22.22,2475100,0.0,1.0
2014-01-03,22.19,22.23,22.06,22.13,1662900,22.19,22.23,22.06,22.13,1662900,0.0,1.0
2014-01-06,21.66,22.04,21.585,21.89,3782800,21.66,22.04,21.585,21.89,3782800,0.0,1.0
2014-01-07,21.915,21.965,21.67,21.71,3323100,21.915,21.965,21.67,21.71,3323100,0.0,1.0
2014-01-08,22.08,22.25,21.89,21.9,3543300,22.08,22.25,21.89,21.9,3543300,0.0,1.0
2014-01-09,22.07,22.1899,21.8,22.16,2216600,22.07,22.1899,21.8,22.16,2216600,0.0,1.0
2014-01-10,22.12,22.175,21.81,22.04,2066400,22.12,22.175,21.81,22.04,2066400,0.0,1.0
2014-01-13,21.8,22.11,21.705,22.0,1981300,21.8,22.11,21.705,22.0,1981300,0.0,1.0
2014-01-14,22.11,22.25,21.78,21.89,1616800,22.11,22.25,21.78,21.89,1616800,0.0,1.0
2014-01-15,22.31,22.43,22.08,22.15,1789400,22.31,22.43,22.08,22.15,1789400,0.0,1.0
2014-01-16,22.57,22.605,22.2,22.24,1849900,22.57,22.605,22.2,22.24,1849900,0.0,1.0
2014-01-17,22.58,22.72,22.56,22.57,1424700,22.58,22.72,22.56,22.57,1424700,0.0,1.0
2014-01-21,22.28,22.67,22.095,22.62,2429200,22.28,22.67,22.095,22.62,2429200,0.0,1.0
2014-01-22,21.77,21.99,21.29,21.99,4738800,21.77,21.99,21.29,21.99,4738800,0.0,1.0
2014-01-23,21.94,21.94,21.55,21.68,1606100,21.94,21.94,21.55,21.68,1606100,0.0,1.0
2014-01-24,21.24,21.81,21.21,21.8,2465000,21.24,21.81,21.21,21.8,2465000,0.0,1.0
2014-01-27,20.98,21.3,20.82,21.26,2243100,20.98,21.3,20.82,21.26,2243100,0.0,1.0
2014-01-28,20.95,21.33,20.845,21.04,3149000,20.95,21.33,20.845,21.04,3149000,0.0,1.0
2014-01-29,20.82,20.96,20.64,20.79,2283800,20.82,20.96,20.64,20.79,2283800,0.0,1.0
2014-01-30,21.01,21.12,20.75,21.12,2782200,21.01,21.12,20.75,21.12,2782200,0.0,1.0
2014-01-31,21.36,21.43,20.64,20.84,2908700,21.36,21.43,20.64,20.84,2908700,0.0,1.0
2014-02-03,20.47,21.47,20.35,21.35,4863600,20.47,21.47,20.35,21.35,4863600,0.0,1.0
2014-02-04,20.11,21.49,20.03,21.49,9808700,20.11,21.49,20.03,21.49,9808700,0.0,1.0
2014-02-05,20.68,20.725,19.91,20.0,3845900,20.68,20.725,19.91,20.0,3845900,0.0,1.0
2014-02-06,20.75,20.92,20.56,20.74,1854100,20.75,20.92,20.56,20.74,1854100,0.0,1.0
2014-02-07,20.95,20.95,20.62,20.62,1348400,20.95,20.95,20.62,20.62,1348400,0.0,1.0
2014-02-10,21.32,21.33,20.89,20.97,1943100,21.32,21.33,20.89,20.97,1943100,0.0,1.0
2014-02-11,21.64,21.78,21.52,21.67,2764500,21.64,21.78,21.52,21.67,2764500,0.0,1.0
2014-02-12,21.41,21.84,21.32,21.63,1766300,21.41,21.84,21.32,21.63,1766300,0.0,1.0
2014-02-13,21.32,21.72,21.3,21.47,2939600,21.32,21.72,21.3,21.47,2939600,0.0,1.0
2014-02-14,21.25,21.48,21.07,21.28,2034200,21.25,21.48,21.07,21.28,2034200,0.0,1.0
2014-02-18,21.64,21.65,21.36,21.47,2262600,21.64,21.65,21.36,21.47,2262600,0.0,1.0
2014-02-19,21.39,21.7,21.35,21.57,1386700,21.39,21.7,21.35,21.57,1386700,0.0,1.0
2014-02-20,21.48,21.66,21.33,21.44,1853800,21.48,21.66,21.33,21.44,1853800,0.0,1.0
2014-02-21,21.81,21.91,21.45,21.5,1712400,21.81,21.91,21.45,21.5,1712400,0.0,1.0
2014-02-24,21.72,21.98,21.51,21.51,1683600,21.72,21.98,21.51,21.51,1683600,0.0,1.0
2014-02-25,21.61,21.78,21.54,21.74,1402900,21.61,21.78,21.54,21.74,1402900,0.0,1.0
2014-02-26,21.71,21.73,21.55,21.65,1401800,21.71,21.73,21.55,21.65,1401800,0.0,1.0
2014-02-27,21.74,21.85,21.47,21.65,1966600,21.74,21.85,21.47,21.65,1966600,0.0,1.0
2014-02-28,21.78,22.1,21.62,21.77,1883900,21.78,22.1,21.62,21.77,1883900,0.0,1.0
2014-03-03,21.79,21.95,21.46,21.56,2526900,21.79,21.95,21.46,21.56,2526900,0.0,1.0
2014-03-04,21.75,22.05,21.7,22.01,2575500,21.75,22.05,21.7,22.01,2575500,0.0,1.0
2014-03-05,21.61,21.8,21.49,21.72,2777700,21.61,21.8,21.49,21.72,2777700,0.0,1.0
2014-03-06,21.98,22.2,21.73,21.75,3863800,21.98,22.2,21.73,21.75,3863800,0.0,1.0
2014-03-07,22.53,22.7,21.97,22.03,2785900,22.53,22.7,21.97,22.03,2785900,0.0,1.0
2014-03-10,22.18,22.49,22.02,22.38,1911100,22.18,22.49,22.02,22.38,1911100,0.0,1.0
2014-03-11,22.215,22.4,22.06,22.24,1939400,22.215,22.4,22.06,22.24,1939400,0.0,1.0
2014-03-12,22.11,22.29,21.96,22.15,2022800,22.11,22.29,21.96,22.15,2022800,0.0,1.0
2014-03-13,21.5,22.28,21.35,22.1,2977200,21.5,22.28,21.35,22.1,2977200,0.0,1.0
2014-03-14,21.49,21.77,21.32,21.5,2167900,21.49,21.77,21.32,21.5,2167900,0.0,1.0
2014-03-17,21.55,21.79,21.48,21.57,3044100,21.55,21.79,21.48,21.57,3044100,0.0,1.0
2014-03-18,21.73,21.74,21.53,21.61,1830200,21.73,21.74,21.53,21.61,1830200,0.0,1.0
2014-03-19,21.59,21.929,21.49,21.74,1798400,21.59,21.929,21.49,21.74,1798400,0.0,1.0
2014-03-20,21.49,21.6,21.34,21.57,1630200,21.49,21.6,21.34,21.57,1630200,0.0,1.0
2014-03-21,21.38,21.67,21.2,21.61,5128300,21.38,21.67,21.2,21.61,5128300,0.0,1.0
2014-03-24,21.33,21.58,21.04,21.53,1805400,21.33,21.58,21.04,21.53,1805400,0.0,1.0
2014-03-25,21.15,21.685,21.1,21.37,1659500,21.15,21.685,21.1,21.37,1659500,0.0,1.0
2014-03-26,20.9,21.3,20.9,21.22,1964900,20.9,21.3,20.9,21.22,1964900,0.0,1.0
2014-03-27,20.756,20.98,20.61,20.87,2001800,20.756,20.98,20.61,20.87,2001800,0.0,1.0
2014-03-28,21.01,21.16,20.71,20.85,2025800,21.01,21.16,20.71,20.85,2025800,0.0,1.0
2014-03-31,21.5,21.51,20.97,21.17,2058100,21.5,21.51,20.97,21.17,2058100,0.0,1.0
2014-04-01,21.78,21.81,21.5,21.57,1687200,21.78,21.81,21.5,21.57,1687200,0.0,1.0
2014-04-02,21.87,22.0,21.55,21.67,1756000,21.87,22.0,21.55,21.67,1756000,0.0,1.0
2014-04-03,21.89,21.94,21.66,21.9,2327200,21.89,21.94,21.66,21.9,2327200,0.0,1.0
2014-04-04,22.03,22.44,21.94,22.0,2791400,22.03,22.44,21.94,22.0,2791400,0.0,1.0
2014-04-07,21.73,22.11,21.63,22.01,2630600,21.73,22.11,21.63,22.01,2630600,0.0,1.0
2014-04-08,21.58,21.95,21.51,21.78,1985900,21.58,21.95,21.51,21.78,1985900,0.0,1.0
2014-04-09,21.8,21.94,21.42,21.51,2275800,21.8,21.94,21.42,21.51,2275800,0.0,1.0
2014-04-10,21.41,21.84,21.295,21.82,2061000,21.41,21.84,21.295,21.82,2061000,0.0,1.0
2014-04-11,20.77,21.39,20.72,21.3,1760500,20.77,21.39,20.72,21.3,1760500,0.0,1.0
2014-04-14,20.89,21.08,20.69,20.85,1727200,20.89,21.08,20.69,20.85,1727200,0.0,1.0
2014-04-15,21.09,21.12,20.7,20.95,2073000,21.09,21.12,20.7,20.95,2073000,0.0,1.0
2014-04-16,21.04,21.3,20.86,21.24,1429200,21.04,21.3,20.86,21.24,1429200,0.0,1.0
2014-04-17,20.79,21.025,20.745,21.01,2136300,20.79,21.025,20.745,21.01,2136300,0.0,1.0
2014-04-21,20.72,20.91,20.65,20.78,2651600,20.72,20.91,20.65,20.78,2651600,0.0,1.0
2014-04-22,20.73,20.84,20.53,20.53,2057700,20.73,20.84,20.53,20.53,2057700,0.0,1.0
2014-04-23,20.48,20.76,20.46,20.76,2491900,20.48,20.76,20.46,20.76,2491900,0.0,1.0
2014-04-24,20.73,20.99,20.5,20.78,6041600,20.73,20.99,20.5,20.78,6041600,0.0,1.0
2014-04-25,20.27,20.73,20.24,20.55,2875100,20.27,20.73,20.24,20.55,2875100,0.0,1.0
2014-04-28,20.65,20.77,20.28,20.33,3295400,20.65,20.77,20.28,20.33,3295400,0.0,1.0
2014-04-29,20.97,21.15,20.55,20.7,2498300,20.97,21.15,20.55,20.7,2498300,0.0,1.0
2014-04-30,20.985,21.11,20.795,20.9,3222400,20.985,21.11,20.795,20.9,3222400,0.0,1.0
2014-05-01,22.66,23.23,22.15,22.4,7087500,22.66,23.23,22.15,22.4,7087500,0.0,1.0
2014-05-02,22.74,23.041,22.64,22.64,3009100,22.74,23.041,22.64,22.64,3009100,0.0,1.0
2014-05-05,23.18,23.2,22.54,22.64,2606000,23.18,23.2,22.54,22.64,2606000,0.0,1.0
2014-05-06,23.61,23.72,23.08,23.14,4643800,23.61,23.72,23.08,23.14,4643800,0.0,1.0
2014-05-07,24.51,24.52,23.425,23.61,5356900,24.51,24.52,23.425,23.61,5356900,0.0,1.0
2014-05-08,24.18,24.64,24.07,24.51,3753000,24.18,24.64,24.07,24.51,3753000,0.0,1.0
2014-05-09,24.4,24.5,23.84,24.035,2677400,24.4,24.5,23.84,24.035,2677400,0.0,1.0
2014-05-12,24.88,25.0,24.58,24.78,2387400,24.88,25.0,24.58,24.78,2387400,0.0,1.0
2014-05-13,24.42,24.97,24.35,24.88,2909200,24.42,24.97,24.35,24.88,2909200,0.0,1.0
2014-05-14,24.17,24.53,24.15,24.42,3614100,24.17,24.53,24.15,24.42,3614100,0.0,1.0
2014-05-15,23.87,24.22,23.77,24.18,2687500,23.87,24.22,23.77,24.18,2687500,0.0,1.0
2014-05-16,23.88,23.935,23.7,23.82,1876300,23.88,23.935,23.7,23.82,1876300,0.0,1.0
2014-05-19,23.91,24.0,23.81,23.81,2301700,23.91,24.0,23.81,23.81,2301700,0.0,1.0
2014-05-20,23.61,23.96,23.4,23.92,2729700,23.61,23.96,23.4,23.92,2729700,0.0,1.0
2014-05-21,23.82,23.96,23.62,23.73,1785500,23.82,23.96,23.62,23.73,1785500,0.0,1.0
2014-05-22,23.84,24.05,23.66,23.73,2282100,23.84,24.05,23.66,23.73,2282100,0.0,1.0
2014-05-23,23.82,23.95,23.59,23.82,1569700,23.82,23.95,23.59,23.82,1569700,0.0,1.0
2014-05-27,23.94,24.21,23.795,23.85,1998900,23.94,24.21,23.795,23.85,1998900,0.0,1.0
2014-05-28,23.97,24.06,23.74,23.95,1678000,23.97,24.06,23.74,23.95,1678000,0.0,1.0
2014-05-29,24.25,24.35,23.94,24.03,2448200,24.25,24.35,23.94,24.03,2448200,0.0,1.0
2014-05-30,24.44,24.59,24.16,24.19,4465500,24.44,24.59,24.16,24.19,4465500,0.0,1.0
2014-06-02,24.43,24.55,24.19,24.45,1181200,24.43,24.55,24.19,24.45,1181200,0.0,1.0
2014-06-03,24.57,24.64,24.3,24.31,1371200,24.57,24.64,24.3,24.31,1371200,0.0,1.0
2014-06-04,24.57,24.645,24.4,24.49,951300,24.57,24.645,24.4,24.49,951300,0.0,1.0
2014-06-05,24.65,24.78,24.46,24.61,1084400,24.65,24.78,24.46,24.61,1084400,0.0,1.0
2014-06-06,24.9,24.94,24.62,24.75,1787500,24.9,24.94,24.62,24.75,1787500,0.0,1.0
2014-06-09,25.01,25.05,24.79,24.8,1228200,25.01,25.05,24.79,24.8,1228200,0.0,1.0
2014-06-10,24.9,24.97,24.77,24.9,1390000,24.9,24.97,24.77,24.9,1390000,0.0,1.0
2014-06-11,24.79,24.99,24.74,24.81,1384700,24.79,24.99,24.74,24.81,1384700,0.0,1.0
2014-06-12,24.48,24.8,24.33,24.71,1533000,24.48,24.8,24.33,24.71,1533000,0.0,1.0
2014-06-13,24.56,24.65,24.27,24.56,1624300,24.56,24.65,24.27,24.56,1624300,0.0,1.0
2014-06-16,24.9,25.15,24.59,24.64,3637500,24.9,25.15,24.59,24.64,3637500,0.0,1.0
2014-06-17,25.26,25.51,24.64,24.96,2781600,25.26,25.51,24.64,24.96,2781600,0.0,1.0
2014-06-18,25.33,25.37,25.08,25.22,2059500,25.33,25.37,25.08,25.22,2059500,0.0,1.0
2014-06-19,25.28,25.41,25.03,25.39,1843400,25.28,25.41,25.03,25.39,1843400,0.0,1.0
2014-06-20,25.6,25.84,25.0,25.4,4199800,25.6,25.84,25.0,25.4,4199800,0.0,1.0
2014-06-23,25.44,25.6,25.31,25.54,1086100,25.44,25.6,25.31,25.54,1086100,0.0,1.0
2014-06-24,25.14,25.47,25.13,25.36,1117100,25.14,25.47,25.13,25.36,1117100,0.0,1.0
2014-06-25,25.6,26.18,25.52,26.1,2992200,25.6,26.18,25.52,26.1,2992200,0.0,1.0
2014-06-26,25.51,25.71,25.31,25.53,1635200,25.51,25.71,25.31,25.53,1635200,0.0,1.0
2014-06-27,25.58,25.7,25.37,25.41,4012700,25.58,25.7,25.37,25.41,4012700,0.0,1.0
2014-06-30,25.35,25.65,25.2,25.62,2020900,25.35,25.65,25.2,25.62,2020900,0.0,1.0
2014-07-01,25.8,26.04,25.39,25.39,2859400,25.8,26.04,25.39,25.39,2859400,0.0,1.0
2014-07-02,25.59,25.96,25.5,25.81,2629100,25.59,25.96,25.5,25.81,2629100,0.0,1.0
2014-07-03,26.02,26.04,25.54,25.64,2161900,26.02,26.04,25.54,25.64,2161900,0.0,1.0
2014-07-07,25.465,25.65,25.2,25.36,1713700,25.465,25.65,25.2,25.36,1713700,0.0,1.0
2014-07-08,25.33,25.51,25.15,25.46,3421700,25.33,25.51,25.15,25.46,3421700,0.0,1.0
2014-07-09,25.51,25.53,25.26,25.31,1498400,25.51,25.53,25.26,25.31,1498400,0.0,1.0
2014-07-10,25.48,25.52,25.04,25.22,1137000,25.48,25.52,25.04,25.22,1137000,0.0,1.0
2014-07-11,25.7,25.74,25.36,25.54,1390900,25.7,25.74,25.36,25.54,1390900,0.0,1.0
2014-07-14,25.57,26.0,25.51,25.89,1343300,25.57,26.0,25.51,25.89,1343300,0.0,1.0
2014-07-15,25.445,25.73,25.23,25.53,1461400,25.445,25.73,25.23,25.53,1461400,0.0,1.0
2014-07-16,25.3,25.7,25.18,25.54,1208900,25.3,25.7,25.18,25.54,1208900,0.0,1.0
2014-07-17,25.05,25.47,25.035,25.26,962300,25.05,25.47,25.035,25.26,962300,0.0,1.0
2014-07-18,25.43,25.44,25.01,25.09,694300,25.43,25.44,25.01,25.09,694300,0.0,1.0
2014-07-21,25.21,25.35,25.02,25.29,558200,25.21,25.35,25.02,25.29,558200,0.0,1.0
2014-07-22,25.23,25.6,25.23,25.33,1409000,25.23,25.6,25.23,25.33,1409000,0.0,1.0
2014-07-23,25.59,25.68,25.17,25.19,779100,25.59,25.68,25.17,25.19,779100,0.0,1.0
2014-07-24,25.63,25.73,25.37,25.66,780200,25.63,25.73,25.37,25.66,780200,0.0,1.0
2014-07-25,25.26,25.53,25.09,25.5,1064500,25.26,25.53,25.09,25.5,1064500,0.0,1.0
2014-07-28,25.88,26.0,25.08,25.23,1839700,25.88,26.0,25.08,25.23,1839700,0.0,1.0
2014-07-29,25.53,25.9,25.509,25.87,1663100,25.53,25.9,25.509,25.87,1663100,0.0,1.0
2014-07-30,25.96,26.35,25.55,25.72,4493300,25.96,26.35,25.55,25.72,4493300,0.0,1.0
2014-07-31,26.07,26.75,25.9,26.75,3472400,26.07,26.75,25.9,26.75,3472400,0.0,1.0
2014-08-01,26.09,26.35,25.87,26.12,2613300,26.09,26.35,25.87,26.12,2613300,0.0,1.0
2014-08-04,25.86,26.18,25.78,26.12,1765200,25.86,26.18,25.78,26.12,1765200,0.0,1.0
2014-08-05,25.66,26.0,25.56,25.79,1589700,25.66,26.0,25.56,25.79,1589700,0.0,1.0
2014-08-06,25.59,25.74,25.39,25.58,1583300,25.59,25.74,25.39,25.58,1583300,0.0,1.0
2014-08-07,25.33,25.8,25.215,25.64,1133500,25.33,25.8,25.215,25.64,1133500,0.0,1.0
2014-08-08,25.63,25.65,25.2,25.38,676000,25.63,25.65,25.2,25.38,676000,0.0,1.0
2014-08-11,25.63,25.86,25.59,25.77,1145600,25.63,25.86,25.59,25.77,1145600,0.0,1.0
2014-08-12,25.36,25.73,25.33,25.58,961500,25.36,25.73,25.33,25.58,961500,0.0,1.0
2014-08-13,26.01,26.05,25.41,25.41,869300,26.01,26.05,25.41,25.41,869300,0.0,1.0
2014-08-14,26.28,26.35,25.98,26.05,1423000,26.28,26.35,25.98,26.05,1423000,0.0,1.0
2014-08-15,25.56,26.47,25.46,26.39,1904100,25.56,26.47,25.46,26.39,1904100,0.0,1.0
2014-08-18,25.425,25.9,25.328,25.63,2587900,25.425,25.9,25.328,25.63,2587900,0.0,1.0
2014-08-19,25.47,25.54,25.29,25.44,1400800,25.47,25.54,25.29,25.44,1400800,0.0,1.0
2014-08-20,25.53,25.56,25.26,25.38,836600,25.53,25.56,25.26,25.38,836600,0.0,1.0
2014-08-21,25.2,25.54,25.18,25.49,1597200,25.2,25.54,25.18,25.49,1597200,0.0,1.0
2014-08-22,24.9,25.36,24.88,25.23,1583600,24.9,25.36,24.88,25.23,1583600,0.0,1.0
2014-08-25,24.8,25.1379,24.76,25.07,1009600,24.8,25.1379,24.76,25.07,1009600,0.0,1.0
2014-08-26,24.86,24.99,24.84,24.91,1384900,24.86,24.99,24.84,24.91,1384900,0.0,1.0
2014-08-27,24.98,25.2099,24.84,24.84,1133200,24.98,25.2099,24.84,24.84,1133200,0.0,1.0
2014-08-28,24.71,24.94,24.54,24.79,1983700,24.71,24.94,24.54,24.79,1983700,0.0,1.0
2014-08-29,24.87,25.0,24.67,24.75,1032600,24.87,25.0,24.67,24.75,1032600,0.0,1.0
2014-09-02,25.295,25.34,24.84,24.87,2267000,25.295,25.34,24.84,24.87,2267000,0.0,1.0
2014-09-03,25.2,25.49,25.18,25.32,1138300,25.2,25.49,25.18,25.32,1138300,0.0,1.0
2014-09-04,24.89,25.43,24.79,25.19,1215000,24.89,25.43,24.79,25.19,1215000,0.0,1.0
2014-09-05,25.03,25.04,24.77,24.88,660800,25.03,25.04,24.77,24.88,660800,0.0,1.0
2014-09-08,25.53,25.61,25.2,25.26,2005900,25.53,25.61,25.2,25.26,2005900,0.0,1.0
2014-09-09,25.28,25.63,25.24,25.55,1286500,25.28,25.63,25.24,25.55,1286500,0.0,1.0
2014-09-10,25.32,25.5203,25.3,25.4,2147500,25.32,25.5203,25.3,25.4,2147500,0.0,1.0
2014-09-11,25.14,25.28,25.0,25.19,1568300,25.14,25.28,25.0,25.19,1568300,0.0,1.0
2014-09-12,24.73,25.21,24.705,25.11,2050200,24.73,25.21,24.705,25.11,2050200,0.0,1.0
2014-09-15,24.57,24.7299,24.4,24.69,1265500,24.57,24.7299,24.4,24.69,1265500,0.0,1.0
2014-09-16,24.8,24.85,24.285,24.54,2414000,24.8,24.85,24.285,24.54,2414000,0.0,1.0
2014-09-17,24.66,24.975,24.64,24.81,1696600,24.66,24.975,24.64,24.81,1696600,0.0,1.0
2014-09-18,24.57,24.77,24.46,24.71,1610900,24.57,24.77,24.46,24.71,1610900,0.0,1.0
2014-09-19,24.14,24.73,24.07,24.58,8590800,24.14,24.73,24.07,24.58,8590800,0.0,1.0
2014-09-22,24.79,25.06,24.5,24.6,3795000,24.79,25.06,24.5,24.6,3795000,0.0,1.0
2014-09-23,24.34,24.98,24.34,24.98,2045000,24.34,24.98,24.34,24.98,2045000,0.0,1.0
2014-09-24,24.66,24.68,24.22,24.33,2133803,24.66,24.68,24.22,24.33,2133803,0.0,1.0
2014-09-25,24.21,24.62,24.14,24.56,1654220,24.21,24.62,24.14,24.56,1654220,0.0,1.0
2014-09-26,24.36,24.39,24.15,24.29,1516364,24.36,24.39,24.15,24.29,1516364,0.0,1.0
2014-09-29,24.49,24.66,24.07,24.13,1934365,24.49,24.66,24.07,24.13,1934365,0.0,1.0
2014-09-30,24.33,24.585,24.29,24.49,2052404,24.33,24.585,24.29,24.49,2052404,0.0,1.0
2014-10-01,23.84,24.36,23.15,24.35,9315270,23.84,24.36,23.15,24.35,9315270,0.0,1.0
2014-10-02,23.88,24.04,23.43,23.85,5056098,23.88,24.04,23.43,23.85,5056098,0.0,1.0
2014-10-03,24.61,24.64,23.94,24.14,5283295,24.61,24.64,23.94,24.14,5283295,0.0,1.0
2014-10-06,24.76,24.92,24.57,24.75,3409772,24.76,24.92,24.57,24.75,3409772,0.0,1.0
2014-10-07,24.1,24.6,24.1,24.6,2561419,24.1,24.6,24.1,24.6,2561419,0.0,1.0
2014-10-08,24.5,24.53,24.1,24.17,2207126,24.5,24.53,24.1,24.17,2207126,0.0,1.0
2014-10-09,23.97,24.54,23.97,24.53,1319121,23.97,24.54,23.97,24.53,1319121,0.0,1.0
2014-10-10,24.06,24.37,23.91,23.92,2362746,24.06,24.37,23.91,23.92,2362746,0.0,1.0
2014-10-13,23.45,24.424,23.36,24.06,2470230,23.45,24.424,23.36,24.06,2470230,0.0,1.0
2014-10-14,23.92,24.17,23.22,23.63,2830772,23.92,24.17,23.22,23.63,2830772,0.0,1.0
2014-10-15,23.36,23.72,22.7,23.54,2973721,23.36,23.72,22.7,23.54,2973721,0.0,1.0
2014-10-16,23.15,23.31,22.87,22.96,2224903,23.15,23.31,22.87,22.96,2224903,0.0,1.0
2014-10-17,23.86,23.93,23.16,23.41,1495108,23.86,23.93,23.16,23.41,1495108,0.0,1.0
2014-10-20,24.01,24.02,23.61,23.76,1073700,24.01,24.02,23.61,23.76,1073700,0.0,1.0
2014-10-21,24.76,24.82,24.14,24.14,1408260,24.76,24.82,24.14,24.14,1408260,0.0,1.0
2014-10-22,24.31,24.87,24.31,24.78,933099,24.31,24.87,24.31,24.78,933099,0.0,1.0
2014-10-23,24.77,24.97,23.855,24.06,1607573,24.77,24.97,23.855,24.06,1607573,0.0,1.0
2014-10-24,24.94,24.99,24.75,24.75,613822,24.94,24.99,24.75,24.75,613822,0.0,1.0
2014-10-27,25.21,25.64,24.89,25.64,2548351,25.21,25.64,24.89,25.64,2548351,0.0,1.0
2014-10-28,25.59,25.6,25.14,25.26,1027308,25.59,25.6,25.14,25.26,1027308,0.0,1.0
2014-10-29,25.74,25.79,25.43,25.64,1368473,25.74,25.79,25.43,25.64,1368473,0.0,1.0
2014-10-30,25.92,25.99,25.53,25.63,1061010,25.92,25.99,25.53,25.63,1061010,0.0,1.0
2014-10-31,26.19,26.22,25.84,26.01,2510316,26.19,26.22,25.84,26.01,2510316,0.0,1.0
2014-11-03,26.96,27.125,26.56,26.83,5570184,26.96,27.125,26.56,26.83,5570184,0.0,1.0
2014-11-04,27.04,27.08,26.76,26.87,1924748,27.04,27.08,26.76,26.87,1924748,0.0,1.0
2014-11-05,26.46,27.35,26.39,27.3,3270302,26.46,27.35,26.39,27.3,3270302,0.0,1.0
2014-11-06,26.58,27.29,26.46,27.01,3120576,26.58,27.29,26.46,27.01,3120576,0.0,1.0
2014-11-07,26.21,26.726,26.165,26.5,1901302,26.21,26.726,26.165,26.5,1901302,0.0,1.0
2014-11-10,26.55,26.58,26.04,26.08,1629784,26.55,26.58,26.04,26.08,1629784,0.0,1.0
2014-11-11,26.61,26.785,26.4,26.54,1956094,26.61,26.785,26.4,26.54,1956094,0.0,1.0
2014-11-12,26.55,26.71,26.41,26.51,1874904,26.55,26.71,26.41,26.51,1874904,0.0,1.0
2014-11-13,26.52,26.76,26.44,26.65,1088794,26.52,26.76,26.44,26.65,1088794,0.0,1.0
2014-11-14,26.3,26.56,26.25,26.45,995018,26.3,26.56,26.25,26.45,995018,0.0,1.0
2014-11-17,26.37,26.42,26.12,26.24,785374,26.37,26.42,26.12,26.24,785374,0.0,1.0
2014-11-18,26.64,26.76,26.25,26.32,1392124,26.64,26.76,26.25,26.32,1392124,0.0,1.0
2014-11-19,26.29,26.619,26.27,26.54,1085489,26.29,26.619,26.27,26.54,1085489,0.0,1.0
2014-11-20,26.39,26.43,26.05,26.08,972349,26.39,26.43,26.05,26.08,972349,0.0,1.0
2014-11-21,26.51,26.72,26.4,26.72,1319831,26.51,26.72,26.4,26.72,1319831,0.0,1.0
2014-11-24,26.64,26.73,26.26,26.69,1131441,26.64,26.73,26.26,26.69,1131441,0.0,1.0
2014-11-25,26.55,26.771,26.47,26.63,891845,26.55,26.771,26.47,26.63,891845,0.0,1.0
2014-11-26,26.48,26.72,26.37,26.47,1492371,26.48,26.72,26.37,26.47,1492371,0.0,1.0
2014-11-28,26.8,26.95,26.51,26.53,562434,26.8,26.95,26.51,26.53,562434,0.0,1.0
2014-12-01,26.33,26.79,26.32,26.65,937569,26.33,26.79,26.32,26.65,937569,0.0,1.0
2014-12-02,26.48,26.595,26.36,26.36,890809,26.48,26.595,26.36,26.36,890809,0.0,1.0
2014-12-03,26.63,26.67,26.43,26.48,656203,26.63,26.67,26.43,26.48,656203,0.0,1.0
2014-12-04,26.52,26.63,26.451,26.61,806318,26.52,26.63,26.451,26.61,806318,0.0,1.0
2014-12-05,26.555,26.62,26.32,26.61,733404,26.555,26.62,26.32,26.61,733404,0.0,1.0
2014-12-08,26.63,26.75,26.45,26.52,1798072,26.63,26.75,26.45,26.52,1798072,0.0,1.0
2014-12-09,26.975,27.0,26.3,26.54,1615222,26.975,27.0,26.3,26.54,1615222,0.0,1.0
2014-12-10,26.45,26.95,26.4,26.78,1385269,26.45,26.95,26.4,26.78,1385269,0.0,1.0
2014-12-11,26.37,26.7101,26.33,26.52,1588774,26.37,26.7101,26.33,26.52,1588774,0.0,1.0
2014-12-12,25.85,26.29,25.83,26.15,1142840,25.85,26.29,25.83,26.15,1142840,0.0,1.0
2014-12-15,25.595,26.22,25.4,25.98,1398778,25.595,26.22,25.4,25.98,1398778,0.0,1.0
2014-12-16,25.64,25.95,25.26,25.36,1572101,25.64,25.95,25.26,25.36,1572101,0.0,1.0
2014-12-17,26.37,26.39,25.655,25.75,1312429,26.37,26.39,25.655,25.75,1312429,0.0,1.0
2014-12-18,26.955,26.98,26.49,26.91,1482339,26.955,26.98,26.49,26.91,1482339,0.0,1.0
2014-12-19,26.925,27.0999,26.81,26.93,1813044,26.925,27.0999,26.81,26.93,1813044,0.0,1.0
2014-12-22,27.05,27.24,26.8,26.96,1270190,27.05,27.24,26.8,26.96,1270190,0.0,1.0
2014-12-23,26.79,27.22,26.7,27.22,967351,26.79,27.22,26.7,27.22,967351,0.0,1.0
2014-12-24,26.89,27.04,26.83,26.9,281486,26.89,27.04,26.83,26.9,281486,0.0,1.0
2014-12-26,26.93,27.09,26.9,26.93,434465,26.93,27.09,26.9,26.93,434465,0.0,1.0
2014-12-29,26.93,27.07,26.81,26.95,360204,26.93,27.07,26.81,26.95,360204,0.0,1.0
2014-12-30,26.915,27.03,26.85,26.86,421744,26.915,27.03,26.85,26.86,421744,0.0,1.0
2014-12-31,26.74,27.2,26.72,26.95,807502,26.74,27.2,26.72,26.95,807502,0.0,1.0
2015-01-02,26.38,27.0,26.15,26.83,1461281,26.38,27.0,26.15,26.83,1461281,0.0,1.0
2015-01-05,26.12,26.48,25.96,26.3,942467,26.12,26.48,25.96,26.3,942467,0.0,1.0
2015-01-06,25.745,26.39,25.66,26.2,1490300,25.745,26.39,25.66,26.2,1490300,0.0,1.0
2015-01-07,26.4,26.41,25.6,25.74,2059521,26.4,26.41,25.6,25.74,2059521,0.0,1.0
2015-01-08,27.11,27.14,26.46,27.09,3009629,27.11,27.14,26.46,27.09,3009629,0.0,1.0
2015-01-09,26.76,27.2,26.6,27.2,1073099,26.76,27.2,26.6,27.2,1073099,0.0,1.0
2015-01-12,28.73,28.81,27.14,27.14,3956930,28.73,28.81,27.14,27.14,3956930,0.0,1.0
2015-01-13,28.78,29.715,28.55,28.91,4498120,28.78,29.715,28.55,28.91,4498120,0.0,1.0
2015-01-14,28.985,29.1,28.26,28.5,2492400,28.985,29.1,28.26,28.5,2492400,0.0,1.0
2015-01-15,28.755,29.16,28.5,28.98,1276741,28.755,29.16,28.5,28.98,1276741,0.0,1.0
2015-01-16,29.025,29.14,28.539,28.76,2685635,29.025,29.14,28.539,28.76,2685635,0.0,1.0
2015-01-20,29.275,29.68,29.035,29.5,1870147,29.275,29.68,29.035,29.5,1870147,0.0,1.0
2015-01-21,29.4,29.46,28.78,29.0,1482960,29.4,29.46,28.78,29.0,1482960,0.0,1.0
2015-01-22,29.51,29.67,29.24,29.57,3523448,29.51,29.67,29.24,29.57,3523448,0.0,1.0
2015-01-23,29.345,29.59,29.3,29.54,2077842,29.345,29.59,29.3,29.54,2077842,0.0,1.0
2015-01-26,29.62,29.63,29.08,29.37,2444246,29.62,29.63,29.08,29.37,2444246,0.0,1.0
2015-01-27,29.61,29.65,29.2,29.4,1722086,29.61,29.65,29.2,29.4,1722086,0.0,1.0
2015-01-28,29.61,29.9,29.47,29.75,1888638,29.61,29.9,29.47,29.75,1888638,0.0,1.0
2015-01-29,31.12,31.2,29.95,30.0,4796763,31.12,31.2,29.95,30.0,4796763,0.0,1.0
2015-01-30,30.365,30.887,30.33,30.81,2308484,30.365,30.887,30.33,30.81,2308484,0.0,1.0
2015-02-02,30.25,30.58,29.75,30.51,2068860,30.25,30.58,29.75,30.51,2068860,0.0,1.0
2015-02-03,30.56,30.69,30.23,30.57,1819138,30.56,30.69,30.23,30.57,1819138,0.0,1.0
2015-02-04,29.995,30.65,29.975,30.4,2698202,29.995,30.65,29.975,30.4,2698202,0.0,1.0
2015-02-05,30.27,30.49,30.1,30.16,2313100,30.27,30.49,30.1,30.16,2313100,0.0,1.0
2015-02-06,29.96,30.36,29.85,30.3,2255620,29.96,30.36,29.85,30.3,2255620,0.0,1.0
2015-02-09,30.0,30.16,29.7148,29.84,1187740,30.0,30.16,29.7148,29.84,1187740,0.0,1.0
2015-02-10,30.07,30.259,29.76,30.24,1570633,30.07,30.259,29.76,30.24,1570633,0.0,1.0
2015-02-11,30.05,30.39,30.0,30.08,1618029,30.05,30.39,30.0,30.08,1618029,0.0,1.0
2015-02-12,30.25,30.28,30.02,30.21,1569161,30.25,30.28,30.02,30.21,1569161,0.0,1.0
2015-02-13,30.46,30.5,30.1101,30.25,1848868,30.46,30.5,30.1101,30.25,1848868,0.0,1.0
2015-02-17,30.51,30.59,30.21,30.46,1895516,30.51,30.59,30.21,30.46,1895516,0.0,1.0
2015-02-18,30.825,30.9,30.38,30.52,1396249,30.825,30.9,30.38,30.52,1396249,0.0,1.0
2015-02-19,31.665,31.8,31.24,31.49,3135226,31.665,31.8,31.24,31.49,3135226,0.0,1.0
2015-02-20,31.735,31.75,31.26,31.53,1496209,31.735,31.75,31.26,31.53,1496209,0.0,1.0
2015-02-23,31.72,31.9,31.64,31.75,1501757,31.72,31.9,31.64,31.75,1501757,0.0,1.0
2015-02-24,31.85,32.0,31.5,31.68,1547347,31.85,32.0,31.5,31.68,1547347,0.0,1.0
2015-02-25,32.06,32.11,31.56,31.69,1636345,32.06,32.11,31.56,31.69,1636345,0.0,1.0
2015-02-26,32.21,32.21,31.78,31.98,1231612,32.21,32.21,31.78,31.98,1231612,0.0,1.0
2015-02-27,32.38,32.49,32.15,32.26,1690548,32.38,32.49,32.15,32.26,1690548,0.0,1.0
2015-03-02,32.68,32.74,32.1605,32.38,2337888,32.68,32.74,32.1605,32.38,2337888,0.0,1.0
2015-03-03,32.565,32.66,32.32,32.47,2293229,32.565,32.66,32.32,32.47,2293229,0.0,1.0
2015-03-04,32.355,32.5,32.2,32.46,1659503,32.355,32.5,32.2,32.46,1659503,0.0,1.0
2015-03-05,32.435,32.535,31.23,31.38,1927663,32.435,32.535,31.23,31.38,1927663,0.0,1.0
2015-03-06,32.16,32.55,32.07,32.48,1432071,32.16,32.55,32.07,32.48,1432071,0.0,1.0
2015-03-09,31.785,32.26,31.66,32.19,1641342,31.785,32.26,31.66,32.19,1641342,0.0,1.0
2015-03-10,31.915,32.15,31.4,31.55,1445732,31.915,32.15,31.4,31.55,1445732,0.0,1.0
2015-03-11,31.96,32.27,31.87,32.1,1270113,31.96,32.27,31.87,32.1,1270113,0.0,1.0
2015-03-12,32.25,32.28,31.88,32.02,634616,32.25,32.28,31.88,32.02,634616,0.0,1.0
2015-03-13,32.29,32.39,32.01,32.15,2081598,32.29,32.39,32.01,32.15,2081598,0.0,1.0
2015-03-16,32.52,32.84,32.38,32.38,1372059,32.52,32.84,32.38,32.38,1372059,0.0,1.0
2015-03-17,32.46,32.54,32.22,32.29,886614,32.46,32.54,32.22,32.29,886614,0.0,1.0
2015-03-18,32.74,33.14,32.3,32.32,1900613,32.74,33.14,32.3,32.32,1900613,0.0,1.0
2015-03-19,32.98,33.03,32.68,32.75,1720237,32.98,33.03,32.68,32.75,1720237,0.0,1.0
2015-03-20,33.26,33.31,32.82,33.04,2546916,33.26,33.31,32.82,33.04,2546916,0.0,1.0
2015-03-23,32.99,33.33,32.989,33.31,1267687,32.99,33.33,32.989,33.31,1267687,0.0,1.0
2015-03-24,32.59,32.97,32.47,32.96,1299171,32.59,32.97,32.47,32.96,1299171,0.0,1.0
2015-03-25,32.03,32.7399,32.0,32.68,1575823,32.03,32.7399,32.0,32.68,1575823,0.0,1.0
2015-03-26,31.94,32.145,31.3,31.84,1605191,31.94,32.145,31.3,31.84,1605191,0.0,1.0
2015-03-27,32.49,32.605,31.95,31.99,956392,32.49,32.605,31.95,31.99,956392,0.0,1.0
2015-03-30,33.165,33.24,32.66,32.72,1122078,33.165,33.24,32.66,32.72,1122078,0.0,1.0
2015-03-31,33.025,33.335,32.86,33.15,1770482,33.025,33.335,32.86,33.15,1770482,0.0,1.0
2015-04-01,32.575,32.97,32.28,32.9,1494441,32.575,32.97,32.28,32.9,1494441,0.0,1.0
2015-04-02,32.945,33.145,32.57,32.65,1256428,32.945,33.145,32.57,32.65,1256428,0.0,1.0
2015-04-06,33.21,33.41,32.5624,32.74,3411358,33.21,33.41,32.5624,32.74,3411358,0.0,1.0
2015-04-07,33.03,33.58,32.995,33.2,1116436,33.03,33.58,32.995,33.2,1116436,0.0,1.0
2015-04-08,33.24,33.3,32.12,32.88,1224607,33.24,33.3,32.12,32.88,1224607,0.0,1.0
2015-04-09,33.4,33.45,32.94,33.35,629608,33.4,33.45,32.94,33.35,629608,0.0,1.0
2015-04-10,33.3,33.5678,33.23,33.5,647443,33.3,33.5678,33.23,33.5,647443,0.0,1.0
2015-04-13,33.175,33.46,33.1,33.27,679966,33.175,33.46,33.1,33.27,679966,0.0,1.0
2015-04-14,33.18,33.31,32.9501,33.2,897354,33.18,33.31,32.9501,33.2,897354,0.0,1.0
2015-04-15,32.74,33.26,32.71,33.26,777139,32.74,33.26,32.71,33.26,777139,0.0,1.0
2015-04-16,32.82,32.84,32.56,32.6,804257,32.82,32.84,32.56,32.6,804257,0.0,1.0
2015-04-17,32.465,32.86,32.36,32.66,657148,32.465,32.86,32.36,32.66,657148,0.0,1.0
2015-04-20,33.08,33.16,32.51,32.58,1219690,33.08,33.16,32.51,32.58,1219690,0.0,1.0
2015-04-21,33.33,33.52,32.97,33.24,1636116,33.33,33.52,32.97,33.24,1636116,0.0,1.0
2015-04-22,33.26,33.5,33.12,33.37,2260065,33.26,33.5,33.12,33.37,2260065,0.0,1.0
2015-04-23,33.42,33.61,33.14,33.16,2913868,33.42,33.61,33.14,33.16,2913868,0.0,1.0
2015-04-24,33.985,34.201,33.31,33.49,1883896,33.985,34.201,33.31,33.49,1883896,0.0,1.0
2015-04-27,33.145,34.02,33.015,34.01,2387589,33.145,34.02,33.015,34.01,2387589,0.0,1.0
2015-04-28,33.04,33.3,32.72,33.08,2713785,33.04,33.3,32.72,33.08,2713785,0.0,1.0
2015-04-29,32.66,33.22,32.415,32.81,2263822,32.66,33.22,32.415,32.81,2263822,0.0,1.0
2015-04-30,33.74,34.65,33.39,34.37,6511912,33.74,34.65,33.39,34.37,6511912,0.0,1.0
2015-05-01,34.005,34.347,33.84,33.99,1968579,34.005,34.347,33.84,33.99,1968579,0.0,1.0
2015-05-04,34.395,34.56,34.0,34.14,2102988,34.395,34.56,34.0,34.14,2102988,0.0,1.0
2015-05-05,33.63,34.66,33.46,34.36,2192047,33.63,34.66,33.46,34.36,2192047,0.0,1.0
2015-05-06,33.47,33.75,33.38,33.7,1467632,33.47,33.75,33.38,33.7,1467632,0.0,1.0
2015-05-07,33.64,33.88,32.95,33.35,1062542,33.64,33.88,32.95,33.35,1062542,0.0,1.0
2015-05-08,33.99,34.15,33.71,33.95,890346,33.99,34.15,33.71,33.95,890346,0.0,1.0
2015-05-11,34.25,34.34,33.96,34.01,1024057,34.25,34.34,33.96,34.01,1024057,0.0,1.0
2015-05-12,33.845,34.06,33.7,34.06,812483,33.845,34.06,33.7,34.06,812483,0.0,1.0
2015-05-13,34.08,34.14,33.74,33.95,1464467,34.08,34.14,33.74,33.95,1464467,0.0,1.0
2015-05-14,34.3,34.4,33.98,34.23,1041645,34.3,34.4,33.98,34.23,1041645,0.0,1.0
2015-05-15,34.445,34.568,34.25,34.31,835301,34.445,34.568,34.25,34.31,835301,0.0,1.0
2015-05-18,34.62,34.71,34.22,34.31,877800,34.62,34.71,34.22,34.31,877800,0.0,1.0
2015-05-19,35.32,35.35,34.61,34.69,1523215,35.32,35.35,34.61,34.69,1523215,0.0,1.0
2015-05-20,34.89,35.3,34.85,35.3,1272770,34.89,35.3,34.85,35.3,1272770,0.0,1.0
2015-05-21,34.96,35.01,34.57,34.85,1146027,34.96,35.01,34.57,34.85,1146027,0.0,1.0
2015-05-22,35.05,35.24,34.8492,34.87,803233,35.05,35.24,34.8492,34.87,803233,0.0,1.0
2015-05-26,34.61,35.08,34.43,35.03,2086981,34.61,35.08,34.43,35.03,2086981,0.0,1.0
2015-05-27,35.45,35.5,34.64,34.64,1721979,35.45,35.5,34.64,34.64,1721979,0.0,1.0
2015-05-28,35.29,35.45,35.0,35.34,1880005,35.29,35.45,35.0,35.34,1880005,0.0,1.0
2015-05-29,35.77,35.93,35.0001,35.24,2540473,35.77,35.93,35.0001,35.24,2540473,0.0,1.0
2015-06-01,36.14,36.35,35.77,36.0,1736754,36.14,36.35,35.77,36.0,1736754,0.0,1.0
2015-06-02,36.23,36.36,35.71,35.99,1512131,36.23,36.36,35.71,35.99,1512131,0.0,1.0
2015-06-03,36.43,36.55,36.27,36.35,3753851,36.43,36.55,36.27,36.35,3753851,0.0,1.0
2015-06-04,36.26,36.45,36.081,36.17,1630224,36.26,36.45,36.081,36.17,1630224,0.0,1.0
2015-06-05,36.365,36.44,36.025,36.29,1495978,36.365,36.44,36.025,36.29,1495978,0.0,1.0
2015-06-08,36.25,36.45,36.19,36.33,1333537,36.25,36.45,36.19,36.33,1333537,0.0,1.0
2015-06-09,36.55,36.58,36.02,36.29,1437302,36.55,36.58,36.02,36.29,1437302,0.0,1.0
2015-06-10,37.105,37.31,36.5,36.71,3591225,37.105,37.31,36.5,36.71,3591225,0.0,1.0
2015-06-11,37.4,37.595,37.02,37.11,1861563,37.4,37.595,37.02,37.11,1861563,0.0,1.0
2015-06-12,37.3,37.49,37.08,37.26,2375177,37.3,37.49,37.08,37.26,2375177,0.0,1.0
2015-06-15,37.075,37.21,36.83,37.0,2295178,37.075,37.21,36.83,37.0,2295178,0.0,1.0
2015-06-16,37.5,37.51,36.915,36.99,1847926,37.5,37.51,36.915,36.99,1847926,0.0,1.0
2015-06-17,37.37,37.66,37.09,37.66,1165219,37.37,37.66,37.09,37.66,1165219,0.0,1.0
2015-06-18,37.87,37.95,37.37,37.38,1615173,37.87,37.95,37.37,37.38,1615173,0.0,1.0
2015-06-19,38.26,38.33,38.0,38.03,1738553,38.26,38.33,38.0,38.03,1738553,0.0,1.0
2015-06-22,38.11,38.54,38.01,38.54,2610389,38.11,38.54,38.01,38.54,2610389,0.0,1.0
2015-06-23,37.93,38.45,37.93,38.35,1080086,37.93,38.45,37.93,38.35,1080086,0.0,1.0
2015-06-24,37.625,37.92,37.48,37.86,1277203,37.625,37.92,37.48,37.86,1277203,0.0,1.0
2015-06-25,37.685,37.84,37.62,37.79,1751887,37.685,37.84,37.62,37.79,1751887,0.0,1.0
2015-06-26,38.25,38.55,37.78,37.81,5012679,38.25,38.55,37.78,37.81,5012679,0.0,1.0
2015-06-29,37.63,38.37,37.6,37.97,2365575,37.63,38.37,37.6,37.97,2365575,0.0,1.0
2015-06-30,38.06,38.13,37.75,37.83,1617510,38.06,38.13,37.75,37.83,1617510,0.0,1.0
2015-07-01,38.13,38.52,38.01,38.41,1476967,38.13,38.52,38.01,38.41,1476967,0.0,1.0
2015-07-02,38.41,38.46,37.93,38.16,2481369,38.41,38.46,37.93,38.16,2481369,0.0,1.0
2015-07-06,38.34,38.41,37.78,38.05,2390400,38.34,38.41,37.78,38.05,2390400,0.0,1.0
2015-07-07,38.8,38.98,38.22,38.5,3041928,38.8,38.98,38.22,38.5,3041928,0.0,1.0
2015-07-08,37.8,38.68,37.63,38.57,6610005,37.8,38.68,37.63,38.57,6610005,0.0,1.0
2015-07-09,37.96,38.3158,37.95,38.23,2462544,37.96,38.3158,37.95,38.23,2462544,0.0,1.0
2015-07-10,38.71,38.789,38.16,38.39,2770150,38.71,38.789,38.16,38.39,2770150,0.0,1.0
2015-07-13,39.24,39.305,38.4,38.49,3152722,39.24,39.305,38.4,38.49,3152722,0.0,1.0
2015-07-14,38.4,39.35,38.33,38.49,3849041,38.4,39.35,38.33,38.49,3849041,0.0,1.0
2015-07-15,38.34,38.83,38.31,38.56,2247626,38.34,38.83,38.31,38.56,2247626,0.0,1.0
2015-07-16,38.1,38.55,37.48,37.96,4599233,38.1,38.55,37.48,37.96,4599233,0.0,1.0
2015-07-17,38.01,38.22,37.83,38.22,1477983,38.01,38.22,37.83,38.22,1477983,0.0,1.0
2015-07-20,37.9,38.2399,37.77,38.15,1858396,37.9,38.2399,37.77,38.15,1858396,0.0,1.0
2015-07-21,37.895,38.12,37.69,38.05,1344728,37.895,38.12,37.69,38.05,1344728,0.0,1.0
2015-07-22,37.99,38.12,37.75,37.84,2655278,37.99,38.12,37.75,37.84,2655278,0.0,1.0
2015-07-23,37.62,38.0499,37.585,37.98,2072560,37.62,38.0499,37.585,37.98,2072560,0.0,1.0
2015-07-24,37.91,38.13,37.53,37.92,2941428,37.91,38.13,37.53,37.92,2941428,0.0,1.0
2015-07-27,37.66,37.77,37.34,37.66,2055915,37.66,37.77,37.34,37.66,2055915,0.0,1.0
2015-07-28,37.54,37.84,37.24,37.84,4239743,37.54,37.84,37.24,37.84,4239743,0.0,1.0
2015-07-29,38.03,38.11,37.45,37.6,3015579,38.03,38.11,37.45,37.6,3015579,0.0,1.0
2015-07-30,40.75,42.35,40.68,41.5,12760948,40.75,42.35,40.68,41.5,12760948,0.0,1.0
2015-07-31,41.66,41.71,40.78,40.85,4317954,41.66,41.71,40.78,40.85,4317954,0.0,1.0
2015-08-03,41.57,41.99,41.29,41.67,3371480,41.57,41.99,41.29,41.67,3371480,0.0,1.0
2015-08-04,41.39,41.99,40.6,40.6,7874923,41.39,41.99,40.6,40.6,7874923,0.0,1.0
2015-08-05,42.28,42.48,41.48,41.48,5230929,42.28,42.48,41.48,41.48,5230929,0.0,1.0
2015-08-06,40.42,42.43,40.4,42.13,5881180,40.42,42.43,40.4,42.13,5881180,0.0,1.0
2015-08-07,40.74,40.775,39.76,40.32,5105802,40.74,40.775,39.76,40.32,5105802,0.0,1.0
2015-08-10,41.51,41.88,40.8,41.02,4154978,41.51,41.88,40.8,41.02,4154978,0.0,1.0
2015-08-11,41.24,41.66,40.955,41.2,3349920,41.24,41.66,40.955,41.2,3349920,0.0,1.0
2015-08-12,41.9,42.08,40.69,40.95,4622208,41.9,42.08,40.69,40.95,4622208,0.0,1.0
2015-08-13,41.73,42.26,41.68,42.09,4395991,41.73,42.26,41.68,42.09,4395991,0.0,1.0
2015-08-14,42.45,42.48,41.49,41.49,3896635,42.45,42.48,41.49,41.49,3896635,0.0,1.0
2015-08-17,42.92,42.99,42.09,42.41,2382455,42.92,42.99,42.09,42.41,2382455,0.0,1.0
2015-08-18,42.6,43.0,42.23,42.42,2270068,42.6,43.0,42.23,42.42,2270068,0.0,1.0
2015-08-19,42.21,42.6,41.93,42.58,2210654,42.21,42.6,41.93,42.58,2210654,0.0,1.0
2015-08-20,40.87,42.17,40.86,41.91,1815941,40.87,42.17,40.86,41.91,1815941,0.0,1.0
2015-08-21,39.74,40.8299,39.67,40.52,3236602,39.74,40.8299,39.67,40.52,3236602,0.0,1.0
2015-08-24,38.03,38.815,35.8,37.22,6556615,38.03,38.815,35.8,37.22,6556615,0.0,1.0
2015-08-25,38.0,39.32,37.97,39.3,3847552,38.0,39.32,37.97,39.3,3847552,0.0,1.0
2015-08-26,38.72,39.18,37.585,38.97,4274606,38.72,39.18,37.585,38.97,4274606,0.0,1.0
2015-08-27,39.31,39.47,38.71,39.29,2317214,39.31,39.47,38.71,39.29,2317214,0.0,1.0
2015-08-28,39.76,39.78,38.5201,39.24,2210599,39.76,39.78,38.5201,39.24,2210599,0.0,1.0
2015-08-31,38.81,39.71,38.69,39.42,1855196,38.81,39.71,38.69,39.42,1855196,0.0,1.0
2015-09-01,37.22,38.48,37.07,38.28,4686520,37.22,38.48,37.07,38.28,4686520,0.0,1.0
2015-09-02,37.88,38.44,37.32,38.22,3956188,37.88,38.44,37.32,38.22,3956188,0.0,1.0
2015-09-03,38.43,38.82,38.12,38.12,2638855,38.43,38.82,38.12,38.12,2638855,0.0,1.0
2015-09-04,38.53,38.69,37.98,38.0,2755103,38.53,38.69,37.98,38.0,2755103,0.0,1.0
2015-09-08,39.67,39.78,38.69,39.14,4154989,39.67,39.78,38.69,39.14,4154989,0.0,1.0
2015-09-09,38.94,40.0,38.86,40.0,2321176,38.94,40.0,38.86,40.0,2321176,0.0,1.0
2015-09-10,39.39,39.66,38.75,38.9,1721151,39.39,39.66,38.75,38.9,1721151,0.0,1.0
2015-09-11,40.11,40.22,39.37,39.45,1899855,40.11,40.22,39.37,39.45,1899855,0.0,1.0
2015-09-14,40.46,40.46,39.88,40.19,1980363,40.46,40.46,39.88,40.19,1980363,0.0,1.0
2015-09-15,41.14,41.33,40.32,40.69,2288923,41.14,41.33,40.32,40.69,2288923,0.0,1.0
2015-09-16,41.52,41.605,40.71,41.58,2424754,41.52,41.605,40.71,41.58,2424754,0.0,1.0
2015-09-17,41.99,42.58,41.53,41.64,2415464,41.99,42.58,41.53,41.64,2415464,0.0,1.0
2015-09-18,41.61,42.37,41.14,41.63,5657084,41.61,42.37,41.14,41.63,5657084,0.0,1.0
2015-09-21,41.76,42.25,41.18,41.83,1704983,41.76,42.25,41.18,41.83,1704983,0.0,1.0
2015-09-22,41.39,41.53,40.96,41.1,1897787,41.39,41.53,40.96,41.1,1897787,0.0,1.0
2015-09-23,41.19,41.6,40.87,41.34,1746093,41.19,41.6,40.87,41.34,1746093,0.0,1.0
2015-09-24,40.71,41.02,40.4,40.86,2452119,40.71,41.02,40.4,40.86,2452119,0.0,1.0
2015-09-25,40.0,41.34,39.71,41.23,2382601,40.0,41.34,39.71,41.23,2382601,0.0,1.0
2015-09-28,37.76,39.79,37.0,39.72,4006269,37.76,39.79,37.0,39.72,4006269,0.0,1.0
2015-09-29,37.86,38.36,37.3,37.88,4765834,37.86,38.36,37.3,37.88,4765834,0.0,1.0
2015-09-30,39.13,39.24,38.18,38.39,2851441,39.13,39.24,38.18,38.39,2851441,0.0,1.0
2015-10-01,39.03,39.25,38.25,39.02,1956484,39.03,39.25,38.25,39.02,1956484,0.0,1.0
2015-10-02,39.42,39.43,38.26,38.49,2196402,39.42,39.43,38.26,38.49,2196402,0.0,1.0
2015-10-05,38.78,39.67,38.61,39.67,4710504,38.78,39.67,38.61,39.67,4710504,0.0,1.0
2015-10-06,37.47,39.8,37.13,38.78,3297762,37.47,39.8,37.13,38.78,3297762,0.0,1.0
2015-10-07,37.48,37.72,36.69,37.36,2485613,37.48,37.72,36.69,37.36,2485613,0.0,1.0
2015-10-08,37.2,37.48,36.72,37.41,2807347,37.2,37.48,36.72,37.41,2807347,0.0,1.0
2015-10-09,37.28,37.65,37.12,37.4,3014309,37.28,37.65,37.12,37.4,3014309,0.0,1.0
2015-10-12,37.62,37.765,36.99,37.23,2062509,37.62,37.765,36.99,37.23,2062509,0.0,1.0
2015-10-13,37.21,37.83,37.07,37.17,2799775,37.21,37.83,37.07,37.17,2799775,0.0,1.0
2015-10-14,36.69,37.62,36.59,37.23,2087594,36.69,37.62,36.59,37.23,2087594,0.0,1.0
2015-10-15,37.67,37.69,36.59,36.73,2158158,37.67,37.69,36.59,36.73,2158158,0.0,1.0
2015-10-16,37.85,38.21,37.62,37.62,2854003,37.85,38.21,37.62,37.62,2854003,0.0,1.0
2015-10-19,38.54,38.58,37.84,37.9,2416776,38.54,38.58,37.84,37.9,2416776,0.0,1.0
2015-10-20,37.48,38.54,37.07,38.37,3962814,37.48,38.54,37.07,38.37,3962814,0.0,1.0
2015-10-21,37.26,37.6,36.34,37.36,3489538,37.26,37.6,36.34,37.36,3489538,0.0,1.0
2015-10-22,36.57,37.52,36.29,37.36,2959411,36.57,37.52,36.29,37.36,2959411,0.0,1.0
2015-10-23,36.96,37.4,36.86,36.98,3439170,36.96,37.4,36.86,36.98,3439170,0.0,1.0
2015-10-26,37.71,37.89,37.12,37.35,2548847,37.71,37.89,37.12,37.35,2548847,0.0,1.0
2015-10-27,38.43,38.45,37.59,37.75,2438869,38.43,38.45,37.59,37.75,2438869,0.0,1.0
2015-10-28,39.54,39.56,37.87,38.48,2257923,39.54,39.56,37.87,38.48,2257923,0.0,1.0
2015-10-29,38.67,39.49,38.45,39.49,2396809,38.67,39.49,38.45,39.49,2396809,0.0,1.0
2015-10-30,38.86,39.17,38.33,38.72,1682731,38.86,39.17,38.33,38.72,1682731,0.0,1.0
2015-11-02,39.59,39.83,38.75,38.78,2586810,39.59,39.83,38.75,38.78,2586810,0.0,1.0
2015-11-03,39.72,39.78,39.01,39.25,1977741,39.72,39.78,39.01,39.25,1977741,0.0,1.0
2015-11-04,39.52,39.99,39.28,39.71,2436119,39.52,39.99,39.28,39.71,2436119,0.0,1.0
2015-11-05,39.96,40.5,38.44,39.43,3452481,39.96,40.5,38.44,39.43,3452481,0.0,1.0
2015-11-06,40.26,40.32,39.54,39.86,2740289,40.26,40.32,39.54,39.86,2740289,0.0,1.0
2015-11-09,39.64,40.06,39.34,39.95,2722738,39.64,40.06,39.34,39.95,2722738,0.0,1.0
2015-11-10,41.0,41.21,39.47,39.47,2927460,41.0,41.21,39.47,39.47,2927460,0.0,1.0
2015-11-11,40.36,40.9,40.325,40.9,1959637,40.36,40.9,40.325,40.9,1959637,0.0,1.0
2015-11-12,39.7,40.55,39.69,40.23,2705437,39.7,40.55,39.69,40.23,2705437,0.0,1.0
2015-11-13,39.66,40.35,39.51,39.61,2134640,39.66,40.35,39.51,39.61,2134640,0.0,1.0
2015-11-16,39.73,39.82,39.0067,39.45,2060886,39.73,39.82,39.0067,39.45,2060886,0.0,1.0
2015-11-17,40.05,40.34,39.43,39.75,2402921,40.05,40.34,39.43,39.75,2402921,0.0,1.0
2015-11-18,40.59,40.86,39.78,40.0,2453370,40.59,40.86,39.78,40.0,2453370,0.0,1.0
2015-11-19,39.85,40.6,39.75,40.46,2044638,39.85,40.6,39.75,40.46,2044638,0.0,1.0
2015-11-20,40.01,40.31,39.77,40.0,1508395,40.01,40.31,39.77,40.0,1508395,0.0,1.0
2015-11-23,40.0,40.45,39.1101,40.0,2885371,40.0,40.45,39.1101,40.0,2885371,0.0,1.0
2015-11-24,40.01,40.12,39.52,39.86,1592251,40.01,40.12,39.52,39.86,1592251,0.0,1.0
2015-11-25,39.94,40.14,39.81,39.96,1169614,39.94,40.14,39.81,39.96,1169614,0.0,1.0
2015-11-27,40.06,40.25,39.33,39.91,905113,40.06,40.25,39.33,39.91,905113,0.0,1.0
2015-11-30,40.35,40.84,40.1,40.7,2693238,40.35,40.84,40.1,40.7,2693238,0.0,1.0
2015-12-01,41.22,41.26,40.25,40.69,2891329,41.22,41.26,40.25,40.69,2891329,0.0,1.0
2015-12-02,40.87,41.66,40.79,41.55,2132438,40.87,41.66,40.79,41.55,2132438,0.0,1.0
2015-12-03,39.17,41.0944,39.06,40.99,2199813,39.17,41.0944,39.06,40.99,2199813,0.0,1.0
2015-12-04,39.57,39.79,39.1,39.16,1561766,39.57,39.79,39.1,39.16,1561766,0.0,1.0
2015-12-07,38.83,39.9,38.57,39.59,1948585,38.83,39.9,38.57,39.59,1948585,0.0,1.0
2015-12-08,38.83,38.92,38.36,38.59,2248999,38.83,38.92,38.36,38.59,2248999,0.0,1.0
2015-12-09,37.49,38.71,37.41,38.63,2969260,37.49,38.71,37.41,38.63,2969260,0.0,1.0
2015-12-10,37.77,38.19,37.33,37.68,2255263,37.77,38.19,37.33,37.68,2255263,0.0,1.0
2015-12-11,38.12,39.0338,37.91,38.53,2696534,38.12,39.0338,37.91,38.53,2696534,0.0,1.0
2015-12-14,37.49,38.49,37.2344,38.05,1902357,37.49,38.49,37.2344,38.05,1902357,0.0,1.0
2015-12-15,38.5,38.63,37.48,37.75,3019641,38.5,38.63,37.48,37.75,3019641,0.0,1.0
2015-12-16,38.99,39.17,38.175,38.66,2224354,38.99,39.17,38.175,38.66,2224354,0.0,1.0
2015-12-17,38.4,39.2,38.37,39.17,1876821,38.4,39.2,38.37,39.17,1876821,0.0,1.0
2015-12-18,38.58,39.0,38.18,38.18,3812387,38.58,39.0,38.18,38.18,3812387,0.0,1.0
2015-12-21,38.93,39.0,38.3,38.63,1530949,38.93,39.0,38.3,38.63,1530949,0.0,1.0
2015-12-22,38.79,39.1134,38.35,39.03,1473203,38.79,39.1134,38.35,39.03,1473203,0.0,1.0
2015-12-23,38.84,38.87,38.2,38.87,1367545,38.84,38.87,38.2,38.87,1367545,0.0,1.0
2015-12-24,39.08,39.3,38.7,38.84,434674,39.08,39.3,38.7,38.84,434674,0.0,1.0
2015-12-28,39.3,39.33,38.74,38.88,1000537,39.3,39.33,38.74,38.88,1000537,0.0,1.0
2015-12-29,39.55,39.94,39.42,39.49,960969,39.55,39.94,39.42,39.49,960969,0.0,1.0
2015-12-30,39.34,39.7,39.29,39.4,659406,39.34,39.7,39.29,39.4,659406,0.0,1.0
2015-12-31,38.69,39.34,38.5,39.14,934389,38.69,39.34,38.5,39.14,934389,0.0,1.0
2016-01-04,37.83,38.5099,37.52,38.38,1794462,37.83,38.5099,37.52,38.38,1794462,0.0,1.0
2016-01-05,37.92,38.08,37.43,37.83,2457984,37.92,38.08,37.43,37.83,2457984,0.0,1.0
2016-01-06,38.42,38.78,37.26,37.5,3727005,38.42,38.78,37.26,37.5,3727005,0.0,1.0
2016-01-07,37.37,38.0,37.19,37.87,1858978,37.37,38.0,37.19,37.87,1858978,0.0,1.0
2016-01-08,36.55,37.77,36.46,37.62,1814240,36.55,37.77,36.46,37.62,1814240,0.0,1.0
2016-01-11,36.08,36.805,35.64,36.6,2419588,36.08,36.805,35.64,36.6,2419588,0.0,1.0
2016-01-12,36.65,36.67,35.97,36.25,2151330,36.65,36.67,35.97,36.25,2151330,0.0,1.0
2016-01-13,35.47,37.21,35.4139,36.73,1613337,35.47,37.21,35.4139,36.73,1613337,0.0,1.0
2016-01-14,35.36,35.57,34.63,35.23,3168884,35.36,35.57,34.63,35.23,3168884,0.0,1.0
2016-01-15,34.96,34.99,33.945,34.61,3575950,34.96,34.99,33.945,34.61,3575950,0.0,1.0
2016-01-19,34.48,35.38,34.345,35.17,3842047,34.48,35.38,34.345,35.17,3842047,0.0,1.0
2016-01-20,34.79,35.29,33.37,33.98,3064349,34.79,35.29,33.37,33.98,3064349,0.0,1.0
2016-01-21,33.91,35.025,33.765,34.82,2959116,33.91,35.025,33.765,34.82,2959116,0.0,1.0
2016-01-22,35.21,35.33,34.0,34.44,2156909,35.21,35.33,34.0,34.44,2156909,0.0,1.0
2016-01-25,35.69,36.005,34.56,35.03,2983885,35.69,36.005,34.56,35.03,2983885,0.0,1.0
2016-01-26,36.44,36.48,35.53,35.9,2175982,36.44,36.48,35.53,35.9,2175982,0.0,1.0
2016-01-27,35.77,36.58,35.63,36.21,2607013,35.77,36.58,35.63,36.21,2607013,0.0,1.0
2016-01-28,33.07,34.24,32.41,34.24,8304480,33.07,34.24,32.41,34.24,8304480,0.0,1.0
2016-01-29,33.94,34.2,33.02,33.2,5531811,33.94,34.2,33.02,33.2,5531811,0.0,1.0
2016-02-01,35.38,35.67,33.85,34.02,5940835,35.38,35.67,33.85,34.02,5940835,0.0,1.0
2016-02-02,34.83,35.62,34.52,35.15,4780950,34.83,35.62,34.52,35.15,4780950,0.0,1.0
2016-02-03,35.1,35.485,34.26,35.14,4400911,35.1,35.485,34.26,35.14,4400911,0.0,1.0
2016-02-04,35.21,35.78,34.84,35.16,3527821,35.21,35.78,34.84,35.16,3527821,0.0,1.0
2016-02-05,33.27,35.43,33.16,35.02,3326146,33.27,35.43,33.16,35.02,3326146,0.0,1.0
2016-02-08,32.75,32.98,31.99,32.95,4827254,32.75,32.98,31.99,32.95,4827254,0.0,1.0
2016-02-09,32.89,33.64,32.12,32.43,3414470,32.89,33.64,32.12,32.43,3414470,0.0,1.0
2016-02-10,32.79,33.69,32.316,33.21,2027826,32.79,33.69,32.316,33.21,2027826,0.0,1.0
2016-02-11,32.42,32.915,32.175,32.46,3295844,32.42,32.915,32.175,32.46,3295844,0.0,1.0
2016-02-12,32.6,33.03,31.84,33.0,2557154,32.6,33.03,31.84,33.0,2557154,0.0,1.0
2016-02-16,33.83,34.29,32.62,33.1,3290278,33.83,34.29,32.62,33.1,3290278,0.0,1.0
2016-02-17,34.47,34.68,33.84,34.07,2947278,34.47,34.68,33.84,34.07,2947278,0.0,1.0
2016-02-18,34.4,34.98,34.17,34.46,2377275,34.4,34.98,34.17,34.46,2377275,0.0,1.0
2016-02-19,34.49,34.7972,34.29,34.43,1924459,34.49,34.7972,34.29,34.43,1924459,0.0,1.0
2016-02-22,34.5,34.93,34.3,34.73,1696752,34.5,34.93,34.3,34.73,1696752,0.0,1.0
2016-02-23,34.39,34.57,34.17,34.35,1242383,34.39,34.57,34.17,34.35,1242383,0.0,1.0
2016-02-24,34.61,34.82,34.07,34.16,2371535,34.61,34.82,34.07,34.16,2371535,0.0,1.0
2016-02-25,35.15,35.235,34.69,34.77,2079949,35.15,35.235,34.69,34.77,2079949,0.0,1.0
2016-02-26,35.08,35.46,34.9,35.36,2243878,35.08,35.46,34.9,35.36,2243878,0.0,1.0
2016-02-29,34.63,35.23,34.62,35.0,1835000,34.63,35.23,34.62,35.0,1835000,0.0,1.0
2016-03-01,35.64,35.67,34.57,34.79,2287702,35.64,35.67,34.57,34.79,2287702,0.0,1.0
2016-03-02,36.04,36.07,35.3,35.56,1773322,36.04,36.07,35.3,35.56,1773322,0.0,1.0
2016-03-03,35.95,36.08,35.6501,35.95,1279076,35.95,36.08,35.6501,35.95,1279076,0.0,1.0
2016-03-04,34.75,35.76,34.48,35.68,3110057,34.75,35.76,34.48,35.68,3110057,0.0,1.0
2016-03-07,34.79,34.88,34.12,34.38,2700718,34.79,34.88,34.12,34.38,2700718,0.0,1.0
2016-03-08,34.64,34.93,34.59,34.72,1259497,34.64,34.93,34.59,34.72,1259497,0.0,1.0
2016-03-09,34.59,34.99,34.5,34.79,2322265,34.59,34.99,34.5,34.79,2322265,0.0,1.0
2016-03-10,34.5,34.99,34.24,34.72,2376131,34.5,34.99,34.24,34.72,2376131,0.0,1.0
2016-03-11,35.14,35.47,34.7,34.76,2623052,35.14,35.47,34.7,34.76,2623052,0.0,1.0
2016-03-14,35.35,35.57,34.79,34.95,1664005,35.35,35.57,34.79,34.95,1664005,0.0,1.0
2016-03-15,34.34,35.25,34.24,34.99,2694100,34.34,35.25,34.24,34.99,2694100,0.0,1.0
2016-03-16,34.48,34.52,34.1,34.28,2002518,34.48,34.52,34.1,34.28,2002518,0.0,1.0
2016-03-17,33.94,34.49,33.78,34.39,2350534,33.94,34.49,33.78,34.39,2350534,0.0,1.0
2016-03-18,34.48,34.84,33.75,33.76,2940399,34.48,34.84,33.75,33.76,2940399,0.0,1.0
2016-03-21,34.45,34.78,34.37,34.37,2034044,34.45,34.78,34.37,34.37,2034044,0.0,1.0
2016-03-22,34.99,35.1,34.3,34.4,2731145,34.99,35.1,34.3,34.4,2731145,0.0,1.0
2016-03-23,34.0,34.9,33.68,34.8,3450503,34.0,34.9,33.68,34.8,3450503,0.0,1.0
2016-03-24,34.35,34.43,33.69,33.8,1679221,34.35,34.43,33.69,33.8,1679221,0.0,1.0
2016-03-28,34.57,35.09,34.07,34.75,5697849,34.57,35.09,34.07,34.75,5697849,0.0,1.0
2016-03-29,34.5,35.2,34.41,34.66,52960983,34.5,35.2,34.41,34.66,52960983,0.0,1.0
2016-03-30,34.5,34.92,34.42,34.84,7002182,34.5,34.92,34.42,34.84,7002182,0.0,1.0
2016-03-31,34.5,34.7,34.35,34.41,5125847,34.5,34.7,34.35,34.41,5125847,0.0,1.0
2016-04-01,34.6,34.82,34.34,34.4,3816065,34.6,34.82,34.34,34.4,3816065,0.0,1.0
2016-04-04,35.21,35.4475,34.52,34.69,3232424,35.21,35.4475,34.52,34.69,3232424,0.0,1.0
2016-04-05,34.78,35.22,34.63,35.15,3272375,34.78,35.22,34.63,35.15,3272375,0.0,1.0
2016-04-06,35.75,35.76,34.7,34.71,3954887,35.75,35.76,34.7,34.71,3954887,0.0,1.0
2016-04-07,35.25,35.71,35.0,35.52,2025615,35.25,35.71,35.0,35.52,2025615,0.0,1.0
2016-04-08,35.37,35.58,35.14,35.42,2438900,35.37,35.58,35.14,35.42,2438900,0.0,1.0
2016-04-11,35.02,35.71,34.95,35.5,2117416,35.02,35.71,34.95,35.5,2117416,0.0,1.0
2016-04-12,35.23,35.31,34.91,35.31,1973249,35.23,35.31,34.91,35.31,1973249,0.0,1.0
2016-04-13,36.0,36.1,35.15,35.45,6909311,36.0,36.1,35.15,35.45,6909311,0.0,1.0
2016-04-14,36.25,36.54,35.84,36.06,2910841,36.25,36.54,35.84,36.06,2910841,0.0,1.0
2016-04-15,36.17,36.27,35.87,36.18,1826635,36.17,36.27,35.87,36.18,1826635,0.0,1.0
2016-04-18,36.79,36.8,36.0,36.02,2651456,36.79,36.8,36.0,36.02,2651456,0.0,1.0
2016-04-19,36.62,36.93,36.34,36.89,2533238,36.62,36.93,36.34,36.89,2533238,0.0,1.0
2016-04-20,37.31,37.38,36.45,36.64,3134372,37.31,37.38,36.45,36.64,3134372,0.0,1.0
2016-04-21,37.5,38.085,37.25,37.41,4524164,37.5,38.085,37.25,37.41,4524164,0.0,1.0
2016-04-22,37.44,37.7,37.29,37.5,3378011,37.44,37.7,37.29,37.5,3378011,0.0,1.0
2016-04-25,37.79,37.85,37.3283,37.42,1954656,37.79,37.85,37.3283,37.42,1954656,0.0,1.0
2016-04-26,37.7,38.0,37.49,37.64,2589862,37.7,38.0,37.49,37.64,2589862,0.0,1.0
2016-04-27,37.83,38.05,37.4301,37.46,3516102,37.83,38.05,37.4301,37.46,3516102,0.0,1.0
2016-04-28,33.92,36.25,33.74,36.0,9927522,33.92,36.25,33.74,36.0,9927522,0.0,1.0
2016-04-29,33.59,33.86,33.025,33.57,7474407,33.59,33.86,33.025,33.57,7474407,0.0,1.0
2016-05-02,34.0,34.02,33.32,33.7,4488950,34.0,34.02,33.32,33.7,4488950,0.0,1.0
2016-05-03,34.26,34.33,33.5,33.79,5812668,34.26,34.33,33.5,33.79,5812668,0.0,1.0
2016-05-04,33.89,34.5,33.84,34.13,3455389,33.89,34.5,33.84,34.13,3455389,0.0,1.0
2016-05-05,33.75,34.12,33.58,33.92,3354061,33.75,34.12,33.58,33.92,3354061,0.0,1.0
2016-05-06,33.72,34.17,33.49,33.62,2656557,33.72,34.17,33.49,33.62,2656557,0.0,1.0
2016-05-09,33.88,34.07,33.68,33.68,3251536,33.88,34.07,33.68,33.68,3251536,0.0,1.0
2016-05-10,34.41,34.44,33.89,34.15,3897509,34.41,34.44,33.89,34.15,3897509,0.0,1.0
2016-05-11,34.17,34.73,34.17,34.43,1916719,34.17,34.73,34.17,34.43,1916719,0.0,1.0
2016-05-12,33.76,34.4,33.635,34.21,2796804,33.76,34.4,33.635,34.21,2796804,0.0,1.0
2016-05-13,33.75,34.25,33.695,33.82,2018828,33.75,34.25,33.695,33.82,2018828,0.0,1.0
2016-05-16,34.11,34.29,33.71,33.8,2160087,34.11,34.29,33.71,33.8,2160087,0.0,1.0
2016-05-17,33.57,34.27,33.3735,33.89,2470390,33.57,34.27,33.3735,33.89,2470390,0.0,1.0
2016-05-18,33.28,33.94,33.04,33.39,5989762,33.28,33.94,33.04,33.39,5989762,0.0,1.0
2016-05-19,33.28,33.49,32.961,33.28,2672167,33.28,33.49,32.961,33.28,2672167,0.0,1.0
2016-05-20,33.34,33.75,33.255,33.32,2247779,33.34,33.75,33.255,33.32,2247779,0.0,1.0
2016-05-23,33.08,33.54,33.05,33.48,2130761,33.08,33.54,33.05,33.48,2130761,0.0,1.0
2016-05-24,33.45,33.66,33.0,33.21,2609643,33.45,33.66,33.0,33.21,2609643,0.0,1.0
2016-05-25,33.61,33.8,33.48,33.57,3533214,33.61,33.8,33.48,33.57,3533214,0.0,1.0
2016-05-26,33.85,34.05,33.46,33.59,3568035,33.85,34.05,33.46,33.59,3568035,0.0,1.0
2016-05-27,34.41,34.58,33.76,33.85,3236976,34.41,34.58,33.76,33.85,3236976,0.0,1.0
2016-05-31,34.41,34.6,33.97,34.54,3518999,34.41,34.6,33.97,34.54,3518999,0.0,1.0
2016-06-01,34.66,34.73,34.09,34.27,3463390,34.66,34.73,34.09,34.27,3463390,0.0,1.0
2016-06-02,34.84,35.05,34.57,34.73,3038237,34.84,35.05,34.57,34.73,3038237,0.0,1.0
2016-06-03,34.32,34.79,33.98,34.71,3726998,34.32,34.79,33.98,34.71,3726998,0.0,1.0
2016-06-06,34.49,34.63,34.25,34.45,1779162,34.49,34.63,34.25,34.45,1779162,0.0,1.0
2016-06-07,34.28,34.84,34.275,34.4,2887123,34.28,34.84,34.275,34.4,2887123,0.0,1.0
2016-06-08,34.41,34.58,34.17,34.24,2489939,34.41,34.58,34.17,34.24,2489939,0.0,1.0
2016-06-09,34.95,35.02,34.31,34.31,5842231,34.95,35.02,34.31,34.31,5842231,0.0,1.0
2016-06-10,34.14,34.91,34.08,34.91,2555728,34.14,34.91,34.08,34.91,2555728,0.0,1.0
2016-06-13,33.41,34.25,33.38,34.07,2288005,33.41,34.25,33.38,34.07,2288005,0.0,1.0
2016-06-14,33.09,33.38,32.9971,33.36,2510280,33.09,33.38,32.9971,33.36,2510280,0.0,1.0
2016-06-15,33.13,33.49,33.0,33.13,2537672,33.13,33.49,33.0,33.13,2537672,0.0,1.0
2016-06-16,33.7,33.76,32.64,32.96,4725985,33.7,33.76,32.64,32.96,4725985,0.0,1.0
2016-06-17,33.81,33.92,33.33,33.58,4982381,33.81,33.92,33.33,33.58,4982381,0.0,1.0
2016-06-20,34.14,34.77,33.98,34.61,3631231,34.14,34.77,33.98,34.61,3631231,0.0,1.0
2016-06-21,33.88,34.4,33.87,34.23,2208209,33.88,34.4,33.87,34.23,2208209,0.0,1.0
2016-06-22,34.11,34.54,33.87,33.89,4699530,34.11,34.54,33.87,33.89,4699530,0.0,1.0
2016-06-23,35.62,35.66,34.17,34.42,4426927,35.62,35.66,34.17,34.42,4426927,0.0,1.0
2016-06-24,34.11,34.85,33.96,34.33,6377279,34.11,34.85,33.96,34.33,6377279,0.0,1.0
2016-06-27,32.93,33.95,32.81,33.87,2065449,32.93,33.95,32.81,33.87,2065449,0.0,1.0
2016-06-28,33.35,33.42,32.99,33.03,2283844,33.35,33.42,32.99,33.03,2283844,0.0,1.0
2016-06-29,34.06,34.145,33.37,33.69,3280348,34.06,34.145,33.37,33.69,3280348,0.0,1.0
2016-06-30,34.6,34.6,33.82,34.04,2508203,34.6,34.6,33.82,34.04,2508203,0.0,1.0
2016-07-01,34.85,35.0,33.6701,34.51,2243868,34.85,35.0,33.6701,34.51,2243868,0.0,1.0
2016-07-05,34.44,34.92,34.1,34.76,1988459,34.44,34.92,34.1,34.76,1988459,0.0,1.0
2016-07-06,34.7,34.74,34.21,34.38,2233704,34.7,34.74,34.21,34.38,2233704,0.0,1.0
2016-07-07,35.5,35.79,34.605,34.7,3322753,35.5,35.79,34.605,34.7,3322753,0.0,1.0
2016-07-08,35.93,36.03,35.52,35.63,1887656,35.93,36.03,35.52,35.63,1887656,0.0,1.0
2016-07-11,35.61,36.19,35.59,36.1,1779035,35.61,36.19,35.59,36.1,1779035,0.0,1.0
2016-07-12,35.71,35.915,35.35,35.64,1690296,35.71,35.915,35.35,35.64,1690296,0.0,1.0
2016-07-13,35.8,36.08,35.54,35.91,1696983,35.8,36.08,35.54,35.91,1696983,0.0,1.0
2016-07-14,36.53,36.56,36.04,36.06,2378818,36.53,36.56,36.04,36.06,2378818,0.0,1.0
2016-07-15,36.35,36.93,36.31,36.65,2696647,36.35,36.93,36.31,36.65,2696647,0.0,1.0
2016-07-18,36.44,36.65,36.26,36.42,1454850,36.44,36.65,36.26,36.42,1454850,0.0,1.0
2016-07-19,36.5,36.52,36.115,36.32,1534289,36.5,36.52,36.115,36.32,1534289,0.0,1.0
2016-07-20,36.82,36.91,36.39,36.57,2031397,36.82,36.91,36.39,36.57,2031397,0.0,1.0
2016-07-21,36.45,37.04,36.085,36.84,4810880,36.45,37.04,36.085,36.84,4810880,0.0,1.0
2016-07-22,36.52,36.57,36.195,36.4,2252852,36.52,36.57,36.195,36.4,2252852,0.0,1.0
2016-07-25,36.57,36.72,36.43,36.56,2056391,36.57,36.72,36.43,36.56,2056391,0.0,1.0
2016-07-26,36.83,36.91,36.425,36.63,1891334,36.83,36.91,36.425,36.63,1891334,0.0,1.0
2016-07-27,37.2,37.29,36.545,36.83,3534350,37.2,37.29,36.545,36.83,3534350,0.0,1.0
2016-07-28,38.27,38.71,37.62,37.85,4563350,38.27,38.71,37.62,37.85,4563350,0.0,1.0
2016-07-29,38.49,38.605,37.59,38.28,2553587,38.49,38.605,37.59,38.28,2553587,0.0,1.0
2016-08-01,38.98,39.2,38.59,38.59,5388485,38.98,39.2,38.59,38.59,5388485,0.0,1.0
2016-08-02,39.03,39.35,38.885,38.97,4834564,39.03,39.35,38.885,38.97,4834564,0.0,1.0
2016-08-03,39.0,39.15,38.88,38.99,3586335,39.0,39.15,38.88,38.99,3586335,0.0,1.0
2016-08-04,38.68,39.15,38.01,39.08,2065500,38.68,39.15,38.01,39.08,2065500,0.0,1.0
2016-08-05,38.97,38.99,38.77,38.93,1498280,38.97,38.99,38.77,38.93,1498280,0.0,1.0
2016-08-08,38.41,39.05,38.29,39.03,2433362,38.41,39.05,38.29,39.03,2433362,0.0,1.0
2016-08-09,38.69,38.85,38.29,38.36,1671455,38.69,38.85,38.29,38.36,1671455,0.0,1.0
2016-08-10,38.55,38.8,38.34,38.65,921366,38.55,38.8,38.34,38.65,921366,0.0,1.0
2016-08-11,38.85,38.89,38.41,38.7,2557952,38.85,38.89,38.41,38.7,2557952,0.0,1.0
2016-08-12,38.68,38.94,38.43,38.85,1448530,38.68,38.94,38.43,38.85,1448530,0.0,1.0
2016-08-15,39.0,39.01,38.6,38.82,1977675,39.0,39.01,38.6,38.82,1977675,0.0,1.0
2016-08-16,38.51,38.99,38.49,38.94,1179882,38.51,38.99,38.49,38.94,1179882,0.0,1.0
2016-08-17,38.08,38.64,37.935,38.45,1988357,38.08,38.64,37.935,38.45,1988357,0.0,1.0
2016-08-18,38.38,38.445,37.95,38.03,1456152,38.38,38.445,37.95,38.03,1456152,0.0,1.0
2016-08-19,38.34,38.46,38.175,38.34,2349173,38.34,38.46,38.175,38.34,2349173,0.0,1.0
2016-08-22,38.45,38.52,38.06,38.26,1562977,38.45,38.52,38.06,38.26,1562977,0.0,1.0
2016-08-23,38.79,38.95,38.56,38.56,2168385,38.79,38.95,38.56,38.56,2168385,0.0,1.0
2016-08-24,38.34,39.0,38.22,38.85,2128093,38.34,39.0,38.22,38.85,2128093,0.0,1.0
2016-08-25,38.43,38.76,38.3,38.36,2787586,38.43,38.76,38.3,38.36,2787586,0.0,1.0
2016-08-26,38.8,39.14,38.27,38.42,3220019,38.8,39.14,38.27,38.42,3220019,0.0,1.0
2016-08-29,38.73,39.16,38.69,38.94,1884926,38.73,39.16,38.69,38.94,1884926,0.0,1.0
2016-08-30,38.46,38.76,38.38,38.65,1987470,38.46,38.76,38.38,38.65,1987470,0.0,1.0
2016-08-31,38.42,38.58,38.25,38.44,2209546,38.42,38.58,38.25,38.44,2209546,0.0,1.0
2016-09-01,38.46,38.58,38.12,38.39,1699124,38.46,38.58,38.12,38.39,1699124,0.0,1.0
2016-09-02,38.51,38.77,38.365,38.66,1296867,38.51,38.77,38.365,38.66,1296867,0.0,1.0
2016-09-06,38.5,38.73,38.07,38.65,1664761,38.5,38.73,38.07,38.65,1664761,0.0,1.0
2016-09-07,38.67,38.735,38.31,38.41,1684427,38.67,38.735,38.31,38.41,1684427,0.0,1.0
2016-09-08,38.5,38.7,38.3775,38.58,1669300,38.5,38.7,38.3775,38.58,1669300,0.0,1.0
2016-09-09,37.16,38.38,37.16,38.27,2356534,37.16,38.38,37.16,38.27,2356534,0.0,1.0
2016-09-12,37.7,37.8,36.98,37.09,2006418,37.7,37.8,36.98,37.09,2006418,0.0,1.0
2016-09-13,37.41,37.72,37.17,37.36,2116255,37.41,37.72,37.17,37.36,2116255,0.0,1.0
2016-09-14,37.33,37.7,37.18,37.37,1970787,37.33,37.7,37.18,37.37,1970787,0.0,1.0
2016-09-15,37.75,37.935,37.21,37.21,1912523,37.75,37.935,37.21,37.21,1912523,0.0,1.0
2016-09-16,37.59,37.95,36.84,37.84,7160699,37.59,37.95,36.84,37.84,7160699,0.0,1.0
2016-09-19,37.91,38.28,37.2,37.73,2846608,37.91,38.28,37.2,37.73,2846608,0.0,1.0
2016-09-20,38.24,38.3692,37.47,38.22,1698877,38.24,38.3692,37.47,38.22,1698877,0.0,1.0
2016-09-21,38.53,38.57,38.08,38.27,1509323,38.53,38.57,38.08,38.27,1509323,0.0,1.0
2016-09-22,38.78,38.82,38.54,38.6,1315963,38.78,38.82,38.54,38.6,1315963,0.0,1.0
2016-09-23,38.45,39.3,38.31,39.3,2635904,38.45,39.3,38.31,39.3,2635904,0.0,1.0
2016-09-26,37.97,38.415,37.82,38.26,1547868,37.97,38.415,37.82,38.26,1547868,0.0,1.0
2016-09-27,38.76,39.075,37.81,37.88,3219505,38.76,39.075,37.81,37.88,3219505,0.0,1.0
2016-09-28,38.725,38.91,38.42,38.87,1247356,38.725,38.91,38.42,38.87,1247356,0.0,1.0
2016-09-29,38.14,38.71,37.7368,38.55,1464729,38.14,38.71,37.7368,38.55,1464729,0.0,1.0
2016-09-30,38.83,38.97,38.16,38.39,1864886,38.83,38.97,38.16,38.39,1864886,0.0,1.0
2016-10-03,38.88,38.95,38.39,38.54,2544910,38.88,38.95,38.39,38.54,2544910,0.0,1.0
2016-10-04,39.15,39.67,38.1,38.1,3612008,39.15,39.67,38.1,38.1,3612008,0.0,1.0
2016-10-05,39.53,39.77,38.92,39.34,2740065,39.53,39.77,38.92,39.34,2740065,0.0,1.0
2016-10-06,39.27,39.8,39.15,39.54,3237978,39.27,39.8,39.15,39.54,3237978,0.0,1.0
2016-10-07,39.74,39.9101,39.165,39.39,2982062,39.74,39.9101,39.165,39.39,2982062,0.0,1.0
2016-10-10,40.05,40.2,39.46,39.46,2055762,40.05,40.2,39.46,39.46,2055762,0.0,1.0
2016-10-11,38.69,40.0,38.58,39.79,2091446,38.69,40.0,38.58,39.79,2091446,0.0,1.0
2016-10-12,38.81,38.99,38.53,38.84,1368877,38.81,38.99,38.53,38.84,1368877,0.0,1.0
2016-10-13,38.32,38.49,37.91,38.44,1610074,38.32,38.49,37.91,38.44,1610074,0.0,1.0
2016-10-14,38.45,38.73,38.335,38.42,1547204,38.45,38.73,38.335,38.42,1547204,0.0,1.0
2016-10-17,38.57,38.63,38.38,38.42,1152200,38.57,38.63,38.38,38.42,1152200,0.0,1.0
2016-10-18,38.725,39.02,38.71,38.89,980962,38.725,39.02,38.71,38.89,980962,0.0,1.0
2016-10-19,38.37,38.8,38.285,38.72,1721742,38.37,38.8,38.285,38.72,1721742,0.0,1.0
2016-10-20,38.47,38.67,38.1,38.38,1356763,38.47,38.67,38.1,38.38,1356763,0.0,1.0
2016-10-21,38.08,38.33,37.93,38.2,1389486,38.08,38.33,37.93,38.2,1389486,0.0,1.0
2016-10-24,38.17,38.45,38.11,38.2,1324325,38.17,38.45,38.11,38.2,1324325,0.0,1.0
2016-10-25,37.67,38.35,37.55,38.25,1659372,37.67,38.35,37.55,38.25,1659372,0.0,1.0
2016-10-26,36.6,37.58,36.44,37.47,3402549,36.6,37.58,36.44,37.47,3402549,0.0,1.0
2016-10-27,36.09,36.75,35.82,36.73,3199737,36.09,36.75,35.82,36.73,3199737,0.0,1.0
2016-10-28,35.98,36.42,35.87,36.04,2576020,35.98,36.42,35.87,36.04,2576020,0.0,1.0
2016-10-31,36.01,36.1,35.5,36.01,4561729,36.01,36.1,35.5,36.01,4561729,0.0,1.0
2016-11-01,35.66,36.09,35.39,35.99,2511063,35.66,36.09,35.39,35.99,2511063,0.0,1.0
2016-11-02,35.37,35.72,35.15,35.55,3478953,35.37,35.72,35.15,35.55,3478953,0.0,1.0
2016-11-03,37.19,38.92,37.14,38.26,6784437,37.19,38.92,37.14,38.26,6784437,0.0,1.0
2016-11-04,38.08,38.375,37.3,37.39,3925462,38.08,38.375,37.3,37.39,3925462,0.0,1.0
2016-11-07,38.68,38.96,38.09,38.53,3944142,38.68,38.96,38.09,38.53,3944142,0.0,1.0
2016-11-08,38.77,39.095,38.18,38.57,2696521,38.77,39.095,38.18,38.57,2696521,0.0,1.0
2016-11-09,37.16,39.49,36.73,39.35,5396608,37.16,39.49,36.73,39.35,5396608,0.0,1.0
2016-11-10,37.6,38.46,37.295,38.25,3715190,37.6,38.46,37.295,38.25,3715190,0.0,1.0
2016-11-11,36.74,37.57,36.595,37.4,2564499,36.74,37.57,36.595,37.4,2564499,0.0,1.0
2016-11-14,36.45,36.91,36.27,36.88,2843913,36.45,36.91,36.27,36.88,2843913,0.0,1.0
2016-11-15,37.6,37.65,36.4356,36.55,2032300,37.6,37.65,36.4356,36.55,2032300,0.0,1.0
2016-11-16,37.48,37.72,37.22,37.46,2006632,37.48,37.72,37.22,37.46,2006632,0.0,1.0
2016-11-17,38.58,38.67,37.24,37.56,2900095,38.58,38.67,37.24,37.56,2900095,0.0,1.0
2016-11-18,38.37,38.69,38.0,38.52,1916246,38.37,38.69,38.0,38.52,1916246,0.0,1.0
2016-11-21,38.65,38.859,38.31,38.32,1621393,38.65,38.859,38.31,38.32,1621393,0.0,1.0
2016-11-22,38.47,38.53,37.66,38.39,2975727,38.47,38.53,37.66,38.39,2975727,0.0,1.0
2016-11-23,38.97,39.13,38.42,38.42,2790360,38.97,39.13,38.42,38.42,2790360,0.0,1.0
2016-11-25,39.06,39.3,38.995,39.21,1310765,39.06,39.3,38.995,39.21,1310765,0.0,1.0
2016-11-28,38.68,39.05,38.53,39.05,2178699,38.68,39.05,38.53,39.05,2178699,0.0,1.0
2016-11-29,38.98,39.55,38.6927,38.85,2903671,38.98,39.55,38.6927,38.85,2903671,0.0,1.0
2016-11-30,38.28,39.1599,38.16,38.96,3109086,38.28,39.1599,38.16,38.96,3109086,0.0,1.0
2016-12-01,37.64,38.58,37.46,38.28,2939306,37.64,38.58,37.46,38.28,2939306,0.0,1.0
2016-12-02,37.92,38.365,37.64,37.76,1877929,37.92,38.365,37.64,37.76,1877929,0.0,1.0
2016-12-05,38.51,38.54,37.72,38.1,1706359,38.51,38.54,37.72,38.1,1706359,0.0,1.0
2016-12-06,38.89,38.9,38.37,38.66,1588654,38.89,38.9,38.37,38.66,1588654,0.0,1.0
2016-12-07,39.0,39.21,38.13,38.77,3123529,39.0,39.21,38.13,38.77,3123529,0.0,1.0
2016-12-08,38.96,39.66,38.755,38.98,1973519,38.96,39.66,38.755,38.98,1973519,0.0,1.0
2016-12-09,39.02,39.66,38.81,39.1,2617665,39.02,39.66,38.81,39.1,2617665,0.0,1.0
2016-12-12,39.75,40.1798,39.43,39.66,5200282,39.75,40.1798,39.43,39.66,5200282,0.0,1.0
2016-12-13,40.52,40.61,39.71,39.95,4091885,40.52,40.61,39.71,39.95,4091885,0.0,1.0
2016-12-14,40.79,41.01,40.47,40.55,4022532,40.79,41.01,40.47,40.55,4022532,0.0,1.0
2016-12-15,40.69,40.99,40.26,40.81,3432563,40.69,40.99,40.26,40.81,3432563,0.0,1.0
2016-12-16,40.09,41.0,39.81,40.91,11098206,40.09,41.0,39.81,40.91,11098206,0.0,1.0
2016-12-19,40.08,40.62,39.93,40.09,2254593,40.08,40.62,39.93,40.09,2254593,0.0,1.0
2016-12-20,40.03,40.37,39.98,40.15,1430594,40.03,40.37,39.98,40.15,1430594,0.0,1.0
2016-12-21,39.99,40.27,39.82,40.05,1493679,39.99,40.27,39.82,40.05,1493679,0.0,1.0
2016-12-22,40.07,40.34,39.96,39.99,1830316,40.07,40.34,39.96,39.99,1830316,0.0,1.0
2016-12-23,40.33,40.51,39.99,40.04,1026732,40.33,40.51,39.99,40.04,1026732,0.0,1.0
2016-12-27,40.28,40.8,40.25,40.42,947862,40.28,40.8,40.25,40.42,947862,0.0,1.0
2016-12-28,39.89,40.29,39.77,40.29,1355900,39.89,40.29,39.77,40.29,1355900,0.0,1.0
2016-12-29,40.08,40.345,39.89,39.89,1383985,40.08,40.345,39.89,39.89,1383985,0.0,1.0
2016-12-30,40.12,40.29,39.84,40.21,1661751,40.12,40.29,39.84,40.21,1661751,0.0,1.0
2017-01-03,40.15,40.4,39.76,40.0,2077793,40.15,40.4,39.76,40.0,2077793,0.0,1.0
2017-01-04,40.03,40.29,39.5,40.25,2803868,40.03,40.29,39.5,40.25,2803868,0.0,1.0
2017-01-05,39.79,40.19,39.65,40.05,1948388,39.79,40.19,39.65,40.05,1948388,0.0,1.0
2017-01-06,39.88,40.08,39.75,39.89,2337704,39.88,40.08,39.75,39.89,2337704,0.0,1.0
2017-01-09,40.05,40.13,39.81,39.82,1810921,40.05,40.13,39.81,39.82,1810921,0.0,1.0
2017-01-10,40.435,40.77,40.01,40.01,2375621,40.435,40.77,40.01,40.01,2375621,0.0,1.0
2017-01-11,40.69,40.76,40.26,40.51,2212440,40.69,40.76,40.26,40.51,2212440,0.0,1.0
2017-01-12,40.17,40.73,39.75,40.62,1358292,40.17,40.73,39.75,40.62,1358292,0.0,1.0
2017-01-13,40.18,40.45,40.085,40.17,1206389,40.18,40.45,40.085,40.17,1206389,0.0,1.0
2017-01-17,39.93,40.02,39.66,39.89,1444030,39.93,40.02,39.66,39.89,1444030,0.0,1.0
2017-01-18,39.95,40.33,39.87,40.2,1489851,39.95,40.33,39.87,40.2,1489851,0.0,1.0
2017-01-19,39.6,40.2,39.555,39.84,1243643,39.6,40.2,39.555,39.84,1243643,0.0,1.0
2017-01-20,39.35,39.845,39.305,39.77,1782864,39.35,39.845,39.305,39.77,1782864,0.0,1.0
2017-01-23,39.26,39.56,39.17,39.36,1147670,39.26,39.56,39.17,39.36,1147670,0.0,1.0
2017-01-24,39.38,39.4,39.07,39.32,1477364,39.38,39.4,39.07,39.32,1477364,0.0,1.0
2017-01-25,40.27,40.405,39.45,39.46,3776343,40.27,40.405,39.45,39.46,3776343,0.0,1.0
2017-01-26,40.17,40.455,40.11,40.16,1872448,40.17,40.455,40.11,40.16,1872448,0.0,1.0
2017-01-27,40.58,40.65,40.16,40.29,1309749,40.58,40.65,40.16,40.29,1309749,0.0,1.0
2017-01-30,40.14,40.5,39.78,40.42,1665768,40.14,40.5,39.78,40.42,1665768,0.0,1.0
2017-01-31,40.53,40.54,39.88,40.16,2497433,40.53,40.54,39.88,40.16,2497433,0.0,1.0
2017-02-01,40.85,41.24,40.42,40.67,4582823,40.85,41.24,40.42,40.67,4582823,0.0,1.0
2017-02-02,39.47,40.55,39.0,40.2,4836775,39.47,40.55,39.0,40.2,4836775,0.0,1.0
2017-02-03,39.58,39.73,39.24,39.54,2655057,39.58,39.73,39.24,39.54,2655057,0.0,1.0
2017-02-06,39.34,39.47,39.06,39.4,2627149,39.34,39.47,39.06,39.4,2627149,0.0,1.0
2017-02-07,39.33,39.71,39.27,39.33,2661185,39.33,39.71,39.27,39.33,2661185,0.0,1.0
2017-02-08,39.16,39.28,38.96,39.14,2066826,39.16,39.28,38.96,39.14,2066826,0.0,1.0
2017-02-09,40.12,40.35,39.21,39.23,2723542,40.12,40.35,39.21,39.23,2723542,0.0,1.0
2017-02-10,39.93,40.23,39.76,40.17,2129919,39.93,40.23,39.76,40.17,2129919,0.0,1.0
2017-02-13,40.02,40.25,39.85,40.03,1388231,40.02,40.25,39.85,40.03,1388231,0.0,1.0
2017-02-14,39.03,39.12,37.76,38.25,7092092,39.03,39.12,37.76,38.25,7092092,0.0,1.0
2017-02-15,39.4,39.53,38.67,38.82,3600435,39.4,39.53,38.67,38.82,3600435,0.0,1.0
2017-02-16,39.53,39.83,39.31,39.55,2962238,39.53,39.83,39.31,39.55,2962238,0.0,1.0
2017-02-17,40.0,40.01,39.21,39.46,2927049,40.0,40.01,39.21,39.46,2927049,0.0,1.0
2017-02-21,40.09,40.44,39.93,40.12,2516139,40.09,40.44,39.93,40.12,2516139,0.0,1.0
2017-02-22,40.27,40.47,40.0,40.16,1820629,40.27,40.47,40.0,40.16,1820629,0.0,1.0
2017-02-23,40.3,40.49,40.22,40.23,1518628,40.3,40.49,40.22,40.23,1518628,0.0,1.0
2017-02-24,40.82,40.83,40.2,40.34,2309211,40.82,40.83,40.2,40.34,2309211,0.0,1.0
2017-02-27,40.7,41.02,40.66,40.81,1680370,40.7,41.02,40.66,40.81,1680370,0.0,1.0
2017-02-28,40.58,40.81,40.49,40.62,1609555,40.58,40.81,40.49,40.62,1609555,0.0,1.0
2017-03-01,41.19,41.33,40.66,40.87,1867134,41.19,41.33,40.66,40.87,1867134,0.0,1.0
2017-03-02,41.02,41.37,40.96,41.36,1682731,41.02,41.37,40.96,41.36,1682731,0.0,1.0
2017-03-03,41.24,41.3,40.82,40.82,2167063,41.24,41.3,40.82,40.82,2167063,0.0,1.0
2017-03-06,41.17,41.46,40.89,41.46,2517821,41.17,41.46,40.89,41.46,2517821,0.0,1.0
2017-03-07,40.96,42.17,40.77,41.59,2659431,40.96,42.17,40.77,41.59,2659431,0.0,1.0
2017-03-08,41.92,42.08,41.0,41.05,3046025,41.92,42.08,41.0,41.05,3046025,0.0,1.0
2017-03-09,42.2,42.27,41.74,42.02,2570940,42.2,42.27,41.74,42.02,2570940,0.0,1.0
2017-03-10,42.23,42.48,41.91,42.44,1648045,42.23,42.48,41.91,42.44,1648045,0.0,1.0
2017-03-13,42.41,42.59,42.11,42.39,2046559,42.41,42.59,42.11,42.39,2046559,0.0,1.0
2017-03-14,42.32,42.43,41.86,42.3,1637041,42.32,42.43,41.86,42.3,1637041,0.0,1.0
2017-03-15,42.78,42.81,42.26,42.36,2038144,42.78,42.81,42.26,42.36,2038144,0.0,1.0
2017-03-16,42.5,42.97,42.31,42.78,2123600,42.5,42.97,42.31,42.78,2123600,0.0,1.0
2017-03-17,42.59,42.8,42.45,42.64,2590776,42.59,42.8,42.45,42.64,2590776,0.0,1.0
2017-03-20,42.42,42.74,42.28,42.46,1597586,42.42,42.74,42.28,42.46,1597586,0.0,1.0
2017-03-21,41.94,42.66,41.91,42.59,2236157,41.94,42.66,41.91,42.59,2236157,0.0,1.0
2017-03-22,42.09,42.16,41.73,42.15,1639498,42.09,42.16,41.73,42.15,1639498,0.0,1.0
2017-03-23,42.23,42.5,41.99,42.14,1265401,42.23,42.5,41.99,42.14,1265401,0.0,1.0
2017-03-24,42.29,42.55,42.12,42.28,1827630,42.29,42.55,42.12,42.28,1827630,0.0,1.0
2017-03-27,42.72,42.75,41.96,42.23,1875223,42.72,42.75,41.96,42.23,1875223,0.0,1.0
2017-03-28,42.53,42.75,42.29,42.72,1927459,42.53,42.75,42.29,42.72,1927459,0.0,1.0
2017-03-29,42.63,42.75,42.31,42.41,2995751,42.63,42.75,42.31,42.41,2995751,0.0,1.0
2017-03-30,42.71,42.92,42.48,42.62,1649732,42.71,42.92,42.48,42.62,1649732,0.0,1.0
2017-03-31,42.55,42.73,42.4,42.56,1580847,42.55,42.73,42.4,42.56,1580847,0.0,1.0
2017-04-03,43.03,43.08,42.4,42.4,2865218,43.03,43.08,42.4,42.4,2865218,0.0,1.0
2017-04-04,42.42,43.01,42.32,42.92,2579259,42.42,43.01,42.32,42.92,2579259,0.0,1.0
2017-04-05,42.61,42.85,42.24,42.4,3158261,42.61,42.85,42.24,42.4,3158261,0.0,1.0
2017-04-06,42.44,42.7,42.36,42.52,2337268,42.44,42.7,42.36,42.52,2337268,0.0,1.0
2017-04-07,42.75,42.92,42.35,42.47,2516804,42.75,42.92,42.35,42.47,2516804,0.0,1.0
2017-04-10,42.46,42.85,42.27,42.66,2153969,42.46,42.85,42.27,42.66,2153969,0.0,1.0
2017-04-11,42.59,42.73,42.28,42.45,1785207,42.59,42.73,42.28,42.45,1785207,0.0,1.0
2017-04-12,42.5,42.55,42.29,42.51,1287624,42.5,42.55,42.29,42.51,1287624,0.0,1.0
2017-04-13,42.42,42.65,42.24,42.46,1028141,42.42,42.65,42.24,42.46,1028141,0.0,1.0
2017-04-17,42.64,42.73,42.42,42.49,1208541,42.64,42.73,42.42,42.49,1208541,0.0,1.0
2017-04-18,42.23,42.65,42.12,42.5,2738661,42.23,42.65,42.12,42.5,2738661,0.0,1.0
2017-04-19,42.69,42.82,42.29,42.44,1990915,42.69,42.82,42.29,42.44,1990915,0.0,1.0
2017-04-20,43.26,43.3,42.49,42.75,1762319,43.26,43.3,42.49,42.75,1762319,0.0,1.0
2017-04-21,43.3,43.31,42.92,43.1,2496367,43.3,43.31,42.92,43.1,2496367,0.0,1.0
2017-04-24,44.23,44.32,43.67,43.86,3780222,44.23,44.32,43.67,43.86,3780222,0.0,1.0
2017-04-25,44.43,44.58,44.28,44.38,2931284,44.43,44.58,44.28,44.38,2931284,0.0,1.0
2017-04-26,44.6,44.66,43.33,43.88,2294933,44.6,44.66,43.33,43.88,2294933,0.0,1.0
2017-04-27,44.58,44.89,44.46,44.6,1638472,44.58,44.89,44.46,44.6,1638472,0.0,1.0
2017-04-28,45.15,45.2,44.45,44.59,2113170,45.15,45.2,44.45,44.59,2113170,0.0,1.0
2017-05-01,45.36,45.4,44.81,45.21,1710066,45.36,45.4,44.81,45.21,1710066,0.0,1.0
2017-05-02,45.3,45.51,45.19,45.4,1816709,45.3,45.51,45.19,45.4,1816709,0.0,1.0
2017-05-03,45.1,45.33,44.86,45.07,2523191,45.1,45.33,44.86,45.07,2523191,0.0,1.0
2017-05-04,45.11,45.29,44.87,45.23,2615372,45.11,45.29,44.87,45.23,2615372,0.0,1.0
2017-05-05,45.04,45.21,44.78,45.11,2329110,45.04,45.21,44.78,45.11,2329110,0.0,1.0
2017-05-08,45.31,45.35,44.98,45.05,2447207,45.31,45.35,44.98,45.05,2447207,0.0,1.0
2017-05-09,45.57,45.72,44.86,44.86,2451784,45.57,45.72,44.86,44.86,2451784,0.0,1.0
2017-05-10,45.96,46.05,45.15,45.42,4863477,45.96,46.05,45.15,45.42,4863477,0.0,1.0
2017-05-11,43.62,44.25,43.0,43.04,84007,43.62,44.25,43.0,43.04,84007,0.0,1.0
2017-05-12,42.63,43.77,42.56,43.66,5525766,42.63,43.77,42.56,43.66,5525766,0.0,1.0
2017-05-15,43.24,43.38,42.44,42.58,3413604,43.24,43.38,42.44,42.58,3413604,0.0,1.0
2017-05-16,43.44,43.58,43.09,43.36,3216676,43.44,43.58,43.09,43.36,3216676,0.0,1.0
2017-05-17,42.86,43.21,42.66,43.06,3113047,42.86,43.21,42.66,43.06,3113047,0.0,1.0
2017-05-18,43.08,43.26,42.67,42.86,3043248,43.08,43.26,42.67,42.86,3043248,0.0,1.0
2017-05-19,43.0,43.23,42.84,43.08,2638194,43.0,43.23,42.84,43.08,2638194,0.0,1.0
2017-05-22,43.18,43.26,42.92,43.0,2277586,43.18,43.26,42.92,43.0,2277586,0.0,1.0
2017-05-23,42.89,43.44,42.74,43.36,2704369,42.89,43.44,42.74,43.36,2704369,0.0,1.0
2017-05-24,43.0,43.17,42.8,42.93,2235692,43.0,43.17,42.8,42.93,2235692,0.0,1.0
2017-05-25,43.5,43.64,42.93,43.01,2104679,43.5,43.64,42.93,43.01,2104679,0.0,1.0
2017-05-26,43.35,43.62,42.86,43.51,2703290,43.35,43.62,42.86,43.51,2703290,0.0,1.0
2017-05-30,43.11,43.51,42.89,43.33,1951199,43.11,43.51,42.89,43.33,1951199,0.0,1.0
2017-05-31,43.31,43.45,42.98,43.3,3325218,43.31,43.45,42.98,43.3,3325218,0.0,1.0
2017-06-01,44.35,44.36,43.28,43.38,3725460,44.35,44.36,43.28,43.38,3725460,0.0,1.0
2017-06-02,45.03,45.1,44.17,44.17,2595134,45.03,45.1,44.17,44.17,2595134,0.0,1.0
2017-06-05,44.96,45.29,44.82,45.14,1657150,44.96,45.29,44.82,45.14,1657150,0.0,1.0
2017-06-06,44.42,45.04,44.31,45.01,1949747,44.42,45.04,44.31,45.01,1949747,0.0,1.0
2017-06-07,45.13,45.21,44.43,44.54,1878627,45.13,45.21,44.43,44.54,1878627,0.0,1.0
2017-06-08,45.16,45.33,44.73,45.12,1483553,45.16,45.33,44.73,45.12,1483553,0.0,1.0
2017-06-09,44.67,45.41,44.45,45.26,1943376,44.67,45.41,44.45,45.26,1943376,0.0,1.0
2017-06-12,44.29,44.67,43.63,44.35,2442145,44.29,44.67,43.63,44.35,2442145,0.0,1.0
2017-06-13,44.73,44.74,44.28,44.32,2068451,44.73,44.74,44.28,44.32,2068451,0.0,1.0
2017-06-14,44.71,45.13,44.39,44.94,1668976,44.71,45.13,44.39,44.94,1668976,0.0,1.0
2017-06-15,44.72,44.95,44.22,44.55,1310394,44.72,44.95,44.22,44.55,1310394,0.0,1.0
2017-06-16,44.32,44.79,43.51,43.51,2658850,44.32,44.79,43.51,43.51,2658850,0.0,1.0
2017-06-19,45.02,45.12,44.28,44.47,1476358,45.02,45.12,44.28,44.47,1476358,0.0,1.0
2017-06-20,45.4,45.89,44.91,45.02,2899383,45.4,45.89,44.91,45.02,2899383,0.0,1.0
2017-06-21,45.79,45.92,45.35,45.5,1584921,45.79,45.92,45.35,45.5,1584921,0.0,1.0
2017-06-22,46.49,46.8,45.73,45.86,2259422,46.49,46.8,45.73,45.86,2259422,0.0,1.0
2017-06-23,46.13,46.54,45.9,46.52,6449105,46.13,46.54,45.9,46.52,6449105,0.0,1.0
2017-06-26,46.14,46.4,45.88,46.3,1296658,46.14,46.4,45.88,46.3,1296658,0.0,1.0
2017-06-27,45.49,46.28,45.47,46.03,1965046,45.49,46.28,45.47,46.03,1965046,0.0,1.0
2017-06-28,45.78,45.97,45.49,45.66,1782812,45.78,45.97,45.49,45.66,1782812,0.0,1.0
2017-06-29,45.48,45.75,45.02,45.68,2506434,45.48,45.75,45.02,45.68,2506434,0.0,1.0
2017-06-30,45.38,45.82,45.25,45.73,2779787,45.38,45.82,45.25,45.73,2779787,0.0,1.0
2017-07-03,44.73,45.61,44.72,45.49,1063315,44.73,45.61,44.72,45.49,1063315,0.0,1.0
2017-07-05,45.16,45.39,44.69,44.8,2158031,45.16,45.39,44.69,44.8,2158031,0.0,1.0
2017-07-06,44.59,45.0,44.37,44.9,2568642,44.59,45.0,44.37,44.9,2568642,0.0,1.0
2017-07-07,45.08,45.17,44.64,44.68,1430344,45.08,45.17,44.64,44.68,1430344,0.0,1.0
2017-07-10,44.81,45.16,44.74,45.11,1883012,44.81,45.16,44.74,45.11,1883012,0.0,1.0
2017-07-11,44.48,44.84,44.13,44.68,1750090,44.48,44.84,44.13,44.68,1750090,0.0,1.0
2017-07-12,45.16,45.17,44.68,44.76,2046657,45.16,45.17,44.68,44.76,2046657,0.0,1.0
2017-07-13,44.84,45.19,44.43,45.19,1657141,44.84,45.19,44.43,45.19,1657141,0.0,1.0
2017-07-14,45.17,45.37,44.73,44.92,1485031,45.17,45.37,44.73,44.92,1485031,0.0,1.0
2017-07-17,44.61,45.47,44.49,45.19,2957154,44.61,45.47,44.49,45.19,2957154,0.0,1.0
2017-07-18,44.95,44.98,44.31,44.59,1329608,44.95,44.98,44.31,44.59,1329608,0.0,1.0
2017-07-19,45.28,45.33,44.82,45.01,2152999,45.28,45.33,44.82,45.01,2152999,0.0,1.0
2017-07-20,45.41,45.54,45.07,45.4,1887126,45.41,45.54,45.07,45.4,1887126,0.0,1.0
2017-07-21,45.01,45.58,44.95,45.35,1152206,45.01,45.58,44.95,45.35,1152206,0.0,1.0
2017-07-24,45.13,45.28,44.89,45.02,1328976,45.13,45.28,44.89,45.02,1328976,0.0,1.0
2017-07-25,45.09,45.37,44.77,45.27,1339321,45.09,45.37,44.77,45.27,1339321,0.0,1.0
2017-07-26,45.14,45.18,44.8,45.13,1195966,45.14,45.18,44.8,45.13,1195966,0.0,1.0
2017-07-27,44.44,45.05,44.3,45.05,1857613,44.44,45.05,44.3,45.05,1857613,0.0,1.0
2017-07-28,44.12,44.74,43.82,44.43,2676590,44.12,44.74,43.82,44.43,2676590,0.0,1.0
2017-07-31,44.21,44.34,43.94,44.21,2098370,44.21,44.34,43.94,44.21,2098370,0.0,1.0
2017-08-01,44.0,44.41,43.97,44.37,2292569,44.0,44.41,43.97,44.37,2292569,0.0,1.0
2017-08-02,43.67,44.05,42.61,43.9,6016789,43.67,44.05,42.61,43.9,6016789,0.0,1.0
2017-08-03,39.91,40.68,39.29,40.2,13607800,39.91,40.68,39.29,40.2,13607800,0.0,1.0
2017-08-04,39.25,40.01,39.08,39.93,5704460,39.25,40.01,39.08,39.93,5704460,0.0,1.0
2017-08-07,39.03,39.26,38.43,38.68,3928973,39.03,39.26,38.43,38.68,3928973,0.0,1.0
2017-08-08,38.96,39.08,38.42,38.86,3957158,38.96,39.08,38.42,38.86,3957158,0.0,1.0
2017-08-09,38.33,38.98,38.17,38.81,4852577,38.33,38.98,38.17,38.81,4852577,0.0,1.0
2017-08-10,37.39,38.24,37.38,38.12,3637929,37.39,38.24,37.38,38.12,3637929,0.0,1.0
2017-08-11,38.2,38.31,37.19,37.53,3771259,38.2,38.31,37.19,37.53,3771259,0.0,1.0
2017-08-14,38.44,38.66,38.05,38.47,4591463,38.44,38.66,38.05,38.47,4591463,0.0,1.0
2017-08-15,38.19,38.51,37.98,38.46,3495950,38.19,38.51,37.98,38.46,3495950,0.0,1.0
2017-08-16,38.21,38.36,38.06,38.21,2765652,38.21,38.36,38.06,38.21,2765652,0.0,1.0
2017-08-17,37.95,38.48,37.9,38.16,3661222,37.95,38.48,37.9,38.16,3661222,0.0,1.0
2017-08-18,37.42,38.07,37.41,37.92,3556076,37.42,38.07,37.41,37.92,3556076,0.0,1.0
2017-08-21,37.63,37.68,37.22,37.39,2416455,37.63,37.68,37.22,37.39,2416455,0.0,1.0
2017-08-22,37.6,38.0,37.52,37.68,2294734,37.6,38.0,37.52,37.68,2294734,0.0,1.0
2017-08-23,37.19,37.53,37.19,37.51,2233304,37.19,37.53,37.19,37.51,2233304,0.0,1.0
2017-08-24,37.54,37.59,37.11,37.24,4590513,37.54,37.59,37.11,37.24,4590513,0.0,1.0
2017-08-25,37.91,38.06,37.63,37.63,2956688,37.91,38.06,37.63,37.63,2956688,0.0,1.0
2017-08-28,37.49,38.23,37.46,38.02,3095304,37.49,38.23,37.46,38.02,3095304,0.0,1.0
2017-08-29,37.77,37.92,37.11,37.24,2651125,37.77,37.92,37.11,37.24,2651125,0.0,1.0
2017-08-30,37.92,38.07,37.54,37.76,1945952,37.92,38.07,37.54,37.76,1945952,0.0,1.0
2017-08-31,38.6,38.82,37.92,38.08,2730253,38.6,38.82,37.92,38.08,2730253,0.0,1.0
2017-09-01,38.51,38.83,38.22,38.63,1754775,38.51,38.83,38.22,38.63,1754775,0.0,1.0
2017-09-05,38.92,39.27,38.27,38.27,3123087,38.92,39.27,38.27,38.27,3123087,0.0,1.0
2017-09-06,39.06,39.14,38.72,38.94,1646141,39.06,39.14,38.72,38.94,1646141,0.0,1.0
2017-09-07,38.9,39.17,38.86,39.04,1986031,38.9,39.17,38.86,39.04,1986031,0.0,1.0
2017-09-08,38.8,39.26,38.78,38.97,3411274,38.8,39.26,38.78,38.97,3411274,0.0,1.0
2017-09-11,39.2,39.59,38.77,39.26,3310507,39.2,39.59,38.77,39.26,3310507,0.0,1.0
2017-09-12,38.19,39.13,38.1,39.12,4410364,38.19,39.13,38.1,39.12,4410364,0.0,1.0
2017-09-13,37.56,38.3,37.03,38.18,6920382,37.56,38.3,37.03,38.18,6920382,0.0,1.0
2017-09-14,37.74,37.83,37.45,37.57,3506252,37.74,37.83,37.45,37.57,3506252,0.0,1.0
2017-09-15,37.72,38.03,37.48,37.72,3150276,37.72,38.03,37.48,37.72,3150276,0.0,1.0
2017-09-18,37.36,37.85,37.31,37.73,2205368,37.36,37.85,37.31,37.73,2205368,0.0,1.0
2017-09-19,37.13,37.46,36.98,37.25,3100209,37.13,37.46,36.98,37.25,3100209,0.0,1.0
2017-09-20,37.38,37.53,37.12,37.27,3880949,37.38,37.53,37.12,37.27,3880949,0.0,1.0
2017-09-21,37.53,37.67,37.19,37.4,2269098,37.53,37.67,37.19,37.4,2269098,0.0,1.0
2017-09-22,37.57,37.73,37.48,37.48,1929155,37.57,37.73,37.48,37.48,1929155,0.0,1.0
2017-09-25,37.36,37.64,37.19,37.51,1940194,37.36,37.64,37.19,37.51,1940194,0.0,1.0
2017-09-26,37.42,37.61,37.36,37.47,1389344,37.42,37.61,37.36,37.47,1389344,0.0,1.0
2017-09-27,37.17,37.46,36.98,37.46,3249143,37.17,37.46,36.98,37.46,3249143,0.0,1.0
2017-09-28,36.65,37.15,36.63,37.15,4143716,36.65,37.15,36.63,37.15,4143716,0.0,1.0
2017-09-29,36.69,37.1,36.2,36.59,5103958,36.69,37.1,36.2,36.59,5103958,0.0,1.0
2017-10-02,37.02,37.02,36.66,36.83,4134104,37.02,37.02,36.66,36.83,4134104,0.0,1.0
2017-10-03,37.7,37.74,37.15,37.2,4110516,37.7,37.74,37.15,37.2,4110516,0.0,1.0
2017-10-04,37.78,38.06,37.66,37.73,3171754,37.78,38.06,37.66,37.73,3171754,0.0,1.0
2017-10-05,37.79,38.27,37.71,37.88,2602275,37.79,38.27,37.71,37.88,2602275,0.0,1.0
2017-10-06,37.69,37.97,37.61,37.85,3016096,37.69,37.97,37.61,37.85,3016096,0.0,1.0
2017-10-09,36.89,37.54,36.59,37.38,2677167,36.89,37.54,36.59,37.38,2677167,0.0,1.0
2017-10-10,36.86,37.02,36.67,36.7,2416877,36.86,37.02,36.67,36.7,2416877,0.0,1.0
2017-10-11,36.66,36.92,36.44,36.69,2727227,36.66,36.92,36.44,36.69,2727227,0.0,1.0
2017-10-12,36.56,36.67,36.43,36.65,1732965,36.56,36.67,36.43,36.65,1732965,0.0,1.0
2017-10-13,36.28,36.59,36.23,36.5,2573268,36.28,36.59,36.23,36.5,2573268,0.0,1.0
2017-10-16,35.9,36.46,35.78,36.31,5220165,35.9,36.46,35.78,36.31,5220165,0.0,1.0
2017-10-17,36.81,36.88,35.76,35.91,4348597,36.81,36.88,35.76,35.91,4348597,0.0,1.0
2017-10-18,36.89,37.19,36.77,36.86,2641375,36.89,37.19,36.77,36.86,2641375,0.0,1.0
2017-10-19,37.08,37.16,36.78,36.78,2029183,37.08,37.16,36.78,36.78,2029183,0.0,1.0
2017-10-20,37.01,37.37,36.94,37.23,2326324,37.01,37.37,36.94,37.23,2326324,0.0,1.0
2017-10-23,37.2,37.61,37.04,37.16,1646532,37.2,37.61,37.04,37.16,1646532,0.0,1.0
2017-10-24,37.04,37.23,36.85,37.16,1779457,37.04,37.23,36.85,37.16,1779457,0.0,1.0
2017-10-25,37.03,37.11,36.75,36.84,1721501,37.03,37.11,36.75,36.84,1721501,0.0,1.0
2017-10-26,37.13,37.53,36.91,37.12,1852784,37.13,37.53,36.91,37.12,1852784,0.0,1.0
2017-10-27,37.24,37.43,36.89,37.13,2945942,37.24,37.43,36.89,37.13,2945942,0.0,1.0
2017-10-30,37.21,37.27,36.7,37.05,2653976,37.21,37.27,36.7,37.05,2653976,0.0,1.0
2017-10-31,37.85,37.87,37.15,37.27,2928063,37.85,37.87,37.15,37.27,2928063,0.0,1.0
2017-11-01,38.2,38.52,37.87,37.99,3501680,38.2,38.52,37.87,37.99,3501680,0.0,1.0
2017-11-02,38.42,38.5,38.0,38.14,3207805,38.42,38.5,38.0,38.14,3207805,0.0,1.0
2017-11-03,39.56,39.89,38.72,38.75,5260242,39.56,39.89,38.72,38.75,5260242,0.0,1.0
2017-11-06,39.06,39.47,38.81,39.4,2675809,39.06,39.47,38.81,39.4,2675809,0.0,1.0
2017-11-07,39.5,39.52,38.77,38.93,2796928,39.5,39.52,38.77,38.93,2796928,0.0,1.0
2017-11-08,39.54,39.75,38.96,39.29,3995572,39.54,39.75,38.96,39.29,3995572,0.0,1.0
2017-11-09,39.65,39.76,37.46,37.48,1593932,39.65,39.76,37.46,37.48,1593932,0.0,1.0
2017-11-10,38.97,39.85,38.58,39.53,4895190,38.97,39.85,38.58,39.53,4895190,0.0,1.0
2017-11-13,40.64,40.7,38.8,38.8,4205843,40.64,40.7,38.8,38.8,4205843,0.0,1.0
2017-11-14,39.62,40.55,39.32,40.34,4074042,39.62,40.55,39.32,40.34,4074042,0.0,1.0
2017-11-15,39.25,39.78,39.22,39.6,2580658,39.25,39.78,39.22,39.6,2580658,0.0,1.0
2017-11-16,39.72,39.8,38.84,39.29,1469623,39.72,39.8,38.84,39.29,1469623,0.0,1.0
2017-11-17,39.96,40.2,39.17,39.62,2085108,39.96,40.2,39.17,39.62,2085108,0.0,1.0
2017-11-20,40.19,40.23,39.77,39.84,2197818,40.19,40.23,39.77,39.84,2197818,0.0,1.0
2017-11-21,40.6,40.95,40.03,40.32,2691224,40.6,40.95,40.03,40.32,2691224,0.0,1.0
2017-11-22,40.88,41.06,39.87,40.59,3269991,40.88,41.06,39.87,40.59,3269991,0.0,1.0
2017-11-24,40.87,40.98,40.31,40.92,1036963,40.87,40.98,40.31,40.92,1036963,0.0,1.0
2017-11-27,40.77,41.04,40.48,40.84,2096461,40.77,41.04,40.48,40.84,2096461,0.0,1.0
2017-11-28,40.45,40.9,40.36,40.82,2304842,40.45,40.9,40.36,40.82,2304842,0.0,1.0
2017-11-29,42.27,42.68,40.555,40.56,4855292,42.27,42.68,40.555,40.56,4855292,0.0,1.0
2017-11-30,41.72,42.56,41.67,42.16,5508375,41.72,42.56,41.67,42.16,5508375,0.0,1.0
2017-12-01,40.85,41.93,40.37,41.7,4386679,40.85,41.93,40.37,41.7,4386679,0.0,1.0
2017-12-04,41.85,42.58,40.85,40.85,5598298,41.85,42.58,40.85,40.85,5598298,0.0,1.0
2017-12-05,41.89,42.31,41.52,41.84,2175327,41.89,42.31,41.52,41.84,2175327,0.0,1.0
2017-12-06,41.44,42.16,41.11,41.82,3069138,41.44,42.16,41.11,41.82,3069138,0.0,1.0
2017-12-07,41.68,41.94,41.27,41.43,2096992,41.68,41.94,41.27,41.43,2096992,0.0,1.0
2017-12-08,42.69,44.0,42.18,42.84,3058056,42.69,44.0,42.18,42.84,3058056,0.0,1.0
2017-12-11,43.82,44.18,43.1,43.47,4379646,43.82,44.18,43.1,43.47,4379646,0.0,1.0
2017-12-12,43.57,43.8233,43.04,43.81,2360362,43.57,43.8233,43.04,43.81,2360362,0.0,1.0
2017-12-13,43.68,43.92,43.35,43.75,2842828,43.68,43.92,43.35,43.75,2842828,0.0,1.0
2017-12-14,42.96,43.94,42.93,43.77,2312051,42.96,43.94,42.93,43.77,2312051,0.0,1.0
2017-12-15,43.53,43.67,42.668,43.4,3542596,43.53,43.67,42.668,43.4,3542596,0.0,1.0
2017-12-18,43.36,44.19,43.25,43.79,1980583,43.36,44.19,43.25,43.79,1980583,0.0,1.0
2017-12-19,43.49,43.82,43.255,43.36,1945795,43.49,43.82,43.255,43.36,1945795,0.0,1.0
2017-12-20,43.44,43.9,43.3,43.51,1778200,43.44,43.9,43.3,43.51,1778200,0.0,1.0
2017-12-21,43.25,43.665,43.12,43.6,1338783,43.25,43.665,43.12,43.6,1338783,0.0,1.0
2017-12-22,43.37,43.49,43.13,43.24,809313,43.37,43.49,43.13,43.24,809313,0.0,1.0
2017-12-26,43.23,43.61,43.16,43.34,508104,43.23,43.61,43.16,43.34,508104,0.0,1.0
2017-12-27,43.23,43.45,43.14,43.39,641253,43.23,43.45,43.14,43.39,641253,0.0,1.0
2017-12-28,43.3,43.37,42.95,43.34,756145,43.3,43.37,42.95,43.34,756145,0.0,1.0
2017-12-29,42.75,43.5,42.68,43.5,1205906,42.75,43.5,42.68,43.5,1205906,0.0,1.0
2018-01-02,42.87,43.35,42.61,42.75,2164508,42.87,43.35,42.61,42.75,2164508,0.0,1.0
2018-01-03,43.49,43.8,42.755,43.0,1824822,43.49,43.8,42.755,43.0,1824822,0.0,1.0
2018-01-04,43.77,44.85,43.72,44.35,2404525,43.77,44.85,43.72,44.35,2404525,0.0,1.0
2018-01-05,43.98,44.21,43.75,43.87,1817254,43.98,44.21,43.75,43.87,1817254,0.0,1.0
2018-01-08,44.42,44.56,43.49,43.92,2716702,44.42,44.56,43.49,43.92,2716702,0.0,1.0
2018-01-09,44.22,45.09,44.075,44.6,2848471,44.22,45.09,44.075,44.6,2848471,0.0,1.0
2018-01-10,43.56,44.43,42.78,44.22,4391546,43.56,44.43,42.78,44.22,4391546,0.0,1.0
2018-01-11,43.55,43.72,43.05,43.68,2905043,43.55,43.72,43.05,43.68,2905043,0.0,1.0
2018-01-12,43.71,43.9,43.32,43.68,3050887,43.71,43.9,43.32,43.68,3050887,0.0,1.0
2018-01-16,43.75,44.25,43.58,43.92,3990205,43.75,44.25,43.58,43.92,3990205,0.0,1.0
2018-01-17,44.0,44.08,43.51,44.04,2051143,44.0,44.08,43.51,44.04,2051143,0.0,1.0
2018-01-18,43.85,44.1,43.42,43.91,2083192,43.85,44.1,43.42,43.91,2083192,0.0,1.0
2018-01-19,43.46,43.57,42.55,43.2,4329158,43.46,43.57,42.55,43.2,4329158,0.0,1.0
2018-01-22,43.24,43.595,42.83,43.53,2675818,43.24,43.595,42.83,43.53,2675818,0.0,1.0
2018-01-23,42.95,43.42,42.8,43.15,1675461,42.95,43.42,42.8,43.15,1675461,0.0,1.0
2018-01-24,42.9,43.48,42.71,43.1,2607628,42.9,43.48,42.71,43.1,2607628,0.0,1.0
2018-01-25,42.9,43.33,42.65,43.09,2088655,42.9,43.33,42.65,43.09,2088655,0.0,1.0
2018-01-26,43.38,43.45,42.69,42.8,1935174,43.38,43.45,42.69,42.8,1935174,0.0,1.0
2018-01-29,43.75,43.84,43.3,43.3,2133347,43.75,43.84,43.3,43.3,2133347,0.0,1.0
2018-01-30,43.13,43.84,42.56,43.7,3156610,43.13,43.84,42.56,43.7,3156610,0.0,1.0
2018-01-31,42.7,43.43,42.47,43.23,2895993,42.7,43.43,42.47,43.23,2895993,0.0,1.0
2018-02-01,42.58,43.06,42.19,42.5,2955301,42.58,43.06,42.19,42.5,2955301,0.0,1.0
2018-02-02,42.04,42.6,42.01,42.31,1886804,42.04,42.6,42.01,42.31,1886804,0.0,1.0
2018-02-05,40.3,42.33,40.29,42.07,2663334,40.3,42.33,40.29,42.07,2663334,0.0,1.0
2018-02-06,40.39,40.86,39.35,39.76,2400568,40.39,40.86,39.35,39.76,2400568,0.0,1.0
2018-02-07,40.45,40.78,40.14,40.15,2635325,40.45,40.78,40.14,40.15,2635325,0.0,1.0
2018-02-08,38.8,40.51,38.8,40.44,2916903,38.8,40.51,38.8,40.44,2916903,0.0,1.0
2018-02-09,37.75,38.1,35.33,35.62,8046912,37.75,38.1,35.33,35.62,8046912,0.0,1.0
2018-02-12,38.04,38.68,37.41,37.79,4435631,38.04,38.68,37.41,37.79,4435631,0.0,1.0
2018-02-13,37.8,38.19,37.5975,37.75,3384319,37.8,38.19,37.5975,37.75,3384319,0.0,1.0
2018-02-14,38.03,38.16,37.25,37.64,3299984,38.03,38.16,37.25,37.64,3299984,0.0,1.0
2018-02-15,39.18,39.43,38.33,38.4,2823517,39.18,39.43,38.33,38.4,2823517,0.0,1.0
2018-02-16,39.29,39.56,38.85,39.12,3099745,39.29,39.56,38.85,39.12,3099745,0.0,1.0
2018-02-20,38.87,39.3,38.74,39.24,1396193,38.87,39.3,38.74,39.24,1396193,0.0,1.0
2018-02-21,38.85,39.42,38.83,38.98,1820036,38.85,39.42,38.83,38.98,1820036,0.0,1.0
2018-02-22,38.94,39.21,38.65,38.86,2147682,38.94,39.21,38.65,38.86,2147682,0.0,1.0
2018-02-23,39.21,39.28,38.38,39.21,1457292,39.21,39.28,38.38,39.21,1457292,0.0,1.0
2018-02-26,39.83,39.84,38.93,39.33,2069323,39.83,39.84,38.93,39.33,2069323,0.0,1.0
2018-02-27,39.56,40.14,39.545,39.86,1927829,39.56,40.14,39.545,39.86,1927829,0.0,1.0
2018-02-28,38.83,39.91,38.83,39.72,2725385,38.83,39.91,38.83,39.72,2725385,0.0,1.0
2018-03-01,37.99,38.82,37.68,38.82,2240877,37.99,38.82,37.68,38.82,2240877,0.0,1.0
2018-03-02,38.21,38.44,37.71,37.71,2075722,38.21,38.44,37.71,37.71,2075722,0.0,1.0
2018-03-05,38.64,38.75,37.91,37.91,1566962,38.64,38.75,37.91,37.91,1566962,0.0,1.0
2018-03-06,38.41,38.78,37.955,38.74,2021746,38.41,38.78,37.955,38.74,2021746,0.0,1.0
2018-03-07,38.64,38.875,38.24,38.24,2034343,38.64,38.875,38.24,38.24,2034343,0.0,1.0
2018-03-08,38.66,38.97,38.415,38.8,1992555,38.66,38.97,38.415,38.8,1992555,0.0,1.0
2018-03-09,39.57,39.65,38.86,38.88,1599333,39.57,39.65,38.86,38.88,1599333,0.0,1.0
2018-03-12,38.93,39.84,38.824,39.53,1937251,38.93,39.84,38.824,39.53,1937251,0.0,1.0
2018-03-13,38.78,39.31,38.57,39.19,2339816,38.78,39.31,38.57,39.19,2339816,0.0,1.0
2018-03-14,38.44,39.1,38.33,39.03,1434168,38.44,39.1,38.33,39.03,1434168,0.0,1.0
2018-03-15,38.48,38.895,38.295,38.46,1218422,38.48,38.895,38.295,38.46,1218422,0.0,1.0
2018-03-16,38.46,38.89,38.4,38.4,3052592,38.46,38.89,38.4,38.4,3052592,0.0,1.0
2018-03-19,37.84,38.5,37.47,38.45,2780374,37.84,38.5,37.47,38.45,2780374,0.0,1.0
2018-03-20,37.81,38.17,37.67,37.95,2943313,37.81,38.17,37.67,37.95,2943313,0.0,1.0
2018-03-21,38.19,38.48,37.78,37.78,2704639,38.19,38.48,37.78,37.78,2704639,0.0,1.0
2018-03-22,38.15,38.61,37.79,37.89,3255771,38.15,38.61,37.79,37.89,3255771,0.0,1.0
2018-03-23,37.26,38.47,37.2,38.2,1914591,37.26,38.47,37.2,38.2,1914591,0.0,1.0
2018-03-26,37.67,37.74,36.71,37.51,2690208,37.67,37.74,36.71,37.51,2690208,0.0,1.0
2018-03-27,37.63,38.725,37.45,38.25,2411107,37.63,38.725,37.45,38.25,2411107,0.0,1.0
2018-03-28,37.39,38.1,37.19,37.53,2445007,37.39,38.1,37.19,37.53,2445007,0.0,1.0
2018-03-29,37.36,37.82,37.35,37.58,3060376,37.36,37.82,37.35,37.58,3060376,0.0,1.0
2018-04-02,36.64,37.455,36.24,37.24,2113416,36.64,37.455,36.24,37.24,2113416,0.0,1.0
2018-04-03,36.78,36.96,36.26,36.83,4367921,36.78,36.96,36.26,36.83,4367921,0.0,1.0
2018-04-04,37.27,37.49,36.38,36.4,3875243,37.27,37.49,36.38,36.4,3875243,0.0,1.0
2018-04-05,37.45,37.7,37.07,37.57,4651624,37.45,37.7,37.07,37.57,4651624,0.0,1.0
2018-04-06,36.43,37.36,36.14,37.31,2194296,36.43,37.36,36.14,37.31,2194296,0.0,1.0
2018-04-09,36.53,37.08,36.38,36.67,1743564,36.53,37.08,36.38,36.67,1743564,0.0,1.0
2018-04-10,37.01,37.3,36.5,36.83,1849557,37.01,37.3,36.5,36.83,1849557,0.0,1.0
2018-04-11,36.77,37.06,36.6,36.7,1991014,36.77,37.06,36.6,36.7,1991014,0.0,1.0
2018-04-12,37.05,37.18,36.76,36.85,3567585,37.05,37.18,36.76,36.85,3567585,0.0,1.0
2018-04-13,37.02,37.27,36.81,37.2,1772968,37.02,37.27,36.81,37.2,1772968,0.0,1.0
2018-04-16,37.69,37.85,37.3,37.3,1241950,37.69,37.85,37.3,37.3,1241950,0.0,1.0
2018-04-17,38.67,39.36,37.55,37.92,3546894,38.67,39.36,37.55,37.92,3546894,0.0,1.0
2018-04-18,39.16,39.28,38.31,38.81,1908437,39.16,39.28,38.31,38.81,1908437,0.0,1.0
2018-04-19,38.61,39.16,38.36,39.03,1377891,38.61,39.16,38.36,39.03,1377891,0.0,1.0
2018-04-20,38.3,38.76,38.14,38.58,1429665,38.3,38.76,38.14,38.58,1429665,0.0,1.0
2018-04-23,38.43,38.68,38.28,38.46,1336098,38.43,38.68,38.28,38.46,1336098,0.0,1.0
2018-04-24,38.62,38.89,38.4,38.62,2521796,38.62,38.89,38.4,38.62,2521796,0.0,1.0
2018-04-25,38.85,38.87,38.25,38.52,1066012,38.85,38.87,38.25,38.52,1066012,0.0,1.0
2018-04-26,39.2,39.41,38.74,38.92,1920310,39.2,39.41,38.74,38.92,1920310,0.0,1.0
2018-04-27,39.36,39.51,39.08,39.23,1062370,39.36,39.51,39.08,39.23,1062370,0.0,1.0
2018-04-30,38.79,39.5,38.59,39.47,2276816,38.79,39.5,38.59,39.47,2276816,0.0,1.0
2018-05-01,39.63,39.66,38.71,38.71,2402175,39.63,39.66,38.71,38.71,2402175,0.0,1.0
2018-05-02,39.64,40.07,39.23,39.64,2529546,39.64,40.07,39.23,39.64,2529546,0.0,1.0
2018-05-03,36.91,37.71,35.1,36.1,9653131,36.91,37.71,35.1,36.1,9653131,0.0,1.0
2018-05-04,37.93,38.79,36.16,36.69,4731319,37.93,38.79,36.16,36.69,4731319,0.0,1.0
2018-05-07,36.92,38.06,36.595,38.02,4107078,36.92,38.06,36.595,38.02,4107078,0.0,1.0
2018-05-08,36.94,37.15,36.58,36.86,2501232,36.94,37.15,36.58,36.86,2501232,0.0,1.0
2018-05-09,36.91,37.19,36.44,36.94,2210994,36.91,37.19,36.44,36.94,2210994,0.0,1.0
2018-05-10,38.19,38.25,37.03,37.1,2972722,38.19,38.25,37.03,37.1,2972722,0.0,1.0
2018-05-11,38.26,38.56,37.95,38.2,1828733,38.26,38.56,37.95,38.2,1828733,0.0,1.0
2018-05-14,38.3,38.38,37.88,38.23,2119755,38.3,38.38,37.88,38.23,2119755,0.0,1.0
2018-05-15,37.88,38.2,37.69,38.05,2382159,37.88,38.2,37.69,38.05,2382159,0.0,1.0
2018-05-16,38.7,38.88,37.83,37.98,2009784,38.7,38.88,37.83,37.98,2009784,0.0,1.0
2018-05-17,38.98,39.16,38.57,38.76,1967661,38.98,39.16,38.57,38.76,1967661,0.0,1.0
2018-05-18,38.82,39.06,38.67,38.94,1408602,38.82,39.06,38.67,38.94,1408602,0.0,1.0
2018-05-21,39.07,39.23,38.71,38.94,1247576,39.07,39.23,38.71,38.94,1247576,0.0,1.0
2018-05-22,38.89,39.28,38.83,39.19,1122059,38.89,39.28,38.83,39.19,1122059,0.0,1.0
2018-05-23,38.82,38.92,38.6,38.64,963007,38.82,38.92,38.6,38.64,963007,0.0,1.0
2018-05-24,38.72,39.0,38.47,38.88,1306719,38.72,39.0,38.47,38.88,1306719,0.0,1.0
2018-05-25,38.92,39.155,38.56,38.74,1099563,38.92,39.155,38.56,38.74,1099563,0.0,1.0
2018-05-29,38.58,38.71,38.14,38.52,1392896,38.58,38.71,38.14,38.52,1392896,0.0,1.0
2018-05-30,39.02,39.125,38.52,38.72,1400252,39.02,39.125,38.52,38.72,1400252,0.0,1.0
2018-05-31,37.89,39.04,37.77,39.02,2305296,37.89,39.04,37.77,39.02,2305296,0.0,1.0
2018-06-01,38.1,38.47,37.94,38.15,2987148,38.1,38.47,37.94,38.15,2987148,0.0,1.0
2018-06-04,38.2,38.36,37.9,38.04,2626960,38.2,38.36,37.9,38.04,2626960,0.0,1.0
2018-06-05,38.0,38.52,37.91,38.23,2617802,38.0,38.52,37.91,38.23,2617802,0.0,1.0
2018-06-06,37.97,38.19,37.81,38.14,1622322,37.97,38.19,37.81,38.14,1622322,0.0,1.0
2018-06-07,38.14,38.22,37.8,37.95,2202379,38.14,38.22,37.8,37.95,2202379,0.0,1.0
2018-06-08,38.34,38.42,37.94,38.06,2112918,38.34,38.42,37.94,38.06,2112918,0.0,1.0
2018-06-11,38.44,38.605,38.15,38.27,1597023,38.44,38.605,38.15,38.27,1597023,0.0,1.0
2018-06-12,38.78,39.08,38.23,38.46,2217479,38.78,39.08,38.23,38.46,2217479,0.0,1.0
2018-06-13,38.74,39.04,38.59,38.77,1880074,38.74,39.04,38.59,38.77,1880074,0.0,1.0
2018-06-14,40.23,40.81,38.64,38.92,4159655,40.23,40.81,38.64,38.92,4159655,0.0,1.0
2018-06-15,40.43,40.57,39.86,40.37,3230439,40.43,40.57,39.86,40.37,3230439,0.0,1.0
2018-06-18,40.24,40.42,39.94,40.3,1440384,40.24,40.42,39.94,40.3,1440384,0.0,1.0
2018-06-19,39.75,40.25,39.63,39.9,2008861,39.75,40.25,39.63,39.9,2008861,0.0,1.0
2018-06-20,39.75,39.97,39.46,39.81,1698959,39.75,39.97,39.46,39.81,1698959,0.0,1.0
2018-06-21,39.57,39.9,39.32,39.75,4393813,39.57,39.9,39.32,39.75,4393813,0.0,1.0
2018-06-22,40.46,40.87,39.59,39.75,4523405,40.46,40.87,39.59,39.75,4523405,0.0,1.0
2018-06-25,39.64,40.41,39.12,40.3,1571834,39.64,40.41,39.12,40.3,1571834,0.0,1.0
2018-06-26,39.81,40.02,39.45,39.71,1465553,39.81,40.02,39.45,39.71,1465553,0.0,1.0
2018-06-27,39.33,40.145,39.31,39.85,1207762,39.33,40.145,39.31,39.85,1207762,0.0,1.0
2018-06-28,39.42,39.57,38.83,39.2,872506,39.42,39.57,38.83,39.2,872506,0.0,1.0
2018-06-29,39.75,40.24,39.1162,39.44,2188238,39.75,40.24,39.1162,39.44,2188238,0.0,1.0
2018-07-02,39.63,39.68,38.83,39.48,1456488,39.63,39.68,38.83,39.48,1456488,0.0,1.0
2018-07-03,39.52,40.165,39.45,39.93,948452,39.52,40.165,39.45,39.93,948452,0.0,1.0
2018-07-05,40.24,40.28,39.4008,39.63,3023492,40.24,40.28,39.4008,39.63,3023492,0.0,1.0
2018-07-06,41.09,41.27,40.345,40.38,1639091,41.09,41.27,40.345,40.38,1639091,0.0,1.0
2018-07-09,41.22,41.31,40.85,41.24,1329085,41.22,41.31,40.85,41.24,1329085,0.0,1.0
2018-07-10,41.36,41.54,41.09,41.4,1124111,41.36,41.54,41.09,41.4,1124111,0.0,1.0
2018-07-11,41.57,41.7297,41.19,41.25,1510833,41.57,41.7297,41.19,41.25,1510833,0.0,1.0
2018-07-12,41.95,42.21,41.53,41.66,2018040,41.95,42.21,41.53,41.66,2018040,0.0,1.0
2018-07-13,42.01,42.14,41.87,41.94,1231272,42.01,42.14,41.87,41.94,1231272,0.0,1.0
2018-07-16,41.09,42.0,41.04,42.0,1184595,41.09,42.0,41.04,42.0,1184595,0.0,1.0
2018-07-17,41.5,41.52,40.77,40.94,1006638,41.5,41.52,40.77,40.94,1006638,0.0,1.0
2018-07-18,41.08,41.77,40.93,41.57,1012896,41.08,41.77,40.93,41.57,1012896,0.0,1.0
2018-07-19,41.32,41.48,40.81,41.01,1032695,41.32,41.48,40.81,41.01,1032695,0.0,1.0
2018-07-20,41.12,41.365,40.89,41.3,1276132,41.12,41.365,40.89,41.3,1276132,0.0,1.0
2018-07-23,41.4,41.44,40.82,40.96,1145089,41.4,41.44,40.82,40.96,1145089,0.0,1.0
2018-07-24,41.72,42.06,41.3,41.55,2655230,41.72,42.06,41.3,41.55,2655230,0.0,1.0
2018-07-25,42.0,42.16,41.645,41.67,1487376,42.0,42.16,41.645,41.67,1487376,0.0,1.0
2018-07-26,42.61,42.695,42.01,42.16,1521926,42.61,42.695,42.01,42.16,1521926,0.0,1.0
2018-07-27,42.48,42.77,42.23,42.6,2094178,42.48,42.77,42.23,42.6,2094178,0.0,1.0
2018-07-30,42.92,43.4,42.5,42.53,3560335,42.92,43.4,42.5,42.53,3560335,0.0,1.0
2018-07-31,42.91,43.02,42.27,42.98,2960809,42.91,43.02,42.27,42.98,2960809,0.0,1.0
2018-08-01,41.43,43.63,41.01,43.46,7311275,41.43,43.63,41.01,43.46,7311275,0.0,1.0
2018-08-02,42.12,42.54,41.19,41.26,4147159,42.12,42.54,41.19,41.26,4147159,0.0,1.0
2018-08-03,42.11,42.52,41.85,42.05,2273661,42.11,42.52,41.85,42.05,2273661,0.0,1.0
2018-08-06,42.0,42.38,41.845,41.97,2200862,42.0,42.38,41.845,41.97,2200862,0.0,1.0
2018-08-07,41.68,42.2,41.51,41.98,1862950,41.68,42.2,41.51,41.98,1862950,0.0,1.0
2018-08-08,41.29,41.76,41.2,41.62,1611149,41.29,41.76,41.2,41.62,1611149,0.0,1.0
2018-08-09,41.03,41.555,40.95,41.44,1670000,41.03,41.555,40.95,41.44,1670000,0.0,1.0
2018-08-10,40.66,41.19,40.58,41.11,1130394,40.66,41.19,40.58,41.11,1130394,0.0,1.0
2018-08-13,39.02,40.13,38.48,38.89,4668691,39.02,40.13,38.48,38.89,4668691,0.0,1.0
2018-08-14,39.27,39.45,38.82,38.82,4234426,39.27,39.45,38.82,38.82,4234426,0.0,1.0
2018-08-15,38.41,39.17,38.06,39.03,2241680,38.41,39.17,38.06,39.03,2241680,0.0,1.0
2018-08-16,38.16,39.169,38.06,38.61,2166449,38.16,39.169,38.06,38.61,2166449,0.0,1.0
2018-08-17,38.33,38.445,37.845,38.03,3686589,38.33,38.445,37.845,38.03,3686589,0.0,1.0
2018-08-20,38.26,38.41,37.84,38.24,2624802,38.26,38.41,37.84,38.24,2624802,0.0,1.0
2018-08-21,38.49,38.57,37.841,38.35,2636886,38.49,38.57,37.841,38.35,2636886,0.0,1.0
2018-08-22,39.02,39.12,38.09,38.48,2289661,39.02,39.12,38.09,38.48,2289661,0.0,1.0
2018-08-23,38.63,39.06,38.57,38.95,1370082,38.63,39.06,38.57,38.95,1370082,0.0,1.0
2018-08-24,39.06,39.115,38.59,38.69,1300170,39.06,39.115,38.59,38.69,1300170,0.0,1.0
2018-08-27,39.06,39.25,38.92,39.15,1746905,39.06,39.25,38.92,39.15,1746905,0.0,1.0
2018-08-28,39.26,39.365,39.03,39.15,1916593,39.26,39.365,39.03,39.15,1916593,0.0,1.0
2018-08-29,39.46,39.56,39.19,39.31,1192910,39.46,39.56,39.19,39.31,1192910,0.0,1.0
2018-08-30,39.69,39.84,39.38,39.38,1717795,39.69,39.84,39.38,39.38,1717795,0.0,1.0
2018-08-31,39.76,39.96,39.46,39.57,1530776,39.76,39.96,39.46,39.57,1530776,0.0,1.0
2018-09-04,39.72,39.77,39.31,39.71,2191922,39.72,39.77,39.31,39.71,2191922,0.0,1.0
2018-09-05,39.04,39.24,38.51,38.71,2991783,39.04,39.24,38.51,38.71,2991783,0.0,1.0
2018-09-06,38.74,39.155,38.72,39.0,1930043,38.74,39.155,38.72,39.0,1930043,0.0,1.0
2018-09-07,38.45,38.86,38.27,38.64,1540850,38.45,38.86,38.27,38.64,1540850,0.0,1.0
2018-09-10,38.79,38.93,38.52,38.64,1320216,38.79,38.93,38.52,38.64,1320216,0.0,1.0
2018-09-11,38.72,38.97,38.45,38.58,1806709,38.72,38.97,38.45,38.58,1806709,0.0,1.0
2018-09-12,39.05,39.095,38.59,38.72,827131,39.05,39.095,38.59,38.72,827131,0.0,1.0
2018-09-13,39.46,39.84,38.7,38.7,2378032,39.46,39.84,38.7,38.7,2378032,0.0,1.0
2018-09-14,39.64,39.79,38.9017,39.3,2385715,39.64,39.79,38.9017,39.3,2385715,0.0,1.0
2018-09-17,39.53,39.72,39.345,39.72,1977231,39.53,39.72,39.345,39.72,1977231,0.0,1.0
2018-09-18,40.5,40.56,39.39,39.58,3610807,40.5,40.56,39.39,39.58,3610807,0.0,1.0
2018-09-19,40.93,41.67,40.56,40.56,2770989,40.93,41.67,40.56,40.56,2770989,0.0,1.0
2018-09-20,41.17,41.3,40.94,41.04,1268505,41.17,41.3,40.94,41.04,1268505,0.0,1.0
2018-09-21,41.24,41.38,41.16,41.38,1915357,41.24,41.38,41.16,41.38,1915357,0.0,1.0
2018-09-24,40.67,41.2072,40.59,40.93,1784514,40.67,41.2072,40.59,40.93,1784514,0.0,1.0
2018-09-25,41.23,41.47,40.75,40.81,2537367,41.23,41.47,40.75,40.81,2537367,0.0,1.0
2018-09-26,41.05,41.545,40.97,41.39,1199355,41.05,41.545,40.97,41.39,1199355,0.0,1.0
2018-09-27,40.75,41.15,40.58,41.03,1222708,40.75,41.15,40.58,41.03,1222708,0.0,1.0
2018-09-28,40.98,41.11,40.67,40.7,1213370,40.98,41.11,40.67,40.7,1213370,0.0,1.0
2018-10-01,41.04,41.3,40.87,41.23,1002576,41.04,41.3,40.87,41.23,1002576,0.0,1.0
2018-10-02,40.96,41.19,40.48,40.99,1664758,40.96,41.19,40.48,40.99,1664758,0.0,1.0
2018-10-03,40.9,41.21,40.7,41.13,1104226,40.9,41.21,40.7,41.13,1104226,0.0,1.0
2018-10-04,40.53,40.84,40.3023,40.84,1624774,40.53,40.84,40.3023,40.84,1624774,0.0,1.0
2018-10-05,40.48,40.73,39.93,40.53,2029371,40.48,40.73,39.93,40.53,2029371,0.0,1.0
2018-10-08,40.66,40.785,40.12,40.42,1994523,40.66,40.785,40.12,40.42,1994523,0.0,1.0
2018-10-09,41.35,41.67,40.43,40.79,2250730,41.35,41.67,40.43,40.79,2250730,0.0,1.0
2018-10-10,40.56,41.3501,40.48,41.16,2660504,40.56,41.3501,40.48,41.16,2660504,0.0,1.0
2018-10-11,39.34,40.735,39.18,40.48,2922342,39.34,40.735,39.18,40.48,2922342,0.0,1.0
2018-10-12,40.04,40.1999,39.39,39.88,2105098,40.04,40.1999,39.39,39.88,2105098,0.0,1.0
2018-10-15,40.13,40.56,39.72,39.94,1476848,40.13,40.56,39.72,39.94,1476848,0.0,1.0
2018-10-16,41.27,41.41,40.16,40.34,1270594,41.27,41.41,40.16,40.34,1270594,0.0,1.0
2018-10-17,41.59,41.78,41.04,41.16,1137057,41.59,41.78,41.04,41.16,1137057,0.0,1.0
2018-10-18,41.1,41.69,40.74,41.61,1090251,41.1,41.69,40.74,41.61,1090251,0.0,1.0
2018-10-19,40.83,41.6,40.7,41.23,1619517,40.83,41.6,40.7,41.23,1619517,0.0,1.0
2018-10-22,40.58,40.97,40.3,40.81,1821508,40.58,40.97,40.3,40.81,1821508,0.0,1.0
2018-10-23,40.2,40.52,39.37,40.05,1199092,40.2,40.52,39.37,40.05,1199092,0.0,1.0
2018-10-24,38.76,40.42,38.68,40.22,3101375,38.76,40.42,38.68,40.22,3101375,0.0,1.0
2018-10-25,38.98,39.44,38.58,39.03,3564588,38.98,39.44,38.58,39.03,3564588,0.0,1.0
2018-10-26,38.22,38.7831,37.82,38.39,2099945,38.22,38.7831,37.82,38.39,2099945,0.0,1.0
2018-10-29,37.9,38.89,37.47,38.72,2808930,37.9,38.89,37.47,38.72,2808930,0.0,1.0
2018-10-30,38.65,38.69,37.91,38.03,1798406,38.65,38.69,37.91,38.03,1798406,0.0,1.0
2018-10-31,38.99,39.53,38.58,38.98,2057184,38.99,39.53,38.58,38.98,2057184,0.0,1.0
2018-11-01,40.09,40.13,38.97,39.04,1419432,40.09,40.13,38.97,39.04,1419432,0.0,1.0
2018-11-02,40.13,40.66,39.68,40.33,1401675,40.13,40.66,39.68,40.33,1401675,0.0,1.0
2018-11-05,39.99,40.34,39.735,40.25,1502131,39.99,40.34,39.735,40.25,1502131,0.0,1.0
2018-11-06,40.47,40.505,39.81,39.96,1626394,40.47,40.505,39.81,39.96,1626394,0.0,1.0
2018-11-07,41.26,41.36,40.53,40.83,3389310,41.26,41.36,40.53,40.83,3389310,0.0,1.0
2018-11-08,42.46,43.54,41.52,41.9,3809878,42.46,43.54,41.52,41.9,3809878,0.0,1.0
2018-11-09,41.78,42.28,41.04,42.2,2607170,41.78,42.28,41.04,42.2,2607170,0.0,1.0
2018-11-12,40.97,41.87,40.9,41.78,2241614,40.97,41.87,40.9,41.78,2241614,0.0,1.0
2018-11-13,40.33,41.46,40.115,41.0,2155471,40.33,41.46,40.115,41.0,2155471,0.0,1.0
2018-11-14,39.82,40.89,39.73,40.59,2529243,39.82,40.89,39.73,40.59,2529243,0.0,1.0
2018-11-15,41.34,41.37,39.435,39.6,3150449,41.34,41.37,39.435,39.6,3150449,0.0,1.0
2018-11-16,42.11,42.18,41.17,41.22,2347667,42.11,42.18,41.17,41.22,2347667,0.0,1.0
2018-11-19,41.57,42.32,41.2,42.06,2487810,41.57,42.32,41.2,42.06,2487810,0.0,1.0
2018-11-20,41.29,41.89,41.0,41.25,4570267,41.29,41.89,41.0,41.25,4570267,0.0,1.0
2018-11-21,41.54,41.83,41.39,41.5,2057525,41.54,41.83,41.39,41.5,2057525,0.0,1.0
2018-11-23,42.47,42.78,41.29,41.31,1538408,42.47,42.78,41.29,41.31,1538408,0.0,1.0
2018-11-26,42.95,42.99,42.41,42.87,1871284,42.95,42.99,42.41,42.87,1871284,0.0,1.0
2018-11-27,43.67,43.71,42.45,42.64,3046664,43.67,43.71,42.45,42.64,3046664,0.0,1.0
2018-11-28,44.51,44.56,43.61,43.71,1998091,44.51,44.56,43.61,43.71,1998091,0.0,1.0
2018-11-29,44.41,45.0,44.21,44.37,1766601,44.41,45.0,44.21,44.37,1766601,0.0,1.0
2018-11-30,44.41,44.7,44.275,44.51,2074583,44.41,44.7,44.275,44.51,2074583,0.0,1.0
2018-12-03,44.89,44.92,44.22,44.6,1908357,44.89,44.92,44.22,44.6,1908357,0.0,1.0
2018-12-04,43.9,45.17,43.8,44.93,1937700,43.9,45.17,43.8,44.93,1937700,0.0,1.0
2018-12-06,43.25,43.36,42.58,43.18,3513685,43.25,43.36,42.58,43.18,3513685,0.0,1.0
2018-12-07,41.98,43.3999,41.92,43.3,2296586,41.98,43.3999,41.92,43.3,2296586,0.0,1.0
2018-12-10,42.38,42.59,41.44,41.98,1859645,42.38,42.59,41.44,41.98,1859645,0.0,1.0
2018-12-11,42.44,43.26,42.04,42.83,1378669,42.44,43.26,42.04,42.83,1378669,0.0,1.0
2018-12-12,42.88,43.49,42.73,43.05,1427658,42.88,43.49,42.73,43.05,1427658,0.0,1.0
2018-12-13,42.84,43.36,42.52,42.97,1685380,42.84,43.36,42.52,42.97,1685380,0.0,1.0
2018-12-14,41.94,42.71,41.84,42.54,1746432,41.94,42.71,41.84,42.54,1746432,0.0,1.0
2018-12-17,40.26,42.2,40.08,41.92,3224867,40.26,42.2,40.08,41.92,3224867,0.0,1.0
2018-12-18,40.16,40.53,39.57,40.48,3121213,40.16,40.53,39.57,40.48,3121213,0.0,1.0
2018-12-19,39.68,40.87,39.41,40.27,2503214,39.68,40.87,39.41,40.27,2503214,0.0,1.0
2018-12-20,38.59,39.86,38.07,39.54,3877471,38.59,39.86,38.07,39.54,3877471,0.0,1.0
2018-12-21,38.41,39.26,37.76,38.76,10103122,38.41,39.26,37.76,38.76,10103122,0.0,1.0
2018-12-24,37.76,38.41,37.48,38.19,2023433,37.76,38.41,37.48,38.19,2023433,0.0,1.0
2018-12-26,39.97,40.0,37.92,37.92,3866357,39.97,40.0,37.92,37.92,3866357,0.0,1.0
2018-12-27,40.71,40.74,39.16,39.47,3590984,40.71,40.74,39.16,39.47,3590984,0.0,1.0
2018-12-28,40.45,41.025,40.29,40.94,2140373,40.45,41.025,40.29,40.94,2140373,0.0,1.0
2018-12-31,41.1,41.19,40.59,40.7,1430799,41.1,41.19,40.59,40.7,1430799,0.0,1.0
2019-01-02,38.42,39.65,38.155,38.67,4679607,38.42,39.65,38.155,38.67,4679607,0.0,1.0
2019-01-03,38.28,38.75,37.68,38.25,2243608,38.28,38.75,37.68,38.25,2243608,0.0,1.0
2019-01-04,39.15,39.2,38.27,38.27,2356095,39.15,39.2,38.27,38.27,2356095,0.0,1.0
2019-01-07,40.49,41.36,40.0,40.03,2889900,40.49,41.36,40.0,40.03,2889900,0.0,1.0
2019-01-08,40.86,41.04,40.09,40.81,2118375,40.86,41.04,40.09,40.81,2118375,0.0,1.0
2019-01-09,42.08,42.28,41.0,41.0,2119503,42.08,42.28,41.0,41.0,2119503,0.0,1.0
2019-01-10,42.56,42.58,41.84,41.84,1945630,42.56,42.58,41.84,41.84,1945630,0.0,1.0
2019-01-11,42.89,42.94,42.14,42.46,1614522,42.89,42.94,42.14,42.46,1614522,0.0,1.0
2019-01-14,42.53,42.77,42.1,42.62,1522421,42.53,42.77,42.1,42.62,1522421,0.0,1.0
2019-01-15,42.94,43.03,42.59,42.63,1972615,42.94,43.03,42.59,42.63,1972615,0.0,1.0
2019-01-16,42.97,43.51,42.8,42.88,2046071,42.97,43.51,42.8,42.88,2046071,0.0,1.0
2019-01-17,43.1,43.5101,42.6639,42.93,1959351,43.1,43.5101,42.6639,42.93,1959351,0.0,1.0
2019-01-18,44.12,44.14,42.96,43.41,4622887,44.12,44.14,42.96,43.41,4622887,0.0,1.0
2019-01-22,44.19,44.26,43.02,43.88,2062089,44.19,44.26,43.02,43.88,2062089,0.0,1.0
2019-01-23,44.4,44.9,43.95,44.83,1451694,44.4,44.9,43.95,44.83,1451694,0.0,1.0
2019-01-24,44.58,44.8,44.26,44.27,1917963,44.58,44.8,44.26,44.27,1917963,0.0,1.0
2019-01-25,44.83,45.28,44.5734,44.89,1723965,44.83,45.28,44.5734,44.89,1723965,0.0,1.0
2019-01-28,44.62,44.68,44.15,44.49,2036651,44.62,44.68,44.15,44.49,2036651,0.0,1.0
2019-01-29,44.12,44.4945,43.91,44.35,2824737,44.12,44.4945,43.91,44.35,2824737,0.0,1.0
2019-01-30,45.01,45.07,44.22,44.22,2929645,45.01,45.07,44.22,44.22,2929645,0.0,1.0
2019-01-31,44.4,45.45,43.01,43.77,4383688,44.4,45.45,43.01,43.77,4383688,0.0,1.0
2019-02-01,43.7,44.58,43.57,44.45,2784829,43.7,44.58,43.57,44.45,2784829,0.0,1.0
2019-02-04,43.91,43.91,43.28,43.77,1984645,43.91,43.91,43.28,43.77,1984645,0.0,1.0
2019-02-05,44.15,44.48,43.66,43.66,1695015,44.15,44.48,43.66,43.66,1695015,0.0,1.0
2019-02-06,43.83,44.2,43.38,43.96,1168341,43.83,44.2,43.38,43.96,1168341,0.0,1.0
2019-02-07,43.45,43.82,42.92,43.56,1713424,43.45,43.82,42.92,43.56,1713424,0.0,1.0
2019-02-08,43.61,43.62,42.98,43.22,1250864,43.61,43.62,42.98,43.22,1250864,0.0,1.0
2019-02-11,43.79,44.04,43.705,43.72,1742968,43.79,44.04,43.705,43.72,1742968,0.0,1.0
2019-02-12,44.72,44.74,43.91,44.02,1866749,44.72,44.74,43.91,44.02,1866749,0.0,1.0
2019-02-13,44.9,44.96,44.41,44.8,1395909,44.9,44.96,44.41,44.8,1395909,0.0,1.0
2019-02-14,45.23,45.47,44.75,44.79,1408148,45.23,45.47,44.75,44.79,1408148,0.0,1.0
2019-02-15,46.29,46.32,45.14,45.53,2001084,46.29,46.32,45.14,45.53,2001084,0.0,1.0
2019-02-19,46.29,46.45,45.72,46.09,1553777,46.29,46.45,45.72,46.09,1553777,0.0,1.0
2019-02-20,46.42,46.58,46.14,46.29,1563074,46.42,46.58,46.14,46.29,1563074,0.0,1.0
2019-02-21,46.45,46.53,46.1,46.49,1860917,46.45,46.53,46.1,46.49,1860917,0.0,1.0
2019-02-22,46.96,47.115,46.19,46.52,2472569,46.96,47.115,46.19,46.52,2472569,0.0,1.0
2019-02-25,46.99,47.82,46.945,47.82,4294837,46.99,47.82,46.945,47.82,4294837,0.0,1.0
2019-02-26,46.38,47.2,45.91,46.99,3268089,46.38,47.2,45.91,46.99,3268089,0.0,1.0
2019-02-27,46.96,46.98,46.02,46.27,1784274,46.96,46.98,46.02,46.27,1784274,0.0,1.0
2019-02-28,47.15,47.38,46.81,46.85,2302696,47.15,47.38,46.81,46.85,2302696,0.0,1.0
2019-03-01,47.92,48.085,47.38,47.38,1272637,47.92,48.085,47.38,47.38,1272637,0.0,1.0
2019-03-04,47.42,48.11,46.84,48.11,1526317,47.42,48.11,46.84,48.11,1526317,0.0,1.0
2019-03-05,47.5,47.69,47.16,47.43,1343493,47.5,47.69,47.16,47.43,1343493,0.0,1.0
2019-03-06,46.72,47.62,46.52,47.5,1527820,46.72,47.62,46.52,47.5,1527820,0.0,1.0
2019-03-07,46.81,46.94,46.4,46.78,1717565,46.81,46.94,46.4,46.78,1717565,0.0,1.0
2019-03-08,46.61,46.72,45.98,46.54,1020316,46.61,46.72,45.98,46.54,1020316,0.0,1.0
2019-03-11,46.95,46.97,46.54,46.7,2546811,46.95,46.97,46.54,46.7,2546811,0.0,1.0
2019-03-12,47.21,47.44,46.795,47.04,1129645,47.21,47.44,46.795,47.04,1129645,0.0,1.0
2019-03-13,47.39,48.0,46.84,47.36,1654135,47.39,48.0,46.84,47.36,1654135,0.0,1.0
2019-03-14,47.36,47.47,46.97,47.37,2008810,47.36,47.47,46.97,47.37,2008810,0.0,1.0
2019-03-15,47.63,47.825,47.39,47.5,2379638,47.63,47.825,47.39,47.5,2379638,0.0,1.0
2019-03-18,47.18,47.75,46.68,47.61,2763170,47.18,47.75,46.68,47.61,2763170,0.0,1.0
2019-03-19,47.43,47.59,47.01,47.27,1278177,47.43,47.59,47.01,47.27,1278177,0.0,1.0
2019-03-20,47.3,47.65,46.99,47.44,1320054,47.3,47.65,46.99,47.44,1320054,0.0,1.0
2019-03-21,47.72,47.775,47.23,47.26,1188524,47.72,47.775,47.23,47.26,1188524,0.0,1.0
2019-03-22,46.85,47.75,46.82,47.57,933605,46.85,47.75,46.82,47.57,933605,0.0,1.0
2019-03-25,46.81,47.01,46.54,46.98,994822,46.81,47.01,46.54,46.98,994822,0.0,1.0
2019-03-26,47.24,47.56,46.97,47.08,1008064,47.24,47.56,46.97,47.08,1008064,0.0,1.0
2019-03-27,46.91,47.33,46.38,47.24,1317980,46.91,47.33,46.38,47.24,1317980,0.0,1.0
2019-03-28,47.53,47.56,46.87,47.08,1103993,47.53,47.56,46.87,47.08,1103993,0.0,1.0
2019-03-29,48.4,48.44,47.53,47.71,1527175,48.4,48.44,47.53,47.71,1527175,0.0,1.0
2019-04-01,48.19,48.82,47.925,48.54,1863153,48.19,48.82,47.925,48.54,1863153,0.0,1.0
2019-04-02,48.17,48.375,47.95,48.25,1216609,48.17,48.375,47.95,48.25,1216609,0.0,1.0
2019-04-03,47.52,48.32,47.51,48.31,1494855,47.52,48.32,47.51,48.31,1494855,0.0,1.0
2019-04-04,47.31,47.56,46.93,47.56,2011768,47.31,47.56,46.93,47.56,2011768,0.0,1.0
2019-04-05,47.13,47.955,47.05,47.48,1752724,47.13,47.955,47.05,47.48,1752724,0.0,1.0
2019-04-08,46.81,47.49,46.18,47.19,2156826,46.81,47.49,46.18,47.19,2156826,0.0,1.0
2019-04-09,47.0,47.12,46.64,46.74,1037137,47.0,47.12,46.64,46.74,1037137,0.0,1.0
2019-04-10,47.56,47.755,47.02,47.1,1475525,47.56,47.755,47.02,47.1,1475525,0.0,1.0
2019-04-11,47.39,47.6971,47.28,47.53,975685,47.39,47.6971,47.28,47.53,975685,0.0,1.0
2019-04-12,47.54,47.9789,47.38,47.68,1217180,47.54,47.9789,47.38,47.68,1217180,0.0,1.0
2019-04-15,47.04,47.63,47.01,47.58,833832,47.04,47.63,47.01,47.58,833832,0.0,1.0
2019-04-16,45.79,47.44,45.605,47.32,1054412,45.79,47.44,45.605,47.32,1054412,0.0,1.0
2019-04-17,43.43,46.0703,43.235,45.88,1916720,43.43,46.0703,43.235,45.88,1916720,0.0,1.0
2019-04-18,43.4,43.81,42.95,43.55,1766139,43.4,43.81,42.95,43.55,1766139,0.0,1.0
2019-04-22,43.0,43.7,42.61,43.21,2039183,43.0,43.7,42.61,43.21,2039183,0.0,1.0
2019-04-23,44.26,44.36,42.86,42.99,2874539,44.26,44.36,42.86,42.99,2874539,0.0,1.0
2019-04-24,44.73,44.76,43.77,43.89,1300105,44.73,44.76,43.77,43.89,1300105,0.0,1.0
2019-04-25,45.2,45.33,44.39,44.51,1028560,45.2,45.33,44.39,44.51,1028560,0.0,1.0
2019-04-26,45.57,45.57,45.01,45.17,1248784,45.57,45.57,45.01,45.17,1248784,0.0,1.0
2019-04-29,45.59,45.72,45.09,45.48,990131,45.59,45.72,45.09,45.48,990131,0.0,1.0
2019-04-30,46.38,46.46,45.2611,45.7,2048183,46.38,46.46,45.2611,45.7,2048183,0.0,1.0
2019-05-01,46.01,46.5,45.93,46.31,1577077,46.01,46.5,45.93,46.31,1577077,0.0,1.0
2019-05-02,46.35,46.48,44.9,46.31,3485697,46.35,46.48,44.9,46.31,3485697,0.0,1.0
2019-05-03,46.72,47.05,46.46,46.46,1409365,46.72,47.05,46.46,46.46,1409365,0.0,1.0
2019-05-06,46.69,46.775,45.775,46.11,1366757,46.69,46.775,45.775,46.11,1366757,0.0,1.0
2019-05-07,45.65,46.68,45.24,46.39,1129782,45.65,46.68,45.24,46.39,1129782,0.0,1.0
2019-05-08,45.72,46.0613,45.285,45.64,1015147,45.72,46.0613,45.285,45.64,1015147,0.0,1.0
2019-05-09,45.5,45.64,44.61,45.31,1257799,45.5,45.64,44.61,45.31,1257799,0.0,1.0
2019-05-10,45.6,45.62,44.7,45.39,1312087,45.6,45.62,44.7,45.39,1312087,0.0,1.0
2019-05-13,44.61,45.15,44.49,44.84,1185553,44.61,45.15,44.49,44.84,1185553,0.0,1.0
2019-05-14,44.91,45.25,44.68,44.76,1068179,44.91,45.25,44.68,44.76,1068179,0.0,1.0
2019-05-15,44.89,45.01,44.5,44.6,1156367,44.89,45.01,44.5,44.6,1156367,0.0,1.0
2019-05-16,45.07,45.73,44.73,45.05,2230658,45.07,45.73,44.73,45.05,2230658,0.0,1.0
2019-05-17,44.87,45.2874,44.75,44.75,1285747,44.87,45.2874,44.75,44.75,1285747,0.0,1.0
2019-05-20,44.8,45.06,44.565,44.62,1168766,44.8,45.06,44.565,44.62,1168766,0.0,1.0
2019-05-21,44.85,45.31,44.8,45.0,1441237,44.85,45.31,44.8,45.0,1441237,0.0,1.0
2019-05-22,44.98,45.125,44.55,44.8,1322392,44.98,45.125,44.55,44.8,1322392,0.0,1.0
2019-05-23,44.68,44.87,44.29,44.7,1949721,44.68,44.87,44.29,44.7,1949721,0.0,1.0
2019-05-24,44.69,45.16,44.59,44.88,848171,44.69,45.16,44.59,44.88,848171,0.0,1.0
2019-05-28,44.08,45.01,44.035,44.68,2047831,44.08,45.01,44.035,44.68,2047831,0.0,1.0
2019-05-29,43.59,43.99,43.39,43.87,1174392,43.59,43.99,43.39,43.87,1174392,0.0,1.0
2019-05-30,43.94,44.22,43.76,43.76,736548,43.94,44.22,43.76,43.76,736548,0.0,1.0
2019-05-31,44.01,44.07,42.995,43.63,1483522,44.01,44.07,42.995,43.63,1483522,0.0,1.0
2019-06-03,44.06,44.47,43.89,44.07,1230660,44.06,44.47,43.89,44.07,1230660,0.0,1.0
2019-06-04,45.08,45.11,44.16,44.41,1319869,45.08,45.11,44.16,44.41,1319869,0.0,1.0
2019-06-05,46.45,46.555,45.26,45.32,2305791,46.45,46.555,45.26,45.32,2305791,0.0,1.0
2019-06-06,46.31,46.62,46.07,46.5,1445644,46.31,46.62,46.07,46.5,1445644,0.0,1.0
2019-06-07,47.0,47.16,46.44,46.62,956591,47.0,47.16,46.44,46.62,956591,0.0,1.0
2019-06-10,48.05,48.125,47.01,47.09,1261027,48.05,48.125,47.01,47.09,1261027,0.0,1.0
2019-06-11,47.76,48.35,47.29,48.17,901417,47.76,48.35,47.29,48.17,901417,0.0,1.0
2019-06-12,48.15,48.25,47.69,47.69,1036628,48.15,48.25,47.69,47.69,1036628,0.0,1.0
2019-06-13,47.68,48.29,47.57,48.29,1002834,47.68,48.29,47.57,48.29,1002834,0.0,1.0
2019-06-14,47.84,48.35,47.57,47.84,1042977,47.84,48.35,47.57,47.84,1042977,0.0,1.0
2019-06-17,47.79,48.03,47.36,47.89,1078001,47.79,48.03,47.36,47.89,1078001,0.0,1.0
2019-06-18,48.3,48.47,47.79,48.03,657014,48.3,48.47,47.79,48.03,657014,0.0,1.0
2019-06-19,49.06,49.1,48.13,48.33,1150551,49.06,49.1,48.13,48.33,1150551,0.0,1.0
2019-06-20,49.21,49.78,48.72,49.56,2237336,49.21,49.78,48.72,49.56,2237336,0.0,1.0
2019-06-21,49.07,49.21,48.56,49.14,2194882,49.07,49.21,48.56,49.14,2194882,0.0,1.0
2019-06-24,48.52,49.11,48.33,49.01,1698551,48.52,49.11,48.33,49.01,1698551,0.0,1.0
2019-06-25,48.33,48.89,48.23,48.66,1297021,48.33,48.89,48.23,48.66,1297021,0.0,1.0
2019-06-26,47.55,48.33,47.385,48.32,1189269,47.55,48.33,47.385,48.32,1189269,0.0,1.0
2019-06-27,47.71,47.89,47.505,47.73,1758584,47.71,47.89,47.505,47.73,1758584,0.0,1.0
2019-06-28,48.02,48.11,47.53,47.88,6106394,48.02,48.11,47.53,47.88,6106394,0.0,1.0
2019-07-01,48.23,48.51,47.9,48.37,2436234,48.23,48.51,47.9,48.37,2436234,0.0,1.0
2019-07-02,48.25,48.395,47.88,48.25,2186704,48.25,48.395,47.88,48.25,2186704,0.0,1.0
2019-07-03,47.95,48.55,47.87,48.31,1415089,47.95,48.55,47.87,48.31,1415089,0.0,1.0
2019-07-05,47.96,48.0812,47.455,47.63,2181500,47.96,48.0812,47.455,47.63,2181500,0.0,1.0
2019-07-08,47.34,47.96,47.26,47.86,1413614,47.34,47.96,47.26,47.86,1413614,0.0,1.0
2019-07-09,47.81,47.85,47.21,47.32,1470126,47.81,47.85,47.21,47.32,1470126,0.0,1.0
2019-07-10,47.82,48.04,47.63,47.96,1653326,47.82,48.04,47.63,47.96,1653326,0.0,1.0
2019-07-11,47.62,47.99,47.3075,47.98,4021557,47.62,47.99,47.3075,47.98,4021557,0.0,1.0
2019-07-12,47.32,47.64,47.0306,47.62,1536004,47.32,47.64,47.0306,47.62,1536004,0.0,1.0
2019-07-15,47.34,47.61,47.095,47.44,2671144,47.34,47.61,47.095,47.44,2671144,0.0,1.0
2019-07-16,47.08,47.42,46.93,47.36,2049497,47.08,47.42,46.93,47.36,2049497,0.0,1.0
2019-07-17,47.34,47.49,46.9,47.14,1660921,47.34,47.49,46.9,47.14,1660921,0.0,1.0
2019-07-18,48.5,48.545,47.4,47.41,2878036,48.5,48.545,47.4,47.41,2878036,0.0,1.0
2019-07-19,48.27,48.78,48.23,48.62,1878787,48.27,48.78,48.23,48.62,1878787,0.0,1.0
2019-07-22,48.22,48.63,48.1,48.3,941983,48.22,48.63,48.1,48.3,941983,0.0,1.0
2019-07-23,48.83,48.86,48.11,48.3,1203072,48.83,48.86,48.11,48.3,1203072,0.0,1.0
2019-07-24,49.44,49.47,48.715,48.83,987787,49.44,49.47,48.715,48.83,987787,0.0,1.0
2019-07-25,49.36,49.69,49.12,49.41,994052,49.36,49.69,49.12,49.41,994052,0.0,1.0
2019-07-26,49.49,49.74,49.14,49.51,1068618,49.49,49.74,49.14,49.51,1068618,0.0,1.0
2019-07-29,50.38,50.43,49.07,49.59,1867292,50.38,50.43,49.07,49.59,1867292,0.0,1.0
2019-07-30,51.5,51.57,50.13,50.16,2108742,51.5,51.57,50.13,50.16,2108742,0.0,1.0
2019-07-31,51.25,52.19,51.121,51.37,3332526,51.25,52.19,51.121,51.37,3332526,0.0,1.0
2019-08-01,50.83,51.33,49.41,51.32,3305316,50.83,51.33,49.41,51.32,3305316,0.0,1.0
2019-08-02,50.25,50.832,49.92,50.52,1535067,50.25,50.832,49.92,50.52,1535067,0.0,1.0
2019-08-05,48.15,49.91,47.985,49.74,1885506,48.15,49.91,47.985,49.74,1885506,0.0,1.0
2019-08-06,48.74,48.82,47.79,48.18,1827834,48.74,48.82,47.79,48.18,1827834,0.0,1.0
2019-08-07,49.25,49.36,47.54,48.25,1768122,49.25,49.36,47.54,48.25,1768122,0.0,1.0
2019-08-08,50.06,50.105,49.0,49.31,839126,50.06,50.105,49.0,49.31,839126,0.0,1.0
2019-08-09,50.07,50.435,49.88,49.98,869854,50.07,50.435,49.88,49.98,869854,0.0,1.0
2019-08-12,49.57,50.22,49.38,49.8,946331,49.57,50.22,49.38,49.8,946331,0.0,1.0
2019-08-13,50.33,50.5,49.34,49.44,1059330,50.33,50.5,49.34,49.44,1059330,0.0,1.0
2019-08-14,49.1,50.28,49.07,49.89,1361701,49.1,50.28,49.07,49.89,1361701,0.0,1.0
2019-08-15,49.82,49.98,49.12,49.16,1578504,49.82,49.98,49.12,49.16,1578504,0.0,1.0
2019-08-16,50.45,50.79,50.01,50.29,1731944,50.45,50.79,50.01,50.29,1731944,0.0,1.0
2019-08-19,50.6,50.94,50.48,50.93,1057127,50.6,50.94,50.48,50.93,1057127,0.0,1.0
2019-08-20,49.95,50.93,49.89,50.54,1056644,49.95,50.93,49.89,50.54,1056644,0.0,1.0
2019-08-21,50.36,50.645,50.12,50.3,949931,50.36,50.645,50.12,50.3,949931,0.0,1.0
2019-08-22,49.85,50.65,49.63,50.47,1291096,49.85,50.65,49.63,50.47,1291096,0.0,1.0
2019-08-23,48.13,49.83,47.91,49.79,1975775,48.13,49.83,47.91,49.79,1975775,0.0,1.0
2019-08-26,48.54,48.75,47.99,48.53,2003915,48.54,48.75,47.99,48.53,2003915,0.0,1.0
2019-08-27,48.26,48.9,48.06,48.79,2124418,48.26,48.9,48.06,48.79,2124418,0.0,1.0
2019-08-28,48.45,48.635,48.01,48.04,2883103,48.45,48.635,48.01,48.04,2883103,0.0,1.0
2019-08-29,49.15,49.24,48.49,48.72,1064060,49.15,49.24,48.49,48.72,1064060,0.0,1.0
2019-08-30,49.37,49.62,49.0075,49.27,1515913,49.37,49.62,49.0075,49.27,1515913,0.0,1.0
2019-09-03,48.46,49.14,47.79,49.14,1404477,48.46,49.14,47.79,49.14,1404477,0.0,1.0
2019-09-04,48.65,48.95,48.1,48.95,1045373,48.65,48.95,48.1,48.95,1045373,0.0,1.0
2019-09-05,49.69,49.82,48.79,49.02,1443424,49.69,49.82,48.79,49.02,1443424,0.0,1.0
2019-09-06,49.71,50.23,49.66,49.91,868630,49.71,50.23,49.66,49.91,868630,0.0,1.0
2019-09-09,48.98,49.93,48.85,49.79,1039003,48.98,49.93,48.85,49.79,1039003,0.0,1.0
2019-09-10,49.07,49.09,47.815,48.86,1216652,49.07,49.09,47.815,48.86,1216652,0.0,1.0
2019-09-11,49.55,49.71,48.905,49.07,1460293,49.55,49.71,48.905,49.07,1460293,0.0,1.0
2019-09-12,49.82,50.23,49.68,49.82,1373697,49.82,50.23,49.68,49.82,1373697,0.0,1.0
2019-09-13,49.72,50.04,49.525,49.84,1137028,49.72,50.04,49.525,49.84,1137028,0.0,1.0
2019-09-16,49.45,49.81,49.19,49.5,935915,49.45,49.81,49.19,49.5,935915,0.0,1.0
2019-09-17,50.0,50.21,49.42,49.42,2159327,50.0,50.21,49.42,49.42,2159327,0.0,1.0
2019-09-18,49.99,50.29,49.56,50.14,1233197,49.99,50.29,49.56,50.14,1233197,0.0,1.0
2019-09-19,50.0,50.39,49.89,49.89,1992349,50.0,50.39,49.89,49.89,1992349,0.0,1.0
2019-09-20,49.95,50.34,49.68,49.96,1915143,49.95,50.34,49.68,49.96,1915143,0.0,1.0
2019-09-23,50.0,50.32,49.81,49.98,1765434,50.0,50.32,49.81,49.98,1765434,0.0,1.0
2019-09-24,49.85,50.63,49.72,50.41,1597976,49.85,50.63,49.72,50.41,1597976,0.0,1.0
2019-09-25,50.0,50.22,49.59,49.8,2802883,50.0,50.22,49.59,49.8,2802883,0.0,1.0
2019-09-26,49.61,51.44,49.55,50.96,4972873,49.61,51.44,49.55,50.96,4972873,0.0,1.0
2019-09-27,49.61,50.0,49.04,49.63,2553238,49.61,50.0,49.04,49.63,2553238,0.0,1.0
2019-09-30,50.49,50.94,49.79,49.79,3600941,50.49,50.94,49.79,49.79,3600941,0.0,1.0
2019-10-01,48.68,50.97,48.62,50.78,4053175,48.68,50.97,48.62,50.78,4053175,0.0,1.0
2019-10-02,48.27,48.67,47.57,48.58,2346522,48.27,48.67,47.57,48.58,2346522,0.0,1.0
2019-10-03,48.61,49.3052,47.87,48.33,1932735,48.61,49.3052,47.87,48.33,1932735,0.0,1.0
2019-10-04,48.8,49.07,48.45,48.65,3246380,48.8,49.07,48.45,48.65,3246380,0.0,1.0
2019-10-07,49.11,49.53,48.27,48.8,1307429,49.11,49.53,48.27,48.8,1307429,0.0,1.0
2019-10-08,48.41,48.95,47.97,48.73,1704378,48.41,48.95,47.97,48.73,1704378,0.0,1.0
2019-10-09,49.46,49.5,48.59,48.81,1159461,49.46,49.5,48.59,48.81,1159461,0.0,1.0
2019-10-10,48.64,49.2,48.12,49.2,1186776,48.64,49.2,48.12,49.2,1186776,0.0,1.0
2019-10-11,48.79,49.42,48.76,49.04,1285542,48.79,49.42,48.76,49.04,1285542,0.0,1.0
2019-10-14,48.5,49.13,48.46,48.82,854406,48.5,49.13,48.46,48.82,854406,0.0,1.0
2019-10-15,49.43,49.72,49.045,49.31,1704581,49.43,49.72,49.045,49.31,1704581,0.0,1.0
2019-10-16,48.97,49.34,48.88,49.27,853983,48.97,49.34,48.88,49.27,853983,0.0,1.0
2019-10-17,49.35,49.45,49.01,49.03,1136263,49.35,49.45,49.01,49.03,1136263,0.0,1.0
2019-10-18,49.925,50.08,49.17,49.38,1735378,49.925,50.08,49.17,49.38,1735378,0.0,1.0
2019-10-21,49.18,50.295,49.14,50.08,1246871,49.18,50.295,49.14,50.08,1246871,0.0,1.0
2019-10-22,48.39,49.59,48.35,49.34,1600816,48.39,49.59,48.35,49.34,1600816,0.0,1.0
2019-10-23,47.99,48.83,47.98,48.32,2089612,47.99,48.83,47.98,48.32,2089612,0.0,1.0
2019-10-24,47.68,48.26,47.54,48.26,1314057,47.68,48.26,47.54,48.26,1314057,0.0,1.0
2019-10-25,47.49,47.93,47.48,47.55,941553,47.49,47.93,47.48,47.55,941553,0.0,1.0
2019-10-28,47.81,47.98,47.67,47.78,1754212,47.81,47.98,47.67,47.78,1754212,0.0,1.0
2019-10-29,48.11,48.56,47.38,47.57,2402340,48.11,48.56,47.38,47.57,2402340,0.0,1.0
2019-10-30,48.22,48.28,47.72,48.04,1890908,48.22,48.28,47.72,48.04,1890908,0.0,1.0
2019-10-31,48.31,48.51,47.95,48.24,2070596,48.31,48.51,47.95,48.24,2070596,0.0,1.0
2019-11-01,48.66,49.04,48.4,48.5,2594689,48.66,49.04,48.4,48.5,2594689,0.0,1.0
2019-11-04,48.69,49.005,48.52,48.93,2257950,48.69,49.005,48.52,48.93,2257950,0.0,1.0
2019-11-05,48.105,48.77,47.7801,48.53,2382548,48.105,48.77,47.7801,48.53,2382548,0.0,1.0
2019-11-06,48.56,49.06,48.24,48.39,3948557,48.56,49.06,48.24,48.39,3948557,0.0,1.0
2019-11-07,46.2,49.56,45.17,49.56,7498460,46.2,49.56,45.17,49.56,7498460,0.0,1.0
2019-11-08,46.56,46.78,46.09,46.18,2275860,46.56,46.78,46.09,46.18,2275860,0.0,1.0
2019-11-11,45.61,46.52,45.265,46.34,2444354,45.61,46.52,45.265,46.34,2444354,0.0,1.0
2019-11-12,46.15,46.46,45.32,45.57,3181779,46.15,46.46,45.32,45.57,3181779,0.0,1.0
2019-11-13,46.88,47.16,45.9,46.14,4816859,46.88,47.16,45.9,46.14,4816859,0.0,1.0
2019-11-14,46.66,46.94,46.36,46.79,3045464,46.66,46.94,46.36,46.79,3045464,0.0,1.0
2019-11-15,47.14,47.325,46.75,46.9,5938262,47.14,47.325,46.75,46.9,5938262,0.0,1.0
2019-11-18,46.77,47.57,46.68,47.33,1518153,46.77,47.57,46.68,47.33,1518153,0.0,1.0
2019-11-19,47.15,47.34,46.705,46.81,2405901,47.15,47.34,46.705,46.81,2405901,0.0,1.0
2019-11-20,49.19,49.27,48.11,48.36,5998125,49.19,49.27,48.11,48.36,5998125,0.0,1.0
2019-11-21,49.5,49.64,48.74,49.08,3500277,49.5,49.64,48.74,49.08,3500277,0.0,1.0
2019-11-22,50.02,50.25,49.22,49.61,3950151,50.02,50.25,49.22,49.61,3950151,0.0,1.0
2019-11-25,51.28,51.35,50.24,50.27,2166849,51.28,51.35,50.24,50.27,2166849,0.0,1.0
2019-11-26,51.4,51.58,49.43,49.49,2324375,51.4,51.58,49.43,49.49,2324375,0.0,1.0
2019-11-27,51.4,51.86,51.06,51.86,1812842,51.4,51.86,51.06,51.86,1812842,0.0,1.0
2019-11-29,51.32,51.63,51.05,51.43,1022404,51.32,51.63,51.05,51.43,1022404,0.0,1.0
2019-12-02,51.54,51.7,50.94,51.14,2127538,51.54,51.7,50.94,51.14,2127538,0.0,1.0
2019-12-03,51.69,51.82,50.96,50.97,2289133,51.69,51.82,50.96,50.97,2289133,0.0,1.0
2019-12-04,52.14,52.42,51.805,52.0,2137388,52.14,52.42,51.805,52.0,2137388,0.0,1.0
2019-12-05,52.28,52.41,51.86,52.29,2247362,52.28,52.41,51.86,52.29,2247362,0.0,1.0
2019-12-06,52.74,53.0,52.39,52.4,1942119,52.74,53.0,52.39,52.4,1942119,0.0,1.0
2019-12-09,52.1,52.79,52.08,52.79,1745987,52.1,52.79,52.08,52.79,1745987,0.0,1.0
2019-12-10,52.2,52.38,51.68,52.05,2462381,52.2,52.38,51.68,52.05,2462381,0.0,1.0
2019-12-11,52.6,52.72,51.875,52.17,1928433,52.6,52.72,51.875,52.17,1928433,0.0,1.0
2019-12-12,53.19,53.7399,52.53,52.66,2261169,53.19,53.7399,52.53,52.66,2261169,0.0,1.0
2019-12-13,53.15,53.62,52.9,53.18,1363132,53.15,53.62,52.9,53.18,1363132,0.0,1.0
2019-12-16,53.56,53.65,53.16,53.45,2408163,53.56,53.65,53.16,53.45,2408163,0.0,1.0
2019-12-17,53.03,53.7,52.96,53.7,1715224,53.03,53.7,52.96,53.7,1715224,0.0,1.0
2019-12-18,52.6,53.05,52.47,53.05,2263294,52.6,53.05,52.47,53.05,2263294,0.0,1.0
2019-12-19,52.23,52.63,51.99,52.56,2696333,52.23,52.63,51.99,52.56,2696333,0.0,1.0
2019-12-20,52.02,52.54,51.91,52.5,2657157,52.02,52.54,51.91,52.5,2657157,0.0,1.0
2019-12-23,52.555,52.69,51.975,52.2,1693273,52.555,52.69,51.975,52.2,1693273,0.0,1.0
2019-12-24,52.59,52.76,52.2184,52.62,374414,52.59,52.76,52.2184,52.62,374414,0.0,1.0
2019-12-26,52.34,52.66,52.215,52.66,541093,52.34,52.66,52.215,52.66,541093,0.0,1.0
2019-12-27,52.36,52.59,52.13,52.59,852717,52.36,52.59,52.13,52.59,852717,0.0,1.0
2019-12-30,51.86,52.69,51.805,52.42,892661,51.86,52.69,51.805,52.42,892661,0.0,1.0
2019-12-31,52.21,52.24,51.645,51.85,1277198,52.21,52.24,51.645,51.85,1277198,0.0,1.0
2020-01-02,52.07,52.33,51.39,52.1,1557804,52.07,52.33,51.39,52.1,1557804,0.0,1.0
2020-01-03,51.89,51.94,51.13,51.24,1626649,51.89,51.94,51.13,51.24,1626649,0.0,1.0
2020-01-06,52.38,52.47,51.46,51.47,1859587,52.38,52.47,51.46,51.47,1859587,0.0,1.0
2020-01-07,52.49,52.795,52.15,52.35,1551233,52.49,52.795,52.15,52.35,1551233,0.0,1.0
2020-01-08,52.29,52.81,52.29,52.38,1928647,52.29,52.81,52.29,52.38,1928647,0.0,1.0
2020-01-09,53.275,53.43,52.425,52.54,4088854,53.275,53.43,52.425,52.54,4088854,0.0,1.0
2020-01-10,53.17,53.58,52.92,53.58,1152365,53.17,53.58,52.92,53.58,1152365,0.0,1.0
2020-01-13,52.91,53.64,52.56,53.37,2837897,52.91,53.64,52.56,53.37,2837897,0.0,1.0
2020-01-14,53.53,53.995,52.67,52.83,2239066,53.53,53.995,52.67,52.83,2239066,0.0,1.0
2020-01-15,53.75,54.24,53.465,53.54,1367472,53.75,54.24,53.465,53.54,1367472,0.0,1.0
2020-01-16,54.22,54.38,53.775,53.85,1779930,54.22,54.38,53.775,53.85,1779930,0.0,1.0
2020-01-17,54.32,54.73,54.2,54.33,1714479,54.32,54.73,54.2,54.33,1714479,0.0,1.0
2020-01-21,54.21,54.51,53.98,54.25,1216715,54.21,54.51,53.98,54.25,1216715,0.0,1.0
2020-01-22,54.24,54.605,54.1,54.29,1517260,54.24,54.605,54.1,54.29,1517260,0.0,1.0
2020-01-23,53.82,54.3,53.68,54.23,2253890,53.82,54.3,53.68,54.23,2253890,0.0,1.0
2020-01-24,53.72,54.015,53.35,53.96,4022564,53.72,54.015,53.35,53.96,4022564,0.0,1.0
2020-01-27,53.72,54.05,53.105,53.16,3238282,53.72,54.05,53.105,53.16,3238282,0.0,1.0
2020-01-28,54.62,54.77,53.5,53.64,2027986,54.62,54.77,53.5,53.64,2027986,0.0,1.0
2020-01-29,54.65,55.16,54.3436,54.54,2415732,54.65,55.16,54.3436,54.54,2415732,0.0,1.0
2020-01-30,54.23,54.9668,53.32,54.68,5036646,54.23,54.9668,53.32,54.68,5036646,0.0,1.0
2020-01-31,53.52,54.45,53.43,54.31,2505694,53.52,54.45,53.43,54.31,2505694,0.0,1.0
2020-02-03,53.62,54.19,53.275,53.59,2989969,53.62,54.19,53.275,53.59,2989969,0.0,1.0
2020-02-04,54.09,55.25,54.035,54.29,2108133,54.09,55.25,54.035,54.29,2108133,0.0,1.0
2020-02-05,54.32,55.09,54.11,54.37,1832033,54.32,55.09,54.11,54.37,1832033,0.0,1.0
2020-02-06,53.95,54.58,53.82,54.24,1495009,53.95,54.58,53.82,54.24,1495009,0.0,1.0
2020-02-07,53.17,54.17,53.1,53.93,1802669,53.17,54.17,53.1,53.93,1802669,0.0,1.0
2020-02-10,53.26,53.4925,53.0108,53.06,2652838,53.26,53.4925,53.0108,53.06,2652838,0.0,1.0
2020-02-11,53.43,53.7,53.19,53.43,1348514,53.43,53.7,53.19,53.43,1348514,0.0,1.0
2020-02-12,52.6,53.58,52.55,53.58,1541530,52.6,53.58,52.55,53.58,1541530,0.0,1.0
2020-02-13,52.44,52.725,52.09,52.27,1268977,52.44,52.725,52.09,52.27,1268977,0.0,1.0
2020-02-14,53.02,53.04,52.26,52.41,1197305,53.02,53.04,52.26,52.41,1197305,0.0,1.0
2020-02-18,52.61,53.11,52.16,53.11,1475423,52.61,53.11,52.16,53.11,1475423,0.0,1.0
2020-02-19,52.96,53.17,52.69,52.81,1114093,52.96,53.17,52.69,52.81,1114093,0.0,1.0
2020-02-20,52.7,52.96,51.985,52.76,1807776,52.7,52.96,51.985,52.76,1807776,0.0,1.0
2020-02-21,52.59,52.735,52.12,52.38,1106585,52.59,52.735,52.12,52.38,1106585,0.0,1.0
2020-02-24,51.4,51.98,51.15,51.34,1200782,51.4,51.98,51.15,51.34,1200782,0.0,1.0
2020-02-25,49.37,51.735,49.28,51.48,1825303,49.37,51.735,49.28,51.48,1825303,0.0,1.0
2020-02-26,48.54,50.09,48.54,49.6,2368948,48.54,50.09,48.54,49.6,2368948,0.0,1.0
2020-02-27,47.69,49.3,47.27,47.96,2007254,47.69,49.3,47.27,47.96,2007254,0.0,1.0
2020-02-28,47.12,47.25,45.81,46.66,3241113,47.12,47.25,45.81,46.66,3241113,0.0,1.0
2020-03-02,48.82,48.86,47.05,47.36,3047148,48.82,48.86,47.05,47.36,3047148,0.0,1.0
2020-03-03,47.25,49.82,46.485,48.62,2703696,47.25,49.82,46.485,48.62,2703696,0.0,1.0
2020-03-04,49.38,49.48,47.69,48.12,2710529,49.38,49.48,47.69,48.12,2710529,0.0,1.0
2020-03-05,47.36,48.79,47.05,48.46,3396753,47.36,48.79,47.05,48.46,3396753,0.0,1.0
2020-03-06,46.75,47.13,45.7254,46.06,2889637,46.75,47.13,45.7254,46.06,2889637,0.0,1.0
2020-03-09,44.05,45.78,43.1,44.4,3867128,44.05,45.78,43.1,44.4,3867128,0.0,1.0
2020-03-10,45.82,45.98,43.9052,45.37,2840899,45.82,45.98,43.9052,45.37,2840899,0.0,1.0
2020-03-11,43.78,44.74,43.26,44.64,2689215,43.78,44.74,43.26,44.64,2689215,0.0,1.0
2020-03-12,39.44,42.12,39.36,41.28,3547675,39.44,42.12,39.36,41.28,3547675,0.0,1.0
2020-03-13,40.58,42.09,38.13,40.97,3988985,40.58,42.09,38.13,40.97,3988985,0.0,1.0
2020-03-16,32.25,37.105,32.13,34.42,3770030,32.25,37.105,32.13,34.42,3770030,0.0,1.0
2020-03-17,31.47,34.05,28.94,34.05,6406577,31.47,34.05,28.94,34.05,6406577,0.0,1.0
2020-03-18,29.62,33.99,26.49,33.2,6431435,29.62,33.99,26.49,33.2,6431435,0.0,1.0
2020-03-19,31.95,32.83,28.71,29.64,5303657,31.95,32.83,28.71,29.64,5303657,0.0,1.0
2020-03-20,31.05,32.85,30.12,32.01,4716889,31.05,32.85,30.12,32.01,4716889,0.0,1.0
2020-03-23,29.38,31.15,29.09,31.04,3390415,29.38,31.15,29.09,31.04,3390415,0.0,1.0
2020-03-24,31.44,31.77,30.23,30.82,3739443,31.44,31.77,30.23,30.82,3739443,0.0,1.0
2020-03-25,32.26,33.2,30.4032,30.4032,4324947,32.26,33.2,30.4032,30.4032,4324947,0.0,1.0
2020-03-26,34.02,34.26,32.5,32.85,4351342,34.02,34.26,32.5,32.85,4351342,0.0,1.0
2020-03-27,33.26,34.09,32.46,32.77,2902590,33.26,34.09,32.46,32.77,2902590,0.0,1.0
2020-03-30,35.0,35.36,32.7032,33.0,3913554,35.0,35.36,32.7032,33.0,3913554,0.0,1.0
2020-03-31,35.1,35.3917,34.39,34.75,4364452,35.1,35.3917,34.39,34.75,4364452,0.0,1.0
2020-04-01,32.7,34.34,32.55,33.74,3154237,32.7,34.34,32.55,33.74,3154237,0.0,1.0
2020-04-02,34.06,34.24,32.001,32.14,2577547,34.06,34.24,32.001,32.14,2577547,0.0,1.0
2020-04-03,32.82,34.34,32.55,33.91,2053999,32.82,34.34,32.55,33.91,2053999,0.0,1.0
2020-04-06,35.86,36.32,34.04,34.08,2703985,35.86,36.32,34.04,34.08,2703985,0.0,1.0
2020-04-07,37.77,38.89,37.377,38.02,3732747,37.77,38.89,37.377,38.02,3732747,0.0,1.0
2020-04-08,39.38,39.66,37.2605,37.31,2180921,39.38,39.66,37.2605,37.31,2180921,0.0,1.0
2020-04-09,41.11,41.67,40.01,40.17,3092155,41.11,41.67,40.01,40.17,3092155,0.0,1.0
2020-04-13,40.96,41.07,39.79,40.76,4725065,40.96,41.07,39.79,40.76,4725065,0.0,1.0
2020-04-14,42.01,42.66,41.04,41.11,2766325,42.01,42.66,41.04,41.11,2766325,0.0,1.0
2020-04-15,41.33,41.64,40.65,40.84,2043503,41.33,41.64,40.65,40.84,2043503,0.0,1.0
2020-04-16,41.46,42.0,41.11,41.48,2680192,41.46,42.0,41.11,41.48,2680192,0.0,1.0
2020-04-17,43.79,43.79,42.42,42.66,2234022,43.79,43.79,42.42,42.66,2234022,0.0,1.0
2020-04-20,43.24,44.32,42.52,42.98,3005888,43.24,44.32,42.52,42.98,3005888,0.0,1.0
2020-04-21,42.35,43.26,41.03,41.68,2822935,42.35,43.26,41.03,41.68,2822935,0.0,1.0
2020-04-22,42.88,43.19,42.4,42.89,2905350,42.88,43.19,42.4,42.89,2905350,0.0,1.0
2020-04-23,45.38,46.34,43.08,43.68,4665898,45.38,46.34,43.08,43.68,4665898,0.0,1.0
2020-04-24,47.11,47.46,45.81,45.9,3087778,47.11,47.46,45.81,45.9,3087778,0.0,1.0
2020-04-27,49.51,49.9,47.51,47.87,2737976,49.51,49.9,47.51,47.87,2737976,0.0,1.0
2020-04-28,48.685,50.5,48.4,49.98,3952398,48.685,50.5,48.4,49.98,3952398,0.0,1.0
2020-04-29,48.95,50.055,48.47,49.52,3854414,48.95,50.055,48.47,49.52,3854414,0.0,1.0
2020-04-30,50.1,53.45,49.22,53.43,9441315,50.1,53.45,49.22,53.43,9441315,0.0,1.0
2020-05-01,49.4,49.69,48.39,49.05,3200084,49.4,49.69,48.39,49.05,3200084,0.0,1.0
2020-05-04,49.93,50.26,48.95,49.47,2906070,49.93,50.26,48.95,49.47,2906070,0.0,1.0
2020-05-05,50.28,51.43,50.085,50.56,2790986,50.28,51.43,50.085,50.56,2790986,0.0,1.0
2020-05-06,52.01,52.3689,50.5371,51.3,3507987,52.01,52.3689,50.5371,51.3,3507987,0.0,1.0
2020-05-07,52.94,53.25,52.21,52.75,2727855,52.94,53.25,52.21,52.75,2727855,0.0,1.0
2020-05-08,51.99,53.4,51.86,53.22,2155156,51.99,53.4,51.86,53.22,2155156,0.0,1.0
2020-05-11,52.81,53.0,51.69,51.74,1869450,52.81,53.0,51.69,51.74,1869450,0.0,1.0
2020-05-12,51.89,53.47,51.89,53.1,1727350,51.89,53.47,51.89,53.1,1727350,0.0,1.0
2020-05-13,51.35,52.36,50.465,51.53,2344220,51.35,52.36,50.465,51.53,2344220,0.0,1.0
2020-05-14,51.41,51.51,49.9113,50.48,2127663,51.41,51.51,49.9113,50.48,2127663,0.0,1.0
2020-05-15,51.93,52.46,50.98,52.0742,2357227,51.93,52.46,50.98,52.0742,2357227,0.0,1.0
2020-05-18,52.48,53.99,52.115,52.95,2165520,52.48,53.99,52.115,52.95,2165520,0.0,1.0
2020-05-19,52.89,53.48,52.24,52.24,2120454,52.89,53.48,52.24,52.24,2120454,0.0,1.0
2020-05-20,53.98,54.58,53.12,53.14,2684088,53.98,54.58,53.12,53.14,2684088,0.0,1.0
2020-05-21,52.56,53.925,52.46,53.53,2648356,52.56,53.925,52.46,53.53,2648356,0.0,1.0
2020-05-22,52.33,52.68,51.71,52.41,2012829,52.33,52.68,51.71,52.41,2012829,0.0,1.0
2020-05-26,51.1,53.58,50.93,53.27,2252646,51.1,53.58,50.93,53.27,2252646,0.0,1.0
2020-05-27,51.39,51.43,49.725,51.4,2895522,51.39,51.43,49.725,51.4,2895522,0.0,1.0
2020-05-28,52.32,53.2,51.13,51.68,1909796,52.32,53.2,51.13,51.68,1909796,0.0,1.0
2020-05-29,53.0,53.18,51.29,52.39,3636674,53.0,53.18,51.29,52.39,3636674,0.0,1.0
2020-06-01,53.25,53.8,51.915,52.56,1259751,53.25,53.8,51.915,52.56,1259751,0.0,1.0
2020-06-02,52.67,53.13,52.07,53.06,1471355,52.67,53.13,52.07,53.06,1471355,0.0,1.0
2020-06-03,53.69,54.615,53.36,53.91,4163505,53.69,54.615,53.36,53.91,4163505,0.0,1.0
2020-06-04,52.32,53.76,52.0,53.13,2132479,52.32,53.76,52.0,53.13,2132479,0.0,1.0
2020-06-05,52.41,53.58,52.25,53.09,3527422,52.41,53.58,52.25,53.09,3527422,0.0,1.0
2020-06-08,53.11,53.315,51.64,51.78,1431030,53.11,53.315,51.64,51.78,1431030,0.0,1.0
2020-06-09,52.75,53.95,52.13,53.95,2265628,52.75,53.95,52.13,53.95,2265628,0.0,1.0
2020-06-10,52.01,53.26,51.86,53.04,1535304,52.01,53.26,51.86,53.04,1535304,0.0,1.0
2020-06-11,50.46,51.33,49.82,51.03,2725596,50.46,51.33,49.82,51.03,2725596,0.0,1.0
2020-06-12,50.15,51.77,49.45,51.58,3133342,50.15,51.77,49.45,51.58,3133342,0.0,1.0
2020-06-15,52.4,52.592,49.19,49.32,2549549,52.4,52.592,49.19,49.32,2549549,0.0,1.0
2020-06-16,52.83,53.89,52.49,53.33,2264875,52.83,53.89,52.49,53.33,2264875,0.0,1.0
2020-06-17,52.64,53.33,52.475,53.04,2143805,52.64,53.33,52.475,53.04,2143805,0.0,1.0
2020-06-18,53.07,53.12,52.06,52.19,2527443,53.07,53.12,52.06,52.19,2527443,0.0,1.0
2020-06-19,55.16,55.28,53.5,53.9,6407502,55.16,55.28,53.5,53.9,6407502,0.0,1.0
2020-06-22,55.21,55.5,54.05,55.01,3707404,55.21,55.5,54.05,55.01,3707404,0.0,1.0
2020-06-23,55.5,55.96,55.2,55.75,3231008,55.5,55.96,55.2,55.75,3231008,0.0,1.0
2020-06-24,53.67,55.25,53.145,55.12,4097093,53.67,55.25,53.145,55.12,4097093,0.0,1.0
2020-06-25,54.57,54.78,53.55,54.04,2654278,54.57,54.78,53.55,54.04,2654278,0.0,1.0
2020-06-26,53.52,54.95,53.26,54.77,2670929,53.52,54.95,53.26,54.77,2670929,0.0,1.0
2020-06-29,53.33,53.98,53.02,53.91,2143200,53.33,53.98,53.02,53.91,2143200,0.0,1.0
2020-06-30,57.0,57.32,53.85,54.07,3403400,57.0,57.32,53.85,54.07,3403400,0.0,1.0
2020-07-01,56.97,57.48,55.8,57.47,1991600,56.97,57.48,55.8,57.47,1991600,0.0,1.0
2020-07-02,57.86,58.72,57.54,57.54,3009100,57.86,58.72,57.54,57.54,3009100,0.0,1.0
2020-07-06,57.86,59.14,57.63,58.55,2499700,57.86,59.14,57.63,58.55,2499700,0.0,1.0
2020-07-07,56.85,57.82,56.71,57.42,1753300,56.85,57.82,56.71,57.42,1753300,0.0,1.0
2020-07-08,57.62,57.75,56.79,56.84,1747200,57.62,57.75,56.79,56.84,1747200,0.0,1.0
2020-07-09,57.47,57.92,56.3,57.59,1745100,57.47,57.92,56.3,57.59,1745100,0.0,1.0
2020-07-10,57.7,58.29,56.92,57.38,2930900,57.7,58.29,56.92,57.38,2930900,0.0,1.0
2020-07-13,57.5,59.69,57.23,58.1,2084800,57.5,59.69,57.23,58.1,2084800,0.0,1.0
2020-07-14,59.43,59.47,57.28,57.64,2133100,59.43,59.47,57.28,57.64,2133100,0.0,1.0
2020-07-15,60.26,60.59,59.19,59.99,1938300,60.26,60.59,59.19,59.99,1938300,0.0,1.0
2020-07-16,59.96,60.25,59.55,60.25,1055100,59.96,60.25,59.55,60.25,1055100,0.0,1.0
2020-07-17,61.88,62.29,60.0,60.28,2407200,61.88,62.29,60.0,60.28,2407200,0.0,1.0
2020-07-20,61.43,61.83,60.99,61.79,1600915,61.43,61.83,60.99,61.79,1600915,0.0,1.0
2020-07-21,61.84,62.38,61.22,61.29,1729966,61.84,62.38,61.22,61.29,1729966,0.0,1.0
2020-07-22,62.17,62.69,61.69,61.98,1636457,62.17,62.69,61.69,61.98,1636457,0.0,1.0
2020-07-23,61.94,63.6,61.645,63.39,2166878,61.94,63.6,61.645,63.39,2166878,0.0,1.0
2020-07-24,61.75,61.89,60.9322,61.56,2111925,61.75,61.89,60.9322,61.56,2111925,0.0,1.0
2020-07-27,62.69,62.87,61.42,61.79,1551869,62.69,62.87,61.42,61.79,1551869,0.0,1.0
2020-07-28,62.1,62.75,61.92,62.43,1481871,62.1,62.75,61.92,62.43,1481871,0.0,1.0
2020-07-29,64.0,64.21,62.15,62.45,2220463,64.0,64.21,62.15,62.45,2220463,0.0,1.0
2020-07-30,69.71,70.15,67.45,69.52,4817512,69.71,70.15,67.45,69.52,4817512,0.0,1.0
2020-07-31,69.78,70.35,68.6666,68.6666,2584378,69.78,70.35,68.6666,68.6666,2584378,0.0,1.0
2020-08-03,71.32,71.49,70.08,70.6,2654992,71.32,71.49,70.08,70.6,2654992,0.0,1.0
2020-08-04,72.06,72.21,70.8003,71.22,1832908,72.06,72.21,70.8003,71.22,1832908,0.0,1.0
2020-08-05,73.32,73.63,72.21,72.26,2236408,73.32,73.63,72.21,72.26,2236408,0.0,1.0
2020-08-06,70.25,73.25,69.44,72.8,3267014,70.25,73.25,69.44,72.8,3267014,0.0,1.0
2020-08-07,68.55,71.3,68.0818,70.3,3146441,68.55,71.3,68.0818,70.3,3146441,0.0,1.0
2020-08-10,65.9,68.73,65.71,68.62,2819170,65.9,68.73,65.71,68.62,2819170,0.0,1.0
2020-08-11,65.79,66.34,64.1732,66.34,2864237,65.79,66.34,64.1732,66.34,2864237,0.0,1.0
2020-08-12,67.99,68.55,66.14,66.26,1868396,67.99,68.55,66.14,66.26,1868396,0.0,1.0
2020-08-13,68.12,68.77,67.42,67.54,1636466,68.12,68.77,67.42,67.54,1636466,0.0,1.0
2020-08-14,66.81,68.02,66.4726,67.64,1065602,66.81,68.02,66.4726,67.64,1065602,0.0,1.0
2020-08-17,68.08,68.48,66.92,67.01,1698161,68.08,68.48,66.92,67.01,1698161,0.0,1.0
2020-08-18,67.8,68.625,67.6,68.2,1456387,67.8,68.625,67.6,68.2,1456387,0.0,1.0
2020-08-19,67.04,68.42,66.88,67.98,2019640,67.04,68.42,66.88,67.98,2019640,0.0,1.0
2020-08-20,67.08,67.38,66.511,66.66,1534560,67.08,67.38,66.511,66.66,1534560,0.0,1.0
2020-08-21,66.75,67.03,66.4,66.75,1790623,66.75,67.03,66.4,66.75,1790623,0.0,1.0
2020-08-24,65.33,67.235,65.11,66.94,1426894,65.33,67.235,65.11,66.94,1426894,0.0,1.0
2020-08-25,66.115,66.2,64.9928,65.65,1109431,66.115,66.2,64.9928,65.65,1109431,0.0,1.0
2020-08-26,65.91,66.42,65.3,66.06,1044309,65.91,66.42,65.3,66.06,1044309,0.0,1.0
2020-08-27,61.54,62.45,57.94,60.03,8004281,61.54,62.45,57.94,60.03,8004281,0.0,1.0
2020-08-28,60.37,61.9662,59.5,61.9662,4093675,60.37,61.9662,59.5,61.9662,4093675,0.0,1.0
2020-08-31,59.72,61.1119,59.61,60.6,3745365,59.72,61.1119,59.61,60.6,3745365,0.0,1.0
2020-09-01,59.22,60.51,58.4,59.84,2634172,59.22,60.51,58.4,59.84,2634172,0.0,1.0
2020-09-02,61.74,61.91,58.82,59.49,3022821,61.74,61.91,58.82,59.49,3022821,0.0,1.0
2020-09-03,59.21,61.74,58.66,61.14,2848113,59.21,61.74,58.66,61.14,2848113,0.0,1.0
2020-09-04,58.24,59.61,56.81,59.36,2627921,58.24,59.61,56.81,59.36,2627921,0.0,1.0
2020-09-08,57.6,58.97,57.02,57.61,2065650,57.6,58.97,57.02,57.61,2065650,0.0,1.0
2020-09-09,59.23,59.46,57.98,58.07,2489140,59.23,59.46,57.98,58.07,2489140,0.0,1.0
2020-09-10,59.92,60.91,58.66,59.34,2736535,59.92,60.91,58.66,59.34,2736535,0.0,1.0
2020-09-11,62.04,64.0,61.32,63.875,3671972,62.04,64.0,61.32,63.875,3671972,0.0,1.0
2020-09-14,60.65,62.59,60.45,62.28,1924699,60.65,62.59,60.45,62.28,1924699,0.0,1.0
2020-09-15,60.89,61.95,60.68,61.13,1817287,60.89,61.95,60.68,61.13,1817287,0.0,1.0
2020-09-16,60.77,61.74,60.54,61.28,1547575,60.77,61.74,60.54,61.28,1547575,0.0,1.0
2020-09-17,63.23,63.28,59.71,59.94,2978457,63.23,63.28,59.71,59.94,2978457,0.0,1.0
2020-09-18,63.57,64.28,62.27,63.17,3929622,63.57,64.28,62.27,63.17,3929622,0.0,1.0
2020-09-21,65.12,65.22,61.285,62.5,3006191,65.12,65.22,61.285,62.5,3006191,0.0,1.0
2020-09-22,65.38,65.575,63.65,65.0,2036223,65.38,65.575,63.65,65.0,2036223,0.0,1.0
2020-09-23,63.75,65.72,63.69,65.72,1369167,63.75,65.72,63.69,65.72,1369167,0.0,1.0
2020-09-24,63.01,63.88,62.49,63.72,1077319,63.01,63.88,62.49,63.72,1077319,0.0,1.0
2020-09-25,64.35,64.44,62.45,63.05,1112902,64.35,64.44,62.45,63.05,1112902,0.0,1.0
2020-09-28,65.77,66.61,65.1,65.73,1630054,65.77,66.61,65.1,65.73,1630054,0.0,1.0
2020-09-29,66.12,66.73,65.49,65.82,1242716,66.12,66.73,65.49,65.82,1242716,0.0,1.0
2020-09-30,66.47,67.45,65.56,66.04,1698736,66.47,67.45,65.56,66.04,1698736,0.0,1.0
2020-10-01,66.35,67.86,65.97,67.0,1493961,66.35,67.86,65.97,67.0,1493961,0.0,1.0
2020-10-02,66.88,67.31,65.6,65.63,1086124,66.88,67.31,65.6,65.63,1086124,0.0,1.0
2020-10-05,67.9,68.44,67.46,67.56,1363786,67.9,68.44,67.46,67.56,1363786,0.0,1.0
2020-10-06,67.29,68.8,67.02,68.18,1310558,67.29,68.8,67.02,68.18,1310558,0.0,1.0
2020-10-07,68.93,69.31,67.81,68.13,1380276,68.93,69.31,67.81,68.13,1380276,0.0,1.0
2020-10-08,68.29,69.4399,68.02,69.32,1632621,68.29,69.4399,68.02,69.32,1632621,0.0,1.0
2020-10-09,69.39,69.705,68.06,69.03,1540023,69.39,69.705,68.06,69.03,1540023,0.0,1.0
2020-10-12,68.34,69.71,68.04,69.54,1735091,68.34,69.71,68.04,69.54,1735091,0.0,1.0
2020-10-13,67.67,68.49,67.4202,68.25,1781656,67.67,68.49,67.4202,68.25,1781656,0.0,1.0
2020-10-14,66.5,68.16,65.84,68.15,1810838,66.5,68.16,65.84,68.15,1810838,0.0,1.0
2020-10-15,65.93,66.59,65.31,66.37,1758902,65.93,66.59,65.31,66.37,1758902,0.0,1.0
2020-10-16,66.9,67.45,65.49,66.12,2285383,66.9,67.45,65.49,66.12,2285383,0.0,1.0
2020-10-19,67.01,67.79,66.57,66.81,1231818,67.01,67.79,66.57,66.81,1231818,0.0,1.0
2020-10-20,66.38,67.78,66.35,67.24,883758,66.38,67.78,66.35,67.24,883758,0.0,1.0
2020-10-21,65.85,67.17,65.735,66.56,1211749,65.85,67.17,65.735,66.56,1211749,0.0,1.0
2020-10-22,67.97,68.21,65.57,65.65,1537418,67.97,68.21,65.57,65.65,1537418,0.0,1.0
2020-10-23,67.91,68.43,67.16,68.23,1029546,67.91,68.43,67.16,68.23,1029546,0.0,1.0
2020-10-26,68.66,68.95,67.29,67.68,1648997,68.66,68.95,67.29,67.68,1648997,0.0,1.0
2020-10-27,70.92,71.07,68.41,68.41,2094508,70.92,71.07,68.41,68.41,2094508,0.0,1.0
2020-10-28,69.69,71.46,69.39,69.73,2526800,69.69,71.46,69.39,69.73,2526800,0.0,1.0
2020-10-29,70.5,70.83,69.1621,69.55,2300024,70.5,70.83,69.1621,69.55,2300024,0.0,1.0
2020-10-30,68.82,71.02,67.71,70.45,2228798,68.82,71.02,67.71,70.45,2228798,0.0,1.0
2020-11-02,70.56,70.735,69.44,69.85,2328644,70.56,70.735,69.44,69.85,2328644,0.0,1.0
2020-11-03,71.92,72.18,70.48,70.84,1778714,71.92,72.18,70.48,70.84,1778714,0.0,1.0
2020-11-04,73.75,74.42,72.415,72.7,2177353,73.75,74.42,72.415,72.7,2177353,0.0,1.0
2020-11-05,76.67,77.47,74.23,76.5,3135902,76.67,77.47,74.23,76.5,3135902,0.0,1.0
2020-11-06,75.05,77.488,74.6,77.43,2381459,75.05,77.488,74.6,77.43,2381459,0.0,1.0
2020-11-09,68.35,70.0,66.0534,66.64,5826590,68.35,70.0,66.0534,66.64,5826590,0.0,1.0
2020-11-10,66.69,68.51,64.01,68.23,3254452,66.69,68.51,64.01,68.23,3254452,0.0,1.0
2020-11-11,69.84,70.14,67.23,67.66,2379524,69.84,70.14,67.23,67.66,2379524,0.0,1.0
2020-11-12,70.2,70.92,69.5758,70.51,2147383,70.2,70.92,69.5758,70.51,2147383,0.0,1.0
2020-11-13,69.74,71.85,69.285,70.07,2150395,69.74,71.85,69.285,70.07,2150395,0.0,1.0
2020-11-16,71.07,71.14,68.97,69.17,2073852,71.07,71.14,68.97,69.17,2073852,0.0,1.0
2020-11-17,72.0,72.825,71.08,71.08,1870980,72.0,72.825,71.08,71.08,1870980,0.0,1.0
2020-11-18,70.01,72.21,69.92,72.1,1687960,70.01,72.21,69.92,72.1,1687960,0.0,1.0
2020-11-19,70.01,70.51,69.66,70.0,2044194,70.01,70.51,69.66,70.0,2044194,0.0,1.0
2020-11-20,68.99,69.67,68.6,69.26,2314514,68.99,69.67,68.6,69.26,2314514,0.0,1.0
2020-11-23,68.07,69.75,67.33,69.72,1730773,68.07,69.75,67.33,69.72,1730773,0.0,1.0
2020-11-24,67.68,69.21,67.62,68.49,1943287,67.68,69.21,67.62,68.49,1943287,0.0,1.0
2020-11-25,68.23,68.81,67.64,67.85,1614434,68.23,68.81,67.64,67.85,1614434,0.0,1.0
2020-11-27,69.51,69.53,68.39,68.57,624408,69.51,69.53,68.39,68.57,624408,0.0,1.0
2020-11-30,69.13,69.87,68.12,69.52,2230371,69.13,69.87,68.12,69.52,2230371,0.0,1.0
2020-12-01,69.63,70.18,68.9003,69.36,1262907,69.63,70.18,68.9003,69.36,1262907,0.0,1.0
2020-12-02,70.86,71.015,68.66,69.53,1472192,70.86,71.015,68.66,69.53,1472192,0.0,1.0
2020-12-03,72.49,72.71,70.6,70.93,1975667,72.49,72.71,70.6,70.93,1975667,0.0,1.0
2020-12-04,73.155,73.21,71.42,72.12,1451389,73.155,73.21,71.42,72.12,1451389,0.0,1.0
2020-12-07,73.18,73.69,72.6,73.23,1739211,73.18,73.69,72.6,73.23,1739211,0.0,1.0
2020-12-08,72.77,73.14,72.36,72.99,1629531,72.77,73.14,72.36,72.99,1629531,0.0,1.0
2020-12-09,71.83,73.19,71.33,73.19,1476445,71.83,73.19,71.33,73.19,1476445,0.0,1.0
2020-12-10,76.25,76.44,71.51,71.73,3683047,76.25,76.44,71.51,71.73,3683047,0.0,1.0
2020-12-11,74.32,76.56,73.79,75.91,2295727,74.32,76.56,73.79,75.91,2295727,0.0,1.0
2020-12-14,74.17,76.85,73.98,75.14,1911347,74.17,76.85,73.98,75.14,1911347,0.0,1.0
2020-12-15,75.5,76.48,73.71,74.37,1543489,75.5,76.48,73.71,74.37,1543489,0.0,1.0
2020-12-16,73.63,76.06,73.42,76.06,1894190,73.63,76.06,73.42,76.06,1894190,0.0,1.0
2020-12-17,75.1,75.15,73.41,74.1,1932724,75.1,75.15,73.41,74.1,1932724,0.0,1.0
2020-12-18,74.77,75.94,73.08,75.74,3986104,74.77,75.94,73.08,75.74,3986104,0.0,1.0
2020-12-21,75.23,75.375,73.33,73.9,1304451,75.23,75.375,73.33,73.9,1304451,0.0,1.0
2020-12-22,74.67,76.365,74.42,75.71,1505234,74.67,76.365,74.42,75.71,1505234,0.0,1.0
2020-12-23,75.06,75.54,74.39,75.08,1306013,75.06,75.54,74.39,75.08,1306013,0.0,1.0
2020-12-24,74.77,75.1,74.2,74.85,571713,74.77,75.1,74.2,74.85,571713,0.0,1.0
2020-12-28,72.58,75.98,72.49,75.65,1186020,72.58,75.98,72.49,75.65,1186020,0.0,1.0
2020-12-29,71.74,73.19,70.65,73.07,1228336,71.74,73.19,70.65,73.07,1228336,0.0,1.0
2020-12-30,71.75,72.265,71.18,72.23,924544,71.75,72.265,71.18,72.23,924544,0.0,1.0
2020-12-31,72.83,72.94,71.155,71.91,798852,72.83,72.94,71.155,71.91,798852,0.0,1.0
2021-01-04,73.12,74.408,71.87,73.22,1876413,73.12,74.408,71.87,73.22,1876413,0.0,1.0
2021-01-05,76.02,76.29,73.0001,73.25,1845305,76.02,76.29,73.0001,73.25,1845305,0.0,1.0
2021-01-06,78.03,79.8,75.3987,76.3518,2162594,78.03,79.8,75.3987,76.3518,2162594,0.0,1.0
2021-01-07,77.97,80.521,76.86,78.77,2305412,77.97,80.521,76.86,78.77,2305412,0.0,1.0
2021-01-08,80.49,81.8,78.85,80.54,3155057,80.49,81.8,78.85,80.54,3155057,0.0,1.0
2021-01-11,78.52,80.26,78.14,80.22,1602092,78.52,80.26,78.14,80.22,1602092,0.0,1.0
2021-01-12,77.65,79.67,77.12,79.22,1936199,77.65,79.67,77.12,79.22,1936199,0.0,1.0
2021-01-13,77.85,79.26,77.58,77.81,1113883,77.85,79.26,77.58,77.81,1113883,0.0,1.0
2021-01-14,76.48,78.12,76.4,77.63,1825617,76.48,78.12,76.4,77.63,1825617,0.0,1.0
2021-01-15,76.1,76.81,75.31,76.56,1036971,76.1,76.81,75.31,76.56,1036971,0.0,1.0
2021-01-19,75.99,77.3,75.68,77.14,1077648,75.99,77.3,75.68,77.14,1077648,0.0,1.0
2021-01-20,77.22,77.45,75.55,76.0,1227227,77.22,77.45,75.55,76.0,1227227,0.0,1.0
2021-01-21,75.92,77.76,75.02,77.19,1291567,75.92,77.76,75.02,77.19,1291567,0.0,1.0
2021-01-22,75.7,76.15,75.31,75.76,997104,75.7,76.15,75.31,75.76,997104,0.0,1.0
2021-01-25,76.34,76.59,74.41,76.03,1548914,76.34,76.59,74.41,76.03,1548914,0.0,1.0
2021-01-26,74.52,77.325,74.085,77.11,1440074,74.52,77.325,74.085,77.11,1440074,0.0,1.0
2021-01-27,72.51,73.89,71.08,73.7,3162317,72.51,73.89,71.08,73.7,3162317,0.0,1.0
2021-01-28,75.78,78.2,75.5,76.1127,3538018,75.78,78.2,75.5,76.1127,3538018,0.0,1.0
2021-01-29,79.73,81.99,75.23,75.55,4168052,79.73,81.99,75.23,75.55,4168052,0.0,1.0
2021-02-01,82.89,84.065,80.8,80.9,3067371,82.89,84.065,80.8,80.9,3067371,0.0,1.0
2021-02-02,82.14,85.0,81.8215,84.69,2065722,82.14,85.0,81.8215,84.69,2065722,0.0,1.0
2021-02-03,82.32,83.05,80.6507,82.26,2842026,82.32,83.05,80.6507,82.26,2842026,0.0,1.0
2021-02-04,83.72,84.88,81.81,82.7,3046162,83.72,84.88,81.81,82.7,3046162,0.0,1.0
2021-02-05,82.8,84.63,82.27,84.17,1326819,82.8,84.63,82.27,84.17,1326819,0.0,1.0
2021-02-08,82.28,83.8,81.72,83.01,1746632,82.28,83.8,81.72,83.01,1746632,0.0,1.0
2021-02-09,81.15,82.7746,81.0,82.01,1285235,81.15,82.7746,81.0,82.01,1285235,0.0,1.0
2021-02-10,79.6,81.59,79.445,81.35,1801322,79.6,81.59,79.445,81.35,1801322,0.0,1.0
2021-02-11,80.02,81.06,79.61,80.24,1581077,80.02,81.06,79.61,80.24,1581077,0.0,1.0
2021-02-12,82.98,83.13,79.75,80.66,1576651,82.98,83.13,79.75,80.66,1576651,0.0,1.0
2021-02-16,83.43,85.0,82.6,85.0,2006938,83.43,85.0,82.6,85.0,2006938,0.0,1.0
2021-02-17,82.5,84.41,81.39,83.19,1779239,82.5,84.41,81.39,83.19,1779239,0.0,1.0
2021-02-18,82.33,82.66,80.4,82.02,1685969,82.33,82.66,80.4,82.02,1685969,0.0,1.0
2021-02-19,75.69,83.0,75.43,82.58,5375827,75.69,83.0,75.43,82.58,5375827,0.0,1.0
2021-02-22,74.57,77.0,73.45,75.77,3287583,74.57,77.0,73.45,75.77,3287583,0.0,1.0
2021-02-23,75.5,76.475,73.3303,74.1,2857020,75.5,76.475,73.3303,74.1,2857020,0.0,1.0
2021-02-24,75.15,76.2999,74.81,74.92,1901509,75.15,76.2999,74.81,74.92,1901509,0.0,1.0
2021-02-25,72.36,75.14,71.46,74.47,2260527,72.36,75.14,71.46,74.47,2260527,0.0,1.0
2021-02-26,72.09,72.96,71.4,72.49,2411414,72.09,72.96,71.4,72.49,2411414,0.0,1.0
2021-03-01,74.64,75.06,72.23,72.23,1618610,74.64,75.06,72.23,72.23,1618610,0.0,1.0
2021-03-02,74.82,75.85,74.77,75.315,1496611,74.82,75.85,74.77,75.315,1496611,0.0,1.0
2021-03-03,71.97,75.05,71.72,74.57,1633575,71.97,75.05,71.72,74.57,1633575,0.0,1.0
2021-03-04,70.41,72.363,68.915,71.62,1769051,70.41,72.363,68.915,71.62,1769051,0.0,1.0
2021-03-05,72.35,72.46,67.88,70.9053,2255701,72.35,72.46,67.88,70.9053,2255701,0.0,1.0
2021-03-08,70.91,73.07,70.72,72.32,1714832,70.91,73.07,70.72,72.32,1714832,0.0,1.0
2021-03-09,71.88,74.18,71.84,72.14,1549325,71.88,74.18,71.84,72.14,1549325,0.0,1.0
2021-03-10,68.76,73.27,67.73,71.95,3697827,68.76,73.27,67.73,71.95,3697827,0.0,1.0
2021-03-11,71.03,71.19,68.7,69.8929,2785054,71.03,71.19,68.7,69.8929,2785054,0.0,1.0
2021-03-12,70.78,71.28,69.05,71.28,1593639,70.78,71.28,69.05,71.28,1593639,0.0,1.0
2021-03-15,71.92,72.0,70.44,71.01,1639127,71.92,72.0,70.44,71.01,1639127,0.0,1.0
2021-03-16,71.95,72.88,71.34,72.88,1225222,71.95,72.88,71.34,72.88,1225222,0.0,1.0
2021-03-17,71.67,72.61,70.77,71.5,1783293,71.67,72.61,70.77,71.5,1783293,0.0,1.0
2021-03-18,70.8,72.48,70.69,71.04,1581769,70.8,72.48,70.69,71.04,1581769,0.0,1.0
2021-03-19,72.03,72.26,70.6,71.22,2811882,72.03,72.26,70.6,71.22,2811882,0.0,1.0
2021-03-22,73.93,74.05,72.34,72.91,1568428,73.93,74.05,72.34,72.91,1568428,0.0,1.0
2021-03-23,72.73,74.23,72.48,74.09,1430244,72.73,74.23,72.48,74.09,1430244,0.0,1.0
2021-03-24,71.98,73.14,71.69,72.55,1357718,71.98,73.14,71.69,72.55,1357718,0.0,1.0
2021-03-25,71.05,71.72,69.68,71.5,1711876,71.05,71.72,69.68,71.5,1711876,0.0,1.0
2021-03-26,73.42,73.5,70.7,71.7,1718852,73.42,73.5,70.7,71.7,1718852,0.0,1.0
2021-03-29,74.2,74.76,72.41,72.78,1438045,74.2,74.76,72.41,72.78,1438045,0.0,1.0
2021-03-30,73.87,74.45,73.12,73.76,1192886,73.87,74.45,73.12,73.76,1192886,0.0,1.0
2021-03-31,74.38,75.44,73.63,74.4402,1742226,74.38,75.44,73.63,74.4402,1742226,0.0,1.0
2021-04-01,74.34,75.45,73.77,75.31,1415613,74.34,75.45,73.77,75.31,1415613,0.0,1.0
2021-04-05,74.36,75.47,73.95,74.69,1417547,74.36,75.47,73.95,74.69,1417547,0.0,1.0
2021-04-06,74.72,76.24,74.52,74.83,1677529,74.72,76.24,74.52,74.83,1677529,0.0,1.0
2021-04-07,72.9,75.0404,72.72,74.5,1479196,72.9,75.0404,72.72,74.5,1479196,0.0,1.0
2021-04-08,73.58,73.72,72.3316,73.0,2122918,73.58,73.72,72.3316,73.0,2122918,0.0,1.0
2021-04-09,73.63,73.965,72.96,73.95,1366788,73.63,73.965,72.96,73.95,1366788,0.0,1.0
2021-04-12,74.42,75.075,73.521,74.02,2148598,74.42,75.075,73.521,74.02,2148598,0.0,1.0
2021-04-13,75.65,77.17,74.62,75.2,1972804,75.65,77.17,74.62,75.2,1972804,0.0,1.0
2021-04-14,75.01,75.69,74.79,75.33,1710661,75.01,75.69,74.79,75.33,1710661,0.0,1.0
2021-04-15,75.99,76.62,75.01,75.51,1771500,75.99,76.62,75.01,75.51,1771500,0.0,1.0
2021-04-16,76.66,76.75,75.37,76.68,1762016,76.66,76.75,75.37,76.68,1762016,0.0,1.0
2021-04-19,76.68,76.99,76.13,76.38,1297933,76.68,76.99,76.13,76.38,1297933,0.0,1.0
2021-04-20,73.82,76.64,72.66,76.64,3029027,73.82,76.64,72.66,76.64,3029027,0.0,1.0
2021-04-21,75.09,75.62,73.93,74.12,1734640,75.09,75.62,73.93,74.12,1734640,0.0,1.0
2021-04-22,74.68,75.57,74.19,75.27,1403250,74.68,75.57,74.19,75.27,1403250,0.0,1.0
2021-04-23,73.36,75.03,73.175,74.56,2703331,73.36,75.03,73.175,74.56,2703331,0.0,1.0
2021-04-26,74.08,74.26,71.35,73.31,3506354,74.08,74.26,71.35,73.31,3506354,0.0,1.0
2021-04-27,72.85,74.43,72.8,74.07,2446065,72.85,74.43,72.8,74.07,2446065,0.0,1.0
2021-04-28,72.4,73.29,72.0,73.19,2527140,72.4,73.29,72.0,73.19,2527140,0.0,1.0
2021-04-29,66.23,69.75,66.11,69.25,8599478,66.23,69.75,66.11,69.25,8599478,0.0,1.0
2021-04-30,65.55,66.39,64.64,66.11,3365577,65.55,66.39,64.64,66.11,3365577,0.0,1.0
2021-05-03,65.67,66.8747,65.4,65.82,3303992,65.67,66.8747,65.4,65.82,3303992,0.0,1.0
2021-05-04,65.92,66.04,64.172,65.37,3120443,65.92,66.04,64.172,65.37,3120443,0.0,1.0
2021-05-05,65.5,66.4,65.205,66.04,2199237,65.5,66.4,65.205,66.04,2199237,0.0,1.0
2021-05-06,65.16,65.71,64.01,65.71,2885049,65.16,65.71,64.01,65.71,2885049,0.0,1.0
2021-05-07,65.63,66.87,65.19,65.63,2416790,65.63,66.87,65.19,65.63,2416790,0.0,1.0
2021-05-10,65.09,65.65,64.78,65.57,2809999,65.09,65.65,64.78,65.57,2809999,0.0,1.0
2021-05-11,64.47,65.17,63.8,64.11,2714019,64.47,65.17,63.8,64.11,2714019,0.0,1.0
2021-05-12,62.95,64.59,62.89,63.8,2740575,62.95,64.59,62.89,63.8,2740575,0.0,1.0
2021-05-13,62.8,63.25,62.125,62.97,1827073,62.8,63.25,62.125,62.97,1827073,0.0,1.0
2021-05-14,63.74,63.93,63.0,63.14,1806648,63.74,63.93,63.0,63.14,1806648,0.0,1.0
2021-05-17,62.64,64.16,62.57,64.0,2211228,62.64,64.16,62.57,64.0,2211228,0.0,1.0
2021-05-18,62.27,62.83,62.12,62.51,2352480,62.27,62.83,62.12,62.51,2352480,0.0,1.0
2021-05-19,62.71,62.97,61.6035,61.96,2549895,62.71,62.97,61.6035,61.96,2549895,0.0,1.0
2021-05-20,63.0,63.45,62.55,62.66,6858792,63.0,63.45,62.55,62.66,6858792,0.0,1.0
2021-05-21,62.42,63.65,62.38,62.82,2350936,62.42,63.65,62.38,62.82,2350936,0.0,1.0
2021-05-24,62.74,63.175,62.46,62.83,2393705,62.74,63.175,62.46,62.83,2393705,0.0,1.0
2021-05-25,62.68,63.415,62.39,63.0,2232131,62.68,63.415,62.39,63.0,2232131,0.0,1.0
2021-05-26,62.76,63.2,61.94,62.32,3028170,62.76,63.2,61.94,62.32,3028170,0.0,1.0
2021-05-27,63.29,63.4,62.49,63.0,3936354,63.29,63.4,62.49,63.0,3936354,0.0,1.0
2021-05-28,63.06,64.15,63.04,63.99,1871943,63.06,64.15,63.04,63.99,1871943,0.0,1.0
2021-06-01,61.35,63.55,60.9402,62.36,3267492,61.35,63.55,60.9402,62.36,3267492,0.0,1.0
2021-06-02,61.23,61.53,60.98,61.33,2428322,61.23,61.53,60.98,61.33,2428322,0.0,1.0
2021-06-03,60.98,61.46,60.57,60.73,1492967,60.98,61.46,60.57,60.73,1492967,0.0,1.0
2021-06-04,60.72,61.15,60.595,60.77,2426995,60.72,61.15,60.595,60.77,2426995,0.0,1.0
2021-06-07,60.89,61.37,60.71,60.96,1778199,60.89,61.37,60.71,60.96,1778199,0.0,1.0
2021-06-08,60.52,61.2,60.1,61.13,1680245,60.52,61.2,60.1,61.13,1680245,0.0,1.0
2021-06-09,61.0,61.3,60.6,60.82,1620119,61.0,61.3,60.6,60.82,1620119,0.0,1.0
2021-06-10,62.3,62.565,60.95,61.16,1988646,62.3,62.565,60.95,61.16,1988646,0.0,1.0
2021-06-11,63.39,63.615,62.15,62.23,2934222,63.39,63.615,62.15,62.23,2934222,0.0,1.0
2021-06-14,63.39,63.62,62.815,63.38,1822154,63.39,63.62,62.815,63.38,1822154,0.0,1.0
2021-06-15,62.46,63.985,61.82,63.985,2262059,62.46,63.985,61.82,63.985,2262059,0.0,1.0
2021-06-16,61.89,62.91,61.5173,62.72,1462862,61.89,62.91,61.5173,62.72,1462862,0.0,1.0
2021-06-17,62.86,63.645,61.89,62.1,2063311,62.86,63.645,61.89,62.1,2063311,0.0,1.0
2021-06-18,62.61,63.5,62.32,62.65,3992744,62.61,63.5,62.32,62.65,3992744,0.0,1.0
2021-06-21,63.17,63.3,62.04,62.67,2307449,63.17,63.3,62.04,62.67,2307449,0.0,1.0
2021-06-22,64.02,64.46,63.03,63.31,1996818,64.02,64.46,63.03,63.31,1996818,0.0,1.0
2021-06-23,64.47,64.57,63.65,64.2353,2244095,64.47,64.57,63.65,64.2353,2244095,0.0,1.0
2021-06-24,65.0,65.41,64.77,64.98,2442856,65.0,65.41,64.77,64.98,2442856,0.0,1.0
2021-06-25,65.89,66.4,64.61,64.95,6346310,65.89,66.4,64.61,64.95,6346310,0.0,1.0
2021-06-28,67.47,67.82,65.75,65.8,3006856,67.47,67.82,65.75,65.8,3006856,0.0,1.0
2021-06-29,68.85,69.64,67.5,67.91,4036989,68.85,69.64,67.5,67.91,4036989,0.0,1.0
2021-06-30,66.72,68.85,66.26,68.7347,2440897,66.72,68.85,66.26,68.7347,2440897,0.0,1.0
2021-07-01,67.99,68.18,66.7,67.6098,1768319,67.99,68.18,66.7,67.6098,1768319,0.0,1.0
2021-07-02,67.71,68.1,67.2,67.85,1846663,67.71,68.1,67.2,67.85,1846663,0.0,1.0
2021-07-06,69.02,69.31,68.24,69.22,2399947,69.02,69.31,68.24,69.22,2399947,0.0,1.0
2021-07-07,69.64,70.05,68.88,68.97,1942274,69.64,70.05,68.88,68.97,1942274,0.0,1.0
2021-07-08,69.85,70.03,68.82,68.9,1652544,69.85,70.03,68.82,68.9,1652544,0.0,1.0
2021-07-09,69.31,70.145,68.85,69.78,1362775,69.31,70.145,68.85,69.78,1362775,0.0,1.0
2021-07-12,69.18,69.665,68.79,69.3,1716906,69.18,69.665,68.79,69.3,1716906,0.0,1.0
2021-07-13,68.65,69.26,68.34,68.9,1706739,68.65,69.26,68.34,68.9,1706739,0.0,1.0
2021-07-14,67.56,68.85,67.14,68.66,1826304,67.56,68.85,67.14,68.66,1826304,0.0,1.0
2021-07-15,68.37,68.43,67.1,67.3,1778969,68.37,68.43,67.1,67.3,1778969,0.0,1.0
2021-07-16,69.54,71.54,68.44,68.69,3055217,69.54,71.54,68.44,68.69,3055217,0.0,1.0
2021-07-19,70.37,70.5864,68.51,68.89,2869007,70.37,70.5864,68.51,68.89,2869007,0.0,1.0
2021-07-20,70.17,71.1996,69.975,70.64,1964302,70.17,71.1996,69.975,70.64,1964302,0.0,1.0
2021-07-21,70.0,70.25,69.03,70.13,2181395,70.0,70.25,69.03,70.13,2181395,0.0,1.0
2021-07-22,71.77,72.19,70.12,70.25,1971626,71.77,72.19,70.12,70.25,1971626,0.0,1.0
2021-07-23,72.3,72.36,71.57,71.81,2267979,72.3,72.36,71.57,71.81,2267979,0.0,1.0
2021-07-26,71.53,72.48,71.46,71.645,2411769,71.53,72.48,71.46,71.645,2411769,0.0,1.0
2021-07-27,72.19,72.21,71.13,71.62,1895428,72.19,72.21,71.13,71.62,1895428,0.0,1.0
2021-07-28,72.08,72.74,71.97,72.27,2934015,72.08,72.74,71.97,72.27,2934015,0.0,1.0
2021-07-29,73.82,76.4299,72.36,73.0,4353496,73.82,76.4299,72.36,73.0,4353496,0.0,1.0
2021-07-30,75.04,75.48,73.65,73.8,2676551,75.04,75.48,73.65,73.8,2676551,0.0,1.0
2021-08-02,75.83,76.12,74.84,75.18,1776176,75.83,76.12,74.84,75.18,1776176,0.0,1.0
2021-08-03,75.74,76.15,75.29,75.63,1680024,75.74,76.15,75.29,75.63,1680024,0.0,1.0
2021-08-04,76.59,77.11,75.6,75.82,1623574,76.59,77.11,75.6,75.82,1623574,0.0,1.0
2021-08-05,76.35,76.69,75.19,76.62,1285963,76.35,76.69,75.19,76.62,1285963,0.0,1.0
2021-08-06,75.94,76.23,74.95,76.1,1261570,75.94,76.23,74.95,76.1,1261570,0.0,1.0
2021-08-09,75.84,76.3,75.2593,76.05,1365430,75.84,76.3,75.2593,76.05,1365430,0.0,1.0
2021-08-10,76.7,77.6,75.48,76.02,2397929,76.7,77.6,75.48,76.02,2397929,0.0,1.0
2021-08-11,76.64,76.909,76.33,76.88,1131505,76.64,76.909,76.33,76.88,1131505,0.0,1.0
2021-08-12,76.81,77.46,76.64,76.75,1213558,76.81,77.46,76.64,76.75,1213558,0.0,1.0
2021-08-13,76.92,76.95,76.4701,76.73,777820,76.92,76.95,76.4701,76.73,777820,0.0,1.0
2021-08-16,76.8,77.0,76.36,76.95,1364869,76.8,77.0,76.36,76.95,1364869,0.0,1.0
2021-08-17,77.23,77.5,76.51,76.77,1238778,77.23,77.5,76.51,76.77,1238778,0.0,1.0
2021-08-18,76.28,77.2,76.24,76.9,1426939,76.28,77.2,76.24,76.9,1426939,0.0,1.0
2021-08-19,76.56,77.11,75.62,75.9,1777786,76.56,77.11,75.62,75.9,1777786,0.0,1.0
2021-08-20,77.09,77.24,76.315,76.665,1185972,77.09,77.24,76.315,76.665,1185972,0.0,1.0
2021-08-23,77.47,77.74,76.805,77.52,1243445,77.47,77.74,76.805,77.52,1243445,0.0,1.0
2021-08-24,77.14,77.73,76.98,77.4,1014038,77.14,77.73,76.98,77.4,1014038,0.0,1.0
2021-08-25,77.6,77.7,76.69,77.15,1028720,77.6,77.7,76.69,77.15,1028720,0.0,1.0
2021-08-26,78.06,78.46,77.2403,77.75,996360,78.06,78.46,77.2403,77.75,996360,0.0,1.0
2021-08-27,79.19,79.405,77.62,77.94,1490684,79.19,79.405,77.62,77.94,1490684,0.0,1.0
2021-08-30,79.64,80.5,79.35,79.47,1357896,79.64,80.5,79.35,79.47,1357896,0.0,1.0
2021-08-31,79.15,80.4,78.8115,79.61,1939133,79.15,80.4,78.8115,79.61,1939133,0.0,1.0
2021-09-01,79.51,79.68,77.8903,78.9,1173731,79.51,79.68,77.8903,78.9,1173731,0.0,1.0
2021-09-02,80.32,80.36,79.09,79.46,1039139,80.32,80.36,79.09,79.46,1039139,0.0,1.0
2021-09-03,80.25,80.51,79.78,79.98,707935,80.25,80.51,79.78,79.98,707935,0.0,1.0
2021-09-07,79.79,80.05,78.82,79.82,1157466,79.79,80.05,78.82,79.82,1157466,0.0,1.0
2021-09-08,80.74,80.95,79.61,80.01,1314059,80.74,80.95,79.61,80.01,1314059,0.0,1.0
2021-09-09,79.95,80.96,79.56,80.945,1656569,79.95,80.96,79.56,80.945,1656569,0.0,1.0
2021-09-10,79.99,81.04,79.6919,79.94,1738266,79.99,81.04,79.6919,79.94,1738266,0.0,1.0
2021-09-13,78.5,80.5,77.8001,80.3,2411183,78.5,80.5,77.8001,80.3,2411183,0.0,1.0
2021-09-14,78.05,79.41,77.965,78.81,1320376,78.05,79.41,77.965,78.81,1320376,0.0,1.0
2021-09-15,77.62,78.43,77.271,78.16,1464708,77.62,78.43,77.271,78.16,1464708,0.0,1.0
2021-09-16,77.15,77.89,76.55,77.62,1283050,77.15,77.89,76.55,77.62,1283050,0.0,1.0
2021-09-17,77.63,77.96,76.61,76.99,2877354,77.63,77.96,76.61,76.99,2877354,0.0,1.0
2021-09-20,76.73,78.16,76.31,76.99,1290809,76.73,78.16,76.31,76.99,1290809,0.0,1.0
2021-09-21,76.44,77.41,76.16,76.97,940407,76.44,77.41,76.16,76.97,940407,0.0,1.0
2021-09-22,76.74,77.68,76.46,77.24,874321,76.74,77.68,76.46,77.24,874321,0.0,1.0
2021-09-23,77.35,78.46,76.76,77.04,1512466,77.35,78.46,76.76,77.04,1512466,0.0,1.0
2021-09-24,76.48,77.48,76.375,77.25,690581,76.48,77.48,76.375,77.25,690581,0.0,1.0
2021-09-27,74.03,76.09,73.39,75.96,1525773,74.03,76.09,73.39,75.96,1525773,0.0,1.0
2021-09-28,72.87,73.76,72.26,73.6,1732252,72.87,73.76,72.26,73.6,1732252,0.0,1.0
2021-09-29,73.99,74.81,72.81,72.99,1527184,73.99,74.81,72.81,72.99,1527184,0.0,1.0
2021-09-30,73.81,75.49,73.8,74.28,1772273,73.81,75.49,73.8,74.28,1772273,0.0,1.0
2021-10-01,72.22,73.79,71.24,73.73,1420654,72.22,73.79,71.24,73.73,1420654,0.0,1.0
2021-10-04,70.7,72.56,70.18,72.24,1422735,70.7,72.56,70.18,72.24,1422735,0.0,1.0
2021-10-05,70.31,71.77,70.28,71.44,1798526,70.31,71.77,70.28,71.44,1798526,0.0,1.0
2021-10-06,71.34,71.41,69.801,70.31,2721242,71.34,71.41,69.801,70.31,2721242,0.0,1.0
2021-10-07,71.72,72.5,71.55,71.55,1202164,71.72,72.5,71.55,71.55,1202164,0.0,1.0
2021-10-08,71.37,72.64,71.3,72.12,1061935,71.37,72.64,71.3,72.12,1061935,0.0,1.0
2021-10-11,69.95,71.58,69.85,71.05,1027727,69.95,71.58,69.85,71.05,1027727,0.0,1.0
2021-10-12,69.83,70.59,69.735,70.22,1148565,69.83,70.59,69.735,70.22,1148565,0.0,1.0
2021-10-13,70.16,70.4,69.84,69.89,929447,70.16,70.4,69.84,69.89,929447,0.0,1.0
2021-10-14,70.26,70.95,70.0201,70.5,1464307,70.26,70.95,70.0201,70.5,1464307,0.0,1.0
2021-10-15,69.67,70.8,69.62,70.79,1950836,69.67,70.8,69.62,70.79,1950836,0.0,1.0
2021-10-18,70.02,70.07,69.1,69.56,1568203,70.02,70.07,69.1,69.56,1568203,0.0,1.0
2021-10-19,70.93,71.51,70.52,70.55,1565688,70.93,71.51,70.52,70.55,1565688,0.0,1.0
2021-10-20,72.93,73.03,71.255,71.41,1685460,72.93,73.03,71.255,71.41,1685460,0.0,1.0
2021-10-21,73.64,73.72,72.53,73.16,1030411,73.64,73.72,72.53,73.16,1030411,0.0,1.0
2021-10-22,73.61,74.11,73.195,73.75,580522,73.61,74.11,73.195,73.75,580522,0.0,1.0
2021-10-25,73.03,73.7,72.81,73.7,761681,73.03,73.7,72.81,73.7,761681,0.0,1.0
2021-10-26,72.43,73.2,72.28,73.2,866299,72.43,73.2,72.28,73.2,866299,0.0,1.0
2021-10-27,71.66,72.65,71.31,72.56,924905,71.66,72.65,71.31,72.56,924905,0.0,1.0
2021-10-28,72.66,72.83,71.85,71.85,925702,72.66,72.83,71.85,71.85,925702,0.0,1.0
2021-10-29,73.31,73.44,71.92,72.58,1285560,73.31,73.44,71.92,72.58,1285560,0.0,1.0
2021-11-01,72.68,72.95,71.58,72.84,1684407,72.68,72.95,71.58,72.84,1684407,0.0,1.0
2021-11-02,70.91,73.86,70.11,73.6,2671242,70.91,73.86,70.11,73.6,2671242,0.0,1.0
2021-11-03,72.31,72.4,69.155,70.52,2183906,72.31,72.4,69.155,70.52,2183906,0.0,1.0
2021-11-04,71.83,72.88,71.4,72.03,1030854,71.83,72.88,71.4,72.03,1030854,0.0,1.0
2021-11-05,68.97,71.44,68.03,70.86,2335835,68.97,71.44,68.03,70.86,2335835,0.0,1.0
2021-11-08,71.13,71.2,69.2214,69.33,1695940,71.13,71.2,69.2214,69.33,1695940,0.0,1.0
2021-11-09,71.26,71.795,70.66,70.92,1506200,71.26,71.795,70.66,70.92,1506200,0.0,1.0
2021-11-10,71.44,72.91,71.01,71.23,1911674,71.44,72.91,71.01,71.23,1911674,0.0,1.0
2021-11-11,72.61,73.01,71.22,71.46,1391318,72.61,73.01,71.22,71.46,1391318,0.0,1.0
2021-11-12,73.54,73.71,71.98,72.58,1738921,73.54,73.71,71.98,72.58,1738921,0.0,1.0
2021-11-15,73.25,74.15,72.9,73.68,1133922,73.25,74.15,72.9,73.68,1133922,0.0,1.0
2021-11-16,73.18,74.67,73.135,73.38,1575268,73.18,74.67,73.135,73.38,1575268,0.0,1.0
2021-11-17,73.25,73.99,72.84,73.65,1186700,73.25,73.99,72.84,73.65,1186700,0.0,1.0
2021-11-18,73.26,73.62,72.555,73.52,1478892,73.26,73.62,72.555,73.52,1478892,0.0,1.0
2021-11-19,75.33,76.26,73.37,73.83,1888594,75.33,76.26,73.37,73.83,1888594,0.0,1.0
2021-11-22,73.59,75.41,73.51,75.08,1523769,73.59,75.41,73.51,75.08,1523769,0.0,1.0
2021-11-23,74.35,74.72,72.305,73.75,2621355,74.35,74.72,72.305,73.75,2621355,0.0,1.0
2021-11-24,74.91,74.95,73.7301,74.17,1202004,74.91,74.95,73.7301,74.17,1202004,0.0,1.0
2021-11-26,76.83,77.89,75.75,75.9,1483297,76.83,77.89,75.75,75.9,1483297,0.0,1.0
2021-11-29,75.97,77.28,75.5,76.25,1424560,75.97,77.28,75.5,76.25,1424560,0.0,1.0
2021-11-30,74.73,77.25,74.24,76.52,2832764,74.73,77.25,74.24,76.52,2832764,0.0,1.0
2021-12-01,73.06,74.98,72.23,74.63,1674133,73.06,74.98,72.23,74.63,1674133,0.0,1.0
2021-12-02,73.77,74.18,72.31,72.86,1260355,73.77,74.18,72.31,72.86,1260355,0.0,1.0
2021-12-03,73.94,74.7,73.018,74.38,1164915,73.94,74.7,73.018,74.38,1164915,0.0,1.0
2021-12-06,74.42,74.64,73.29,73.97,1176476,74.42,74.64,73.29,73.97,1176476,0.0,1.0
2021-12-07,76.15,76.25,74.1,75.07,1282339,76.15,76.25,74.1,75.07,1282339,0.0,1.0
2021-12-08,76.05,76.36,75.03,76.1,1158831,76.05,76.36,75.03,76.1,1158831,0.0,1.0
2021-12-09,75.19,76.8,75.13,76.2,928772,75.19,76.8,75.13,76.2,928772,0.0,1.0
2021-12-10,74.75,76.09,74.565,75.16,1652006,74.75,76.09,74.565,75.16,1652006,0.0,1.0
2021-12-13,75.39,75.85,74.63,74.75,1346326,75.39,75.85,74.63,74.75,1346326,0.0,1.0
2021-12-14,74.83,76.13,74.56,75.73,1056735,74.83,76.13,74.56,75.73,1056735,0.0,1.0
2021-12-15,77.23,77.28,73.61,74.42,1978711,77.23,77.28,73.61,74.42,1978711,0.0,1.0
2021-12-16,77.92,78.46,77.13,77.47,1680853,77.92,78.46,77.13,77.47,1680853,0.0,1.0
2021-12-17,77.71,78.9599,77.17,77.91,2667141,77.71,78.9599,77.17,77.91,2667141,0.0,1.0
2021-12-20,77.18,78.04,75.74,77.62,1787950,77.18,78.04,75.74,77.62,1787950,0.0,1.0
2021-12-21,76.14,77.86,75.76,77.46,1741294,76.14,77.86,75.76,77.46,1741294,0.0,1.0
2021-12-22,77.22,77.38,76.11,76.44,1196362,77.22,77.38,76.11,76.44,1196362,0.0,1.0
2021-12-23,76.12,77.35,75.67,77.21,1883257,76.12,77.35,75.67,77.21,1883257,0.0,1.0
2021-12-27,76.85,77.07,76.0,76.4196,875830,76.85,77.07,76.0,76.4196,875830,0.0,1.0
2021-12-28,75.21,76.9,75.08,76.9,1082402,75.21,76.9,75.08,76.9,1082402,0.0,1.0
2021-12-29,75.09,75.345,74.32,75.1,1887759,75.09,75.345,74.32,75.1,1887759,0.0,1.0
2021-12-30,76.62,76.92,75.1465,75.31,1020782,76.62,76.92,75.1465,75.31,1020782,0.0,1.0
2021-12-31,76.56,77.12,76.4,76.48,683746,76.56,77.12,76.4,76.48,683746,0.0,1.0
2022-01-03,73.1,76.51,73.07,76.51,1682382,73.1,76.51,73.07,76.51,1682382,0.0,1.0
2022-01-04,70.43,72.99,69.55,72.88,2621216,70.43,72.99,69.55,72.88,2621216,0.0,1.0
2022-01-05,70.76,71.59,70.05,70.18,1960394,70.76,71.59,70.05,70.18,1960394,0.0,1.0
2022-01-06,70.7,71.81,69.8,70.3,2046277,70.7,71.81,69.8,70.3,2046277,0.0,1.0
2022-01-07,70.31,71.46,69.96,70.63,1280979,70.31,71.46,69.96,70.63,1280979,0.0,1.0
2022-01-10,73.45,73.5,69.83,70.15,1960254,73.45,73.5,69.83,70.15,1960254,0.0,1.0
2022-01-11,72.33,74.36,71.41,73.45,1500441,72.33,74.36,71.41,73.45,1500441,0.0,1.0
2022-01-12,72.14,72.49,71.54,71.72,1003838,72.14,72.49,71.54,71.72,1003838,0.0,1.0
2022-01-13,69.96,72.0,69.87,72.0,1369712,69.96,72.0,69.87,72.0,1369712,0.0,1.0
2022-01-14,69.59,70.26,68.9601,69.73,1694431,69.59,70.26,68.9601,69.73,1694431,0.0,1.0
2022-01-18,69.41,69.96,68.285,68.94,1537720,69.41,69.96,68.285,68.94,1537720,0.0,1.0
2022-01-19,70.42,70.77,69.01,69.17,1319035,70.42,70.77,69.01,69.17,1319035,0.0,1.0
2022-01-20,69.85,71.7,69.76,70.87,1315019,69.85,71.7,69.76,70.87,1315019,0.0,1.0
2022-01-21,70.63,71.195,70.135,70.27,2331395,70.63,71.195,70.135,70.27,2331395,0.0,1.0
2022-01-24,70.89,71.02,68.56,70.63,2791886,70.89,71.02,68.56,70.63,2791886,0.0,1.0
2022-01-25,70.03,70.99,69.77,70.52,2576620,70.03,70.99,69.77,70.52,2576620,0.0,1.0
2022-01-26,68.22,70.51,67.88,69.46,2405872,68.22,70.51,67.88,69.46,2405872,0.0,1.0
2022-01-27,68.08,69.44,67.78,68.77,2342672,68.08,69.44,67.78,68.77,2342672,0.0,1.0
2022-01-28,70.02,70.07,67.49,68.46,1351588,70.02,70.07,67.49,68.46,1351588,0.0,1.0
2022-01-31,70.24,71.33,69.58,70.1,1677850,70.24,71.33,69.58,70.1,1677850,0.0,1.0
2022-02-01,70.53,70.66,69.465,70.47,1526115,70.53,70.66,69.465,70.47,1526115,0.0,1.0
2022-02-02,72.16,72.48,70.49,70.49,2290545,72.16,72.48,70.49,70.49,2290545,0.0,1.0
2022-02-03,73.36,74.47,69.8401,70.5,3945279,73.36,74.47,69.8401,70.5,3945279,0.0,1.0
2022-02-04,74.74,74.97,72.86,73.5,1950592,74.74,74.97,72.86,73.5,1950592,0.0,1.0
2022-02-07,73.18,74.76,73.03,74.76,1332750,73.18,74.76,73.03,74.76,1332750,0.0,1.0
2022-02-08,74.04,74.25,72.77,73.18,1561961,74.04,74.25,72.77,73.18,1561961,0.0,1.0
2022-02-09,74.26,75.59,73.631,74.59,1433372,74.26,75.59,73.631,74.59,1433372,0.0,1.0
2022-02-10,73.17,74.4,72.93,73.48,1459363,73.17,74.4,72.93,73.48,1459363,0.0,1.0
2022-02-11,71.99,73.705,71.72,73.06,1379847,71.99,73.705,71.72,73.06,1379847,0.0,1.0
2022-02-14,70.31,71.92,69.89,71.71,1690555,70.31,71.92,69.89,71.71,1690555,0.0,1.0
2022-02-15,70.62,71.67,70.01,70.82,1679215,70.62,71.67,70.01,70.82,1679215,0.0,1.0
2022-02-16,71.04,71.359,70.05,70.57,1260523,71.04,71.359,70.05,70.57,1260523,0.0,1.0
2022-02-17,69.88,71.35,69.77,70.84,873390,69.88,71.35,69.77,70.84,873390,0.0,1.0
2022-02-18,70.05,70.75,69.66,70.16,1448801,70.05,70.75,69.66,70.16,1448801,0.0,1.0
2022-02-22,70.53,70.8,69.9,70.25,1132997,70.53,70.8,69.9,70.25,1132997,0.0,1.0
2022-02-23,70.87,71.79,70.55,70.63,1142385,70.87,71.79,70.55,70.63,1142385,0.0,1.0
2022-02-24,71.11,71.24,68.71,68.71,1301814,71.11,71.24,68.71,68.71,1301814,0.0,1.0
2022-02-25,72.39,72.69,70.45,71.53,2182526,72.39,72.69,70.45,71.53,2182526,0.0,1.0
2022-02-28,71.17,72.35,69.93,72.24,3155860,71.17,72.35,69.93,72.24,3155860,0.0,1.0
2022-03-01,70.88,72.06,70.27,71.12,1312460,70.88,72.06,70.27,71.12,1312460,0.0,1.0
2022-03-02,71.0,71.75,70.45,70.72,1431321,71.0,71.75,70.45,70.72,1431321,0.0,1.0
2022-03-03,70.9,71.94,70.6601,71.49,1788284,70.9,71.94,70.6601,71.49,1788284,0.0,1.0
2022-03-04,72.22,72.52,70.26,70.69,1378247,72.22,72.52,70.26,70.69,1378247,0.0,1.0
2022-03-07,71.65,72.72,70.89,72.41,1623939,71.65,72.72,70.89,72.41,1623939,0.0,1.0
2022-03-08,69.7,71.76,69.5,71.32,1825817,69.7,71.76,69.5,71.32,1825817,0.0,1.0
2022-03-09,71.16,71.46,69.865,70.43,1233247,71.16,71.46,69.865,70.43,1233247,0.0,1.0
2022-03-10,70.28,70.445,69.55,70.22,839965,70.28,70.445,69.55,70.22,839965,0.0,1.0
2022-03-11,69.44,71.34,69.38,70.76,1283202,69.44,71.34,69.38,70.76,1283202,0.0,1.0
2022-03-14,69.59,71.4,69.32,69.675,1630803,69.59,71.4,69.32,69.675,1630803,0.0,1.0
2022-03-15,70.96,70.97,69.29,70.04,1241480,70.96,70.97,69.29,70.04,1241480,0.0,1.0
2022-03-16,72.38,72.4,70.78,71.13,1132336,72.38,72.4,70.78,71.13,1132336,0.0,1.0
2022-03-17,73.9,74.07,71.02,72.37,1407781,73.9,74.07,71.02,72.37,1407781,0.0,1.0
2022-03-18,74.91,75.0,73.56,74.08,2670120,74.91,75.0,73.56,74.08,2670120,0.0,1.0
2022-03-21,75.79,76.12,74.68,74.68,1674777,75.79,76.12,74.68,74.68,1674777,0.0,1.0
2022-03-22,76.16,76.28,75.66,75.66,1247998,76.16,76.28,75.66,75.66,1247998,0.0,1.0
2022-03-23,75.04,76.16,74.3916,75.95,1650305,75.04,76.16,74.3916,75.95,1650305,0.0,1.0
2022-03-24,75.19,75.63,74.05,75.34,1261400,75.19,75.63,74.05,75.34,1261400,0.0,1.0
2022-03-25,76.05,76.05,75.12,75.65,916482,76.05,76.05,75.12,75.65,916482,0.0,1.0
2022-03-28,76.0,76.29,75.17,76.16,1036513,76.0,76.29,75.17,76.16,1036513,0.0,1.0
2022-03-29,75.92,76.965,75.76,76.56,1219907,75.92,76.965,75.76,76.56,1219907,0.0,1.0
2022-03-30,76.67,76.69,75.6,75.92,1987744,76.67,76.69,75.6,75.92,1987744,0.0,1.0
2022-03-31,76.82,78.14,75.78,76.53,1936957,76.82,78.14,75.78,76.53,1936957,0.0,1.0
2022-04-01,76.93,77.07,75.14,76.91,2030937,76.93,77.07,75.14,76.91,2030937,0.0,1.0
2022-04-04,76.1,76.385,74.51,74.98,1746266,76.1,76.385,74.51,74.98,1746266,0.0,1.0
2022-04-05,77.66,77.87,75.82,75.95,1837852,77.66,77.87,75.82,75.95,1837852,0.0,1.0
2022-04-06,78.34,78.505,76.955,77.31,1559392,78.34,78.505,76.955,77.31,1559392,0.0,1.0
2022-04-07,79.47,79.99,77.64,77.94,2080741,79.47,79.99,77.64,77.94,2080741,0.0,1.0
2022-04-08,79.99,80.49,78.8796,79.75,1659148,79.99,80.49,78.8796,79.75,1659148,0.0,1.0
2022-04-11,76.52,79.91,76.36,79.76,1424335,76.52,79.91,76.36,79.76,1424335,0.0,1.0
2022-04-12,76.5,78.27,76.3,76.48,2089145,76.5,78.27,76.3,76.48,2089145,0.0,1.0
2022-04-13,76.89,77.035,75.46,76.032,1942894,76.89,77.035,75.46,76.032,1942894,0.0,1.0
2022-04-14,76.33,78.14,75.595,77.18,4911891,76.33,78.14,75.595,77.18,4911891,0.0,1.0
2022-04-18,75.18,76.4,74.37,76.11,1205435,75.18,76.4,74.37,76.11,1205435,0.0,1.0
2022-04-19,76.28,76.79,74.79,75.15,1447277,76.28,76.79,74.79,75.15,1447277,0.0,1.0
2022-04-20,78.18,78.21,76.03,76.459,1505395,78.18,78.21,76.03,76.459,1505395,0.0,1.0
2022-04-21,77.07,79.0,76.81,78.07,1756160,77.07,79.0,76.81,78.07,1756160,0.0,1.0
2022-04-22,73.93,76.58,73.83,76.56,2075932,73.93,76.58,73.83,76.56,2075932,0.0,1.0
2022-04-25,72.73,73.245,71.87,72.974,1827863,72.73,73.245,71.87,72.974,1827863,0.0,1.0
2022-04-26,70.54,72.23,70.36,72.06,1918085,70.54,72.23,70.36,72.06,1918085,0.0,1.0
2022-04-27,70.84,71.28,70.02,70.49,2329273,70.84,71.28,70.02,70.49,2329273,0.0,1.0
2022-04-28,71.4,71.87,67.61,68.03,4401045,71.4,71.87,67.61,68.03,4401045,0.0,1.0
2022-04-29,71.99,73.765,70.82,71.33,3171469,71.99,73.765,70.82,71.33,3171469,0.0,1.0
2022-05-02,72.91,73.66,71.695,72.03,2797342,72.91,73.66,71.695,72.03,2797342,0.0,1.0
2022-05-03,73.13,74.715,72.87,73.15,1971501,73.13,74.715,72.87,73.15,1971501,0.0,1.0
2022-05-04,75.7,75.9,73.225,73.31,1732388,75.7,75.9,73.225,73.31,1732388,0.0,1.0
2022-05-05,74.77,75.89,73.79,75.02,2220731,74.77,75.89,73.79,75.02,2220731,0.0,1.0
2022-05-06,74.11,74.95,73.23,74.56,1889875,74.11,74.95,73.23,74.56,1889875,0.0,1.0
2022-05-09,72.76,73.77,72.22,73.44,1799019,72.76,73.77,72.22,73.44,1799019,0.0,1.0
2022-05-10,73.32,73.75,72.14,73.08,1665211,73.32,73.75,72.14,73.08,1665211,0.0,1.0
2022-05-11,73.49,75.14,72.7,73.28,2230045,73.49,75.14,72.7,73.28,2230045,0.0,1.0
2022-05-12,74.27,74.59,73.245,73.38,1939886,74.27,74.59,73.245,73.38,1939886,0.0,1.0
2022-05-13,76.28,76.635,74.08,74.55,1700424,76.28,76.635,74.08,74.55,1700424,0.0,1.0
2022-05-16,77.22,78.0,75.63,76.34,2106188,77.22,78.0,75.63,76.34,2106188,0.0,1.0
2022-05-17,79.08,79.68,77.99,78.08,2708970,79.08,79.68,77.99,78.08,2708970,0.0,1.0
2022-05-18,77.55,79.02,77.25,78.94,2246467,77.55,79.02,77.25,78.94,2246467,0.0,1.0
2022-05-19,78.12,78.53,76.97,77.36,2117538,78.12,78.53,76.97,77.36,2117538,0.0,1.0
2022-05-20,77.75,78.86,76.58,78.78,1729502,77.75,78.86,76.58,78.78,1729502,0.0,1.0
2022-05-23,78.81,79.14,77.93,78.24,1565491,78.81,79.14,77.93,78.24,1565491,0.0,1.0
2022-05-24,78.39,79.45,77.77,78.72,1666679,78.39,79.45,77.77,78.72,1666679,0.0,1.0
2022-05-25,76.0,78.44,75.46,78.42,3025145,76.0,78.44,75.46,78.42,3025145,0.0,1.0
2022-05-26,76.19,76.73,75.8,76.53,3896949,76.19,76.73,75.8,76.53,3896949,0.0,1.0
2022-05-27,77.46,78.0,76.83,76.92,3294120,77.46,78.0,76.83,76.92,3294120,0.0,1.0
2022-05-31,75.27,77.32,75.06,77.32,5810632,75.27,77.32,75.06,77.32,5810632,0.0,1.0
2022-06-01,74.65,76.01,73.33,75.57,2019090,74.65,76.01,73.33,75.57,2019090,0.0,1.0
2022-06-02,75.99,76.11,74.03,74.72,1493201,75.99,76.11,74.03,74.72,1493201,0.0,1.0
2022-06-03,75.3,75.78,74.65,75.61,1348641,75.3,75.78,74.65,75.61,1348641,0.0,1.0
2022-06-06,75.13,76.0,75.07,75.84,921351,75.13,76.0,75.07,75.84,921351,0.0,1.0
2022-06-07,76.62,76.72,74.99,74.99,1564003,76.62,76.72,74.99,74.99,1564003,0.0,1.0
2022-06-08,75.65,76.68,75.57,76.51,1159371,75.65,76.68,75.57,76.51,1159371,0.0,1.0
2022-06-09,73.68,75.44,73.66,75.23,1622870,73.68,75.44,73.66,75.23,1622870,0.0,1.0
2022-06-10,71.73,73.17,71.71,72.79,1468611,71.73,73.17,71.71,72.79,1468611,0.0,1.0
2022-06-13,68.55,70.75,68.43,70.06,2194317,68.55,70.75,68.43,70.06,2194317,0.0,1.0
2022-06-14,67.87,68.88,67.22,68.55,2118009,67.87,68.88,67.22,68.55,2118009,0.0,1.0
2022-06-15,68.32,69.215,67.38,68.61,1867010,68.32,69.215,67.38,68.61,1867010,0.0,1.0
2022-06-16,67.12,67.97,66.58,67.01,2126077,67.12,67.97,66.58,67.01,2126077,0.0,1.0
2022-06-17,67.88,68.28,67.29,67.37,3339131,67.88,68.28,67.29,67.37,3339131,0.0,1.0
2022-06-21,68.2,69.34,68.095,69.025,1419425,68.2,69.34,68.095,69.025,1419425,0.0,1.0
2022-06-22,68.08,68.83,67.78,67.94,1515072,68.08,68.83,67.78,67.94,1515072,0.0,1.0
2022-06-23,70.55,70.8,68.52,68.67,1697803,70.55,70.8,68.52,68.67,1697803,0.0,1.0
2022-06-24,70.93,71.5925,70.78,71.0,2753752,70.93,71.5925,70.78,71.0,2753752,0.0,1.0
2022-06-27,71.46,71.565,70.49,71.02,1438467,71.46,71.565,70.49,71.02,1438467,0.0,1.0
2022-06-28,69.78,72.27,69.7,71.99,1279777,69.78,72.27,69.7,71.99,1279777,0.0,1.0
2022-06-29,70.35,70.6,68.57,69.78,1051850,70.35,70.6,68.57,69.78,1051850,0.0,1.0
2022-06-30,69.3,70.32,68.99,69.9,1713314,69.3,70.32,68.99,69.9,1713314,0.0,1.0
2022-07-01,70.14,70.15,68.61,69.56,1349210,70.14,70.15,68.61,69.56,1349210,0.0,1.0
2022-07-05,70.19,70.35,68.09,69.62,1387477,70.19,70.35,68.09,69.62,1387477,0.0,1.0
2022-07-06,70.88,71.11,69.64,70.38,1808778,70.88,71.11,69.64,70.38,1808778,0.0,1.0
2022-07-07,71.78,72.2,70.48,70.88,1563751,71.78,72.2,70.48,70.88,1563751,0.0,1.0
2022-07-08,71.38,72.17,71.07,71.71,1092241,71.38,72.17,71.07,71.71,1092241,0.0,1.0
2022-07-11,71.42,71.67,70.64,70.79,696579,71.42,71.67,70.64,70.79,696579,0.0,1.0
2022-07-12,70.68,72.88,70.14,71.66,1154692,70.68,72.88,70.14,71.66,1154692,0.0,1.0
2022-07-13,70.35,71.37,69.94,70.17,1169399,70.35,71.37,69.94,70.17,1169399,0.0,1.0
2022-07-14,69.39,70.02,68.26,69.95,1598386,69.39,70.02,68.26,69.95,1598386,0.0,1.0
2022-07-15,70.59,70.9575,69.55,69.84,1671486,70.59,70.9575,69.55,69.84,1671486,0.0,1.0
2022-07-18,68.47,69.28,67.58,68.75,2401782,68.47,69.28,67.58,68.75,2401782,0.0,1.0
2022-07-19,70.49,70.99,69.07,69.31,1721700,70.49,70.99,69.07,69.31,1721700,0.0,1.0
2022-07-20,70.11,70.42,69.34,69.36,1415522,70.11,70.42,69.34,69.36,1415522,0.0,1.0
2022-07-21,71.89,71.91,70.38,70.46,2165868,71.89,71.91,70.38,70.46,2165868,0.0,1.0
2022-07-22,70.54,72.45,69.91,72.45,1823970,70.54,72.45,69.91,72.45,1823970,0.0,1.0
2022-07-25,70.26,70.65,69.8,70.65,1413878,70.26,70.65,69.8,70.65,1413878,0.0,1.0
2022-07-26,70.06,70.77,69.68,70.69,1370452,70.06,70.77,69.68,70.69,1370452,0.0,1.0
2022-07-27,70.94,71.02,69.56,69.83,2076692,70.94,71.02,69.56,69.83,2076692,0.0,1.0
2022-07-28,70.78,71.54,68.5,70.42,2952019,70.78,71.54,68.5,70.42,2952019,0.0,1.0
2022-07-29,71.38,71.57,70.0058,70.37,1814677,71.38,71.57,70.0058,70.37,1814677,0.0,1.0
2022-08-01,70.95,71.59,70.4,71.1,1529052,70.95,71.59,70.4,71.1,1529052,0.0,1.0
2022-08-02,71.47,72.33,70.78,71.1,1312214,71.47,72.33,70.78,71.1,1312214,0.0,1.0
2022-08-03,72.26,72.61,71.22,71.83,1145128,72.26,72.61,71.22,71.83,1145128,0.0,1.0
2022-08-04,71.2,72.59,71.11,72.54,1022268,71.2,72.59,71.11,72.54,1022268,0.0,1.0
2022-08-05,71.4,71.43,70.45,70.6,1144927,71.4,71.43,70.45,70.6,1144927,0.0,1.0
2022-08-08,72.78,72.95,71.46,71.51,1441848,72.78,72.95,71.46,71.51,1441848,0.0,1.0
2022-08-09,71.41,72.99,71.3,72.87,1375050,71.41,72.99,71.3,72.87,1375050,0.0,1.0
2022-08-10,72.24,72.73,71.35,72.31,1097582,72.24,72.73,71.35,72.31,1097582,0.0,1.0
2022-08-11,72.07,73.29,72.01,72.44,684390,72.07,73.29,72.01,72.44,684390,0.0,1.0
2022-08-12,72.99,73.02,72.03,72.27,669078,72.99,73.02,72.03,72.27,669078,0.0,1.0
2022-08-15,73.47,73.8,72.65,72.99,1880778,73.47,73.8,72.65,72.99,1880778,0.0,1.0
2022-08-16,72.85,73.58,72.16,73.14,1316712,72.85,73.58,72.16,73.14,1316712,0.0,1.0
2022-08-17,71.89,72.78,71.59,72.39,1063773,71.89,72.78,71.59,72.39,1063773,0.0,1.0
2022-08-18,71.58,72.18,71.28,72.18,1456174,71.58,72.18,71.28,72.18,1456174,0.0,1.0
2022-08-19,71.46,72.419,71.11,71.65,3852941,71.46,72.419,71.11,71.65,3852941,0.0,1.0
2022-08-22,69.93,71.56,69.755,71.075,1328624,69.93,71.56,69.755,71.075,1328624,0.0,1.0
2022-08-23,69.44,69.73,68.62,69.57,1030823,69.44,69.73,68.62,69.57,1030823,0.0,1.0
2022-08-24,69.67,70.085,69.21,69.35,1089379,69.67,70.085,69.21,69.35,1089379,0.0,1.0
2022-08-25,71.18,71.22,69.74,69.94,848025,71.18,71.22,69.74,69.94,848025,0.0,1.0
2022-08-26,67.71,71.31,67.67,71.31,965793,67.71,71.31,67.67,71.31,965793,0.0,1.0
2022-08-29,67.44,67.88,66.94,67.23,1329824,67.44,67.88,66.94,67.23,1329824,0.0,1.0
2022-08-30,67.0,67.56,66.44,67.56,1552956,67.0,67.56,66.44,67.56,1552956,0.0,1.0
2022-08-31,67.56,67.95,66.915,67.32,2635697,67.56,67.95,66.915,67.32,2635697,0.0,1.0
2022-09-01,68.42,68.44,67.34,67.49,1212540,68.42,68.44,67.34,67.49,1212540,0.0,1.0
2022-09-02,67.52,69.46,67.39,68.92,1291394,67.52,69.46,67.39,68.92,1291394,0.0,1.0
2022-09-06,67.51,68.19,67.23,67.67,1048838,67.51,68.19,67.23,67.67,1048838,0.0,1.0
2022-09-07,67.7,68.08,67.14,67.77,1444651,67.7,68.08,67.14,67.77,1444651,0.0,1.0
2022-09-08,68.87,68.92,67.28,67.34,1149854,68.87,68.92,67.28,67.34,1149854,0.0,1.0
2022-09-09,69.16,69.72,68.86,69.0,1161452,69.16,69.72,68.86,69.0,1161452,0.0,1.0
2022-09-12,69.91,70.47,69.1,69.54,1127119,69.91,70.47,69.1,69.54,1127119,0.0,1.0
2022-09-13,68.02,68.825,67.535,68.78,1845895,68.02,68.825,67.535,68.78,1845895,0.0,1.0
2022-09-14,67.99,68.38,67.23,68.26,1897088,67.99,68.38,67.23,68.26,1897088,0.0,1.0
2022-09-15,67.66,68.9,67.45,68.22,1164063,67.66,68.9,67.45,68.22,1164063,0.0,1.0
2022-09-16,66.82,67.49,66.36,67.35,3231367,66.82,67.49,66.36,67.35,3231367,0.0,1.0
2022-09-19,66.62,66.73,65.61,66.62,1255017,66.62,66.73,65.61,66.62,1255017,0.0,1.0
2022-09-20,64.65,66.3,64.03,66.15,1306819,64.65,66.3,64.03,66.15,1306819,0.0,1.0
2022-09-21,62.89,65.3,62.73,64.67,2555129,62.89,65.3,62.73,64.67,2555129,0.0,1.0
2022-09-22,62.71,63.6,62.32,62.6,1197882,62.71,63.6,62.32,62.6,1197882,0.0,1.0
2022-09-23,62.98,63.06,61.57,62.41,1281429,62.98,63.06,61.57,62.41,1281429,0.0,1.0
2022-09-26,63.66,64.52,62.79,63.13,2686278,63.66,64.52,62.79,63.13,2686278,0.0,1.0
2022-09-27,63.71,64.72,63.29,63.71,1500711,63.71,64.72,63.29,63.71,1500711,0.0,1.0
2022-09-28,65.23,65.86,63.78,64.16,1799409,65.23,65.86,63.78,64.16,1799409,0.0,1.0
2022-09-29,65.0,65.49,64.65,64.82,1698012,65.0,65.49,64.65,64.82,1698012,0.0,1.0
2022-09-30,64.52,66.39,64.3,65.32,2055763,64.52,66.39,64.3,65.32,2055763,0.0,1.0
2022-10-03,66.12,66.74,64.995,65.19,1845035,66.12,66.74,64.995,65.19,1845035,0.0,1.0
2022-10-04,66.55,67.51,66.17,66.48,1958311,66.55,67.51,66.17,66.48,1958311,0.0,1.0
2022-10-05,66.24,66.555,65.35,66.32,1494525,66.24,66.555,65.35,66.32,1494525,0.0,1.0
2022-10-06,65.79,66.28,65.155,66.28,1774485,65.79,66.28,65.155,66.28,1774485,0.0,1.0
2022-10-07,63.76,65.59,63.375,65.59,1516467,63.76,65.59,63.375,65.59,1516467,0.0,1.0
2022-10-10,61.97,63.95,61.96,63.87,1668374,61.97,63.95,61.96,63.87,1668374,0.0,1.0
2022-10-11,61.95,62.81,60.67,61.89,2631189,61.95,62.81,60.67,61.89,2631189,0.0,1.0
2022-10-12,60.97,62.1,60.9,61.98,2002903,60.97,62.1,60.9,61.98,2002903,0.0,1.0
2022-10-13,63.4,63.87,59.78,60.15,2004305,63.4,63.87,59.78,60.15,2004305,0.0,1.0
2022-10-14,62.55,64.95,62.42,63.98,1686426,62.55,64.95,62.42,63.98,1686426,0.0,1.0
2022-10-17,64.34,64.68,63.175,63.37,1363802,64.34,64.68,63.175,63.37,1363802,0.0,1.0
2022-10-18,63.83,66.19,63.67,65.58,1406819,63.83,66.19,63.67,65.58,1406819,0.0,1.0
2022-10-19,62.17,63.64,61.68,63.42,1157727,62.17,63.64,61.68,63.42,1157727,0.0,1.0
2022-10-20,61.6,62.92,61.5025,62.04,1296612,61.6,62.92,61.5025,62.04,1296612,0.0,1.0
2022-10-21,62.51,62.71,60.68,61.61,2096253,62.51,62.71,60.68,61.61,2096253,0.0,1.0
2022-10-24,63.6,63.79,62.57,63.1,1664465,63.6,63.79,62.57,63.1,1664465,0.0,1.0
2022-10-25,65.3,65.41,63.68,63.68,1658865,65.3,65.41,63.68,63.68,1658865,0.0,1.0
2022-10-26,66.19,66.83,65.47,65.52,1351688,66.19,66.83,65.47,65.52,1351688,0.0,1.0
2022-10-27,66.18,66.55,65.54,66.41,1240741,66.18,66.55,65.54,66.41,1240741,0.0,1.0
2022-10-28,66.93,67.345,65.51,66.14,2102082,66.93,67.345,65.51,66.14,2102082,0.0,1.0
2022-10-31,67.8,68.03,66.65,66.76,2379820,67.8,68.03,66.65,66.76,2379820,0.0,1.0
2022-11-01,74.13,74.67,70.4,72.59,4200937,74.13,74.67,70.4,72.59,4200937,0.0,1.0
2022-11-02,74.25,76.61,72.38,74.64,3419871,74.25,76.61,72.38,74.64,3419871,0.0,1.0
2022-11-03,73.27,73.93,72.4,73.69,1829988,73.27,73.93,72.4,73.69,1829988,0.0,1.0
2022-11-04,75.23,75.29,72.46,73.97,2200292,75.23,75.29,72.46,73.97,2200292,0.0,1.0
2022-11-07,74.35,75.93,73.595,75.45,1696504,74.35,75.93,73.595,75.45,1696504,0.0,1.0
2022-11-08,73.71,74.77,73.625,74.15,1469640,73.71,74.77,73.625,74.15,1469640,0.0,1.0
2022-11-09,72.11,73.8,71.96,73.31,1742866,72.11,73.8,71.96,73.31,1742866,0.0,1.0
2022-11-10,75.0,75.2,73.67,74.38,1471041,75.0,75.2,73.67,74.38,1471041,0.0,1.0
2022-11-11,75.93,76.15,74.74,74.86,1521027,75.93,76.15,74.74,74.86,1521027,0.0,1.0
2022-11-14,75.48,76.77,75.27,75.33,1549867,75.48,76.77,75.27,75.33,1549867,0.0,1.0
2022-11-15,74.61,76.73,74.52,76.14,1443702,74.61,76.73,74.52,76.14,1443702,0.0,1.0
2022-11-16,74.3,75.27,73.79,74.82,1387270,74.3,75.27,73.79,74.82,1387270,0.0,1.0
2022-11-17,73.04,73.97,72.54,73.88,1153769,73.04,73.97,72.54,73.88,1153769,0.0,1.0
2022-11-18,73.48,74.92,72.745,73.84,1283527,73.48,74.92,72.745,73.84,1283527,0.0,1.0
2022-11-21,73.56,74.5,73.09,73.22,1015874,73.56,74.5,73.09,73.22,1015874,0.0,1.0
2022-11-22,74.26,74.44,73.2,73.54,1109401,74.26,74.44,73.2,73.54,1109401,0.0,1.0
2022-11-23,74.38,74.69,74.07,74.36,1080587,74.38,74.69,74.07,74.36,1080587,0.0,1.0
2022-11-25,74.93,74.94,73.83,74.52,450666,74.93,74.94,73.83,74.52,450666,0.0,1.0
2022-11-28,73.85,75.0,73.435,74.9,918698,73.85,75.0,73.435,74.9,918698,0.0,1.0
2022-11-29,74.37,74.56,73.07,73.49,958680,74.37,74.56,73.07,73.49,958680,0.0,1.0
2022-11-30,76.16,76.24,73.58,74.17,2826216,76.16,76.24,73.58,74.17,2826216,0.0,1.0
2022-12-01,76.99,77.5,76.15,76.72,946652,76.99,77.5,76.15,76.72,946652,0.0,1.0
2022-12-02,76.5,77.3,75.58,76.35,1535914,76.5,77.3,75.58,76.35,1535914,0.0,1.0
2022-12-05,75.11,75.54,73.53,75.53,1462777,75.11,75.54,73.53,75.53,1462777,0.0,1.0
2022-12-06,74.22,75.61,74.12,74.87,1675138,74.22,75.61,74.12,74.87,1675138,0.0,1.0
2022-12-07,73.8,74.8,73.48,74.51,1617468,73.8,74.8,73.48,74.51,1617468,0.0,1.0
2022-12-08,74.8,75.11,73.47,74.08,1423836,74.8,75.11,73.47,74.08,1423836,0.0,1.0
2022-12-09,74.0,74.86,73.88,74.78,845605,74.0,74.86,73.88,74.78,845605,0.0,1.0
2022-12-12,75.15,75.38,73.92,74.15,1446426,75.15,75.38,73.92,74.15,1446426,0.0,1.0
2022-12-13,75.78,76.9,75.46,76.78,1583777,75.78,76.9,75.46,76.78,1583777,0.0,1.0
2022-12-14,75.89,76.69,75.0881,75.51,1497531,75.89,76.69,75.0881,75.51,1497531,0.0,1.0
2022-12-15,75.01,75.34,74.275,75.31,1396115,75.01,75.34,74.275,75.31,1396115,0.0,1.0
2022-12-16,73.73,74.83,73.52,74.54,4387321,73.73,74.83,73.52,74.54,4387321,0.0,1.0
2022-12-19,73.31,73.97,72.68,73.11,1208075,73.31,73.97,72.68,73.11,1208075,0.0,1.0
2022-12-20,74.1,74.33,72.97,73.58,1275884,74.1,74.33,72.97,73.58,1275884,0.0,1.0
2022-12-21,75.42,76.03,74.32,74.61,1220189,75.42,76.03,74.32,74.61,1220189,0.0,1.0
2022-12-22,75.37,75.44,73.66,74.95,1072947,75.37,75.44,73.66,74.95,1072947,0.0,1.0
2022-12-23,75.51,75.79,74.81,75.13,1017689,75.51,75.79,74.81,75.13,1017689,0.0,1.0
2022-12-27,75.75,75.8,75.035,75.8,862969,75.75,75.8,75.035,75.8,862969,0.0,1.0
2022-12-28,74.94,76.68,74.93,76.07,650167,74.94,76.68,74.93,76.07,650167,0.0,1.0
2022-12-29,76.1,76.63,74.955,75.45,750100,76.1,76.63,74.955,75.45,750100,0.0,1.0
2022-12-30,74.81,75.85,74.06,75.85,1453614,74.81,75.85,74.06,75.85,1453614,0.0,1.0
2023-01-03,75.55,75.75,74.54,75.08,1555235,75.55,75.75,74.54,75.08,1555235,0.0,1.0
2023-01-04,78.23,78.29,75.62,76.1,1985050,78.23,78.29,75.62,76.1,1985050,0.0,1.0
2023-01-05,77.63,78.23,76.43,77.62,1774555,77.63,78.23,76.43,77.62,1774555,0.0,1.0
2023-01-06,77.83,78.84,77.28,78.84,2140525,77.83,78.84,77.28,78.84,2140525,0.0,1.0
2023-01-09,79.79,81.97,78.565,79.58,2905373,79.79,81.97,78.565,79.58,2905373,0.0,1.0
2023-01-10,80.57,81.43,79.675,80.0,1743178,80.57,81.43,79.675,80.0,1743178,0.0,1.0
2023-01-11,81.08,81.63,80.39,80.75,2819327,81.08,81.63,80.39,80.75,2819327,0.0,1.0
2023-01-12,79.87,81.28,79.46,81.28,2040280,79.87,81.28,79.46,81.28,2040280,0.0,1.0
2023-01-13,79.95,80.3599,79.2,79.42,1292053,79.95,80.3599,79.2,79.42,1292053,0.0,1.0
2023-01-17,79.46,80.22,79.2,79.95,1655346,79.46,80.22,79.2,79.95,1655346,0.0,1.0
2023-01-18,78.92,79.95,78.69,79.55,1422804,78.92,79.95,78.69,79.55,1422804,0.0,1.0
2023-01-19,78.76,79.11,78.01,78.8,1996970,78.76,79.11,78.01,78.8,1996970,0.0,1.0
2023-01-20,79.66,79.9,78.52,78.99,2712754,79.66,79.9,78.52,78.99,2712754,0.0,1.0
2023-01-23,81.63,81.69,79.63,79.69,1519173,81.63,81.69,79.63,79.69,1519173,0.0,1.0
2023-01-24,81.59,81.72,80.08,81.63,1735367,81.59,81.72,80.08,81.63,1735367,0.0,1.0
2023-01-25,81.7,81.75,80.57,81.14,2135058,81.7,81.75,80.57,81.14,2135058,0.0,1.0
2023-01-26,82.93,82.96,81.49,81.83,2059700,82.93,82.96,81.49,81.83,2059700,0.0,1.0
2023-01-27,82.79,82.94,82.02,82.53,1446836,82.79,82.94,82.02,82.53,1446836,0.0,1.0
2023-01-30,82.15,82.85,82.065,82.51,1588169,82.15,82.85,82.065,82.51,1588169,0.0,1.0
2023-01-31,81.37,81.98,80.66,81.89,2805364,81.37,81.98,80.66,81.89,2805364,0.0,1.0
2023-02-01,82.78,83.12,81.08,81.53,1951634,82.78,83.12,81.08,81.53,1951634,0.0,1.0
2023-02-02,84.44,85.21,81.7242,83.6,3264851,84.44,85.21,81.7242,83.6,3264851,0.0,1.0
2023-02-03,84.68,85.31,83.45,84.24,1693264,84.68,85.31,83.45,84.24,1693264,0.0,1.0
2023-02-06,84.34,84.94,83.685,84.3,1503220,84.34,84.94,83.685,84.3,1503220,0.0,1.0
2023-02-07,86.16,86.17,83.64,83.77,1820355,86.16,86.17,83.64,83.77,1820355,0.0,1.0
2023-02-08,85.61,86.65,85.28,85.81,1535770,85.61,86.65,85.28,85.81,1535770,0.0,1.0
2023-02-09,82.44,85.95,82.25,85.72,1591855,82.44,85.95,82.25,85.72,1591855,0.0,1.0
2023-02-10,81.86,82.62,81.37,82.08,1602725,81.86,82.62,81.37,82.08,1602725,0.0,1.0
2023-02-13,83.46,83.48,81.82,82.05,1472165,83.46,83.48,81.82,82.05,1472165,0.0,1.0
2023-02-14,83.15,83.98,82.7,83.46,1515484,83.15,83.98,82.7,83.46,1515484,0.0,1.0
2023-02-15,83.62,84.09,82.78,83.2,1623533,83.62,84.09,82.78,83.2,1623533,0.0,1.0
2023-02-16,82.62,83.2746,82.55,82.8,980735,82.62,83.2746,82.55,82.8,980735,0.0,1.0
2023-02-17,82.73,82.96,81.93,82.7,1133865,82.73,82.96,81.93,82.7,1133865,0.0,1.0
2023-02-21,81.19,82.27,80.96,82.02,1176343,81.19,82.27,80.96,82.02,1176343,0.0,1.0
2023-02-22,81.23,81.63,80.5856,81.19,1383328,81.23,81.63,80.5856,81.19,1383328,0.0,1.0
2023-02-23,81.27,81.72,80.78,81.43,938533,81.27,81.72,80.78,81.43,938533,0.0,1.0
2023-02-24,80.1,80.873,79.91,80.58,940552,80.1,80.873,79.91,80.58,940552,0.0,1.0
2023-02-27,80.27,80.71,79.97,80.71,1339200,80.27,80.71,79.97,80.71,1339200,0.0,1.0
2023-02-28,79.64,80.48,79.61,80.36,2167676,79.64,80.48,79.61,80.36,2167676,0.0,1.0
2023-03-01,79.06,79.75,78.56,79.27,1618751,79.06,79.75,78.56,79.27,1618751,0.0,1.0
2023-03-02,80.08,80.14,78.0,78.65,1721779,80.08,80.14,78.0,78.65,1721779,0.0,1.0
2023-03-03,80.44,80.725,80.18,80.6,1156578,80.44,80.725,80.18,80.6,1156578,0.0,1.0
2023-03-06,80.25,80.94,80.16,80.44,1389787,80.25,80.94,80.16,80.44,1389787,0.0,1.0
2023-03-07,79.13,80.3,78.83,80.26,1173364,79.13,80.3,78.83,80.26,1173364,0.0,1.0
2023-03-08,78.26,79.34,77.92,79.08,1261393,78.26,79.34,77.92,79.08,1261393,0.0,1.0
2023-03-09,78.49,79.09,78.265,78.8,1633540,78.49,79.09,78.265,78.8,1633540,0.0,1.0
2023-03-10,77.68,78.62,76.8475,78.25,952803,77.68,78.62,76.8475,78.25,952803,0.0,1.0
2023-03-13,78.3,78.7,77.08,77.38,1260964,78.3,78.7,77.08,77.38,1260964,0.0,1.0
2023-03-14,79.36,79.62,78.6,79.05,1205597,79.36,79.62,78.6,79.05,1205597,0.0,1.0
2023-03-15,78.33,78.6,77.41,78.52,1413437,78.33,78.6,77.41,78.52,1413437,0.0,1.0
2023-03-16,78.35,78.67,77.19,78.05,1440487,78.35,78.67,77.19,78.05,1440487,0.0,1.0
2023-03-17,77.07,78.46,76.45,78.37,3202203,77.07,78.46,76.45,78.37,3202203,0.0,1.0
2023-03-20,78.31,78.46,76.925,77.27,958366,78.31,78.46,76.925,77.27,958366,0.0,1.0
2023-03-21,79.77,79.93,78.51,78.51,1450691,79.77,79.93,78.51,78.51,1450691,0.0,1.0
2023-03-22,78.63,80.35,78.6,79.64,1383616,78.63,80.35,78.6,79.64,1383616,0.0,1.0
2023-03-23,78.53,79.41,78.07,78.84,1128499,78.53,79.41,78.07,78.84,1128499,0.0,1.0
2023-03-24,79.2,79.31,78.07,78.5,1182664,79.2,79.31,78.07,78.5,1182664,0.0,1.0
2023-03-27,79.61,80.31,79.41,79.5,1052687,79.61,80.31,79.41,79.5,1052687,0.0,1.0
2023-03-28,78.835,79.61,78.79,79.38,629021,78.835,79.61,78.79,79.38,629021,0.0,1.0
2023-03-29,79.2,79.39,78.4,79.19,1106945,79.2,79.39,78.4,79.19,1106945,0.0,1.0
2023-03-30,80.5,80.535,79.54,79.85,806756,80.5,80.535,79.54,79.85,806756,0.0,1.0
2023-03-31,80.7,80.9,79.95,80.82,1302193,80.7,80.9,79.95,80.82,1302193,0.0,1.0
2023-04-03,80.58,80.86,80.065,80.86,887388,80.58,80.86,80.065,80.86,887388,0.0,1.0
2023-04-04,80.79,81.73,80.61,80.72,1024012,80.79,81.73,80.61,80.72,1024012,0.0,1.0
2023-04-05,82.09,82.26,80.64,80.96,995868,82.09,82.26,80.64,80.96,995868,0.0,1.0
2023-04-06,82.86,83.03,81.77,82.07,1214725,82.86,83.03,81.77,82.07,1214725,0.0,1.0
2023-04-10,83.07,83.07,82.18,82.49,1168467,83.07,83.07,82.18,82.49,1168467,0.0,1.0
2023-04-11,83.54,83.655,82.98,83.19,1000244,83.54,83.655,82.98,83.19,1000244,0.0,1.0
2023-04-12,83.73,84.41,83.59,83.87,1447043,83.73,84.41,83.59,83.87,1447043,0.0,1.0
2023-04-13,84.92,84.96,83.72,83.93,1385684,84.92,84.96,83.72,83.93,1385684,0.0,1.0
2023-04-14,84.14,84.86,83.975,84.86,948020,84.14,84.86,83.975,84.86,948020,0.0,1.0
2023-04-17,83.64,84.36,83.02,84.18,1207442,83.64,84.36,83.02,84.18,1207442,0.0,1.0
2023-04-18,82.51,83.68,82.38,83.65,1236045,82.51,83.68,82.38,83.65,1236045,0.0,1.0
2023-04-19,83.99,84.16,82.26,82.85,1852642,83.99,84.16,82.26,82.85,1852642,0.0,1.0
2023-04-20,84.05,84.1,82.97,83.49,1251853,84.05,84.1,82.97,83.49,1251853,0.0,1.0
2023-04-21,84.06,84.82,83.98,84.3,1219484,84.06,84.82,83.98,84.3,1219484,0.0,1.0
2023-04-24,85.62,85.72,84.12,84.19,1167849,85.62,85.72,84.12,84.19,1167849,0.0,1.0
2023-04-25,84.91,85.67,84.56,84.88,1079606,84.91,85.67,84.56,84.88,1079606,0.0,1.0
2023-04-26,83.59,84.525,83.18,84.4,1397716,83.59,84.525,83.18,84.4,1397716,0.0,1.0
2023-04-27,84.65,84.75,83.31,83.5,894002,84.65,84.75,83.31,83.5,894002,0.0,1.0
2023-04-28,86.01,86.17,84.2,84.38,1126354,86.01,86.17,84.2,84.38,1126354,0.0,1.0
2023-05-01,87.67,87.88,85.8,85.8,1851878,87.67,87.88,85.8,85.8,1851878,0.0,1.0
2023-05-02,83.97,85.06,81.29,85.06,2639730,83.97,85.06,81.29,85.06,2639730,0.0,1.0
2023-05-03,84.09,85.635,83.91,84.77,1446553,84.09,85.635,83.91,84.77,1446553,0.0,1.0
2023-05-04,82.45,83.825,82.16,83.825,1396772,82.45,83.825,82.16,83.825,1396772,0.0,1.0
2023-05-05,83.74,83.97,82.87,82.98,855631,83.74,83.97,82.87,82.98,855631,0.0,1.0
2023-05-08,83.1,83.74,82.96,83.74,921088,83.1,83.74,82.96,83.74,921088,0.0,1.0
2023-05-09,83.67,86.74,82.6,83.02,3719147,83.67,86.74,82.6,83.02,3719147,0.0,1.0
2023-05-10,82.07,84.28,81.525,84.01,1343600,82.07,84.28,81.525,84.01,1343600,0.0,1.0
2023-05-11,81.85,81.9,81.24,81.74,1049536,81.85,81.9,81.24,81.74,1049536,0.0,1.0
2023-05-12,82.77,82.86,81.88,82.0,1012665,82.77,82.86,81.88,82.0,1012665,0.0,1.0
2023-05-15,82.37,83.13,81.87,82.61,1106777,82.37,83.13,81.87,82.61,1106777,0.0,1.0
2023-05-16,81.34,82.37,81.26,82.01,1211550,81.34,82.37,81.26,82.01,1211550,0.0,1.0
2023-05-17,81.03,81.7162,80.69,81.47,1633147,81.03,81.7162,80.69,81.47,1633147,0.0,1.0
2023-05-18,81.06,81.24,80.2,80.78,1121108,81.06,81.24,80.2,80.78,1121108,0.0,1.0
2023-05-19,81.43,82.315,81.27,81.5,1517084,81.43,82.315,81.27,81.5,1517084,0.0,1.0
2023-05-22,81.63,82.38,81.16,81.68,846913,81.63,82.38,81.16,81.68,846913,0.0,1.0
2023-05-23,80.42,81.5,79.95,81.43,2002710,80.42,81.5,79.95,81.43,2002710,0.0,1.0
2023-05-24,79.62,80.33,79.0,80.22,1208411,79.62,80.33,79.0,80.22,1208411,0.0,1.0
2023-05-25,78.51,79.74,78.36,79.32,1489345,78.51,79.74,78.36,79.32,1489345,0.0,1.0
2023-05-26,79.03,79.51,78.69,78.77,1098422,79.03,79.51,78.69,78.77,1098422,0.0,1.0
2023-05-30,78.66,79.37,78.48,78.94,1376924,78.66,79.37,78.48,78.94,1376924,0.0,1.0
2023-05-31,78.89,79.63,78.17,78.7,3996585,78.89,79.63,78.17,78.7,3996585,0.0,1.0
2023-06-01,79.15,79.25,78.09,79.25,1151573,79.15,79.25,78.09,79.25,1151573,0.0,1.0
2023-06-02,79.06,79.75,78.76,79.36,1128301,79.06,79.75,78.76,79.36,1128301,0.0,1.0
2023-06-05,79.04,79.33,78.6,78.96,1449363,79.04,79.33,78.6,78.96,1449363,0.0,1.0
2023-06-06,79.04,79.31,78.695,79.12,1233636,79.04,79.31,78.695,79.12,1233636,0.0,1.0
2023-06-07,78.82,79.36,78.59,79.04,1157713,78.82,79.36,78.59,79.04,1157713,0.0,1.0
2023-06-08,78.18,78.85,77.78,78.56,1021686,78.18,78.85,77.78,78.56,1021686,0.0,1.0
2023-06-09,77.76,78.82,77.575,78.17,1346537,77.76,78.82,77.575,78.17,1346537,0.0,1.0
2023-06-12,78.46,78.54,77.185,77.67,1778841,78.46,78.54,77.185,77.67,1778841,0.0,1.0
2023-06-13,78.97,79.0,77.74,78.44,1441758,78.97,79.0,77.74,78.44,1441758,0.0,1.0
2023-06-14,78.22,79.84,77.96,79.49,1229353,78.22,79.84,77.96,79.49,1229353,0.0,1.0
2023-06-15,81.04,81.15,78.14,78.42,1578947,81.04,81.15,78.14,78.42,1578947,0.0,1.0
2023-06-16,81.2,81.79,80.54,81.75,4134770,81.2,81.79,80.54,81.75,4134770,0.0,1.0
2023-06-20,82.04,82.265,80.63,80.95,1696690,82.04,82.265,80.63,80.95,1696690,0.0,1.0
2023-06-21,81.43,81.76,80.6,81.68,1179489,81.43,81.76,80.6,81.68,1179489,0.0,1.0
2023-06-22,81.48,81.77,80.99,81.69,1110150,81.48,81.77,80.99,81.69,1110150,0.0,1.0
2023-06-23,81.46,81.795,80.84,81.22,1347140,81.46,81.795,80.84,81.22,1347140,0.0,1.0
2023-06-26,81.07,81.99,80.33,81.53,1067448,81.07,81.99,80.33,81.53,1067448,0.0,1.0
2023-06-27,80.82,81.23,80.28,80.98,1028210,80.82,81.23,80.28,80.98,1028210,0.0,1.0
2023-06-28,80.21,80.96,79.565,80.78,1372114,80.21,80.96,79.565,80.78,1372114,0.0,1.0
2023-06-29,80.07,80.91,79.3,79.84,1689699,80.07,80.91,79.3,79.84,1689699,0.0,1.0
2023-06-30,80.97,81.24,80.28,80.58,1926847,80.97,81.24,80.28,80.58,1926847,0.0,1.0
2023-07-03,79.86,80.83,79.675,80.83,752857,79.86,80.83,79.675,80.83,752857,0.0,1.0
2023-07-05,78.83,79.5809,78.565,79.48,1256897,78.83,79.5809,78.565,79.48,1256897,0.0,1.0
2023-07-06,78.02,78.43,77.4,78.2,1314567,78.02,78.43,77.4,78.2,1314567,0.0,1.0
2023-07-07,77.51,78.235,77.43,77.78,1249768,77.51,78.235,77.43,77.78,1249768,0.0,1.0
2023-07-10,78.55,78.98,77.4875,77.5,1365026,78.55,78.98,77.4875,77.5,1365026,0.0,1.0
2023-07-11,79.09,79.51,78.35,78.67,1002156,79.09,79.51,78.35,78.67,1002156,0.0,1.0
2023-07-12,78.99,79.58,78.88,79.46,1076691,78.99,79.58,78.88,79.46,1076691,0.0,1.0
2023-07-13,79.28,79.33,78.77,79.02,939226,79.28,79.33,78.77,79.02,939226,0.0,1.0
2023-07-14,80.32,80.79,79.76,80.33,968752,80.32,80.79,79.76,80.33,968752,0.0,1.0
2023-07-17,78.96,79.96,78.65,79.96,1295263,78.96,79.96,78.65,79.96,1295263,0.0,1.0
2023-07-18,77.77,78.92,77.63,78.92,1773593,77.77,78.92,77.63,78.92,1773593,0.0,1.0
2023-07-19,78.54,78.87,77.48,77.77,1992163,78.54,78.87,77.48,77.77,1992163,0.0,1.0
2023-07-20,79.3,80.04,78.171,78.92,1566679,79.3,80.04,78.171,78.92,1566679,0.0,1.0
2023-07-21,80.88,81.58,79.26,79.71,7171324,80.88,81.58,79.26,79.71,7171324,0.0,1.0
2023-07-24,81.32,82.45,81.205,81.27,1543950,81.32,82.45,81.205,81.27,1543950,0.0,1.0
2023-07-25,81.47,81.96,80.75,81.01,1209047,81.47,81.96,80.75,81.01,1209047,0.0,1.0
2023-07-26,81.9,82.11,80.76,81.16,1342303,81.9,82.11,80.76,81.16,1342303,0.0,1.0
2023-07-27,80.39,82.31,80.27,82.13,1896552,80.39,82.31,80.27,82.13,1896552,0.0,1.0
2023-07-28,80.69,81.09,79.705,81.08,1649210,80.69,81.09,79.705,81.08,1649210,0.0,1.0
2023-07-31,79.42,81.0,79.1,80.74,1923224,79.42,81.0,79.1,80.74,1923224,0.0,1.0
2023-08-01,76.61,77.2,72.82,72.86,4573837,76.61,77.2,72.82,72.86,4573837,0.0,1.0
2023-08-02,75.67,76.57,75.49,76.49,2360838,75.67,76.57,75.49,76.49,2360838,0.0,1.0
2023-08-03,76.18,76.44,75.0,75.49,1757176,76.18,76.44,75.0,75.49,1757176,0.0,1.0
2023-08-04,75.93,76.37,75.78,76.08,1849019,75.93,76.37,75.78,76.08,1849019,0.0,1.0
2023-08-07,77.07,77.31,75.835,75.93,2061714,77.07,77.31,75.835,75.93,2061714,0.0,1.0
2023-08-08,76.34,77.0097,75.13,76.69,1956540,76.34,77.0097,75.13,76.69,1956540,0.0,1.0
2023-08-09,75.95,76.585,75.56,76.45,1264533,75.95,76.585,75.56,76.45,1264533,0.0,1.0
2023-08-10,75.3,77.15,75.26,76.29,1565493,75.3,77.15,75.26,76.29,1565493,0.0,1.0
2023-08-11,75.29,75.6,74.615,74.98,1634770,75.29,75.6,74.615,74.98,1634770,0.0,1.0
2023-08-14,75.26,75.365,74.92,75.14,1804233,75.26,75.365,74.92,75.14,1804233,0.0,1.0
2023-08-15,74.82,75.42,74.55,74.81,1353539,74.82,75.42,74.55,74.81,1353539,0.0,1.0
2023-08-16,73.63,74.96,73.62,74.73,1645999,73.63,74.96,73.62,74.73,1645999,0.0,1.0
2023-08-17,74.0,74.48,73.2553,73.68,1870230,74.0,74.48,73.2553,73.68,1870230,0.0,1.0
2023-08-18,73.15,73.805,72.88,73.71,3844564,73.15,73.805,72.88,73.71,3844564,0.0,1.0
2023-08-21,75.23,75.505,73.17,73.22,1996286,75.23,75.505,73.17,73.22,1996286,0.0,1.0
2023-08-22,76.86,77.14,75.205,75.35,2361717,76.86,77.14,75.205,75.35,2361717,0.0,1.0
2023-08-23,75.31,77.28,75.23,77.14,2208527,75.31,77.28,75.23,77.14,2208527,0.0,1.0
2023-08-24,75.17,75.87,74.58,75.36,1569497,75.17,75.87,74.58,75.36,1569497,0.0,1.0
2023-08-25,75.41,75.83,74.71,75.57,1035648,75.41,75.83,74.71,75.57,1035648,0.0,1.0
2023-08-28,75.56,76.03,75.28,75.72,1109351,75.56,76.03,75.28,75.72,1109351,0.0,1.0
2023-08-29,76.03,76.22,75.17,75.57,1591152,76.03,76.22,75.17,75.57,1591152,0.0,1.0
2023-08-30,76.34,76.935,76.16,76.36,1476498,76.34,76.935,76.16,76.36,1476498,0.0,1.0
2023-08-31,74.74,76.805,74.7,76.55,1902316,74.74,76.805,74.7,76.55,1902316,0.0,1.0
2023-09-01,75.12,75.35,74.325,74.98,2184131,75.12,75.35,74.325,74.98,2184131,0.0,1.0
2023-09-05,74.06,75.187,74.02,75.15,2075892,74.06,75.187,74.02,75.15,2075892,0.0,1.0
2023-09-06,74.1,74.39,73.02,73.8,1793366,74.1,74.39,73.02,73.8,1793366,0.0,1.0
2023-09-07,72.94,74.26,72.87,74.26,1711176,72.94,74.26,72.87,74.26,1711176,0.0,1.0
2023-09-08,72.23,72.93,72.1,72.78,1341822,72.23,72.93,72.1,72.78,1341822,0.0,1.0
2023-09-11,72.79,73.23,72.13,72.59,1351890,72.79,73.23,72.13,72.59,1351890,0.0,1.0
2023-09-12,72.01,73.21,71.98,72.64,1747522,72.01,73.21,71.98,72.64,1747522,0.0,1.0
2023-09-13,72.04,72.56,71.805,71.84,1267838,72.04,72.56,71.805,71.84,1267838,0.0,1.0
2023-09-14,72.35,72.83,71.87,72.32,1196576,72.35,72.83,71.87,72.32,1196576,0.0,1.0
2023-09-15,71.81,73.01,71.67,72.35,2880790,71.81,73.01,71.67,72.35,2880790,0.0,1.0
2023-09-18,72.0,72.63,71.505,71.72,1791085,72.0,72.63,71.505,71.72,1791085,0.0,1.0
2023-09-19,72.02,72.42,71.57,71.83,1309735,72.02,72.42,71.57,71.83,1309735,0.0,1.0
2023-09-20,71.45,72.62,71.44,72.48,1328833,71.45,72.62,71.44,72.48,1328833,0.0,1.0
2023-09-21,70.07,71.32,70.05,71.22,1338544,70.07,71.32,70.05,71.22,1338544,0.0,1.0
2023-09-22,70.21,70.6,69.88,70.24,1224825,70.21,70.6,69.88,70.24,1224825,0.0,1.0
2023-09-25,70.13,70.5,69.81,70.13,1112322,70.13,70.5,69.81,70.13,1112322,0.0,1.0
2023-09-26,69.9,70.3,69.63,69.77,1477243,69.9,70.3,69.63,69.77,1477243,0.0,1.0
2023-09-27,69.24,70.515,69.1625,70.2,1785567,69.24,70.515,69.1625,70.2,1785567,0.0,1.0
2023-09-28,70.05,70.36,69.35,69.35,2531104,70.05,70.36,69.35,69.35,2531104,0.0,1.0
2023-09-29,69.4,70.34,69.29,70.18,1809794,69.4,70.34,69.29,70.18,1809794,0.0,1.0
2023-10-02,68.87,69.32,68.09,69.2,1648772,68.87,69.32,68.09,69.2,1648772,0.0,1.0
2023-10-03,69.3,69.62,68.55,68.57,1958177,69.3,69.62,68.55,68.57,1958177,0.0,1.0
2023-10-04,69.17,69.69,68.44,69.48,1498478,69.17,69.69,68.44,69.48,1498478,0.0,1.0
2023-10-05,69.39,69.64,68.8,69.23,1564837,69.39,69.64,68.8,69.23,1564837,0.0,1.0
2023-10-06,69.84,70.235,68.855,69.36,1529409,69.84,70.235,68.855,69.36,1529409,0.0,1.0
2023-10-09,70.25,70.39,69.355,69.44,1416376,70.25,70.39,69.355,69.44,1416376,0.0,1.0
2023-10-10,70.77,71.085,70.32,70.63,1701822,70.77,71.085,70.32,70.63,1701822,0.0,1.0
2023-10-11,69.41,70.91,69.17,70.73,1919810,69.41,70.91,69.17,70.73,1919810,0.0,1.0
2023-10-12,67.9,69.945,67.54,69.57,1794157,67.9,69.945,67.54,69.57,1794157,0.0,1.0
2023-10-13,68.98,69.11,67.73,68.06,1752609,68.98,69.11,67.73,68.06,1752609,0.0,1.0
2023-10-16,69.22,69.72,68.695,69.28,1163583,69.22,69.72,68.695,69.28,1163583,0.0,1.0
2023-10-17,69.0,69.59,68.74,68.94,1503366,69.0,69.59,68.74,68.94,1503366,0.0,1.0
2023-10-18,67.91,69.31,67.73,68.99,2296202,67.91,69.31,67.73,68.99,2296202,0.0,1.0
2023-10-19,67.82,68.84,67.65,67.96,1708182,67.82,68.84,67.65,67.96,1708182,0.0,1.0
2023-10-20,67.81,68.54,67.7,67.75,2416334,67.81,68.54,67.7,67.75,2416334,0.0,1.0
2023-10-23,67.56,68.4,67.48,68.09,2043149,67.56,68.4,67.48,68.09,2043149,0.0,1.0
2023-10-24,67.87,67.94,67.17,67.17,1229676,67.87,67.94,67.17,67.17,1229676,0.0,1.0
2023-10-25,66.62,67.82,66.45,67.67,1001400,66.62,67.82,66.45,67.67,1001400,0.0,1.0
2023-10-26,65.79,66.48,65.75,66.25,1442678,65.79,66.48,65.75,66.25,1442678,0.0,1.0
2023-10-27,65.11,66.145,64.85,65.79,2061129,65.11,66.145,64.85,65.79,2061129,0.0,1.0
2023-10-30,65.31,65.61,64.02,65.38,2211651,65.31,65.61,64.02,65.38,2211651,0.0,1.0
2023-10-31,66.17,66.88,65.57,65.75,2233254,66.17,66.88,65.57,65.75,2233254,0.0,1.0
2023-11-01,66.69,66.72,65.55,66.25,2257869,66.69,66.72,65.55,66.25,2257869,0.0,1.0
2023-11-02,66.61,67.24,66.53,66.92,2555689,66.61,67.24,66.53,66.92,2555689,0.0,1.0
2023-11-03,68.67,68.95,67.25,67.25,2024375,68.67,68.95,67.25,67.25,2024375,0.0,1.0
2023-11-06,68.8,69.16,68.43,68.98,1555252,68.8,69.16,68.43,68.98,1555252,0.0,1.0
2023-11-07,68.37,69.23,68.22,68.58,1429814,68.37,69.23,68.22,68.58,1429814,0.0,1.0
2023-11-08,68.27,68.74,67.95,68.58,1345705,68.27,68.74,67.95,68.58,1345705,0.0,1.0
2023-11-09,67.2,68.53,66.93,68.33,2816894,67.2,68.53,66.93,68.33,2816894,0.0,1.0
2023-11-10,72.13,72.45,69.86,69.89,4605355,72.13,72.45,69.86,69.89,4605355,0.0,1.0
2023-11-13,71.4,72.59,71.18,72.14,2194092,71.4,72.59,71.18,72.14,2194092,0.0,1.0
2023-11-14,71.94,72.64,71.63,71.95,2274195,71.94,72.64,71.63,71.95,2274195,0.0,1.0
2023-11-15,72.01,72.97,71.16,71.83,2526158,72.01,72.97,71.16,71.83,2526158,0.0,1.0
2023-11-16,72.63,73.028,72.03,72.09,2089211,72.63,73.028,72.03,72.09,2089211,0.0,1.0
2023-11-17,71.87,73.05,71.86,72.81,2037323,71.87,73.05,71.86,72.81,2037323,0.0,1.0
2023-11-20,71.9,72.06,71.42,71.74,2034218,71.9,72.06,71.42,71.74,2034218,0.0,1.0
2023-11-21,71.91,72.57,71.47,71.9,2119061,71.91,72.57,71.47,71.9,2119061,0.0,1.0
2023-11-22,72.18,72.89,72.12,72.39,1266465,72.18,72.89,72.12,72.39,1266465,0.0,1.0
2023-11-24,71.74,71.94,71.31,71.94,876597,71.74,71.94,71.31,71.94,876597,0.0,1.0
2023-11-27,71.53,71.75,71.1,71.44,1515253,71.53,71.75,71.1,71.44,1515253,0.0,1.0
2023-11-28,69.87,71.24,69.77,71.24,2032248,69.87,71.24,69.77,71.24,2032248,0.0,1.0
2023-11-29,70.6,70.855,69.95,70.06,1841195,70.6,70.855,69.95,70.06,1841195,0.0,1.0
2023-11-30,71.3,71.335,70.31,70.73,3151662,71.3,71.335,70.31,70.73,3151662,0.0,1.0
2023-12-01,71.15,71.76,70.96,71.17,1344935,71.15,71.76,70.96,71.17,1344935,0.0,1.0
2023-12-04,70.58,71.3,70.05,70.73,2104302,70.58,71.3,70.05,70.73,2104302,0.0,1.0
2023-12-05,69.26,70.42,68.92,70.42,2062468,69.26,70.42,68.92,70.42,2062468,0.0,1.0
2023-12-06,69.11,69.79,68.92,69.58,1752923,69.11,69.79,68.92,69.58,1752923,0.0,1.0
2023-12-07,69.22,69.38,67.5921,69.26,2363544,69.22,69.38,67.5921,69.26,2363544,0.0,1.0
2023-12-08,68.37,69.2,68.19,69.2,1672566,68.37,69.2,68.19,69.2,1672566,0.0,1.0
2023-12-11,68.68,69.215,68.15,68.37,1448726,68.68,69.215,68.15,68.37,1448726,0.0,1.0
2023-12-12,70.0,70.285,68.15,68.86,2091108,70.0,70.285,68.15,68.86,2091108,0.0,1.0
2023-12-13,71.03,71.03,69.36,70.04,1390254,71.03,71.03,69.36,70.04,1390254,0.0,1.0
2023-12-14,71.09,71.9632,70.66,71.24,2173781,71.09,71.9632,70.66,71.24,2173781,0.0,1.0
2023-12-15,70.98,72.515,70.52,71.09,4656758,70.98,72.515,70.52,71.09,4656758,0.0,1.0
2023-12-18,71.01,71.52,70.53,71.26,1593104,71.01,71.52,70.53,71.26,1593104,0.0,1.0
2023-12-19,71.15,71.65,70.8285,71.15,1785375,71.15,71.65,70.8285,71.15,1785375,0.0,1.0
2023-12-20,70.32,71.32,70.24,71.32,1375763,70.32,71.32,70.24,71.32,1375763,0.0,1.0
2023-12-21,71.07,71.405,70.67,70.67,1030155,71.07,71.405,70.67,70.67,1030155,0.0,1.0
2023-12-22,71.04,71.625,70.85,71.09,1391967,71.04,71.625,70.85,71.09,1391967,0.0,1.0
2023-12-26,71.11,71.47,70.8567,71.07,734542,71.11,71.47,70.8567,71.07,734542,0.0,1.0
2023-12-27,70.94,71.27,70.7005,71.07,1366668,70.94,71.27,70.7005,71.07,1366668,0.0,1.0
2023-12-28,71.26,71.46,70.96,71.02,873105,71.26,71.46,70.96,71.02,873105,0.0,1.0
2023-12-29,71.45,71.63,70.89,71.1,1122199,71.45,71.63,70.89,71.1,1122199,0.0,1.0
2024-01-02,72.46,72.61,70.53,71.04,2005112,72.46,72.61,70.53,71.04,2005112,0.0,1.0
2024-01-03,72.37,72.79,72.05,72.65,2911061,72.37,72.79,72.05,72.65,2911061,0.0,1.0
2024-01-04,72.87,73.07,72.18,72.27,2261210,72.87,73.07,72.18,72.27,2261210,0.0,1.0
2024-01-05,72.95,73.255,72.605,72.76,1793617,72.95,73.255,72.605,72.76,1793617,0.0,1.0
2024-01-08,71.33,73.23,70.73,73.23,2749237,71.33,73.23,70.73,73.23,2749237,0.0,1.0
2024-01-09,72.12,72.76,70.82,71.0,1991544,72.12,72.76,70.82,71.0,1991544,0.0,1.0
2024-01-10,71.83,72.29,71.12,72.29,1506236,71.83,72.29,71.12,72.29,1506236,0.0,1.0
2024-01-11,72.43,72.5,71.15,71.82,2123011,72.43,72.5,71.15,71.82,2123011,0.0,1.0
2024-01-12,72.75,72.88,72.32,72.82,1701435,72.75,72.88,72.32,72.82,1701435,0.0,1.0
2024-01-16,72.89,72.93,71.85,72.42,1760660,72.89,72.93,71.85,72.42,1760660,0.0,1.0
2024-01-17,73.05,73.63,72.4518,72.59,1275433,73.05,73.63,72.4518,72.59,1275433,0.0,1.0
2024-01-18,73.55,73.82,72.77,72.95,1167001,73.55,73.82,72.77,72.95,1167001,0.0,1.0
2024-01-19,73.52,73.81,73.0,73.76,1193346,73.52,73.81,73.0,73.76,1193346,0.0,1.0
2024-01-22,74.04,74.37,73.52,73.52,1084790,74.04,74.37,73.52,73.52,1084790,0.0,1.0
2024-01-23,74.71,74.87,74.1,74.26,1440370,74.71,74.87,74.1,74.26,1440370,0.0,1.0
2024-01-24,74.09,74.98,73.98,74.9,1442457,74.09,74.98,73.98,74.9,1442457,0.0,1.0
2024-01-25,74.14,74.7,73.26,74.5,1713277,74.14,74.7,73.26,74.5,1713277,0.0,1.0
2024-01-26,74.41,74.89,74.29,74.45,1816157,74.41,74.89,74.29,74.45,1816157,0.0,1.0
2024-01-29,74.98,75.155,74.21,74.21,1571186,74.98,75.155,74.21,74.21,1571186,0.0,1.0
2024-01-30,74.93,75.26,74.67,75.0,1410821,74.93,75.26,74.67,75.0,1410821,0.0,1.0
2024-01-31,74.44,75.75,74.09,75.05,2461239,74.44,75.75,74.09,75.05,2461239,0.0,1.0
2024-02-01,74.41,74.695,73.42,74.45,1861260,74.41,74.695,73.42,74.45,1861260,0.0,1.0
2024-02-02,72.44,75.12,71.67,74.4,4242539,72.44,75.12,71.67,74.4,4242539,0.0,1.0
2024-02-05,72.04,72.665,71.25,72.15,2840356,72.04,72.665,71.25,72.15,2840356,0.0,1.0
2024-02-06,74.17,74.575,72.12,72.47,2697511,74.17,74.575,72.12,72.47,2697511,0.0,1.0
2024-02-07,73.85,74.6,73.61,74.55,2266938,73.85,74.6,73.61,74.55,2266938,0.0,1.0
2024-02-08,73.43,73.635,72.672,73.6,1886926,73.43,73.635,72.672,73.6,1886926,0.0,1.0
2024-02-09,73.44,74.15,73.09,73.61,1534541,73.44,74.15,73.09,73.61,1534541,0.0,1.0
2024-02-12,74.06,74.18,73.14,73.31,1571773,74.06,74.18,73.14,73.31,1571773,0.0,1.0
2024-02-13,73.27,74.54,72.815,73.81,1734958,73.27,74.54,72.815,73.81,1734958,0.0,1.0
2024-02-14,73.15,73.35,72.5,73.27,1766133,73.15,73.35,72.5,73.27,1766133,0.0,1.0
2024-02-15,73.8,73.93,73.17,73.52,2418666,73.8,73.93,73.17,73.52,2418666,0.0,1.0
2024-02-16,73.79,74.57,73.57,73.66,2947343,73.79,74.57,73.57,73.66,2947343,0.0,1.0
2024-02-20,74.58,74.81,73.66,73.69,1452544,74.58,74.81,73.66,73.69,1452544,0.0,1.0
2024-02-21,75.82,75.85,74.61,74.67,1970952,75.82,75.85,74.61,74.67,1970952,0.0,1.0
2024-02-22,75.88,76.5,75.53,75.64,1479522,75.88,76.5,75.53,75.64,1479522,0.0,1.0
2024-02-23,76.15,76.48,75.64,76.17,1417898,76.15,76.48,75.64,76.17,1417898,0.0,1.0
2024-02-26,74.81,76.1875,74.56,75.75,1657158,74.81,76.1875,74.56,75.75,1657158,0.0,1.0
2024-02-27,75.36,75.5,74.44,74.83,1524602,75.36,75.5,74.44,74.83,1524602,0.0,1.0
2024-02-28,74.12,75.36,73.86,75.36,1866311,74.12,75.36,73.86,75.36,1866311,0.0,1.0
2024-02-29,73.8,74.5,73.155,74.41,2114742,73.8,74.5,73.155,74.41,2114742,0.0,1.0
2024-03-01,73.65,74.5,73.165,73.77,1358025,73.65,74.5,73.165,73.77,1358025,0.0,1.0
2024-03-04,74.6,74.84,73.05,73.27,1533089,74.6,74.84,73.05,73.27,1533089,0.0,1.0
2024-03-05,73.76,74.99,73.58,74.99,1410193,73.76,74.99,73.58,74.99,1410193,0.0,1.0
2024-03-06,75.2,76.22,73.89,73.89,1543938,75.2,76.22,73.89,73.89,1543938,0.0,1.0
2024-03-07,76.32,76.47,75.45,75.45,1573512,76.32,76.47,75.45,75.45,1573512,0.0,1.0
2024-03-08,77.05,77.14,76.0308,76.21,1417269,77.05,77.14,76.0308,76.21,1417269,0.0,1.0
2024-03-11,76.33,77.04,75.81,76.93,1179557,76.33,77.04,75.81,76.93,1179557,0.0,1.0
2024-03-12,75.64,76.62,75.6,75.98,1503657,75.64,76.62,75.6,75.98,1503657,0.0,1.0
2024-03-13,76.33,76.79,75.73,75.86,1560772,76.33,76.79,75.73,75.86,1560772,0.0,1.0
2024-03-14,75.34,76.32,74.755,75.62,1731214,75.34,76.32,74.755,75.62,1731214,0.0,1.0
2024-03-15,75.91,75.96,74.47,74.63,5286988,75.91,75.96,74.47,74.63,5286988,0.0,1.0
2024-03-18,76.35,76.81,75.635,76.15,1500979,76.35,76.81,75.635,76.15,1500979,0.0,1.0
2024-03-19,76.31,76.53,75.71,76.53,2299394,76.31,76.53,75.71,76.53,2299394,0.0,1.0
2024-03-20,75.04,76.46,74.77,76.22,1264998,75.04,76.46,74.77,76.22,1264998,0.0,1.0
2024-03-21,75.52,75.71,74.8,75.04,1269797,75.52,75.71,74.8,75.04,1269797,0.0,1.0
2024-03-22,75.26,75.99,74.725,75.72,862212,75.26,75.99,74.725,75.72,862212,0.0,1.0
2024-03-25,75.65,75.72,75.15,75.44,1435201,75.65,75.72,75.15,75.44,1435201,0.0,1.0
2024-03-26,76.17,76.375,75.22,75.64,2484138,76.17,76.375,75.22,75.64,2484138,0.0,1.0
2024-03-27,77.35,77.37,76.455,76.6,1270206,77.35,77.37,76.455,76.6,1270206,0.0,1.0
2024-03-28,77.96,78.16,77.09,77.47,1990262,77.96,78.16,77.09,77.47,1990262,0.0,1.0
2024-04-01,76.12,77.91,76.1,77.9,1339914,76.12,77.91,76.1,77.9,1339914,0.0,1.0
2024-04-02,76.08,76.21,75.66,76.12,1413999,76.08,76.21,75.66,76.12,1413999,0.0,1.0
2024-04-03,77.53,77.56,76.25,76.85,1655936,77.53,77.56,76.25,76.85,1655936,0.0,1.0
2024-04-04,77.28,79.22,77.21,78.49,1806816,77.28,79.22,77.21,78.49,1806816,0.0,1.0
2024-04-05,77.98,78.0,76.94,77.35,1461312,77.98,78.0,76.94,77.35,1461312,0.0,1.0
2024-04-08,77.38,78.165,77.25,78.03,1519442,77.38,78.165,77.25,78.03,1519442,0.0,1.0
2024-04-09,78.41,78.43,77.65,77.91,1330798,78.41,78.43,77.65,77.91,1330798,0.0,1.0
2024-04-10,77.61,78.345,77.27,77.8,1670312,77.61,78.345,77.27,77.8,1670312,0.0,1.0
2024-04-11,77.78,78.25,77.23,78.18,1657913,77.78,78.25,77.23,78.18,1657913,0.0,1.0
2024-04-12,77.33,77.82,76.87,77.51,1573811,77.33,77.82,76.87,77.51,1573811,0.0,1.0
2024-04-15,77.54,78.35,77.26,78.05,1605404,77.54,78.35,77.26,78.05,1605404,0.0,1.0
2024-04-16,75.11,78.04,75.1,77.82,1764609,75.11,78.04,75.1,77.82,1764609,0.0,1.0
2024-04-17,74.92,75.55,74.7,75.28,1697868,74.92,75.55,74.7,75.28,1697868,0.0,1.0
2024-04-18,75.1,75.35,74.53,74.97,1576803,75.1,75.35,74.53,74.97,1576803,0.0,1.0
2024-04-19,75.38,75.62,74.98,75.48,1288503,75.38,75.62,74.98,75.48,1288503,0.0,1.0
2024-04-22,76.22,76.68,74.89,75.29,1516324,76.22,76.68,74.89,75.29,1516324,0.0,1.0
2024-04-23,77.19,77.81,76.12,76.54,1603280,77.19,77.81,76.12,76.54,1603280,0.0,1.0
2024-04-24,76.71,77.38,76.5,76.76,963154,76.71,77.38,76.5,76.76,963154,0.0,1.0
2024-04-25,75.71,76.97,75.39,76.76,1190940,75.71,76.97,75.39,76.76,1190940,0.0,1.0
2024-04-26,75.98,76.61,75.14,75.23,919462,75.98,76.61,75.14,75.23,919462,0.0,1.0
2024-04-29,76.63,76.975,75.98,76.0,799283,76.63,76.975,75.98,76.0,799283,0.0,1.0
2024-04-30,75.77,76.51,75.62,76.36,1515878,75.77,76.51,75.62,76.36,1515878,0.0,1.0
2024-05-01,76.28,77.25,75.38,75.77,1423724,76.28,77.25,75.38,75.77,1423724,0.0,1.0
2024-05-02,75.91,76.7,75.13,76.53,1795905,75.91,76.7,75.13,76.53,1795905,0.0,1.0
2024-05-03,76.54,79.75,75.58,79.6,2069424,76.54,79.75,75.58,79.6,2069424,0.0,1.0
2024-05-06,75.93,76.91,75.75,76.61,1585120,75.93,76.91,75.75,76.61,1585120,0.0,1.0
2024-05-07,76.1,76.48,75.59,76.28,984581,76.1,76.48,75.59,76.28,984581,0.0,1.0
2024-05-08,75.86,76.2,75.66,75.9,973729,75.86,76.2,75.66,75.9,973729,0.0,1.0
2024-05-09,75.75,76.425,75.51,75.82,2037848,75.75,76.425,75.51,75.82,2037848,0.0,1.0
2024-05-10,75.14,75.99,75.01,75.64,1402648,75.14,75.99,75.01,75.64,1402648,0.0,1.0
2024-05-13,75.57,76.24,74.6401,75.2,1039454,75.57,76.24,74.6401,75.2,1039454,0.0,1.0
2024-05-14,75.65,75.98,74.76,75.91,1286553,75.65,75.98,74.76,75.91,1286553,0.0,1.0
2024-05-15,74.86,76.44,74.81,75.73,1637741,74.86,76.44,74.81,75.73,1637741,0.0,1.0
2024-05-16,74.95,75.13,74.55,74.79,1749516,74.95,75.13,74.55,74.79,1749516,0.0,1.0
2024-05-17,75.02,75.285,74.12,75.03,1451370,75.02,75.285,74.12,75.03,1451370,0.0,1.0
2024-05-20,74.85,75.3,74.46,75.02,1027857,74.85,75.3,74.46,75.02,1027857,0.0,1.0
2024-05-21,74.55,75.02,74.29,74.85,897598,74.55,75.02,74.29,74.85,897598,0.0,1.0
2024-05-22,74.81,75.22,74.39,74.53,1217141,74.81,75.22,74.39,74.53,1217141,0.0,1.0
2024-05-23,73.99,74.92,73.665,74.92,1314633,73.99,74.92,73.665,74.92,1314633,0.0,1.0
2024-05-24,73.8,74.22,73.72,74.13,1303244,73.8,74.22,73.72,74.13,1303244,0.0,1.0
2024-05-28,73.36,73.86,72.874,73.58,1217018,73.36,73.86,72.874,73.58,1217018,0.0,1.0
2024-05-29,72.39,72.96,72.29,72.64,1142328,72.39,72.96,72.29,72.64,1142328,0.0,1.0
2024-05-30,72.58,73.04,72.02,72.26,1568800,72.58,73.04,72.02,72.26,1568800,0.0,1.0
2024-05-31,73.78,73.81,72.395,72.82,2501317,73.78,73.81,72.395,72.82,2501317,0.0,1.0
2024-06-03,74.53,74.66,73.26,73.26,1065009,74.53,74.66,73.26,73.26,1065009,0.0,1.0
2024-06-04,74.65,74.85,73.77,74.53,1107186,74.65,74.85,73.77,74.53,1107186,0.0,1.0
2024-06-05,74.25,74.71,72.68,74.51,1371524,74.25,74.71,72.68,74.51,1371524,0.0,1.0
2024-06-06,74.78,75.15,73.68,73.91,1284135,74.78,75.15,73.68,73.91,1284135,0.0,1.0
2024-06-07,74.51,74.99,74.0,74.38,1186677,74.51,74.99,74.0,74.38,1186677,0.0,1.0
2024-06-10,73.97,74.36,73.76,74.03,878774,73.97,74.36,73.76,74.03,878774,0.0,1.0
2024-06-11,72.9,73.67,72.69,73.67,1605389,72.9,73.67,72.69,73.67,1605389,0.0,1.0
2024-06-12,72.48,73.09,72.12,72.5,1459985,72.48,73.09,72.12,72.5,1459985,0.0,1.0
2024-06-13,72.14,72.21,71.53,71.81,1417248,72.14,72.21,71.53,71.81,1417248,0.0,1.0
2024-06-14,71.79,72.26,71.35,71.58,1033028,71.79,72.26,71.35,71.58,1033028,0.0,1.0
2024-06-17,71.43,71.77,71.12,71.32,1249842,71.43,71.77,71.12,71.32,1249842,0.0,1.0
2024-06-18,71.47,71.85,71.0615,71.5,1384234,71.47,71.85,71.0615,71.5,1384234,0.0,1.0
2024-06-20,72.21,72.285,70.56,71.21,1050703,72.21,72.285,70.56,71.21,1050703,0.0,1.0
2024-06-21,73.07,73.37,71.81,72.36,2048929,73.07,73.37,71.81,72.36,2048929,0.0,1.0
2024-06-24,72.48,73.31,72.2,73.23,1000839,72.48,73.31,72.2,73.23,1000839,0.0,1.0
2024-06-25,71.65,72.53,71.085,72.32,942929,71.65,72.53,71.085,72.32,942929,0.0,1.0
2024-06-26,72.27,72.38,71.09,71.44,973316,72.27,72.38,71.09,71.44,973316,0.0,1.0
2024-06-27,74.21,74.25,72.05,72.46,2403054,74.21,74.25,72.05,72.46,2403054,0.0,1.0
2024-06-28,74.25,75.17,73.91,74.32,2782114,74.25,75.17,73.91,74.32,2782114,0.0,1.0
2024-07-01,74.1,75.0,73.74,74.15,1153347,74.1,75.0,73.74,74.15,1153347,0.0,1.0
2024-07-02,73.53,74.35,73.21,74.18,1663770,73.53,74.35,73.21,74.18,1663770,0.0,1.0
2024-07-03,73.48,73.55,72.7764,73.25,1201107,73.48,73.55,72.7764,73.25,1201107,0.0,1.0
2024-07-05,74.1,74.15,72.9316,73.47,992462,74.1,74.15,72.9316,73.47,992462,0.0,1.0
2024-07-08,74.53,74.57,73.99,74.1,1169554,74.53,74.57,73.99,74.1,1169554,0.0,1.0
2024-07-09,74.75,74.76,73.79,74.53,1366442,74.75,74.76,73.79,74.53,1366442,0.0,1.0
2024-07-10,75.77,75.83,74.55,74.73,1295227,75.77,75.83,74.55,74.73,1295227,0.0,1.0
2024-07-11,76.49,76.75,75.815,75.86,1440377,76.49,76.75,75.815,75.86,1440377,0.0,1.0
2024-07-12,77.69,77.98,76.13,76.7,1694537,77.69,77.98,76.13,76.7,1694537,0.0,1.0
2024-07-15,77.34,78.115,77.16,77.41,1653157,77.34,78.115,77.16,77.41,1653157,0.0,1.0
2024-07-16,78.46,78.98,77.3,77.6,1492308,78.46,78.98,77.3,77.6,1492308,0.0,1.0
2024-07-17,78.89,80.38,78.52,78.67,2177366,78.89,80.38,78.52,78.67,2177366,0.0,1.0
2024-07-18,77.66,79.21,77.41,78.44,2332247,77.66,79.21,77.41,78.44,2332247,0.0,1.0
2024-07-19,78.11,78.59,77.475,78.2,1660498,78.11,78.59,77.475,78.2,1660498,0.0,1.0
2024-07-22,78.38,78.58,77.84,78.45,601500,78.38,78.58,77.84,78.45,601500,0.0,1.0
2024-07-23,78.1,78.7,78.03,78.7,1606690,78.1,78.7,78.03,78.7,1606690,0.0,1.0
2024-07-24,78.34,79.21,78.0,78.26,1042199,78.34,79.21,78.0,78.26,1042199,0.0,1.0
2024-07-25,77.88,79.6,77.81,78.38,1391837,77.88,79.6,77.81,78.38,1391837,0.0,1.0
2024-07-26,78.63,79.4,77.69,77.83,1472174,78.63,79.4,77.69,77.83,1472174,0.0,1.0
2024-07-29,79.64,79.77,78.01,78.35,2196892,79.64,79.77,78.01,78.35,2196892,0.0,1.0
2024-07-30,82.51,82.65,77.8118,79.0,2820222,82.51,82.65,77.8118,79.0,2820222,0.0,1.0
2024-07-31,81.61,82.645,80.725,82.45,3005532,81.61,82.645,80.725,82.45,3005532,0.0,1.0
2024-08-01,83.2,83.27,81.2,81.48,2646431,83.2,83.27,81.2,81.48,2646431,0.0,1.0
2024-08-02,83.64,84.15,82.55,83.3,1701105,83.64,84.15,82.55,83.3,1701105,0.0,1.0
2024-08-05,82.36,83.99,82.22,83.46,2365348,82.36,83.99,82.22,83.46,2365348,0.0,1.0
2024-08-06,82.45,83.76,81.8,82.02,1783091,82.45,83.76,81.8,82.02,1783091,0.0,1.0
2024-08-07,81.89,84.075,81.75,82.58,1954266,81.89,84.075,81.75,82.58,1954266,0.0,1.0
2024-08-08,83.39,83.6,81.55,81.92,1239381,83.39,83.6,81.55,81.92,1239381,0.0,1.0
2024-08-09,83.64,84.67,81.32,83.59,1729034,83.64,84.67,81.32,83.59,1729034,0.0,1.0
2024-08-12,81.77,83.75,81.5475,83.57,1696788,81.77,83.75,81.5475,83.57,1696788,0.0,1.0
2024-08-13,81.55,82.33,81.28,81.76,1570581,81.55,82.33,81.28,81.76,1570581,0.0,1.0
2024-08-14,80.99,81.55,80.88,81.27,1877034,80.99,81.55,80.88,81.27,1877034,0.0,1.0
2024-08-15,80.55,81.38,79.86,81.11,2441960,80.55,81.38,79.86,81.11,2441960,0.0,1.0
2024-08-16,81.48,81.645,80.155,80.44,1447875,81.48,81.645,80.155,80.44,1447875,0.0,1.0
2024-08-19,81.35,81.72,81.04,81.64,1734136,81.35,81.72,81.04,81.64,1734136,0.0,1.0
2024-08-20,80.91,82.18,80.78,81.39,1425514,80.91,82.18,80.78,81.39,1425514,0.0,1.0
2024-08-21,80.02,81.11,79.845,81.01,1341034,80.02,81.11,79.845,81.01,1341034,0.0,1.0
2024-08-22,80.09,80.5,79.91,80.2,1727359,80.09,80.5,79.91,80.2,1727359,0.0,1.0
2024-08-23,80.25,80.32,79.83,80.09,1106135,80.25,80.32,79.83,80.09,1106135,0.0,1.0
2024-08-26,79.75,80.49,79.64,80.23,895242,79.75,80.49,79.64,80.23,895242,0.0,1.0
2024-08-27,79.71,80.17,79.54,79.82,1258574,79.71,80.17,79.54,79.82,1258574,0.0,1.0
2024-08-28,80.38,80.6217,79.845,79.9,1141458,80.38,80.6217,79.845,79.9,1141458,0.0,1.0
2024-08-29,80.76,80.85,80.31,80.59,1176838,80.76,80.85,80.31,80.59,1176838,0.0,1.0
2024-08-30,81.24,81.33,80.35,80.78,1206444,81.24,81.33,80.35,80.78,1206444,0.0,1.0
2024-09-03,82.16,82.44,81.01,81.24,1356750,82.16,82.44,81.01,81.24,1356750,0.0,1.0
2024-09-04,81.62,83.01,80.99,82.19,1247187,81.62,83.01,80.99,82.19,1247187,0.0,1.0
2024-09-05,80.99,81.59,80.29,81.5,913654,80.99,81.59,80.29,81.5,913654,0.0,1.0
2024-09-06,81.57,81.9,80.885,81.1,888036,81.57,81.9,80.885,81.1,888036,0.0,1.0
2024-09-09,82.69,83.08,81.54,81.6,1244546,82.69,83.08,81.54,81.6,1244546,0.0,1.0
2024-09-10,81.96,82.83,81.28,82.83,1238579,81.96,82.83,81.28,82.83,1238579,0.0,1.0
2024-09-11,80.01,81.37,79.1595,81.37,1590576,80.01,81.37,79.1595,81.37,1590576,0.0,1.0
2024-09-12,80.42,80.48,79.32,80.03,958882,80.42,80.48,79.32,80.03,958882,0.0,1.0
2024-09-13,81.15,81.505,80.12,80.32,1442155,81.15,81.505,80.12,80.32,1442155,0.0,1.0
2024-09-16,82.7,82.76,81.245,81.92,1424960,82.7,82.76,81.245,81.92,1424960,0.0,1.0
2024-09-17,82.0,83.09,81.615,82.37,2009832,82.0,83.09,81.615,82.37,2009832,0.0,1.0
2024-09-18,81.72,82.18,81.18,81.39,1036753,81.72,82.18,81.18,81.39,1036753,0.0,1.0
2024-09-19,82.4,82.65,81.87,82.09,1407075,82.4,82.65,81.87,82.09,1407075,0.0,1.0
2024-09-20,81.39,82.21,80.85,82.19,2533498,81.39,82.21,80.85,82.19,2533498,0.0,1.0
2024-09-23,81.46,81.705,81.18,81.68,680382,81.46,81.705,81.18,81.68,680382,0.0,1.0
2024-09-24,81.21,81.535,80.5833,81.28,974023,81.21,81.535,80.5833,81.28,974023,0.0,1.0
2024-09-25,79.86,81.48,79.355,81.33,1714594,79.86,81.48,79.355,81.33,1714594,0.0,1.0
2024-09-26,80.1,80.52,79.395,79.75,1828936,80.1,80.52,79.395,79.75,1828936,0.0,1.0
2024-09-27,80.82,81.855,80.36,80.66,855278,80.82,81.855,80.36,80.66,855278,0.0,1.0
2024-09-30,81.46,81.53,80.13,80.82,1055557,81.46,81.53,80.13,80.82,1055557,0.0,1.0
2024-10-01,80.56,81.24,79.98,81.02,959361,80.56,81.24,79.98,81.02,959361,0.0,1.0
2024-10-02,79.77,80.53,79.26,80.06,1691609,79.77,80.53,79.26,80.06,1691609,0.0,1.0
2024-10-03,79.22,79.94,79.14,79.47,2560798,79.22,79.94,79.14,79.47,2560798,0.0,1.0
2024-10-04,80.24,80.36,79.38,79.7,1245584,80.24,80.36,79.38,79.7,1245584,0.0,1.0
2024-10-07,79.88,80.34,79.85,80.285,1334809,79.88,80.34,79.85,80.285,1334809,0.0,1.0
2024-10-08,80.26,80.525,79.95,79.96,1123467,80.26,80.525,79.95,79.96,1123467,0.0,1.0
2024-10-09,80.12,80.62,79.14,79.59,921813,80.12,80.62,79.14,79.59,921813,0.0,1.0
2024-10-10,79.92,80.075,79.31,79.84,1704844,79.92,80.075,79.31,79.84,1704844,0.0,1.0
2024-10-11,79.81,80.54,79.53,80.36,1531225,79.81,80.54,79.53,80.36,1531225,0.0,1.0
2024-10-14,81.62,81.67,79.965,79.97,866393,81.62,81.67,79.965,79.97,866393,0.0,1.0
2024-10-15,81.66,82.86,81.45,81.58,1546675,81.66,82.86,81.45,81.58,1546675,0.0,1.0
2024-10-16,81.94,82.22,81.3,81.66,1296220,81.94,82.22,81.3,81.66,1296220,0.0,1.0
2024-10-17,80.47,81.99,80.02,81.5,1958348,80.47,81.99,80.02,81.5,1958348,0.0,1.0
2024-10-18,81.57,81.6,80.085,80.54,1099172,81.57,81.6,80.085,80.54,1099172,0.0,1.0
2024-10-21,81.15,81.34,80.42,81.18,1368011,81.15,81.34,80.42,81.18,1368011,0.0,1.0
2024-10-22,81.58,81.765,80.33,81.12,1493515,81.58,81.765,80.33,81.12,1493515,0.0,1.0
2024-10-23,81.35,81.59,80.8,81.38,1173798,81.35,81.59,80.8,81.38,1173798,0.0,1.0
2024-10-24,80.91,81.81,80.845,81.5,898941,80.91,81.81,80.845,81.5,898941,0.0,1.0
2024-10-25,80.83,81.17,79.43,81.03,1318290,80.83,81.17,79.43,81.03,1318290,0.0,1.0
2024-10-28,80.46,81.77,80.45,81.19,1163444,80.46,81.77,80.45,81.19,1163444,0.0,1.0
2024-10-29,80.83,81.4825,80.48,80.48,1267055,80.83,81.4825,80.48,80.48,1267055,0.0,1.0
2024-10-30,81.15,81.37,80.37,80.46,924070,81.15,81.37,80.37,80.46,924070,0.0,1.0
2024-10-31,80.87,81.58,80.64,80.88,1564939,80.87,81.58,80.64,80.88,1564939,0.0,1.0
2024-11-01,82.33,83.05,80.86,80.99,1955998,82.33,83.05,80.86,80.99,1955998,0.0,1.0
2024-11-04,83.72,84.39,82.655,82.8,3329339,83.72,84.39,82.655,82.8,3329339,0.0,1.0
2024-11-05,78.8,81.135,77.5,79.98,3451529,78.8,81.135,77.5,79.98,3451529,0.0,1.0
2024-11-06,80.49,81.13,78.93,81.13,2464389,80.49,81.13,78.93,81.13,2464389,0.0,1.0
2024-11-07,79.29,80.75,78.915,80.6,1466449,79.29,80.75,78.915,80.6,1466449,0.0,1.0
2024-11-08,78.76,79.66,77.93,79.28,1220706,78.76,79.66,77.93,79.28,1220706,0.0,1.0
2024-11-11,79.39,80.09,78.77,78.78,1283354,79.39,80.09,78.77,78.78,1283354,0.0,1.0
2024-11-12,79.76,80.02,78.635,79.11,1974743,79.76,80.02,78.635,79.11,1974743,0.0,1.0
2024-11-13,79.18,80.21,78.735,79.76,1433338,79.18,80.21,78.735,79.76,1433338,0.0,1.0
2024-11-14,77.54,79.23,77.415,78.36,1657418,77.54,79.23,77.415,78.36,1657418,0.0,1.0
2024-11-15,78.6,78.8,77.46,77.63,1834908,78.6,78.8,77.46,77.63,1834908,0.0,1.0
2024-11-18,78.79,79.23,78.09,78.42,1032828,78.79,79.23,78.09,78.42,1032828,0.0,1.0
2024-11-19,78.57,79.27,78.01,78.24,1574855,78.57,79.27,78.01,78.24,1574855,0.0,1.0
2024-11-20,78.04,78.49,77.6,78.28,1299669,78.04,78.49,77.6,78.28,1299669,0.0,1.0
2024-11-21,78.72,79.04,77.48,78.18,1438377,78.72,79.04,77.48,78.18,1438377,0.0,1.0
2024-11-22,78.97,79.3,78.525,78.95,1258491,78.97,79.3,78.525,78.95,1258491,0.0,1.0
2024-11-25,79.73,80.07,79.26,79.29,2904476,79.73,80.07,79.26,79.29,2904476,0.0,1.0
2024-11-26,79.0,80.18,78.59,80.0,1985291,79.0,80.18,78.59,80.0,1985291,0.0,1.0
2024-11-27,79.44,79.69,78.7,79.0,1596505,79.44,79.69,78.7,79.0,1596505,0.0,1.0
2024-11-29,79.5,79.71,79.19,79.4,954461,79.5,79.71,79.19,79.4,954461,0.0,1.0
2024-12-02,79.0,79.34,78.04,79.24,1611278,79.0,79.34,78.04,79.24,1611278,0.0,1.0
2024-12-03,77.47,78.98,77.38,78.98,2598646,77.47,78.98,77.38,78.98,2598646,0.0,1.0
2024-12-04,76.87,77.96,76.28,77.96,2094084,76.87,77.96,76.28,77.96,2094084,0.0,1.0
2024-12-05,76.0,76.85,75.61,76.71,1630306,76.0,76.85,75.61,76.71,1630306,0.0,1.0
2024-12-06,75.34,76.42,75.22,75.98,1356781,75.34,76.42,75.22,75.98,1356781,0.0,1.0
2024-12-09,75.79,76.245,74.44,75.84,2326179,75.79,76.245,74.44,75.84,2326179,0.0,1.0
2024-12-10,76.83,80.31,74.915,75.47,3995615,76.83,80.31,74.915,75.47,3995615,0.0,1.0
2024-12-11,75.53,77.32,74.71,76.31,3159135,75.53,77.32,74.71,76.31,3159135,0.0,1.0
2024-12-12,75.09,76.29,75.0,75.81,2839505,75.09,76.29,75.0,75.81,2839505,0.0,1.0
2024-12-13,73.65,75.3,73.5,74.76,2553425,73.65,75.3,73.5,74.76,2553425,0.0,1.0
2024-12-16,72.44,73.92,72.22,73.19,2551895,72.44,73.92,72.22,73.19,2551895,0.0,1.0
2024-12-17,72.26,74.02,72.05,72.49,2691379,72.26,74.02,72.05,72.49,2691379,0.0,1.0
2024-12-18,71.47,72.67,71.43,72.02,3110757,71.47,72.67,71.43,72.02,3110757,0.0,1.0
2024-12-19,70.76,72.16,70.69,71.24,2344407,70.76,72.16,70.69,71.24,2344407,0.0,1.0
2024-12-20,71.65,71.95,70.36,70.7,8613766,71.65,71.95,70.36,70.7,8613766,0.0,1.0
2024-12-23,72.5,72.55,70.915,71.22,2831032,72.5,72.55,70.915,71.22,2831032,0.0,1.0
2024-12-24,72.68,72.77,72.0,72.31,879752,72.68,72.77,72.0,72.31,879752,0.0,1.0
2024-12-26,72.72,72.915,72.31,72.48,1349944,72.72,72.915,72.31,72.48,1349944,0.0,1.0
2024-12-27,72.6,72.9,72.11,72.26,1039274,72.6,72.9,72.11,72.26,1039274,0.0,1.0
2024-12-30,72.27,72.59,71.33,72.18,1797523,72.27,72.59,71.33,72.18,1797523,0.0,1.0
2024-12-31,72.09,72.75,71.7,72.34,1444657,72.09,72.75,71.7,72.34,1444657,0.0,1.0
2025-01-02,71.74,72.73,71.54,72.41,1164031,71.74,72.73,71.54,72.41,1164031,0.0,1.0
2025-01-03,73.19,73.47,71.26,71.77,2059059,73.19,73.47,71.26,71.77,2059059,0.0,1.0
2025-01-06,73.77,74.5,72.81,73.07,2262620,73.77,74.5,72.81,73.07,2262620,0.0,1.0
2025-01-07,72.69,74.24,72.37,73.82,1790567,72.69,74.24,72.37,73.82,1790567,0.0,1.0
2025-01-08,72.74,73.47,71.96,72.92,2448121,72.74,73.47,71.96,72.92,2448121,0.0,1.0
2025-01-10,71.7,72.315,71.19,72.09,2147897,71.7,72.315,71.19,72.09,2147897,0.0,1.0
2025-01-13,70.29,72.99,69.46,72.99,3100721,70.29,72.99,69.46,72.99,3100721,0.0,1.0
2025-01-14,70.2,70.77,69.8,70.0,2615840,70.2,70.77,69.8,70.0,2615840,0.0,1.0
2025-01-15,68.75,70.63,68.61,69.97,3959750,68.75,70.63,68.61,69.97,3959750,0.0,1.0
2025-01-16,69.97,70.12,68.73,68.77,3067947,69.97,70.12,68.73,68.77,3067947,0.0,1.0
2025-01-17,69.73,70.405,69.72,70.16,6395055,69.73,70.405,69.72,70.16,6395055,0.0,1.0
2025-01-21,70.37,70.97,69.975,69.98,2582855,70.37,70.97,69.975,69.98,2582855,0.0,1.0
2025-01-22,71.19,71.265,69.6508,69.99,1975748,71.19,71.265,69.6508,69.99,1975748,0.0,1.0
2025-01-23,70.7,71.77,69.87,71.42,1901639,70.7,71.77,69.87,71.42,1901639,0.0,1.0
2025-01-24,71.02,71.53,70.255,70.45,1917859,71.02,71.53,70.255,70.45,1917859,0.0,1.0
2025-01-27,72.75,72.85,71.965,72.47,1889698,72.75,72.85,71.965,72.47,1889698,0.0,1.0
2025-01-28,71.77,73.04,71.72,72.62,1139952,71.77,73.04,71.72,72.62,1139952,0.0,1.0
2025-01-29,71.41,71.82,70.78,71.37,1613656,71.41,71.82,70.78,71.37,1613656,0.0,1.0
2025-01-30,72.17,72.655,70.925,71.59,1209316,72.17,72.655,70.925,71.59,1209316,0.0,1.0
2025-01-31,72.14,72.73,71.81,71.81,1675400,72.14,72.73,71.81,71.81,1675400,0.0,1.0
2025-02-03,71.72,72.21,70.04,70.45,1627614,71.72,72.21,70.04,70.45,1627614,0.0,1.0
2025-02-04,71.58,72.3,71.51,71.57,1416186,71.58,72.3,71.51,71.57,1416186,0.0,1.0
2025-02-05,72.8,73.07,71.54,71.84,2779289,72.8,73.07,71.54,71.84,2779289,0.0,1.0
2025-02-06,65.45,68.5,64.87,68.0,8155996,65.45,68.5,64.87,68.0,8155996,0.0,1.0
2025-02-07,64.58,66.07,63.875,65.75,3846395,64.58,66.07,63.875,65.75,3846395,0.0,1.0
2025-02-10,65.24,65.53,63.62,64.77,3020067,65.24,65.53,63.62,64.77,3020067,0.0,1.0
2025-02-11,64.47,65.63,64.19,64.74,2107351,64.47,65.63,64.19,64.74,2107351,0.0,1.0
2025-02-12,63.53,64.28,63.45,64.17,2008332,63.53,64.28,63.45,64.17,2008332,0.0,1.0
2025-02-13,63.62,64.65,63.39,63.67,1940048,63.62,64.65,63.39,63.67,1940048,0.0,1.0
2025-02-14,63.24,64.3,62.941,63.92,2320043,63.24,64.3,62.941,63.92,2320043,0.0,1.0
2025-02-18,63.93,64.4,62.695,62.94,1969451,63.93,64.4,62.695,62.94,1969451,0.0,1.0
2025-02-19,64.2,64.55,63.67,63.67,1816067,64.2,64.55,63.67,63.67,1816067,0.0,1.0
2025-02-20,64.32,65.18,64.15,64.3,1953746,64.32,65.18,64.15,64.3,1953746,0.0,1.0
2025-02-21,64.49,64.7,63.76,64.2,2212653,64.49,64.7,63.76,64.2,2212653,0.0,1.0
2025-02-24,65.01,65.65,64.28,64.4,1908114,65.01,65.65,64.28,64.4,1908114,0.0,1.0
2025-02-25,65.23,65.44,64.74,64.97,1652248,65.23,65.44,64.74,64.97,1652248,0.0,1.0
2025-02-26,64.36,65.165,64.1,64.97,1164615,64.36,65.165,64.1,64.97,1164615,0.0,1.0
2025-02-27,63.21,64.28,63.15,63.54,1255660,63.21,64.28,63.15,63.54,1255660,0.0,1.0
2025-02-28,63.39,64.02,62.79,63.35,2628384,63.39,64.02,62.79,63.35,2628384,0.0,1.0
2025-03-03,63.27,63.92,62.96,63.29,2019101,63.27,63.92,62.96,63.29,2019101,0.0,1.0
2025-03-04,62.3,63.46,62.275,63.13,1959708,62.3,63.46,62.275,63.13,1959708,0.0,1.0
2025-03-05,62.08,62.66,61.7001,61.86,1870965,62.08,62.66,61.7001,61.86,1870965,0.0,1.0
2025-03-06,62.5,62.87,61.7,61.91,2030618,62.5,62.87,61.7,61.91,2030618,0.0,1.0
2025-03-07,64.54,64.82,62.2,62.5,3005465,64.54,64.82,62.2,62.5,3005465,0.0,1.0
2025-03-10,65.62,66.5,64.13,64.64,2867674,65.62,66.5,64.13,64.64,2867674,0.0,1.0
2025-03-11,62.59,65.62,62.48,65.62,2330971,62.59,65.62,62.48,65.62,2330971,0.0,1.0
2025-03-12,61.1,62.405,60.63,62.19,2443713,61.1,62.405,60.63,62.19,2443713,0.0,1.0
2025-03-13,60.7,61.52,60.335,61.02,2339041,60.7,61.52,60.335,61.02,2339041,0.0,1.0
2025-03-14,60.71,61.13,60.3367,60.59,2516114,60.71,61.13,60.3367,60.59,2516114,0.0,1.0
2025-03-17,61.82,62.0,60.52,60.52,2623436,61.82,62.0,60.52,60.52,2623436,0.0,1.0
2025-03-18,61.98,62.85,61.2,61.89,3766530,61.98,62.85,61.2,61.89,3766530,0.0,1.0
2025-03-19,61.47,62.285,60.98,61.98,3268519,61.47,62.285,60.98,61.98,3268519,0.0,1.0
2025-03-20,61.01,61.62,60.54,61.3,3116062,61.01,61.62,60.54,61.3,3116062,0.0,1.0
2025-03-21,61.47,61.485,60.4,60.98,7416539,61.47,61.485,60.4,60.98,7416539,0.0,1.0
2025-03-24,61.89,62.125,61.58,62.1,2689977,61.89,62.125,61.58,62.1,2689977,0.0,1.0
2025-03-25,60.8,62.085,60.36,61.91,2378150,60.8,62.085,60.36,61.91,2378150,0.0,1.0
2025-03-26,61.48,61.88,60.54,60.87,1465953,61.48,61.88,60.54,60.87,1465953,0.0,1.0
2025-03-27,62.32,62.565,61.41,61.55,1303646,62.32,62.565,61.41,61.55,1303646,0.0,1.0
2025-03-28,61.32,62.33,61.22,62.16,1110999,61.32,62.33,61.22,62.16,1110999,0.0,1.0
2025-03-31,61.77,62.18,61.05,61.36,2036389,61.77,62.18,61.05,61.36,2036389,0.0,1.0
2025-04-01,61.38,61.87,60.86,61.74,1518374,61.38,61.87,60.86,61.74,1518374,0.0,1.0
2025-04-02,60.56,61.04,60.03,60.91,1342926,60.56,61.04,60.03,60.91,1342926,0.0,1.0
2025-04-03,61.69,61.87,59.06,60.28,4596048,61.69,61.87,59.06,60.28,4596048,0.0,1.0
2025-04-04,60.86,63.0,60.37,61.0,6509048,60.86,63.0,60.37,61.0,6509048,0.0,1.0
2025-04-07,61.27,62.225,59.6,60.49,4721286,61.27,62.225,59.6,60.49,4721286,0.0,1.0
2025-04-08,58.46,62.41,57.48,62.05,6943913,58.46,62.41,57.48,62.05,6943913,0.0,1.0
2025-04-09,59.31,60.88,57.38,57.58,4497521,59.31,60.88,57.38,57.58,4497521,0.0,1.0
2025-04-10,57.16,58.74,56.505,58.63,4640888,57.16,58.74,56.505,58.63,4640888,0.0,1.0
2025-04-11,57.85,58.22,56.27,57.16,4235273,57.85,58.22,56.27,57.16,4235273,0.0,1.0
2025-04-14,58.84,59.02,57.675,58.37,4435720,58.84,59.02,57.675,58.37,4435720,0.0,1.0
2025-04-15,57.86,58.875,57.64,58.82,2061471,57.86,58.875,57.64,58.82,2061471,0.0,1.0
2025-04-16,56.5,58.285,56.05,57.95,3256999,56.5,58.285,56.05,57.95,3256999,0.0,1.0
2025-04-17,57.56,57.75,55.89,56.27,6818925,57.56,57.75,55.89,56.27,6818925,0.0,1.0
2025-04-21,56.94,57.46,56.39,57.46,2068316,56.94,57.46,56.39,57.46,2068316,0.0,1.0
2025-04-22,58.19,58.28,57.305,57.34,1849991,58.19,58.28,57.305,57.34,1849991,0.0,1.0
2025-04-23,58.15,59.5,57.86,58.99,2387437,58.15,59.5,57.86,58.99,2387437,0.0,1.0
2025-04-24,58.29,58.605,57.745,58.47,2254509,58.29,58.605,57.745,58.47,2254509,0.0,1.0
2025-04-25,58.02,58.34,57.28,58.3,1814362,58.02,58.34,57.28,58.3,1814362,0.0,1.0
2025-04-28,58.08,58.49,57.68,58.39,1579271,58.08,58.49,57.68,58.39,1579271,0.0,1.0
2025-04-29,58.36,58.59,57.6,58.01,1552012,58.36,58.59,57.6,58.01,1552012,0.0,1.0
2025-04-30,58.2,58.57,57.56,58.57,2877893,58.2,58.57,57.56,58.57,2877893,0.0,1.0
2025-05-01,57.28,57.93,56.955,57.54,2512222,57.28,57.93,56.955,57.54,2512222,0.0,1.0
2025-05-02,54.16,55.62,52.12,55.31,7843428,54.16,55.62,52.12,55.31,7843428,0.0,1.0
2025-05-05,52.73,54.335,52.69,54.335,3988579,52.73,54.335,52.69,54.335,3988579,0.0,1.0
2025-05-06,53.11,53.25,51.9,52.22,3637374,53.11,53.25,51.9,52.22,3637374,0.0,1.0
2025-05-07,55.43,57.51,52.81,53.15,12757664,55.43,57.51,52.81,53.15,12757664,0.0,1.0
2025-05-08,56.18,56.24,54.865,55.43,5038082,56.18,56.24,54.865,55.43,5038082,0.0,1.0
2025-05-09,56.75,56.82,55.965,56.3,3259169,56.75,56.82,55.965,56.3,3259169,0.0,1.0
2025-05-12,58.81,59.02,57.815,58.02,2769978,58.81,59.02,57.815,58.02,2769978,0.0,1.0
2025-05-13,57.12,58.67,57.0001,58.54,3367289,57.12,58.67,57.0001,58.54,3367289,0.0,1.0
2025-05-14,55.36,57.19,55.15,57.19,3605633,55.36,57.19,55.15,57.19,3605633,0.0,1.0
2025-05-15,55.74,55.86,54.84,55.53,3092993,55.74,55.86,54.84,55.53,3092993,0.0,1.0
2025-05-16,56.79,56.81,55.35,55.75,2768388,56.79,56.81,55.35,55.75,2768388,0.0,1.0
2025-05-19,56.43,56.72,56.1,56.45,1636912,56.43,56.72,56.1,56.45,1636912,0.0,1.0
2025-05-20,56.47,56.78,55.995,56.32,1897878,56.47,56.78,55.995,56.32,1897878,0.0,1.0
2025-05-21,54.82,56.37,54.76,56.14,2714909,54.82,56.37,54.76,56.14,2714909,0.0,1.0
2025-05-22,54.48,54.92,54.15,54.58,1793890,54.48,54.92,54.15,54.58,1793890,0.0,1.0
2025-05-23,54.28,54.44,53.62,54.04,2268541,54.28,54.44,53.62,54.04,2268541,0.0,1.0
2025-05-27,62.17,68.25,54.52,54.89,19388751,62.17,68.25,54.52,54.89,19388751,0.0,1.0
2025-05-28,63.71,64.74,61.68,61.92,8762693,63.71,64.74,61.68,61.92,8762693,0.0,1.0
2025-05-29,62.92,63.73,62.88,63.49,3696780,62.92,63.73,62.88,63.49,3696780,0.0,1.0
2025-05-30,62.17,62.92,61.85,62.75,5375421,62.17,62.92,61.85,62.75,5375421,0.0,1.0
2025-06-02,62.01,62.47,61.28,61.76,2584545,62.01,62.47,61.28,61.76,2584545,0.0,1.0
2025-06-03,63.04,64.1519,61.52,62.05,3059106,63.04,64.1519,61.52,62.05,3059106,0.0,1.0
2025-06-04,62.57,63.84,62.4925,63.31,2491092,62.57,63.84,62.4925,63.31,2491092,0.0,1.0
2025-06-05,63.07,63.69,62.2249,62.72,2435121,63.07,63.69,62.2249,62.72,2435121,0.0,1.0
2025-06-06,64.33,64.6,63.2,63.51,2267876,64.33,64.6,63.2,63.51,2267876,0.0,1.0
2025-06-09,64.57,64.97,63.92,64.43,2234230,64.57,64.97,63.92,64.43,2234230,0.0,1.0
2025-06-10,65.14,65.4,64.3,64.69,2631591,65.14,65.4,64.3,64.69,2631591,0.0,1.0
2025-06-11,64.58,65.72,64.2,64.97,2740611,64.58,65.72,64.2,64.97,2740611,0.0,1.0
2025-06-12,65.22,65.5,64.19,64.48,1732424,65.22,65.5,64.19,64.48,1732424,0.0,1.0
2025-06-13,64.75,65.48,64.41,64.51,2309387,64.75,65.48,64.41,64.51,2309387,0.0,1.0
2025-06-16,65.18,65.405,64.0,64.7,1926001,65.18,65.405,64.0,64.7,1926001,0.0,1.0
2025-06-17,64.14,65.125,63.96,64.74,3116250,64.14,65.125,63.96,64.74,3116250,0.0,1.0
2025-06-18,63.97,64.92,63.76,64.3,3239813,63.97,64.92,63.76,64.3,3239813,0.0,1.0
2025-06-20,64.48,64.95,63.83,64.42,5573110,64.48,64.95,63.83,64.42,5573110,0.0,1.0
2025-06-23,64.43,64.655,63.77,64.11,3148486,64.43,64.655,63.77,64.11,3148486,0.0,1.0
2025-06-24,64.83,64.94,63.68,64.25,2236845,64.83,64.94,63.68,64.25,2236845,0.0,1.0
2025-06-25,64.27,64.75,63.81,64.64,2015098,64.27,64.75,63.81,64.64,2015098,0.0,1.0
2025-06-26,65.11,65.2,63.68,64.63,2404771,65.11,65.2,63.68,64.63,2404771,0.0,1.0
2025-06-27,65.01,67.0,64.77,65.05,3320131,65.01,67.0,64.77,65.05,3320131,0.0,1.0
2025-06-30,65.16,65.39,64.74,64.94,1590544,65.16,65.39,64.74,64.94,1590544,0.0,1.0
2025-07-01,65.33,66.65,64.59,64.86,2165228,65.33,66.65,64.59,64.86,2165228,0.0,1.0
2025-07-02,65.3,65.52,64.56,64.99,2282395,65.3,65.52,64.56,64.99,2282395,0.0,1.0
2025-07-03,64.78,65.3,64.49,65.3,1233581,64.78,65.3,64.49,65.3,1233581,0.0,1.0
2025-07-07,64.37,64.95,64.0498,64.76,1815112,64.37,64.95,64.0498,64.76,1815112,0.0,1.0
2025-07-08,64.9,65.2,64.17,64.17,2280164,64.9,65.2,64.17,64.17,2280164,0.0,1.0
2025-07-09,65.85,66.43,64.68,65.8,2115322,65.85,66.43,64.68,65.8,2115322,0.0,1.0
2025-07-10,66.85,67.055,65.346,65.58,2086871,66.85,67.055,65.346,65.58,2086871,0.0,1.0
2025-07-11,65.72,66.915,65.625,66.7,1776765,65.72,66.915,65.625,66.7,1776765,0.0,1.0
2025-07-14,64.62,65.815,64.54,65.37,1694091,64.62,65.815,64.54,65.37,1694091,0.0,1.0
2025-07-15,63.26,64.805,63.22,64.51,1727239,63.26,64.805,63.22,64.51,1727239,0.0,1.0
2025-07-16,63.86,64.17,63.435,63.51,1454215,63.86,64.17,63.435,63.51,1454215,0.0,1.0
2025-07-17,64.02,64.145,63.39,63.72,1516492,64.02,64.145,63.39,63.72,1516492,0.0,1.0
2025-07-18,63.99,64.64,63.61,64.58,1582099,63.99,64.64,63.61,64.58,1582099,0.0,1.0
2025-07-21,63.69,64.52,63.58,63.98,2326937,63.69,64.52,63.58,63.98,2326937,0.0,1.0
2025-07-22,65.37,65.59,63.92,64.03,1957949,65.37,65.59,63.92,64.03,1957949,0.0,1.0
2025-07-23,65.95,66.05,65.0,65.55,1441527,65.95,66.05,65.0,65.55,1441527,0.0,1.0
2025-07-24,66.1,66.525,65.555,65.9,1540373,66.1,66.525,65.555,65.9,1540373,0.0,1.0
2025-07-25,66.5,66.96,65.61,66.36,1116538,66.5,66.96,65.61,66.36,1116538,0.0,1.0
2025-07-28,65.69,66.45,65.59,66.18,1959245,65.69,66.45,65.59,66.18,1959245,0.0,1.0
2025-07-29,66.04,66.25,65.17,65.7,1663774,66.04,66.25,65.17,65.7,1663774,0.0,1.0
2025-07-30,64.98,66.2,64.78,65.73,2750659,64.98,66.2,64.78,65.73,2750659,0.0,1.0
2025-07-31,66.82,67.52,65.05,66.45,3187978,66.82,67.52,65.05,66.45,3187978,0.0,1.0
2025-08-01,67.16,67.26,65.35,66.35,1874049,67.16,67.26,65.35,66.35,1874049,0.0,1.0
2025-08-04,67.91,67.985,66.8068,67.16,1223968,67.91,67.985,66.8068,67.16,1223968,0.0,1.0
2025-08-05,67.82,68.12,67.15,68.0,1140451,67.82,68.12,67.15,68.0,1140451,0.0,1.0
2025-08-06,66.89,69.07,66.86,69.07,1897538,66.89,69.07,66.86,69.07,1897538,0.0,1.0
2025-08-07,67.93,67.96,66.78,67.34,1311740,67.93,67.96,66.78,67.34,1311740,0.0,1.0
2025-08-08,68.06,68.335,67.67,68.0,1889601,68.06,68.335,67.67,68.0,1889601,0.0,1.0
2025-08-11,67.99,68.5,67.47,68.13,1173272,67.99,68.5,67.47,68.13,1173272,0.0,1.0
2025-08-12,67.95,68.08,67.385,67.89,1162193,67.95,68.08,67.385,67.89,1162193,0.0,1.0
2025-08-13,68.98,69.13,67.77,67.85,1747081,68.98,69.13,67.77,67.85,1747081,0.0,1.0
2025-08-14,68.06,68.94,67.69,68.94,1813623,68.06,68.94,67.69,68.94,1813623,0.0,1.0
2025-08-15,67.81,68.54,67.62,68.3,4294477,67.81,68.54,67.62,68.3,4294477,0.0,1.0
2025-08-18,67.27,69.03,67.25,69.03,2084246,67.27,69.03,67.25,69.03,2084246,0.0,1.0
2025-08-19,67.82,68.41,67.05,67.19,1416144,67.82,68.41,67.05,67.19,1416144,0.0,1.0
2025-08-20,68.76,68.79,67.74,68.03,1890938,68.76,68.79,67.74,68.03,1890938,0.0,1.0
2025-08-21,67.17,68.43,67.135,68.2,1440635,67.17,68.43,67.135,68.2,1440635,0.0,1.0
2025-08-22,68.26,68.475,66.67,67.7,1545907,68.26,68.475,66.67,67.7,1545907,0.0,1.0
2025-08-25,67.13,68.26,67.09,68.0,1314277,67.13,68.26,67.09,68.0,1314277,0.0,1.0
2025-08-26,66.63,67.22,66.33,67.0,3038660,66.63,67.22,66.33,67.0,3038660,0.0,1.0
2025-08-27,66.73,66.975,66.33,66.73,1010871,66.73,66.975,66.33,66.73,1010871,0.0,1.0
2025-08-28,66.62,66.73,65.83,66.5,1157555,66.62,66.73,65.83,66.5,1157555,0.0,1.0
2025-08-29,67.12,67.19,66.62,66.74,1080191,67.12,67.19,66.62,66.74,1080191,0.0,1.0
2025-09-02,66.61,67.48,66.5,66.87,916749,66.61,67.48,66.5,66.87,916749,0.0,1.0
2025-09-03,66.24,66.64,65.43,66.27,1411645,66.24,66.64,65.43,66.27,1411645,0.0,1.0
2025-09-04,66.39,66.4,65.09,66.25,1633745,66.39,66.4,65.09,66.25,1633745,0.0,1.0
2025-09-05,66.76,67.55,66.0743,66.36,1270261,66.76,67.55,66.0743,66.36,1270261,0.0,1.0
2025-09-08,66.54,66.95,65.58,66.95,1186542,66.54,66.95,65.58,66.95,1186542,0.0,1.0
2025-09-09,66.72,66.97,66.2,66.44,1187004,66.72,66.97,66.2,66.44,1187004,0.0,1.0
2025-09-10,65.505,66.755,65.369,66.68,830087,65.505,66.755,65.369,66.68,830087,0.0,1.0
2025-09-11,66.38,66.58,65.5301,65.66,1194265,66.38,66.58,65.5301,65.66,1194265,0.0,1.0
2025-09-12,64.45,66.245,64.375,66.05,1005460,64.45,66.245,64.375,66.05,1005460,0.0,1.0
2025-09-15,63.8,64.76,63.75,64.45,1276173,63.8,64.76,63.75,64.45,1276173,0.0,1.0
2025-09-16,63.33,64.215,63.1923,63.91,1690692,63.33,64.215,63.1923,63.91,1690692,0.0,1.0
2025-09-17,68.2,70.9,63.6,63.74,6930165,68.2,70.9,63.6,63.74,6930165,0.0,1.0
2025-09-18,68.27,68.32,65.56,66.75,5579492,68.27,68.32,65.56,66.75,5579492,0.0,1.0
2025-09-19,66.33,68.98,64.0,68.98,8515126,66.33,68.98,64.0,68.98,8515126,0.0,1.0
2025-09-22,67.29,67.62,65.5,66.3,2054414,67.29,67.62,65.5,66.3,2054414,0.0,1.0
2025-09-23,67.64,68.37,66.57,66.84,1896952,67.64,68.37,66.57,66.84,1896952,0.0,1.0
2025-09-24,66.4,67.98,66.37,67.45,1360528,66.4,67.98,66.37,67.45,1360528,0.0,1.0
2025-09-25,65.79,66.47,65.1,66.4,1470029,65.79,66.47,65.1,66.4,1470029,0.0,1.0
2025-09-26,67.21,67.43,65.87,65.95,1569886,67.21,67.43,65.87,65.95,1569886,0.0,1.0
2025-09-29,67.15,67.51,66.32,67.51,1605413,67.15,67.51,66.32,67.51,1605413,0.0,1.0
2025-09-30,67.49,67.64,66.89,66.95,1477230,67.49,67.64,66.89,66.95,1477230,0.0,1.0
2025-10-01,67.04,68.5,66.64,67.7,2240702,67.04,68.5,66.64,67.7,2240702,0.0,1.0
2025-10-02,67.91,68.0,66.32,66.86,1768706,67.91,68.0,66.32,66.86,1768706,0.0,1.0
2025-10-03,68.22,69.13,67.5543,67.92,1158395,68.22,69.13,67.5543,67.92,1158395,0.0,1.0
2025-10-06,67.34,68.22,66.94,68.22,1083268,67.34,68.22,66.94,68.22,1083268,0.0,1.0
2025-10-07,67.73,68.45,67.1,68.26,1160895,67.73,68.45,67.1,68.26,1160895,0.0,1.0
2025-10-08,68.34,68.375,67.145,67.62,1116657,68.34,68.375,67.145,67.62,1116657,0.0,1.0
2025-10-09,68.62,68.815,67.95,68.4,1047805,68.62,68.815,67.95,68.4,1047805,0.0,1.0
2025-10-10,67.76,68.98,67.02,68.58,1706268,67.76,68.98,67.02,68.58,1706268,0.0,1.0
2025-10-13,65.51,67.99,65.41,67.14,2108835,65.51,67.99,65.41,67.14,2108835,0.0,1.0
2025-10-14,65.92,66.29,65.0,65.49,1022768,65.92,66.29,65.0,65.49,1022768,0.0,1.0
2025-10-15,67.0,67.07,65.1201,65.56,1477425,67.0,67.07,65.1201,65.56,1477425,0.0,1.0
2025-10-16,68.5,69.98,67.75,67.75,2851953,68.5,69.98,67.75,67.75,2851953,0.0,1.0
2025-10-17,69.85,70.165,68.6,68.6,2871914,69.85,70.165,68.6,68.6,2871914,0.0,1.0
2025-10-20,71.87,73.09,71.49,73.07,3703238,71.87,73.09,71.49,73.07,3703238,0.0,1.0
2025-10-21,73.98,74.71,73.96,74.63,22349348,73.98,74.71,73.96,74.63,22349348,0.0,1.0
2025-10-22,73.93,74.225,73.88,74.05,11159459,73.93,74.225,73.88,74.05,11159459,0.0,1.0
2025-10-23,73.89,74.03,73.86,73.91,6854663,73.89,74.03,73.86,73.91,6854663,0.0,1.0
2025-10-24,73.99,74.105,73.87,73.91,5163328,73.99,74.105,73.87,73.91,5163328,0.0,1.0
2025-10-27,73.95,74.18,73.945,74.05,3104676,73.95,74.18,73.945,74.05,3104676,0.0,1.0
2025-10-28,74.01,74.1,73.85,73.97,3334762,74.01,74.1,73.85,73.97,3334762,0.0,1.0
2025-10-29,73.98,74.09,73.88,73.99,5002087,73.98,74.09,73.88,73.99,5002087,0.0,1.0
2025-10-30,73.93,74.06,73.87,73.96,5251737,73.93,74.06,73.87,73.96,5251737,0.0,1.0
2025-10-31,73.91,73.995,73.855,73.94,2825138,73.91,73.995,73.855,73.94,2825138,0.0,1.0
2025-11-03,74.06,74.225,73.86,73.92,3421718,74.06,74.225,73.86,73.92,3421718,0.0,1.0
2025-11-04,74.11,74.255,73.96,74.1,4258327,74.11,74.255,73.96,74.1,4258327,0.0,1.0
2025-11-05,74.23,74.275,74.04,74.2,3795565,74.23,74.275,74.04,74.2,3795565,0.0,1.0
2025-11-06,74.15,74.24,74.11,74.18,4162779,74.15,74.24,74.11,74.18,4162779,0.0,1.0
2025-11-07,74.1,74.19,74.07,74.17,4739604,74.1,74.19,74.07,74.17,4739604,0.0,1.0
2025-11-10,74.3,74.415,74.08,74.12,2146867,74.3,74.415,74.08,74.12,2146867,0.0,1.0
2025-11-11,74.6,74.655,74.34,74.45,1722479,74.6,74.655,74.34,74.45,1722479,0.0,1.0
2025-11-12,74.56,74.66,74.45,74.45,2057438,74.56,74.66,74.45,74.45,2057438,0.0,1.0
2025-11-13,74.26,74.615,74.25,74.56,2880691,74.26,74.615,74.25,74.56,2880691,0.0,1.0
2025-11-14,74.15,74.36,74.09,74.26,5298045,74.15,74.36,74.09,74.26,5298045,0.0,1.0
2025-11-17,74.14,74.27,74.12,74.17,4530192,74.14,74.27,74.12,74.17,4530192,0.0,1.0
2025-11-18,74.11,74.2,74.11,74.17,3310480,74.11,74.2,74.11,74.17,3310480,0.0,1.0
2025-11-19,74.17,74.23,74.1,74.15,3020520,74.17,74.23,74.1,74.15,3020520,0.0,1.0
2025-11-20,74.12,74.245,74.1,74.22,3418148,74.12,74.245,74.1,74.22,3418148,0.0,1.0
2025-11-21,74.36,74.41,74.12,74.14,3791967,74.36,74.41,74.12,74.14,3791967,0.0,1.0
2025-11-24,74.76,74.8598,74.202,74.27,4956834,74.76,74.8598,74.202,74.27,4956834,0.0,1.0
2025-11-25,74.88,74.98,74.625,74.7,3572657,74.88,74.98,74.625,74.7,3572657,0.0,1.0
2025-11-26,74.8,74.92,74.685,74.7,2528513,74.8,74.92,74.685,74.7,2528513,0.0,1.0