timestamp,open,high,low,close,adjusted_close,volume,dividend_amount,split_coefficient
2024-01-10,406.07,409.515,405.17,408.5,408.5,33962774,0.0000,1.0
2024-01-09,401.91,406.69,401.71,405.75,405.75,39132860,0.0000,1.0
2024-01-08,397.99,405.24,397.8399,404.95,404.95,42473796,0.0000,1.0
2024-01-05,396.45,399.56,395.34,396.75,396.75,44742783,0.0000,1.0
2024-01-04,396.44,399.59,396.06,396.28,396.28,39432797,0.0000,1.0
2024-01-03,399.93,401.0,397.89,398.33,398.33,47002803,0.0000,1.0
2024-01-02,405.84,406.09,400.24,402.59,402.59,58026946,0.0000,1.0
2023-12-29,411.28,411.64,407.58,409.52,409.52,42662120,0.0000,1.0
2023-12-28,412.67,412.92,410.94,411.3,411.3,27029152,0.0000,1.0
2023-12-27,410.95,411.7875,410.08,411.5,411.5,31833002,0.2158,1.0
2023-12-26,409.25,411.56,409.15,410.88,410.664598185001,22722545,0.0000,1.0
2023-12-22,409.0,409.97,406.4787,408.38,408.165908797679,34314003,0.0000,1.0
2023-12-21,407.06,408.14,404.47,407.77,407.556228587173,45568914,0.0000,1.0
2023-12-20,408.35,410.4699,402.9,403.08,402.868687296559,54042443,0.0000,1.0
2023-12-19,407.54,409.28,407.345,409.16,408.945499886524,35042759,0.0000,1.0
2023-12-18,404.93,407.99,404.6,407.08,406.866590316272,46609985,0.8083,1.0
2023-12-15,404.18,406.5399,403.57,405.34,404.324713142756,62896645,0.0000,1.0
2023-12-14,404.98,406.3,400.34,403.39,402.379597460543,55447808,0.0000,1.0
2023-12-13,399.62,404.36,398.8399,403.74,402.728720788119,55408129,0.0000,1.0
2023-12-12,395.56,398.79,394.41,398.67,397.671420014365,39221152,0.0000,1.0
2023-12-11,391.74,395.79,391.53,395.52,394.529310066174,41198021,0.0000,1.0
2023-12-08,388.67,392.62,388.4801,392.17,391.187701073653,46687525,0.0000,1.0
2023-12-07,388.07,391.27,386.96,390.43,389.452059387986,49593545,0.0000,1.0
2023-12-06,390.27,390.37,384.7,385.05,384.08553509552,41522328,0.0000,1.0
2023-12-05,384.39,388.5,384.21,387.29,386.319924392012,42932956,0.0000,1.0
2023-12-04,386.09,386.595,382.66,386.32,385.352354027013,51186944,0.0000,1.0
2023-12-01,387.75,390.54,386.0726,389.94,388.963286729378,40490068,0.0000,1.0
2023-11-30,390.08,390.55,385.82,388.83,387.856067033349,52834381,0.0000,1.0
2023-11-29,392.69,394.14,389.46,389.81,388.833612350564,38811745,0.0000,1.0
2023-11-28,388.41,390.78,388.05,390.19,389.21266053479,35491123,0.0000,1.0
2023-11-27,389.01,391.1499,388.28,389.17,388.19521540871,34139656,0.0000,1.0
2023-11-24,389.65,390.25,388.5,389.51,388.53436378407,15718832,0.0000,1.0
2023-11-22,390.57,393.07,389.04,390.06,389.082986155976,44178572,0.0000,1.0
2023-11-21,389.01,389.23,386.7,388.47,387.496968753556,43336989,0.0000,1.0
2023-11-20,386.05,391.41,386.05,390.74,389.761282906697,44536669,0.0000,1.0
2023-11-17,385.21,387.07,384.29,386.04,385.073055364952,46622745,0.0000,1.0
2023-11-16,384.84,386.19,383.56,385.95,384.983280795003,45343544,0.0000,1.0
2023-11-15,387.25,387.75,384.235,385.62,384.65410737186,54141385,0.0000,1.0
2023-11-14,383.71,386.26,383.18,385.33,384.364833757582,67792634,0.0000,1.0
2023-11-13,376.79,378.28,375.24,377.21,376.265172557801,40733505,0.0000,1.0
2023-11-10,371.82,378.54,371.28,378.39,377.442216919345,58368439,0.0000,1.0
2023-11-09,373.64,374.8,369.57,370.07,369.143056675235,53859421,0.0000,1.0
2023-11-08,373.08,373.79,370.62,372.94,372.005867961364,35663373,0.0000,1.0
2023-11-07,370.27,373.58,369.045,372.7,371.766469108169,50777398,0.0000,1.0
2023-11-06,368.49,369.78,366.91,369.21,368.285210784618,38848743,0.0000,1.0
2023-11-03,364.75,369.02,364.52,367.71,366.788967952146,53280457,0.0000,1.0
2023-11-02,361.54,363.68,360.3,363.44,362.529663355709,58162442,0.0000,1.0
2023-11-01,351.72,357.5298,351.62,356.96,356.065894319431,58992666,0.0000,1.0
2023-10-31,349.23,351.25,346.62,350.87,349.991148419595,47671906,0.0000,1.0
2023-10-30,347.83,350.54,346.45,349.2,348.325331399443,55298536,0.0000,1.0
2023-10-27,346.43,348.84,344.08,345.31,344.445074987233,63476707,0.0000,1.0
2023-10-26,349.12,350.07,342.35,343.66,342.799207871514,78621425,0.0000,1.0
2023-10-25,356.7,356.88,349.75,350.34,349.462475952122,71190536,0.0000,1.0
2023-10-24,357.51,359.91,355.79,359.13,358.230458950407,47082078,0.0000,1.0
2023-10-23,353.26,359.26,351.1199,355.67,354.779125483505,60665185,0.0000,1.0
2023-10-20,359.46,360.04,354.37,354.6,353.711805596342,72559723,0.0000,1.0
2023-10-19,364.81,366.02,359.16,359.97,359.068354936591,72274238,0.0000,1.0
2023-10-18,365.67,367.91,362.02,363.37,362.459838690194,54280490,0.0000,1.0
2023-10-17,365.81,369.92,363.66,368.2,367.277740610753,50999102,0.0000,1.0
2023-10-16,366.62,370.48,366.47,369.41,368.484709828947,44201059,0.0000,1.0
2023-10-13,370.57,371.16,363.86,365.28,364.365054563541,52519876,0.0000,1.0
2023-10-12,371.73,373.74,367.5,369.93,369.003407344204,49587942,0.0000,1.0
2023-10-11,369.94,371.412,368.19,371.22,370.29017618013,38215088,0.0000,1.0
2023-10-10,366.9,371.28,366.39,368.59,367.666763747196,46968806,0.0000,1.0
2023-10-09,362.3,367.11,360.78,366.56,365.641848447251,45304766,0.0000,1.0
2023-10-06,355.65,365.91,354.85,364.7,363.786507334986,75049119,0.0000,1.0
2023-10-05,359.74,360.15,355.14,358.69,357.791561052882,45897390,0.0000,1.0
2023-10-04,355.77,360.61,355.3,359.75,358.848905987829,54786686,0.0000,1.0
2023-10-03,358.78,361.01,353.275,354.92,354.031004067269,60478489,0.0000,1.0
2023-10-02,358.54,362.68,357.92,361.26,360.355123772517,51625054,0.0000,1.0
2023-09-29,361.54,362.95,357.02,358.27,357.37261305979,64829616,0.0000,1.0
2023-09-28,354.11,360.17,353.24,358.01,357.113264302161,56453312,0.0000,1.0
2023-09-27,355.38,356.98,351.36,355.04,354.150703493867,56065972,0.0000,1.0
2023-09-26,356.99,357.54,353.2101,354.21,353.322782459899,53657748,0.0000,1.0
2023-09-25,356.93,359.7,355.93,359.61,358.709256656798,39167985,0.0000,1.0
2023-09-22,359.63,361.8,357.59,357.91,357.013514779997,51589689,0.0000,1.0
2023-09-21,360.8,361.6,357.69,357.86,356.963640018914,69734845,0.0000,1.0
2023-09-20,370.95,371.31,364.46,364.54,363.626908099522,45514189,0.0000,1.0
2023-09-19,369.32,370.6826,366.8,369.87,368.943557630905,37621734,0.0000,1.0
2023-09-18,369.32,371.79,369.03,370.66,369.731578856007,36903545,0.5389,1.0
2023-09-15,375.91,376.32,369.86,370.81,369.344265898442,69811206,0.0000,1.0
2023-09-14,375.99,378.27,373.89,377.27,375.778730874317,48039388,0.0000,1.0
2023-09-13,373.03,375.84,371.88,374.21,372.73082641206,46300677,0.0000,1.0
2023-09-12,375.27,376.9517,372.5,372.79,371.31643937402,41391024,0.0000,1.0
2023-09-11,375.66,377.49,373.66,376.97,375.47991671135,39936634,0.0000,1.0
2023-09-08,372.01,374.85,371.6,372.58,371.107269459943,35847359,0.0000,1.0
2023-09-07,370.21,372.85,369.15,372.06,370.589324910802,52060716,0.0000,1.0
2023-09-06,377.28,377.63,372.7,374.74,373.258731433301,42998735,0.0000,1.0
2023-09-05,376.77,379.3093,375.83,378.07,376.575568642227,32344222,0.0000,1.0
2023-09-01,380.4,380.83,376.0801,377.59,376.097465981481,39801177,0.0000,1.0
2023-08-31,376.94,379.719,376.87,377.99,376.495884865436,35730701,0.0000,1.0
2023-08-30,374.88,377.4467,373.86,376.86,375.370351518263,41731511,0.0000,1.0
2023-08-29,366.56,375.13,366.231,374.77,373.288612849597,58492371,0.0000,1.0
2023-08-28,366.99,367.71,364.25,366.76,365.310274698397,40910019,0.0000,1.0
2023-08-25,362.07,365.74,358.58,364.02,362.581105343305,69960465,0.0000,1.0
2023-08-24,372.64,372.74,361.01,361.22,359.79217315562,66842491,0.0000,1.0
2023-08-23,364.58,370.22,364.36,369.11,367.650985641633,51770603,0.0000,1.0
2023-08-22,366.55,366.56,362.68,363.38,361.943635128977,44613509,0.0000,1.0
2023-08-21,359.62,364.59,359.15,363.9,362.461579678119,50696518,0.0000,1.0
2023-08-18,355.26,359.41,354.71,358.13,356.714387277067,61191389,0.0000,1.0
2023-08-17,363.96,364.31,358.16,358.58,357.162608521516,62604338,0.0000,1.0
2023-08-16,365.87,367.43,362.44,362.54,361.106955472671,53190525,0.0000,1.0
2023-08-15,369.36,370.169,365.74,366.42,364.971618647036,45539891,0.0000,1.0
2023-08-14,365.43,370.47,364.7,370.35,368.886084181894,42130802,0.0000,1.0
2023-08-11,365.99,368.0,364.69,366.24,364.792330149256,48707187,0.0000,1.0
2023-08-10,370.97,374.36,367.035,368.59,367.133041092492,72035265,0.0000,1.0
2023-08-09,372.29,372.45,367.14,367.91,366.455728989768,51150900,0.0000,1.0
2023-08-08,372.64,372.66,368.82,372.0,370.529562078209,44726453,0.0000,1.0
2023-08-07,373.88,375.29,371.51,375.19,373.70695267775,37230444,0.0000,1.0
2023-08-04,375.75,378.1,371.53,372.04,370.569403966604,61702759,0.0000,1.0
2023-08-03,371.94,375.95,371.77,373.79,372.312486583908,47855381,0.0000,1.0
2023-08-02,379.26,379.26,373.13,374.39,372.91011490984,72687107,0.0000,1.0
2023-08-01,382.31,383.56,380.69,382.79,381.276911472897,41308457,0.0000,1.0
2023-07-31,383.79,384.88,382.34,383.68,382.163393489697,44019905,0.0000,1.0
2023-07-28,380.74,384.52,380.22,383.48,381.964184047719,56902926,0.0000,1.0
2023-07-27,383.07,384.71,375.31,376.62,375.13130018789,63940225,0.0000,1.0
2023-07-26,377.72,379.24,375.18,377.52,376.027742676789,47075710,0.0000,1.0
2023-07-25,376.95,380.47,376.93,378.78,377.282762161247,38894384,0.0000,1.0
2023-07-24,376.62,377.58,374.34,376.23,374.742841776034,40380056,0.0000,1.0
2023-07-21,379.18,379.92,375.191,375.63,374.145213450101,60499643,0.0000,1.0
2023-07-20,382.61,384.095,375.72,376.76,375.270746797274,71941674,0.0000,1.0
2023-07-19,386.82,387.98,384.3,385.65,384.125606493175,54092958,0.0000,1.0
2023-07-18,381.96,387.13,380.0,385.74,384.215250742065,55343438,0.0000,1.0
2023-07-17,379.8,383.5,379.31,382.61,381.097622975117,40868915,0.0000,1.0
2023-07-14,379.585,382.86,378.18,379.07,377.571615852114,55148500,0.0000,1.0
2023-07-13,376.05,379.99,375.46,379.15,377.651299628905,46960012,0.0000,1.0
2023-07-12,372.34,374.19,370.3,372.82,371.346320790317,61703696,0.0000,1.0
2023-07-11,366.79,368.632,364.62,368.17,366.714701264339,38214146,0.0000,1.0
2023-07-10,365.96,367.05,363.41,366.36,364.911855814442,48498800,0.0000,1.0
2023-07-07,367.23,370.48,366.01,366.24,364.792330149256,47133749,0.0000,1.0
2023-07-06,366.51,367.91,364.52,367.46,366.007507745319,49374728,0.0000,1.0
2023-07-05,368.695,372.01,368.66,370.28,368.816360877202,34460883,0.0000,1.0
2023-07-03,370.07,370.93,368.97,370.29,368.826321349301,19432862,0.0000,1.0
2023-06-30,367.55,370.49,367.23,369.42,367.959760276699,58712501,0.0000,1.0
2023-06-29,364.24,364.89,362.14,363.81,362.371935429229,46150967,0.0000,1.0
2023-06-28,361.98,366.52,361.9038,364.54,363.099049892447,46498031,0.0000,1.0
2023-06-27,359.25,364.57,358.51,363.83,362.391856373426,49428091,0.0000,1.0
2023-06-26,362.0,364.84,357.59,357.68,356.266166032617,52685478,0.0000,1.0
2023-06-23,362.21,364.88,360.8227,362.54,361.106955472671,48922911,0.0000,1.0
2023-06-22,360.63,366.33,360.22,366.17,364.722606844564,47603043,0.0000,1.0
2023-06-21,365.74,366.18,360.96,361.9,360.469485258343,53378256,0.0000,1.0
2023-06-20,365.95,368.32,363.8899,366.9,365.449721307782,49204722,0.5040,1.0
2023-06-16,372.72,372.85,367.48,367.93,365.972973237691,80931971,0.0000,1.0
2023-06-15,364.61,371.77,363.98,370.26,368.290579922778,71138823,0.0000,1.0
2023-06-14,363.27,366.19,360.42,365.9,363.953770846822,69525642,0.0000,1.0
2023-06-13,363.29,364.11,360.03,363.26,361.327813057711,57097804,0.0000,1.0
2023-06-12,356.19,360.59,355.2,360.49,358.572546741107,44817646,0.0000,1.0
2023-06-09,354.63,357.66,353.03,354.5,352.614407666571,53196927,0.0000,1.0
2023-06-08,349.12,353.62,348.89,353.15,351.271588342594,47153922,0.0000,1.0
2023-06-07,355.13,357.12,348.18,348.82,346.96461969606,69225936,0.0000,1.0
2023-06-06,354.28,355.82,352.93,354.84,352.952599200017,41390400,0.0000,1.0
2023-06-05,354.43,357.495,353.85,354.9,353.012280058861,47266228,0.0000,1.0
2023-06-02,353.8,355.83,352.01,354.65,352.76360981368,53372113,0.0000,1.0
2023-06-01,347.73,353.36,346.66,352.01,350.137652024569,50488601,0.0000,1.0
2023-05-31,348.37,350.6,346.51,347.99,346.13903448206,64205020,0.0000,1.0
2023-05-30,352.71,353.93,348.53,349.98,348.1184496337,72652156,0.0000,1.0
2023-05-26,340.76,349.245,340.66,348.4,346.546853684156,63006952,0.0000,1.0
2023-05-25,339.14,341.01,336.665,339.72,337.913022771474,66862773,0.0000,1.0
2023-05-24,331.37,332.905,329.56,331.65,329.885947257034,62891169,0.0000,1.0
2023-05-23,335.89,337.06,333.0,333.36,331.586851734071,48216663,0.0000,1.0
2023-05-22,336.25,338.67,336.24,337.64,335.844086331569,43015948,0.0000,1.0
2023-05-19,337.49,338.205,335.43,336.51,334.720096823351,61554926,0.0000,1.0
2023-05-18,331.52,337.49,331.5,337.27,335.476054368701,64213466,0.0000,1.0
2023-05-17,328.24,331.71,327.04,331.12,329.35876633725,47486124,0.0000,1.0
2023-05-16,326.06,328.9025,326.02,327.16,325.419829653584,40019151,0.0000,1.0
2023-05-15,325.51,327.03,323.96,326.79,325.051797690716,33375559,0.0000,1.0
2023-05-12,326.74,327.17,322.94,325.03,323.301159164642,48432836,0.0000,1.0
2023-05-11,325.7,326.75,324.12,326.2,324.464935912089,44278548,0.0000,1.0
2023-05-10,324.12,326.01,321.6,325.14,323.410574072522,60446623,0.0000,1.0
2023-05-09,322.0,322.88,321.32,321.64,319.929190639989,31768800,0.0000,1.0
2023-05-08,322.42,324.04,321.315,323.69,321.968286650472,36465796,0.0000,1.0
2023-05-05,318.47,323.76,316.2116,322.89,321.172541865893,51806098,0.0000,1.0
2023-05-04,317.06,318.23,315.115,316.17,314.48828567543,50224520,0.0000,1.0
2023-05-03,319.75,322.47,317.18,317.29,315.60232837384,59882070,0.0000,1.0
2023-05-02,322.12,322.45,317.61,319.38,317.681211623553,56519407,0.0000,1.0
2023-05-01,322.09,323.63,321.09,322.19,320.476265179387,41013386,0.0000,1.0
2023-04-28,320.11,322.65,318.96,322.56,320.844297142255,59712635,0.0000,1.0
2023-04-27,315.7,320.86,315.05,320.35,318.646052174855,65430392,0.0000,1.0
2023-04-26,313.44,314.935,311.34,311.87,310.211157458318,53431194,0.0000,1.0
2023-04-25,314.29,314.97,309.89,309.99,308.341157214557,57121644,0.0000,1.0
2023-04-24,316.38,317.7391,313.74,315.95,314.269455859671,44043063,0.0000,1.0
2023-04-21,315.91,317.4,314.1,316.61,314.925945306948,59002285,0.0000,1.0
2023-04-20,315.69,319.27,314.97,316.28,314.597700583309,62462142,0.0000,1.0
2023-04-19,316.41,319.79,316.28,318.71,317.014775366468,38960127,0.0000,1.0
2023-04-18,320.99,321.42,317.64,318.86,317.163977513577,46746940,0.0000,1.0
2023-04-17,318.15,319.1999,316.04,318.84,317.144083893962,42546361,0.0000,1.0
2023-04-14,317.59,320.36,315.61,318.57,316.875520029167,56278284,0.0000,1.0
2023-04-13,314.83,319.65,313.63,319.17,317.472328617601,54613792,0.0000,1.0
2023-04-12,317.82,318.42,312.565,313.04,311.374934205765,62813305,0.0000,1.0
2023-04-11,317.83,317.89,315.31,315.83,314.150094141984,40113594,0.0000,1.0
2023-04-10,315.07,317.92,313.25,317.87,316.17924334266,45134736,0.0000,1.0
2023-04-06,314.24,318.55,312.82,318.05,316.358285919191,46916496,0.0000,1.0
2023-04-05,318.1,319.06,314.07,315.92,314.239615430249,62795706,0.0000,1.0
2023-04-04,320.6,321.63,317.8251,319.07,317.372860519529,45875384,0.0000,1.0
2023-04-03,318.77,320.42,317.4201,320.15,318.44711597871,47126839,0.0000,1.0
2023-03-31,315.91,321.17,315.6,320.93,319.222967143675,62138097,0.0000,1.0
2023-03-30,315.24,316.32,312.8088,315.68,314.000891994875,58354808,0.0000,1.0
2023-03-29,310.88,313.35,310.05,312.72,311.056636291933,53274266,0.0000,1.0
2023-03-28,308.17,308.2,304.774,307.12,305.48642279988,48585917,0.0000,1.0
2023-03-27,311.6,312.7,307.89,308.76,307.117699608267,50287407,0.0000,1.0
2023-03-24,309.32,310.99,306.95,310.89,309.236370097208,57245803,0.0000,1.0
2023-03-23,309.92,314.15,307.01,309.75,308.102433779183,74575981,0.0000,1.0
2023-03-22,310.27,315.25,305.95,306.12,304.491741819156,75791914,0.0000,1.0
2023-03-21,307.94,310.8,306.395,310.34,308.68929555781,49757048,0.0000,1.0
2023-03-20,304.26,306.3,302.01,305.97,304.342539672048,56359491,0.4722,1.0
2023-03-17,306.72,309.15,303.37,305.36,303.267724928958,89923732,0.0000,1.0
2023-03-16,298.0,307.18,297.19,306.81,304.707789774213,98556824,0.0000,1.0
2023-03-15,294.71,299.27,293.24,298.93,296.88178220138,83631535,0.0000,1.0
2023-03-14,294.31,297.93,293.45,297.37,295.33247105752,73602545,0.0000,1.0
2023-03-13,286.73,294.47,285.19,290.69,288.698241287656,97123603,0.0000,1.0
2023-03-10,292.83,294.35,287.38,288.55,286.572904205694,98593561,0.0000,1.0
2023-03-09,298.33,300.98,291.8299,292.66,290.654743180865,71456691,0.0000,1.0
2023-03-08,296.77,298.43,294.88,297.82,295.779387733633,50876265,0.0000,1.0
2023-03-07,300.07,301.01,295.72,296.34,294.309528443304,65955756,0.0000,1.0
2023-03-06,300.94,304.0,299.82,300.02,297.964313705744,56736294,0.0000,1.0
2023-03-03,295.39,299.92,294.87,299.68,297.626643328236,60511540,0.0000,1.0
2023-03-02,288.66,294.43,288.37,293.61,291.598233941549,53738557,0.0000,1.0
2023-03-01,293.26,293.93,290.2,291.2,289.204746853918,58286972,0.0000,1.0
2023-02-28,293.3,296.124,292.96,293.56,291.548576533092,48243141,0.0000,1.0
2023-02-27,295.07,296.49,293.34,293.94,291.925972837365,48995009,0.0000,1.0
2023-02-24,291.76,292.97,290.05,291.85,289.85029316386,74331958,0.0000,1.0
2023-02-23,297.97,298.13,292.55,296.82,294.786239564492,69294443,0.0000,1.0
2023-02-22,294.62,296.3599,292.56,294.25,292.233848769799,51389237,0.0000,1.0
2023-02-21,297.26,298.73,293.89,294.03,292.015356172588,46526708,0.0000,1.0
2023-02-17,301.07,301.93,298.1,301.16,299.096502618565,58230729,0.0000,1.0
2023-02-16,304.38,308.43,303.15,303.3,301.221839700527,59498630,0.0000,1.0
2023-02-15,304.9,309.27,304.2,309.1,306.982099081546,43427298,0.0000,1.0
2023-02-14,302.89,307.72,300.91,306.75,304.648200884064,64079057,0.0000,1.0
2023-02-13,301.13,305.1,299.93,304.5,302.413617503496,39636720,0.0000,1.0
2023-02-10,299.48,301.57,297.25,299.7,297.646506291619,50050104,0.0000,1.0
2023-02-09,308.84,308.99,300.2,301.68,299.612939666518,49137818,0.0000,1.0
2023-02-08,308.54,309.5,303.67,304.37,302.284508241508,56720860,0.0000,1.0
2023-02-07,303.46,311.03,302.32,309.88,307.756754653476,67583981,0.0000,1.0
2023-02-06,303.51,305.91,302.22,303.59,301.509852669578,40802348,0.0000,1.0
2023-02-03,304.94,312.39,304.54,306.18,304.082106427654,76170804,0.0000,1.0
2023-02-02,307.57,313.68,306.73,311.72,309.584147284696,83070628,0.0000,1.0
2023-02-01,294.41,303.43,292.3,300.92,298.858147057971,67562173,0.0000,1.0
2023-01-31,290.31,294.72,290.2,294.62,292.601313592381,46705106,0.0000,1.0
2023-01-30,292.93,294.38,289.89,290.27,288.281119056617,49405833,0.0000,1.0
2023-01-27,292.0,298.26,291.88,296.26,294.230076589773,56441939,0.0000,1.0
2023-01-26,291.22,293.52,288.519,293.34,291.330083935881,51596335,0.0000,1.0
2023-01-25,283.77,288.36,281.18,287.73,285.758522706998,50872022,0.0000,1.0
2023-01-24,287.31,289.55,286.78,288.37,286.394137535249,44875146,0.0000,1.0
2023-01-23,283.54,290.21,282.73,288.96,286.980094955042,52799905,0.0000,1.0
2023-01-20,276.79,283.02,275.71,282.68,280.743124452835,60613606,0.0000,1.0
2023-01-19,276.22,277.375,273.89,275.15,273.264718739202,44150436,0.0000,1.0
2023-01-18,283.11,284.69,277.67,277.88,275.976013240958,47754549,0.0000,1.0
2023-01-17,280.77,282.85,279.581,281.54,279.610935540014,36269738,0.0000,1.0
2023-01-13,276.5,281.219,276.16,280.97,279.044841083604,44802936,0.0000,1.0
2023-01-12,278.12,280.1,273.74,279.05,277.137996598853,60599953,0.0000,1.0
2023-01-11,273.92,277.66,273.12,277.55,275.648274345141,44077036,0.0000,1.0
2023-01-10,269.49,272.94,268.97,272.83,270.960614986794,35247763,0.0000,1.0
2023-01-09,270.83,275.29,269.92,270.54,268.686305679461,45568676,0.0000,1.0
2023-01-06,263.35,269.94,260.34,268.8,266.958227865155,54659739,0.0000,1.0
2023-01-05,264.04,264.21,261.26,261.58,259.787698083956,45396744,0.0000,1.0
2023-01-04,266.64,267.45,262.53,265.74,263.919194467583,47754861,0.0000,1.0
2023-01-03,268.65,270.155,262.13,264.48,262.667827774465,42335325,0.0000,1.0
2022-12-30,263.62,266.41,262.29,266.28,264.45549447892,37858277,0.0000,1.0
2022-12-29,262.96,267.405,262.25,266.44,264.614398185982,45893567,0.0000,1.0
2022-12-28,263.17,265.47,259.73,260.1,258.317838793627,47139043,0.0000,1.0
2022-12-27,266.74,266.85,263.03,263.58,261.773994422238,38009005,0.0000,1.0
2022-12-23,265.47,268.04,263.53,267.36,265.528094501592,39373584,0.0000,1.0
2022-12-22,270.38,270.5149,262.455,266.76,264.932205600107,60278377,0.0000,1.0
2022-12-21,270.6,274.78,269.74,273.45,271.576366851662,46394694,0.0000,1.0
2022-12-20,268.56,271.32,266.95,269.54,267.69315751032,51064199,0.0000,1.0
2022-12-19,273.87,273.96,268.49,269.75,267.90171862584,44167920,0.6554,1.0
2022-12-16,276.2,277.77,272.61,274.25,271.710711457794,68300351,0.0000,1.0
2022-12-15,282.33,283.01,275.67,276.89,274.326267622784,60554119,0.0000,1.0
2022-12-14,288.05,291.41,283.19,286.51,283.857195769453,64984432,0.0000,1.0
2022-12-13,296.65,296.875,285.91,288.65,285.97738144865,80667675,0.0000,1.0
2022-12-12,282.22,285.64,281.16,285.58,282.935806665877,35732518,0.0000,1.0
2022-12-09,282.81,285.64,281.59,282.04,279.428583626458,47860487,0.0000,1.0
2022-12-08,281.91,284.84,279.79,283.85,281.221824785031,42594913,0.0000,1.0
2022-12-07,280.47,282.57,278.7801,280.53,277.932564759362,45614254,0.0000,1.0
2022-12-06,287.48,287.62,280.255,281.68,279.071916876687,53937605,0.0000,1.0
2022-12-05,290.38,291.68,286.15,287.64,284.976733067347,41482121,0.0000,1.0
2022-12-02,288.54,293.45,288.36,292.55,289.84127123784,53583172,0.0000,1.0
2022-12-01,293.69,295.75,290.88,293.72,291.000438174597,51547332,0.0000,1.0
2022-11-30,280.84,293.47,279.97,293.36,290.643771424826,74718088,0.0000,1.0
2022-11-29,282.94,283.35,279.17,280.57,277.972194398225,35618878,0.0000,1.0
2022-11-28,284.9,286.96,281.76,282.71,280.092380077422,38877045,0.0000,1.0
2022-11-25,287.19,287.91,286.42,286.92,284.263399567804,15498797,0.0000,1.0
2022-11-23,285.97,289.46,285.79,288.82,286.14580741382,46389967,0.0000,1.0
2022-11-22,282.64,286.11,280.46,285.95,283.302380825364,41873444,0.0000,1.0
2022-11-21,283.4,284.58,281.04,281.89,279.27997248072,40083527,0.0000,1.0
2022-11-18,287.89,287.99,282.3211,284.82,282.182843527471,53588631,0.0000,1.0
2022-11-17,280.88,286.3189,280.72,284.81,282.172936117755,55462076,0.0000,1.0
2022-11-16,287.39,289.4838,284.6,285.44,282.797102929855,48859804,0.0000,1.0
2022-11-15,292.21,293.26,285.97,289.39,286.710529767625,73985372,0.0000,1.0
2022-11-14,285.86,289.215,284.44,285.44,282.797102929855,55080048,0.0000,1.0
2022-11-11,282.56,288.64,281.19,287.96,285.293770178255,66961751,0.0000,1.0
2022-11-10,276.01,283.05,273.85,282.75,280.132009716285,99256693,0.0000,1.0
2022-11-09,267.76,268.56,263.03,263.32,260.881912638346,64862129,0.0000,1.0
2022-11-08,269.14,272.85,265.52,269.54,267.044321481618,63213785,0.0000,1.0
2022-11-07,265.75,268.14,263.57,267.59,265.112376587023,47333828,0.0000,1.0
2022-11-04,265.53,266.61,259.08,264.68,262.229320359704,78313213,0.0000,1.0
2022-11-03,263.01,264.5,260.1,260.49,258.078115688754,70038903,0.0000,1.0
2022-11-02,275.08,278.21,265.61,265.68,263.220061331292,79803142,0.0000,1.0
2022-11-01,281.495,282.07,274.74,275.11,272.562748693359,45895897,0.0000,1.0
2022-10-31,278.92,279.76,275.99,277.95,275.376453052667,47741952,0.0000,1.0
2022-10-28,272.23,281.698,272.06,281.22,278.616176029757,62651312,0.0000,1.0
2022-10-27,276.79,278.2795,272.34,272.87,270.343488917004,57760302,0.0000,1.0
2022-10-26,278.46,283.98,277.43,277.93,275.356638233235,63898246,0.0000,1.0
2022-10-25,279.41,284.6,277.9,284.21,281.578491534803,59014494,0.0000,1.0
2022-10-24,275.69,279.4,271.97,278.45,275.87182353846,63963569,0.0000,1.0
2022-10-21,267.98,275.969,266.8236,275.42,272.869878394551,77897694,0.0000,1.0
2022-10-20,269.58,274.84,267.92,269.11,266.618302863836,60605496,0.0000,1.0
2022-10-19,269.93,273.68,268.07,270.49,267.985525404626,53115405,0.0000,1.0
2022-10-18,276.53,277.21,268.74,271.48,268.966358966497,69780995,0.0000,1.0
2022-10-17,266.84,270.24,266.74,269.35,266.856080697017,64576452,0.0000,1.0
2022-10-14,271.2,271.81,260.14,260.74,258.325800931651,77244302,0.0000,1.0
2022-10-13,255.16,270.17,254.26,268.82,266.330987982075,112894068,0.0000,1.0
2022-10-12,263.4,265.36,261.95,262.66,260.228023597098,50580179,0.0000,1.0
2022-10-11,264.7,267.63,261.03,262.75,260.317190284541,66522509,0.0000,1.0
2022-10-10,269.3,269.7,263.64,266.41,263.94330224055,60392990,0.0000,1.0
2022-10-07,275.02,275.15,267.74,269.1,266.60839545412,71354674,0.0000,1.0
2022-10-06,280.96,284.18,279.43,279.76,277.16969421124,53489411,0.0000,1.0
2022-10-05,278.28,283.81,275.42,281.98,279.369139168163,55766318,0.0000,1.0
2022-10-04,278.99,282.85,278.99,282.13,279.517750313901,66696931,0.0000,1.0
2022-10-03,269.07,275.16,267.53,273.53,270.997377958251,61267449,0.0000,1.0
2022-09-30,271.03,275.19,267.1,267.26,264.785432066399,78482378,0.0000,1.0
2022-09-29,275.86,276.25,268.84,271.87,269.352747945416,81215957,0.0000,1.0
2022-09-28,274.46,281.25,272.945,279.94,277.348027586125,79652140,0.0000,1.0
2022-09-27,277.81,280.21,272.11,274.48,271.938581881259,69780115,0.0000,1.0
2022-09-26,275.03,279.49,273.56,274.37,271.829600374385,71176694,0.0000,1.0
2022-09-23,277.55,277.85,272.02,275.51,272.959045081994,74815189,0.0000,1.0
2022-09-22,282.0,283.03,278.815,280.07,277.476823912432,61442267,0.0000,1.0
2022-09-21,289.59,293.95,283.42,283.56,280.934509903271,82930963,0.0000,1.0
2022-09-20,288.49,291.07,286.38,288.73,286.056640726377,51271117,0.0000,1.0
2022-09-19,286.1,291.21,286.04,291.05,288.355159780459,52613831,0.5186,1.0
2022-09-16,287.72,289.72,285.62,289.32,286.131381338518,79920391,0.0000,1.0
2022-09-15,294.07,296.53,289.46,291.1,287.891763817374,65299411,0.0000,1.0
2022-09-14,294.865,296.93,293.06,296.03,292.767429896452,54907198,0.0000,1.0
2022-09-13,301.8,303.02,292.785,293.7,290.463109011208,79562172,0.0000,1.0
2022-09-12,308.5,311.08,308.18,310.74,307.31530982003,45905737,0.0000,1.0
2022-09-09,302.83,307.6,300.5209,307.09,303.705536759455,56125215,0.0000,1.0
2022-09-08,296.85,301.87,295.45,300.52,297.207945250419,55649821,0.0000,1.0
2022-09-07,293.54,299.99,293.27,298.97,295.675027923326,49260381,0.0000,1.0
2022-09-06,295.66,296.6,290.87,293.05,289.820272712749,55980010,0.0000,1.0
2022-09-02,302.34,303.75,293.52,295.17,291.916908024645,64666839,0.0000,1.0
2022-09-01,296.72,299.78,292.95,299.4,296.100288859229,57990745,0.0000,1.0
2022-08-31,303.99,304.91,299.16,299.27,295.971721599538,50044041,0.0000,1.0
2022-08-30,306.1,306.73,298.44,301.02,297.702434710772,51184500,0.0000,1.0
2022-08-29,304.62,307.22,303.28,304.41,301.055073251964,47629824,0.0000,1.0
2022-08-26,320.28,321.51,307.35,307.44,304.051679381702,69047740,0.0000,1.0
2022-08-25,316.83,320.6,315.7577,320.58,317.046862399772,38098255,0.0000,1.0
2022-08-24,313.61,316.87,312.99,315.01,311.538249811442,38057059,0.0000,1.0
2022-08-23,314.12,317.0,313.33,314.1,310.6382789936,39497074,0.0000,1.0
2022-08-22,318.5,318.74,313.53,314.36,310.895413512984,51098890,0.0000,1.0
2022-08-19,326.17,326.84,322.08,322.86,319.301734338981,51770570,0.0000,1.0
2022-08-18,328.44,330.49,326.79,329.28,325.65097900991,41937172,0.0000,1.0
2022-08-17,329.07,331.43,326.36,328.49,324.869685662553,47842155,0.0000,1.0
2022-08-16,332.055,334.4209,329.16,332.28,328.617915772026,41186864,0.0000,1.0
2022-08-15,329.42,333.5652,329.4,333.06,329.389319330177,38266614,0.0000,1.0
2022-08-12,326.175,330.585,325.1001,330.39,326.748745611893,40928379,0.0000,1.0
2022-08-11,328.305,330.36,323.36,324.08,320.508288622241,45897650,0.0000,1.0
2022-08-10,324.59,326.23,322.0601,325.93,322.337899625546,51459564,0.0000,1.0
2022-08-09,318.77,319.03,315.42,317.08,313.585436177303,39764220,0.0000,1.0
2022-08-08,322.69,326.47,319.21,320.71,317.175429659464,44066297,0.0000,1.0
2022-08-05,319.19,323.83,318.39,321.75,318.203967736997,53893972,0.0000,1.0
2022-08-04,322.97,324.72,320.77,324.4,320.824761876867,38973659,0.0000,1.0
2022-08-03,316.05,323.7291,315.99,322.89,319.331403706602,53735729,0.0000,1.0
2022-08-02,312.92,318.545,311.8401,314.33,310.865744145362,48676501,0.0000,1.0
2022-08-01,313.65,318.81,312.53,315.27,311.795384330826,46358833,0.0000,1.0
2022-07-29,311.385,316.39,309.931,315.46,311.98329032576,57501043,0.0000,1.0
2022-07-28,306.59,310.3965,302.745,309.81,306.395559423774,55139941,0.0000,1.0
2022-07-27,299.04,308.54,298.46,306.81,303.428622661657,69304364,0.0000,1.0
2022-07-26,298.53,298.79,293.54,294.37,291.125724888081,50074122,0.0000,1.0
2022-07-25,302.02,302.5,298.22,300.27,296.960700520243,40582381,0.0000,1.0
2022-07-22,306.43,308.55,300.115,301.99,298.661744263857,57127715,0.0000,1.0
2022-07-21,303.5,307.435,300.78,307.38,303.992340646459,55049363,0.0000,1.0
2022-07-20,298.73,304.24,297.9329,303.03,299.69028234139,67769430,0.0000,1.0
2022-07-19,293.11,298.6,291.47,298.3,295.012412046453,55172640,0.0000,1.0
2022-07-18,294.72,296.16,288.2,289.4,286.210499652174,59519581,0.0000,1.0
2022-07-15,289.73,291.98,288.08,291.87,288.653277586317,63818149,0.0000,1.0
2022-07-14,282.99,287.56,279.8,286.67,283.510587198648,63741837,0.0000,1.0
2022-07-13,280.6,288.05,280.02,285.65,282.501828699529,73939418,0.0000,1.0
2022-07-12,290.32,292.28,284.61,286.24,283.085326262745,55797088,0.0000,1.0
2022-07-11,292.88,293.11,288.14,289.04,285.85446724072,55273920,0.0000,1.0
2022-07-08,292.08,296.75,291.12,295.35,292.094924230372,59895478,0.0000,1.0
2022-07-07,289.63,295.7,289.63,294.98,291.729002029711,56620114,0.0000,1.0
2022-07-06,287.35,290.95,285.59,288.8,285.617112299751,63194715,0.0000,1.0
2022-07-05,278.31,287.08,276.7501,286.96,283.797391085653,61829272,0.0000,1.0
2022-07-01,278.95,282.53,277.03,282.13,279.020622898645,56675107,0.0000,1.0
2022-06-30,280.75,283.9441,275.78,280.28,277.19101189534,79313580,0.0000,1.0
2022-06-29,283.4,285.34,280.84,283.8,280.672217696223,57302726,0.0000,1.0
2022-06-28,293.0,295.65,283.35,283.54,280.41508317684,61867060,0.0000,1.0
2022-06-27,296.0,296.5799,291.29,292.45,289.226885360326,54151452,0.0000,1.0
2022-06-24,287.74,295.04,287.5001,294.61,291.36307982905,58422262,0.0000,1.0
2022-06-23,283.21,285.72,280.31,284.85,281.710645562964,57457796,0.0000,1.0
2022-06-22,278.52,285.18,277.91,280.67,277.576713674415,67472924,0.0000,1.0
2022-06-21,278.75,283.45,278.64,281.08,277.982195031904,51633741,0.5274,1.0
2022-06-17,272.18,277.19,270.5119,274.69,271.153844513013,82703402,0.0000,1.0
2022-06-16,275.59,276.06,269.28,271.39,267.89632626738,81910297,0.0000,1.0
2022-06-15,279.415,286.83,276.61,282.8,279.159442383341,86051428,0.0000,1.0
2022-06-14,277.66,278.66,273.3375,275.91,272.358139137156,64697521,0.0000,1.0
2022-06-13,279.75,282.34,274.53,275.41,271.864575766605,94442009,0.0000,1.0
2022-06-10,293.65,294.87,288.384,288.84,285.121687899591,85963456,0.0000,1.0
2022-06-09,305.91,309.05,299.23,299.4,295.545746285617,55900475,0.0000,1.0
2022-06-08,309.05,311.72,306.77,307.64,303.679670632288,38342062,0.0000,1.0
2022-06-07,303.81,310.67,302.6886,309.87,305.880963264943,44900292,0.0000,1.0
2022-06-06,310.75,312.35,305.62,307.22,303.265077401026,51785013,0.0000,1.0
2022-06-03,309.03,310.47,304.92,306.2,302.258208125103,60914684,0.0000,1.0
2022-06-02,304.85,314.56,303.4001,314.38,310.332904867308,59291333,0.0000,1.0
2022-06-01,310.47,312.65,303.73,306.0,302.060782776883,65341653,0.0000,1.0
2022-05-31,309.07,311.33,304.33,308.28,304.311431746593,60968330,0.0000,1.0
2022-05-27,302.54,309.25,302.42,309.1,305.120875674296,66985596,0.0000,1.0
2022-05-26,290.44,300.92,290.15,299.33,295.47664741374,59462231,0.0000,1.0
2022-05-25,285.71,293.39,285.5,291.26,287.510534613055,67144548,0.0000,1.0
2022-05-24,288.125,288.86,282.25,287.24,283.542285113829,73491124,0.0000,1.0
2022-05-23,289.75,293.87,287.29,293.48,289.701955978299,63648400,0.0000,1.0
2022-05-20,293.13,293.8,280.21,288.68,284.963747621015,91764174,0.0000,1.0
2022-05-19,289.29,294.39,287.58,289.58,285.852161688006,79920709,0.0000,1.0
2022-05-18,301.54,302.25,289.85,291.14,287.392079404123,79477109,0.0000,1.0
2022-05-17,304.45,306.56,300.55,306.17,302.22859432287,62715293,0.0000,1.0
2022-05-16,300.15,302.26,297.13,298.44,294.59810461416,59190432,0.0000,1.0
2022-05-13,295.72,302.999,294.0825,301.94,298.053048208013,83684931,0.0000,1.0
2022-05-12,287.45,295.75,284.94,291.15,287.401950671534,120910850,0.0000,1.0
2022-05-11,298.44,304.09,290.95,291.84,288.083068122894,140326148,0.0000,1.0
2022-05-10,304.51,305.76,296.57,300.76,296.888238653514,124124550,0.0000,1.0
2022-05-09,303.48,309.3487,295.72,297.15,293.32471111814,113387342,0.0000,1.0
2022-05-06,310.95,315.09,305.105,309.25,305.268944685461,139572805,0.0000,1.0
2022-05-05,325.17,325.25,309.62,313.0,308.970669964589,154607447,0.0000,1.0
2022-05-04,319.31,330.29,313.891,329.6,325.356973866865,114790439,0.0000,1.0
2022-05-03,318.5,321.17,315.98,318.82,314.715747597797,78185527,0.0000,1.0
2022-05-02,312.83,318.72,309.645,318.48,314.380124505822,115511770,0.0000,1.0
2022-04-29,323.7,327.225,312.6,313.25,309.217451649864,91977859,0.0000,1.0
2022-04-28,321.85,329.89,317.52,328.01,323.787442348514,99449957,0.0000,1.0
2022-04-27,317.24,322.88,315.0,316.76,312.682266511129,111204164,0.0000,1.0
2022-04-26,327.47,327.66,316.855,317.14,313.057374672747,100712246,0.0000,1.0
2022-04-25,323.73,329.9,322.43,329.58,325.337231332043,101755856,0.0000,1.0
2022-04-22,334.31,335.56,324.96,325.4,321.211041554241,82562145,0.0000,1.0
2022-04-21,345.19,347.87,333.2,334.15,329.848400538874,75801008,0.0000,1.0
2022-04-20,347.09,347.56,339.96,341.21,336.817515331046,64336557,0.0000,1.0
2022-04-19,338.03,346.85,336.98,346.26,341.802505373606,56515684,0.0000,1.0
2022-04-18,337.35,341.04,335.791,338.69,334.329955943472,58560555,0.0000,1.0
2022-04-14,346.44,346.97,338.21,338.43,334.073302990786,73519367,0.0000,1.0
2022-04-13,339.8,347.43,339.06,346.35,341.891346780305,61367755,0.0000,1.0
2022-04-12,345.76,347.69,338.035,339.45,335.080172266709,72790215,0.0000,1.0
2022-04-11,344.81,345.75,340.535,340.89,336.501634773894,66107401,0.0000,1.0
2022-04-08,352.32,353.09,348.5,349.15,344.655301655388,61956094,0.0000,1.0
2022-04-07,352.24,356.35,348.69,354.1,349.541579023837,63777373,0.0000,1.0
2022-04-06,355.65,356.78,350.56,353.26,348.712392561312,90077072,0.0000,1.0
2022-04-05,367.81,368.54,359.93,361.1,356.451466211544,61230958,0.0000,1.0
2022-04-04,362.71,369.31,362.44,369.3,364.545905488571,45950171,0.0000,1.0
2022-04-01,362.81,363.61,358.59,361.85,357.191811267369,54527761,0.0000,1.0
2022-03-31,367.24,367.6,361.68,362.54,357.872928718729,67011405,0.0000,1.0
2022-03-30,369.275,370.98,365.57,367.09,362.364355390738,68757710,0.0000,1.0
2022-03-29,368.9,371.83,366.06,371.19,366.411575029252,68072955,0.0000,1.0
2022-03-28,359.34,365.01,358.07,364.91,360.212419095138,56833866,0.0000,1.0
2022-03-25,359.59,360.67,354.9438,359.35,354.723994414617,57227368,0.0000,1.0
2022-03-24,353.8,359.7,351.5939,359.65,355.020132436947,53555251,0.0000,1.0
2022-03-23,354.01,357.66,351.77,351.83,347.300801321538,70615457,0.0000,1.0
2022-03-22,350.59,357.85,350.2,356.96,352.364761503386,62230899,0.0000,1.0
2022-03-21,350.2,352.48,345.575,350.08,345.573329524611,72751026,0.4337,1.0
2022-03-18,342.74,351.79,341.55,351.49,346.535878797218,83047415,0.0000,1.0
2022-03-17,338.37,344.5,337.0406,344.44,339.585245932783,67809951,0.0000,1.0
2022-03-16,332.17,340.44,328.401,340.32,335.523315804914,105242954,0.0000,1.0
2022-03-15,320.88,328.95,319.23,328.15,323.524847441768,76470991,0.0000,1.0
2022-03-14,323.13,326.59,317.45,318.17,313.685511840766,79802606,0.0000,1.0
2022-03-11,334.32,334.64,323.9,324.4,319.827702301111,66228432,0.0000,1.0
2022-03-10,330.82,332.51,326.71,331.27,326.600872198795,69362714,0.0000,1.0
2022-03-09,331.75,336.38,329.09,334.99,330.268440178327,64723366,0.0000,1.0
2022-03-08,324.05,333.21,319.94,323.35,318.792501661727,116153921,0.0000,1.0
2022-03-07,337.29,338.48,324.65,324.86,320.281218771698,89933794,0.0000,1.0
2022-03-04,339.84,341.31,334.92,337.3,332.545881584972,77009763,0.0000,1.0
2022-03-03,349.93,350.04,340.35,342.26,337.435972224347,71089385,0.0000,1.0
2022-03-02,343.08,348.59,340.24,347.22,342.326062863723,70609015,0.0000,1.0
2022-03-01,345.75,348.078,338.9,341.49,336.676825088799,67407000,0.0000,1.0
2022-02-28,342.51,348.54,341.32,346.8,341.91198260797,77515544,0.0000,1.0
2022-02-25,341.31,345.98,337.39,345.77,340.896500076002,78842088,0.0000,1.0
2022-02-24,318.84,341.04,318.26,340.49,335.690919717957,130614053,0.0000,1.0
2022-02-23,341.32,342.183,329.1,329.42,324.776947262737,86215371,0.0000,1.0
2022-02-22,338.49,344.04,334.35,338.08,333.314887774228,84137644,0.0000,1.0
2022-02-18,346.41,346.81,339.14,341.51,336.696543196216,80001513,0.0000,1.0
2022-02-17,352.74,353.46,345.02,345.45,340.581010357333,61801353,0.0000,1.0
2022-02-16,353.82,357.0896,350.71,356.04,351.021748234549,58947086,0.0000,1.0
2022-02-15,352.91,356.37,351.82,356.13,351.110479717924,55390805,0.0000,1.0
2022-02-14,346.49,350.98,343.89,347.49,342.59225731385,80254439,0.0000,1.0
2022-02-11,358.43,360.07,345.8,347.06,342.168318004388,101569102,0.0000,1.0
2022-02-10,359.52,366.4885,356.54,358.43,353.378062070861,112468483,0.0000,1.0
2022-02-09,363.76,366.81,362.12,366.73,361.561076648849,55766422,0.0000,1.0
2022-02-08,353.96,360.24,352.8,359.12,354.058336776742,64720897,0.0000,1.0
2022-02-07,358.62,361.05,353.84,355.13,350.124574347083,58198087,0.0000,1.0
2022-02-04,354.08,361.4,351.97,358.01,352.963981815107,86318301,0.0000,1.0
2022-02-03,358.53,361.93,352.46,353.55,348.566843861152,95384771,0.0000,1.0
2022-02-02,369.76,370.1,364.285,368.49,363.29627010153,78777135,0.0000,1.0
2022-02-01,364.43,366.19,359.14,365.52,360.36813115013,74433023,0.0000,1.0
2022-01-31,353.2,363.65,351.52,363.05,357.93294488415,94326389,0.0000,1.0
2022-01-28,343.03,352.02,337.95,351.8,346.841509462179,108167897,0.0000,1.0
2022-01-27,349.4,351.27,340.05,341.1,336.292321994171,95255656,0.0000,1.0
2022-01-26,352.91,356.88,340.78,344.57,339.713413630992,146559524,0.0000,1.0
2022-01-25,346.67,351.0295,341.68,345.11,340.245802531247,124398394,0.0000,1.0
2022-01-24,345.905,353.98,334.15,353.3,348.320367518442,199448109,0.0000,1.0
2022-01-21,359.47,362.18,351.4,351.69,346.733059871386,143388920,0.0000,1.0
2022-01-20,369.79,373.87,361.17,361.72,356.621690740931,88610680,0.0000,1.0
2022-01-19,372.15,374.69,366.21,366.48,361.314600306138,80204864,0.0000,1.0
2022-01-18,374.04,376.22,369.7704,370.55,365.327235165465,74312547,0.0000,1.0
2022-01-14,375.07,380.35,374.86,380.01,374.653899973629,80121210,0.0000,1.0
2022-01-13,388.77,389.47,376.7,377.66,372.33702235215,77993962,0.0000,1.0
2022-01-12,388.46,390.2,385.01,387.35,381.890445395608,54576366,0.0000,1.0
2022-01-11,379.355,385.9899,377.2182,385.82,380.38201017822,67817036,0.0000,1.0
2022-01-10,374.82,380.64,369.31,380.11,374.752490510713,91770497,0.0000,1.0
2022-01-07,384.03,385.76,378.04,379.86,374.506014168003,72652304,0.0000,1.0
2022-01-06,382.42,387.35,380.13,384.02,378.607380510705,70814324,0.0000,1.0
2022-01-05,394.74,395.89,384.03,384.29,378.873574960832,75739847,0.0000,1.0
2022-01-04,402.24,402.28,393.288,396.47,390.881902377687,58027206,0.0000,1.0
2022-01-03,399.05,401.94,396.88,401.68,396.018469359773,40575854,0.0000,1.0
2021-12-31,399.66,401.0589,397.34,397.85,392.242451789448,33188225,0.0000,1.0
2021-12-30,401.33,403.5699,399.75,400.35,394.707215216553,23850065,0.0000,1.0
2021-12-29,401.75,403.05,399.11,401.55,395.890301661563,32248484,0.0000,1.0
2021-12-28,404.4,404.58,400.71,401.61,395.949455983814,33113728,0.0000,1.0
2021-12-27,398.25,403.48,398.2194,403.48,397.793099027288,32820705,0.0000,1.0
2021-12-23,394.31,398.425,394.14,396.92,391.325559794565,29595536,0.0000,1.0
2021-12-22,388.91,394.16,388.23,393.95,388.397420843165,37042200,0.0000,1.0
2021-12-21,384.05,389.53,380.201,389.21,383.724229385374,48899477,0.0000,1.0
2021-12-20,379.565,381.5,377.47,380.69,375.324315625801,65336827,0.4914,1.0
2021-12-17,383.33,389.19,381.77,384.91,378.995613473194,81642848,0.0000,1.0
2021-12-16,398.04,398.475,385.21,386.84,380.89595779785,82591368,0.0000,1.0
2021-12-15,387.94,397.4198,383.88,397.05,390.949074665589,73858028,0.0000,1.0
2021-12-14,387.3,390.09,383.63,388.2,382.235060534395,75199181,0.0000,1.0
2021-12-13,398.0,398.325,391.88,392.26,386.232676056728,50166410,0.0000,1.0
2021-12-10,396.62,398.28,393.36,398.01,391.894323656091,52545767,0.0000,1.0
2021-12-09,398.35,400.2,393.5299,393.73,387.680088573435,49973714,0.0000,1.0
2021-12-08,398.17,399.82,396.22,399.61,393.469738640262,39204041,0.0000,1.0
2021-12-07,393.03,398.46,392.99,397.83,391.717089470372,56005264,0.0000,1.0
2021-12-06,383.63,387.6,379.3,386.2,380.265791804182,67588801,0.0000,1.0
2021-12-03,391.31,392.34,378.9,383.13,377.242964303305,105349104,0.0000,1.0
2021-12-02,385.8,391.74,384.34,389.91,383.918785298728,84416623,0.0000,1.0
2021-12-01,398.28,400.48,386.64,387.12,381.17165542008,78379245,0.0000,1.0
2021-11-30,398.78,401.19,391.75,393.82,387.768705666294,81332693,0.0000,1.0
2021-11-29,395.89,400.73,395.14,399.69,393.54850938947,54447106,0.0000,1.0
2021-11-26,396.11,397.54,389.77,391.2,385.188963629715,51533314,0.0000,1.0
2021-11-24,394.93,399.05,392.54,398.76,392.632799429921,46954382,0.0000,1.0
2021-11-23,398.11,400.23,392.92,397.48,391.372467442585,70098736,0.0000,1.0
2021-11-22,405.57,408.71,399.19,399.3,393.164501987079,61715370,0.0000,1.0
2021-11-19,403.43,405.3,402.58,403.99,397.782437159429,45191721,0.0000,1.0
2021-11-18,399.73,402.27,397.45,401.75,395.57685618159,45721515,0.0000,1.0
2021-11-17,397.75,399.7196,396.64,397.63,391.520162597351,28703263,0.0000,1.0
2021-11-16,393.86,397.93,393.66,397.42,391.313389380678,27872940,0.0000,1.0
2021-11-15,395.91,396.24,392.095,394.61,388.546566814729,33716861,0.0000,1.0
2021-11-12,391.77,395.25,390.13,394.7,388.635183907588,32532903,0.0000,1.0
2021-11-11,392.57,392.75,390.24,390.59,384.588336667,32242983,0.0000,1.0
2021-11-10,392.47,395.36,387.53,389.51,383.524931552685,54937385,0.0000,1.0
2021-11-09,399.16,399.57,393.92,395.32,389.245657213954,50119363,0.0000,1.0
2021-11-08,398.57,399.62,397.4,398.06,391.943555374347,29256270,0.0000,1.0
2021-11-05,400.04,400.99,397.16,398.6,392.475257931504,43383802,0.0000,1.0
2021-11-04,394.48,399.2,393.92,398.22,392.101096872764,40265313,0.0000,1.0
2021-11-03,389.55,393.61,388.48,393.18,387.138539672626,33748901,0.0000,1.0
2021-11-02,386.8,389.54,386.75,389.05,383.071999744736,24161597,0.0000,1.0
2021-11-01,386.56,387.56,384.42,387.43,381.476892073263,30483910,0.0000,1.0
2021-10-29,381.06,386.28,380.7,386.11,380.177174711322,37310116,0.0000,1.0
2021-10-28,381.95,384.48,381.155,384.22,378.316215761271,38007005,0.0000,1.0
2021-10-27,379.58,383.15,379.31,380.0,374.161058740521,45760496,0.0000,1.0
2021-10-26,380.23,382.71,377.905,379.12,373.294580499227,47191279,0.0000,1.0
2021-10-25,375.56,378.87,373.56,377.93,372.12286560475,32597804,0.0000,1.0
2021-10-22,375.98,376.97,372.385,374.1,368.351715986392,36275822,0.0000,1.0
2021-10-21,374.16,377.47,373.85,377.27,371.47300692378,25469277,0.0000,1.0
2021-10-20,375.94,376.565,373.46,374.98,369.218194227686,31390338,0.0000,1.0
2021-10-19,373.75,375.52,372.6974,375.47,369.700665066588,29090963,0.0000,1.0
2021-10-18,367.61,372.87,366.99,372.65,366.923996156987,34513514,0.0000,1.0
2021-10-15,367.88,369.06,366.82,368.94,363.271002662441,40419878,0.0000,1.0
2021-10-14,363.69,366.85,363.01,366.63,360.996497279045,43433867,0.0000,1.0
2021-10-13,359.51,360.69,357.43,360.0,354.468371438388,40120795,0.0000,1.0
2021-10-12,359.88,360.33,356.48,357.14,351.652317154183,43905101,0.0000,1.0
2021-10-11,359.58,363.2,358.3,358.39,352.883110110566,34847182,0.0000,1.0
2021-10-08,364.08,364.3166,360.61,361.16,355.610547301912,41822309,0.0000,1.0
2021-10-07,362.8,365.69,362.25,362.97,357.392735502755,39411172,0.0000,1.0
2021-10-06,354.08,359.95,353.15,359.67,354.143442097903,56806536,0.0000,1.0
2021-10-05,353.71,359.69,353.48,357.38,351.888629401809,47232904,0.0000,1.0
2021-10-04,358.52,358.86,350.32,352.62,347.201769823901,76766005,0.0000,1.0
2021-10-01,358.6,361.25,354.38,360.18,354.645605624107,56375488,0.0000,1.0
2021-09-30,360.97,362.68,357.1,357.96,352.459717333571,61384577,0.0000,1.0
2021-09-29,361.17,363.37,358.635,359.28,353.759434695511,58076621,0.0000,1.0
2021-09-28,365.67,370.302,359.35,359.87,354.340368970924,97701632,0.0000,1.0
2021-09-27,370.2,371.2516,367.73,370.35,364.659337117242,43338079,0.0000,1.0
2021-09-24,370.65,373.76,370.27,373.33,367.59354752526,36056800,0.0000,1.0
2021-09-23,370.76,374.04,370.099,372.98,367.248925497472,44652002,0.0000,1.0
2021-09-22,367.09,371.07,365.9584,369.57,363.891322312459,46972920,0.0000,1.0
2021-09-21,367.58,368.81,364.99,366.15,360.523872783794,41927483,0.0000,1.0
2021-09-20,367.46,369.25,360.93,365.7,360.080787319496,76203202,0.4139,1.0
2021-09-17,377.82,377.87,372.76,373.83,367.669725314854,60912267,0.0000,1.0
2021-09-16,376.68,378.9,374.695,378.31,372.075900232358,35193083,0.0000,1.0
2021-09-15,375.73,378.41,373.37,378.05,371.820184723753,34097865,0.0000,1.0
2021-09-14,377.86,378.61,374.28,375.26,369.076160612182,41826624,0.0000,1.0
2021-09-13,378.99,379.43,374.22,376.33,370.128528282211,48741781,0.0000,1.0
2021-09-10,381.23,381.97,376.245,376.59,370.384243790816,40249405,0.0000,1.0
2021-09-09,381.01,382.15,379.22,379.47,373.216784809212,29398978,0.0000,1.0
2021-09-08,381.93,381.93,378.45,380.78,374.505197564107,32949159,0.0000,1.0
2021-09-07,381.68,382.778,380.4882,382.11,375.813280742741,23970203,0.0000,1.0
2021-09-03,379.22,381.98,379.2003,381.57,375.282179301792,24624937,0.0000,1.0
2021-09-02,381.97,382.31,379.15,380.4,374.131459513069,25503535,0.0000,1.0
2021-09-01,381.04,382.71,380.37,380.58,374.308493326718,28138311,0.0000,1.0
2021-08-31,380.51,380.579,378.36,379.95,373.688874978944,29628175,0.0000,1.0
2021-08-30,376.85,380.76,376.83,380.26,373.993766546897,27295665,0.0000,1.0
2021-08-27,373.07,376.56,372.57,376.04,369.843307137998,27104749,0.0000,1.0
2021-08-26,373.92,374.62,371.97,372.42,366.282960441265,29133325,0.0000,1.0
2021-08-25,374.63,375.39,373.855,374.8,368.623740866189,20441880,0.0000,1.0
2021-08-24,373.84,374.99,373.36,374.37,368.200826755803,21732913,0.0000,1.0
2021-08-23,368.8,373.935,368.79,373.23,367.079612602688,34034744,0.0000,1.0
2021-08-20,365.06,368.14,364.74,367.73,361.670246074502,39486034,0.0000,1.0
2021-08-19,360.22,365.68,359.96,363.96,357.962371199728,48499368,0.0000,1.0
2021-08-18,365.18,366.62,361.865,362.21,356.241209122578,38541940,0.0000,1.0
2021-08-17,366.15,367.15,363.23,365.73,359.703203700617,44793902,0.0000,1.0
2021-08-16,367.67,369.02,363.7,368.98,362.899647558181,35044107,0.0000,1.0
2021-08-13,367.89,369.16,367.38,368.82,362.74228416827,19113595,0.0000,1.0
2021-08-12,365.69,367.9,364.295,367.53,361.473541837114,26003877,0.0000,1.0
2021-08-11,368.14,368.65,364.84,366.21,360.175293870349,34249812,0.0000,1.0
2021-08-10,369.26,369.56,365.62,366.84,360.794912218123,35130796,0.0000,1.0
2021-08-09,368.52,369.27,367.39,368.73,362.653767261445,25960245,0.0000,1.0
2021-08-06,368.37,369.37,366.905,368.05,361.984972854324,33332107,0.0000,1.0
2021-08-05,368.18,369.91,367.45,369.67,363.578277177172,21443925,0.0000,1.0
2021-08-04,366.77,368.32,365.63,367.34,361.286672811595,29602236,0.0000,1.0
2021-08-03,365.28,366.93,362.0,366.81,360.765406582515,35558511,0.0000,1.0
2021-08-02,366.28,366.88,363.87,364.6,358.591824759371,27334097,0.0000,1.0
2021-07-30,362.44,365.17,362.41,364.57,358.562319123763,36484649,0.0000,1.0
2021-07-29,365.25,367.6794,365.25,366.48,360.440844590824,23166574,0.0000,1.0
2021-07-28,365.6,367.45,363.24,365.83,359.801555819311,42066195,0.0000,1.0
2021-07-27,368.22,368.22,360.16,364.43,358.424626157591,57933148,0.0000,1.0
2021-07-26,367.49,368.89,366.601,368.49,362.417722176579,28438126,0.0000,1.0
2021-07-23,365.31,368.485,363.9157,368.2,362.132501032366,31960799,0.0000,1.0
2021-07-22,361.77,363.96,361.77,363.95,357.952535987858,30252240,0.0000,1.0
2021-07-21,358.35,361.56,358.12,361.56,355.601920351065,30259860,0.0000,1.0
2021-07-20,355.63,360.28,353.8,358.79,352.877566663233,42183702,0.0000,1.0
2021-07-19,354.05,355.18,352.04,354.67,348.825459373029,64404625,0.0000,1.0
2021-07-16,361.4,362.41,357.24,357.6,351.707176450771,47261961,0.0000,1.0
2021-07-15,362.98,363.19,358.46,360.52,354.579058316644,53391557,0.0000,1.0
2021-07-14,364.83,365.49,362.22,363.07,357.087037343349,35336350,0.0000,1.0
2021-07-13,362.03,365.465,361.54,362.42,356.447748571836,39723015,0.0000,1.0
2021-07-12,362.45,362.89,360.83,362.42,356.447748571836,25717677,0.0000,1.0
2021-07-09,358.17,361.5,357.57,361.01,355.060983698246,35184534,0.0000,1.0
2021-07-08,355.74,359.65,354.42,358.77,352.857896239494,50890021,0.0000,1.0
2021-07-07,362.45,362.76,358.94,360.95,355.00197242703,35265242,0.0000,1.0
2021-07-06,359.26,360.48,356.49,360.19,354.254496324953,38842397,0.0000,1.0
2021-07-02,356.52,358.97,356.28,358.64,352.730038485192,32727244,0.0000,1.0
2021-07-01,354.07,355.09,352.68,354.57,348.727107254334,29289978,0.0000,1.0
2021-06-30,354.83,355.23,353.83,354.43,348.589414288162,32723964,0.0000,1.0
2021-06-29,353.53,355.0199,352.67,354.99,349.14018615285,29426039,0.0000,1.0
2021-06-28,350.78,353.85,350.72,353.71,347.881279033563,39130305,0.0000,1.0
2021-06-25,350.47,350.72,348.84,349.46,343.701313989056,28682801,0.0000,1.0
2021-06-24,349.73,351.46,349.17,349.89,344.124228099442,32581605,0.0000,1.0
2021-06-23,347.51,348.92,346.88,347.74,342.009657547514,27188454,0.0000,1.0
2021-06-22,344.15,348.03,343.84,347.57,341.842458945734,28941626,0.0000,1.0
2021-06-21,342.43,344.69,340.15,344.36,338.685355935648,32992649,0.3968,1.0
2021-06-18,343.63,344.8082,341.86,342.63,336.596020354613,55414862,0.0000,1.0
2021-06-17,339.97,346.38,339.92,345.34,339.258295155888,59722700,0.0000,1.0
2021-06-16,342.74,343.84,337.45,341.01,335.004549809201,54252558,0.0000,1.0
2021-06-15,344.15,344.47,341.52,342.26,336.232536341154,35963780,0.0000,1.0
2021-06-14,341.68,344.52,340.46,344.51,338.442912098671,27827716,0.0000,1.0
2021-06-11,340.36,341.25,339.69,341.24,335.23049933108,21222830,0.0000,1.0
2021-06-10,337.19,340.46,336.73,340.35,334.356172920329,33702067,0.0000,1.0
2021-06-09,338.17,338.97,336.651,336.84,330.907986738603,21485319,0.0000,1.0
2021-06-08,338.395,339.29,335.03,336.76,330.829395600558,27282819,0.0000,1.0
2021-06-07,335.05,336.66,334.34,336.6,330.672213324468,32611852,0.0000,1.0
2021-06-04,331.85,336.0582,331.78,335.6,329.689824098905,38736545,0.0000,1.0
2021-06-03,330.55,331.86,328.28,330.0,324.188444435753,37057825,0.0000,1.0
2021-06-02,333.25,334.34,331.695,333.47,327.597335048457,22047940,0.0000,1.0
2021-06-01,335.3,335.785,331.43,332.82,326.958782051841,31145424,0.0000,1.0
2021-05-28,334.12,335.5699,333.6,333.93,328.049234092215,29927449,0.0000,1.0
2021-05-27,333.67,334.54,332.67,332.88,327.017725405374,27931747,0.0000,1.0
2021-05-26,333.66,334.61,332.95,334.13,328.245711937328,25444932,0.0000,1.0
2021-05-25,334.07,334.81,331.755,332.97,327.106140435675,31280314,0.0000,1.0
2021-05-24,329.37,333.67,326.9032,332.51,326.654241391916,32475771,0.0000,1.0
2021-05-21,330.43,330.86,326.64,327.01,321.25110065132,50330449,0.0000,1.0
2021-05-20,324.12,329.71,323.89,328.83,323.039049041845,46466135,0.0000,1.0
2021-05-19,316.66,322.9,316.3,322.59,316.908940274332,66319108,0.0000,1.0
2021-05-18,325.39,326.65,321.94,322.22,316.545456260874,36528454,0.0000,1.0
2021-05-17,324.63,326.3721,321.45,324.41,318.696888664857,39394997,0.0000,1.0
2021-05-14,322.6,327.33,322.08,326.39,320.642019331471,44370015,0.0000,1.0
2021-05-13,319.92,322.4,316.9,319.34,313.716175291253,69877765,0.0000,1.0
2021-05-12,320.23,322.62,316.0,316.89,311.309321688624,91164855,0.0000,1.0
2021-05-11,319.7,326.1299,319.02,325.31,319.581038967863,71963612,0.0000,1.0
2021-05-10,332.78,332.96,325.55,325.76,320.023114119367,60700462,0.0000,1.0
2021-05-07,334.37,336.65,331.6914,334.2,328.314479183117,53324460,0.0000,1.0
2021-05-06,328.76,331.67,326.45,331.51,325.671852166353,46814283,0.0000,1.0
2021-05-05,332.25,333.14,328.23,329.03,323.235526886957,46219307,0.0000,1.0
2021-05-04,333.56,333.89,326.21,330.14,324.325978927332,65146972,0.0000,1.0
2021-05-03,339.23,340.0,335.73,336.19,330.269433741988,29729730,0.0000,1.0
2021-04-30,337.7,340.26,337.05,337.99,332.037734348001,38263421,0.0000,1.0
2021-04-29,342.37,342.8,336.9001,340.22,334.228462321006,37708884,0.0000,1.0
2021-04-28,339.81,340.85,338.3301,339.0,333.029947465819,33615696,0.0000,1.0
2021-04-27,341.93,342.15,339.17,340.15,334.159695075217,33187183,0.0000,1.0
2021-04-26,339.67,341.92,338.9,341.63,335.61363112905,30811968,0.0000,1.0
2021-04-23,335.85,340.767,335.85,339.42,333.442550940556,36414916,0.0000,1.0
2021-04-22,338.89,339.9,334.01,335.2,329.29686840868,45936143,0.0000,1.0
2021-04-21,335.09,339.48,333.97,339.29,333.314840341233,36598082,0.0000,1.0
2021-04-20,338.2,339.52,334.3816,336.41,330.485559371611,38081818,0.0000,1.0
2021-04-19,340.39,341.58,336.9016,338.88,332.912060758752,34533129,0.0000,1.0
2021-04-16,342.15,342.23,340.08,342.01,335.986939034764,40860099,0.0000,1.0
2021-04-15,339.47,342.01,336.2153,341.61,335.593983344538,36342821,0.0000,1.0
2021-04-14,340.85,340.98,335.67,336.51,330.583798294168,42564337,0.0000,1.0
2021-04-13,338.24,341.08,338.02,340.6,334.60177022672,30374033,0.0000,1.0
2021-04-12,336.04,337.1,334.73,336.67,330.740980570258,25833013,0.0000,1.0
2021-04-09,333.68,337.32,332.92,337.11,331.173231829505,36664892,0.0000,1.0
2021-04-08,334.56,335.27,333.7399,335.08,329.178981701613,29940799,0.0000,1.0
2021-04-07,330.33,332.48,329.37,331.62,325.779914981165,32046381,0.0000,1.0
2021-04-06,330.73,332.83,330.02,330.82,324.994003600715,33537210,0.0000,1.0
2021-04-05,327.13,331.84,324.6375,331.05,325.219953122594,42172475,0.0000,1.0
2021-04-01,323.07,324.71,322.81,324.57,318.854070940947,55685602,0.0000,1.0
2021-03-31,316.16,320.74,315.81,319.13,313.509873553885,55032535,0.0000,1.0
2021-03-30,313.89,314.91,311.54,314.32,308.784581378927,44635676,0.0000,1.0
2021-03-29,315.45,316.99,312.47,315.91,310.346580247572,54607963,0.0000,1.0
2021-03-26,311.11,316.33,309.67,316.0,310.434995277873,63519634,0.0000,1.0
2021-03-25,309.968,312.885,307.3899,311.33,305.847237594494,78729008,0.0000,1.0
2021-03-24,318.63,318.67,311.72,311.87,306.377727776298,64803729,0.0000,1.0
2021-03-23,319.73,321.09,316.375,317.22,311.63351013306,53455411,0.0000,1.0
2021-03-22,315.21,320.74,315.21,318.61,312.999031156592,56194755,0.3947,1.0
2021-03-19,311.87,314.73,309.6601,313.14,307.244760849199,78446204,0.0000,1.0
2021-03-18,316.87,317.8801,311.57,312.04,306.165469679326,82942269,0.0000,1.0
2021-03-17,317.45,323.85,315.68,321.9,315.839843256553,78258729,0.0000,1.0
2021-03-16,321.09,324.2,319.1,320.58,314.544693852705,54925896,0.0000,1.0
2021-03-15,315.79,319.0,314.095,318.83,312.827639718816,43123176,0.0000,1.0
2021-03-12,313.86,318.2302,311.391,315.46,309.521084043841,69315601,0.0000,1.0
2021-03-11,315.77,319.86,314.85,318.04,312.052512424089,53484804,0.0000,1.0
2021-03-10,316.16,316.47,310.17,310.88,305.027308082005,76798065,0.0000,1.0
2021-03-09,307.47,313.73,306.92,311.77,305.900552755811,80391114,0.0000,1.0
2021-03-08,308.12,310.06,299.51,299.94,294.29326681072,88409781,0.0000,1.0
2021-03-05,306.795,309.609,297.45,308.68,302.868725742258,121523726,0.0000,1.0
2021-03-04,308.78,312.04,300.11,304.1,298.374949780422,139131582,0.0000,1.0
2021-03-03,317.27,318.24,309.1,309.16,303.339689161839,86301073,0.0000,1.0
2021-03-02,324.25,324.33,318.14,318.4,312.405734988775,48370034,0.0000,1.0
2021-03-01,319.27,323.94,317.935,323.59,317.498026962995,49164518,0.0000,1.0
2021-02-26,315.85,319.11,310.88,314.14,308.225934639993,103125301,0.0000,1.0
2021-02-25,321.39,324.03,311.24,312.83,306.940596974053,107375054,0.0000,1.0
2021-02-24,318.74,324.45,315.96,324.13,318.027860810024,58206272,0.0000,1.0
2021-02-23,317.0,323.2,311.0,321.48,315.42775026442,97241936,0.0000,1.0
2021-02-22,326.5,327.8,322.23,322.44,316.369677103582,45835313,0.0000,1.0
2021-02-19,333.86,333.99,329.97,331.02,324.788148228594,39157677,0.0000,1.0
2021-02-18,330.23,333.8661,328.36,332.47,326.210850225245,32236240,0.0000,1.0
2021-02-17,332.47,335.657,330.17,333.93,327.643363959804,31000553,0.0000,1.0
2021-02-16,337.27,338.19,334.34,335.54,329.223053762982,27080777,0.0000,1.0
2021-02-12,333.71,336.62,332.63,336.45,330.115921912604,20346819,0.0000,1.0
2021-02-11,334.33,335.0,332.12,334.58,328.28112692382,22046071,0.0000,1.0
2021-02-10,334.99,335.46,329.5,332.75,326.485578886667,27705242,0.0000,1.0
2021-02-09,332.62,334.81,332.61,333.51,327.23127096767,17352727,0.0000,1.0
2021-02-08,333.1,333.74,331.41,333.58,327.299953133026,20462812,0.0000,1.0
2021-02-05,331.22,332.4025,329.53,331.36,325.121747317464,22731960,0.0000,1.0
2021-02-04,327.82,330.33,326.46,330.24,324.022832671774,22350947,0.0000,1.0
2021-02-03,329.82,330.195,326.32,326.38,320.23550183931,24824518,0.0000,1.0
2021-02-02,325.48,328.87,325.31,327.68,321.511027767342,33119867,0.0000,1.0
2021-02-01,318.11,323.54,316.02,322.42,316.350053627766,35646008,0.0000,1.0
2021-01-29,319.58,320.7193,312.76,314.56,308.638027632126,55259018,0.0000,1.0
2021-01-28,320.67,326.42,320.03,321.32,315.270762457893,42836324,0.0000,1.0
2021-01-27,326.26,326.27,317.36,319.43,313.416343993292,55263985,0.0000,1.0
2021-01-26,328.85,329.76,327.22,328.59,322.403895916964,25498112,0.0000,1.0
2021-01-25,328.91,330.32,321.41,328.11,321.932932497383,39080644,0.0000,1.0
2021-01-22,325.29,326.46,324.71,325.42,319.293575000148,21609444,0.0000,1.0
2021-01-21,325.15,327.13,323.73,326.36,320.215878363494,25316935,0.0000,1.0
2021-01-20,320.14,324.74,316.509,323.77,317.674638245338,30728096,0.0000,1.0
2021-01-19,314.25,316.93,313.12,316.41,310.453199145095,24537049,0.0000,1.0
2021-01-15,314.13,315.12,310.58,311.86,305.988858396983,35118718,0.0000,1.0
2021-01-14,316.5,317.53,313.8616,314.35,308.43198113606,23500129,0.0000,1.0
2021-01-13,314.19,316.86,313.57,316.04,310.090164842501,22898417,0.0000,1.0
2021-01-12,314.46,315.58,311.2,313.92,308.010076406018,28652545,0.0000,1.0
2021-01-11,315.98,317.19,313.75,314.42,308.500663301415,32869095,0.0000,1.0
2021-01-08,317.34,319.39,315.0814,319.03,313.023874476975,33955847,0.0000,1.0
2021-01-07,310.28,315.84,310.25,314.98,309.05012062426,30394826,0.0000,1.0
2021-01-06,307.0,311.88,305.98,307.54,301.750187620753,52809622,0.0000,1.0
2021-01-05,308.29,312.14,308.29,311.86,305.988858396983,29323409,0.0000,1.0
2021-01-04,315.11,315.29,305.18,309.31,303.486865230458,45305898,0.0000,1.0
2020-12-31,312.87,314.24,311.76,313.74,307.833465123675,21611412,0.0000,1.0
2020-12-30,314.16,314.49,312.33,312.97,307.077961304764,18138071,0.0000,1.0
2020-12-29,314.05,314.685,312.03,312.96,307.068149566856,25871925,0.0000,1.0
2020-12-28,312.25,313.17,310.36,312.68,306.793420905434,22090365,0.0000,1.0
2020-12-24,308.47,310.02,308.39,309.56,303.732158678157,16784997,0.0000,1.0
2020-12-23,309.81,310.18,308.035,308.2,302.397762322677,21201280,0.0000,1.0
2020-12-22,309.85,310.7105,306.845,309.76,303.928393436316,26378343,0.0000,1.0
2020-12-21,306.46,309.47,303.6,308.92,303.104207452049,37095480,0.5613,1.0
2020-12-18,311.66,311.98,307.61,310.06,303.670953471029,41173392,0.0000,1.0
2020-12-17,310.63,311.24,309.39,311.0,304.5915839821,23730524,0.0000,1.0
2020-12-16,307.7,309.785,306.621,308.98,302.613207777458,25461890,0.0000,1.0
2020-12-15,306.37,307.29,304.11,307.29,300.958031645851,25790455,0.0000,1.0
2020-12-14,303.08,306.05,303.01,304.04,297.77500062353,28804832,0.0000,1.0
2020-12-11,300.81,301.98,298.47,301.85,295.630127411566,26760416,0.0000,1.0
2020-12-10,299.21,303.68,298.09,302.52,296.286321499244,27519544,0.0000,1.0
2020-12-09,308.07,308.36,300.21,301.31,295.10125456478,48839306,0.0000,1.0
2020-12-08,306.76,308.6,304.95,308.29,301.937425806565,18341464,0.0000,1.0
2020-12-07,305.71,307.63,305.52,307.25,300.918855879422,20850969,0.0000,1.0
2020-12-04,304.33,305.67,303.63,305.52,299.224503981387,19332081,0.0000,1.0
2020-12-03,304.07,305.88,303.531,304.28,298.010055222101,22828727,0.0000,1.0
2020-12-02,302.22,304.195,300.35,303.85,297.588915732994,23620003,0.0000,1.0
2020-12-01,301.87,305.14,300.83,303.46,297.206952010316,27283110,0.0000,1.0
2020-11-30,299.3,299.97,294.78,299.62,293.446078433173,27836232,0.0000,1.0
2020-11-27,298.29,300.17,297.9,299.01,292.848647995138,17163115,0.0000,1.0
2020-11-25,295.44,296.94,294.59,296.28,290.174901936388,23326826,0.0000,1.0
2020-11-24,291.49,294.98,289.63,294.47,288.402198505496,23850175,0.0000,1.0
2020-11-23,291.41,292.75,288.07,290.39,284.406270329782,26875588,0.0000,1.0
2020-11-20,292.3,293.065,290.29,290.38,284.396476388175,25907308,0.0000,1.0
2020-11-19,289.48,292.7,288.85,292.38,286.355264709603,22718422,0.0000,1.0
2020-11-18,291.7,293.37,290.02,290.11,284.132039964782,28069619,0.0000,1.0
2020-11-17,293.4,293.74,291.61,292.27,286.247531351924,21843463,0.0000,1.0
2020-11-16,290.68,293.51,289.99,293.2,287.158367921389,30168361,0.0000,1.0
2020-11-13,290.01,291.57,287.8701,290.93,284.935143176567,24880582,0.0000,1.0
2020-11-12,290.72,292.074,287.25,288.4,282.457275949961,34516826,0.0000,1.0
2020-11-11,285.92,290.25,283.38,289.76,283.789252008532,36102931,0.0000,1.0
2020-11-10,285.26,286.6599,280.62,283.42,277.579893029604,69024878,0.0000,1.0
2020-11-09,297.31,299.14,288.12,288.59,282.643360840496,86537071,0.0000,1.0
2020-11-06,293.58,295.36,289.83,294.61,288.539313687996,40959764,0.0000,1.0
2020-11-05,293.41,295.39,292.0,294.39,288.323846972638,52054186,0.0000,1.0
2020-11-04,283.56,288.77,281.87,286.91,280.997978650497,75728206,0.0000,1.0
2020-11-03,271.86,276.82,270.84,274.65,268.990606240141,43604145,0.0000,1.0
2020-11-02,271.73,273.52,266.97,269.98,264.416835509606,39987409,0.0000,1.0
2020-10-30,274.375,275.24,267.07,269.38,263.829199013178,65935893,0.0000,1.0
2020-10-29,273.04,279.49,272.52,276.39,270.694752079784,43246302,0.0000,1.0
2020-10-28,278.13,278.6401,271.38,271.64,266.042629816392,53413523,0.0000,1.0
2020-10-27,281.42,283.505,280.2,282.66,276.835553467461,30559123,0.0000,1.0
2020-10-26,282.32,285.3,276.76,280.47,274.690680255498,38421094,0.0000,1.0
2020-10-23,284.79,284.91,281.7818,284.74,278.872693321747,24658542,0.0000,1.0
2020-10-22,285.05,285.98,280.82,284.18,278.324232591747,32196162,0.0000,1.0
2020-10-21,284.67,287.32,283.69,284.19,278.334026533354,29306137,0.0000,1.0
2020-10-20,284.56,287.62,282.95,284.41,278.549493248711,32195361,0.0000,1.0
2020-10-19,290.49,291.48,282.79,283.8,277.952062810676,36756754,0.0000,1.0
2020-10-16,291.8,293.269,288.15,288.51,282.565009307639,40570702,0.0000,1.0
2020-10-15,287.25,290.71,286.54,290.1,284.122246023175,42514177,0.0000,1.0
2020-10-14,295.32,296.35,290.26,292.06,286.041858578174,37181227,0.0000,1.0
2020-10-13,296.34,297.0496,293.11,294.52,288.451168213531,64240031,0.0000,1.0
2020-10-12,290.6,297.46,289.47,294.53,288.460962155138,79370657,0.0000,1.0
2020-10-09,283.09,285.79,282.71,285.71,279.82270565764,30201144,0.0000,1.0
2020-10-08,282.32,282.47,280.31,281.41,275.611310766569,25443287,0.0000,1.0
2020-10-07,277.83,280.74,277.28,279.92,274.152013467105,27539663,0.0000,1.0
2020-10-06,279.29,281.19,274.25,275.16,269.490097262105,49704236,0.0000,1.0
2020-10-05,276.34,280.49,276.23,280.16,274.387068065676,28184581,0.0000,1.0
2020-10-02,276.01,282.2412,273.44,274.31,268.657612225498,75497391,0.0000,1.0
2020-10-01,281.79,282.8794,279.84,282.25,276.434001861569,50020223,0.0000,1.0
2020-09-30,276.09,281.09,275.8717,277.84,272.114873612819,49380802,0.0000,1.0
2020-09-29,276.72,277.71,275.3719,275.95,270.263818649069,27178921,0.0000,1.0
2020-09-28,276.615,277.2,271.674,277.2,271.488061349962,58438286,0.0000,1.0
2020-09-25,265.82,272.395,264.2999,271.56,265.964278283534,55242376,0.0000,1.0
2020-09-24,261.58,268.7,261.22,265.39,259.921416311928,70631704,0.0000,1.0
2020-09-23,272.15,272.34,263.2502,264.16,258.71676149425,48837270,0.0000,1.0
2020-09-22,270.05,273.08,266.54,272.48,266.865320911391,41128886,0.0000,1.0
2020-09-21,262.52,267.65,260.11,267.51,261.997731932642,57168570,0.3882,1.0
2020-09-18,271.62,272.09,262.63,266.87,260.992139107984,86251117,0.0000,1.0
2020-09-17,267.52,274.3955,266.68,270.32,264.366152222694,81570844,0.0000,1.0
2020-09-16,279.77,280.36,274.25,274.61,268.561664182724,42435626,0.0000,1.0
2020-09-15,278.9,280.45,275.1332,279.06,272.913652113292,41849926,0.0000,1.0
2020-09-14,274.28,277.22,272.96,275.16,269.099550331446,38525194,0.0000,1.0
2020-09-11,274.33,275.22,266.9,270.45,264.493288948756,71809014,0.0000,1.0
2020-09-10,280.97,282.195,270.56,272.34,266.341661350727,69667462,0.0000,1.0
2020-09-09,275.54,280.045,273.0,277.88,271.759641830579,64837872,0.0000,1.0
2020-09-08,272.27,278.22,269.66,269.95,264.004301540827,99568645,0.0000,1.0
2020-09-04,285.76,288.93,271.8,283.58,277.334098280969,123958978,0.0000,1.0
2020-09-03,298.2,298.62,284.41,287.41,281.079741825705,110083282,0.0000,1.0
2020-09-02,303.26,303.5,296.89,302.76,296.091655249123,50836767,0.0000,1.0
2020-09-01,297.6,300.04,295.79,299.92,293.314206772086,36395774,0.0000,1.0
2020-08-31,293.16,296.745,292.62,294.88,288.385213700163,36321027,0.0000,1.0
2020-08-28,292.27,293.18,290.93,292.53,286.086972882897,28021022,0.0000,1.0
2020-08-27,293.08,293.851,288.705,291.05,284.639570155427,49482715,0.0000,1.0
2020-08-26,287.11,292.22,285.829,291.96,285.529527237858,42216690,0.0000,1.0
2020-08-25,282.78,286.06,282.37,285.86,279.563880861125,34866586,0.0000,1.0
2020-08-24,285.06,286.0,281.27,283.63,277.382997021762,36418533,0.0000,1.0
2020-08-21,280.07,282.34,279.461,281.87,275.661761345852,34748934,0.0000,1.0
2020-08-20,275.3,280.43,274.86,279.93,273.764490203088,27723379,0.0000,1.0
2020-08-19,277.93,279.02,275.57,276.1,270.018846658352,31999359,0.0000,1.0
2020-08-18,276.41,278.465,274.91,277.97,271.847659564007,23529498,0.0000,1.0
2020-08-17,273.91,275.84,272.1978,275.32,269.256026301983,24659226,0.0000,1.0
2020-08-14,273.01,273.4,270.72,272.16,266.165625883873,30799494,0.0000,1.0
2020-08-13,272.64,274.83,271.51,272.48,266.478577824947,31895717,0.0000,1.0
2020-08-12,267.37,272.84,267.37,271.86,265.872233439115,38894272,0.0000,1.0
2020-08-11,269.1,270.44,264.63,265.19,259.349141417343,43104323,0.0000,1.0
2020-08-10,271.74,271.98,266.67,270.31,264.356372474535,35088373,0.0000,1.0
2020-08-07,274.04,274.8818,269.245,271.47,265.490823260931,44969356,0.0000,1.0
2020-08-06,270.78,274.98,270.19,274.64,268.5910034272,28048224,0.0000,1.0
2020-08-05,270.83,271.52,269.96,271.05,265.08007383827,21685921,0.0000,1.0
2020-08-04,268.74,270.48,268.09,270.38,264.424830711645,24911286,0.0000,1.0
2020-08-03,268.05,270.15,267.87,269.38,263.446855895788,32081566,0.0000,1.0
2020-07-31,265.83,265.95,260.85,265.79,259.935926306858,53756159,0.0000,1.0
2020-07-30,257.78,261.71,256.55,261.13,255.37856366496,41774456,0.0000,1.0
2020-07-29,258.33,260.66,257.91,259.77,254.048517915394,27556884,0.0000,1.0
2020-07-28,259.33,259.85,256.51,256.81,251.153712460454,31302390,0.0000,1.0
2020-07-27,257.36,260.52,256.445,260.12,254.390809100944,36445741,0.0000,1.0
2020-07-24,254.12,256.93,251.32,255.56,249.931243940632,54054536,0.0000,1.0
2020-07-23,264.55,265.24,256.55,258.01,252.327282239484,51363538,0.0000,1.0
2020-07-22,264.46,265.89,262.55,264.93,259.09486796522,29865519,0.0000,1.0
2020-07-21,268.4,268.41,263.13,264.0,258.185351386472,43438515,0.0000,1.0
2020-07-20,260.08,267.43,258.79,266.78,260.904121374557,40627842,0.0000,1.0
2020-07-17,259.59,260.31,257.17,259.42,253.706226729844,36287018,0.0000,1.0
2020-07-16,258.02,259.78,255.62,259.12,253.412834285086,47590557,0.0000,1.0
2020-07-15,261.83,262.69,257.49,260.9,255.153629457313,54472875,0.0000,1.0
2020-07-14,255.93,260.79,252.76,260.37,254.635302804908,72228142,0.0000,1.0
2020-07-13,266.91,269.79,257.69,258.54,252.845608891889,64127311,0.0000,1.0
2020-07-10,262.03,264.23,259.26,263.97,258.156012141997,32879879,0.0000,1.0
2020-07-09,261.97,262.87,257.63,262.18,256.405437221611,40609204,0.0000,1.0
2020-07-08,257.98,260.02,256.5,259.99,254.263672374882,30452321,0.0000,1.0
2020-07-07,258.13,260.88,256.3,256.61,250.958117497283,36695837,0.0000,1.0
2020-07-06,255.45,258.93,255.43,258.39,252.69891266951,34587050,0.0000,1.0
2020-07-02,253.02,254.27,251.71,252.19,246.635468811191,32023478,0.0000,1.0
2020-07-01,247.64,251.52,247.08,250.49,244.972911624233,34685690,0.0000,1.0
2020-06-30,242.77,248.16,242.58,247.6,242.146564406404,38909219,0.0000,1.0
2020-06-29,239.98,242.85,237.35,242.84,237.49140428292,34377800,0.0000,1.0
2020-06-26,245.78,245.96,239.68,240.22,234.929110265373,52824554,0.0000,1.0
2020-06-25,243.8,246.34,241.14,246.03,240.611143945507,36940811,0.0000,1.0
2020-06-24,248.06,249.33,242.16,243.71,238.342242372717,46032376,0.0000,1.0
2020-06-23,248.39,251.15,247.82,248.84,243.359253178067,32767370,0.0000,1.0
2020-06-22,243.68,246.87,243.38,246.74,241.305506064766,24068676,0.4243,1.0
2020-06-19,246.73,247.0,242.45,244.24,238.450562396272,49422112,0.0000,1.0
2020-06-18,243.29,244.53,242.49,244.28,238.489614240752,30578648,0.0000,1.0
2020-06-17,244.4,245.5,242.73,243.62,237.845258806829,34749268,0.0000,1.0
2020-06-16,243.78,244.39,239.1,242.85,237.093510800584,48890095,0.0000,1.0
2020-06-15,232.44,239.45,231.47,238.75,233.090696741361,45307371,0.0000,1.0
2020-06-12,239.14,240.4,231.74,235.88,230.288726899905,72034787,0.0000,1.0
2020-06-11,242.16,243.59,233.96,234.02,228.472816131574,72919442,0.0000,1.0
2020-06-10,245.05,247.82,244.51,246.22,240.383628698043,58084410,0.0000,1.0
2020-06-09,240.66,244.18,240.47,243.3,237.532844050987,35046254,0.0000,1.0
2020-06-08,239.54,241.68,237.91,241.55,235.824325854977,32937305,0.0000,1.0
2020-06-05,236.22,240.3,235.63,239.69,234.008415086646,47365569,0.0000,1.0
2020-06-04,236.33,237.79,233.68,235.03,229.4588752047,38716097,0.0000,1.0
2020-06-03,236.26,237.47,235.35,236.69,231.079526750629,37228701,0.0000,1.0
2020-06-02,234.5,235.69,232.01,235.63,230.044652871903,33383415,0.0000,1.0
2020-06-01,232.46,234.45,232.0,234.06,228.511867976054,26140125,0.0000,1.0
2020-05-29,230.38,233.6,228.76,233.36,227.82846069765,50878596,0.0000,1.0
2020-05-28,229.11,233.47,229.05,229.99,224.538342800191,43008478,0.0000,1.0
2020-05-27,228.69,230.41,223.94,230.29,224.831231633793,55665565,0.0000,1.0
2020-05-26,233.36,233.57,228.79,229.04,223.610861493786,33055346,0.0000,1.0
2020-05-22,228.45,229.87,227.5,229.66,224.216165083229,28762389,0.0000,1.0
2020-05-21,231.44,232.14,228.34,228.87,223.444891154745,42240976,0.0000,1.0
2020-05-20,229.5,231.76,229.48,231.39,225.905157356999,37417000,0.0000,1.0
2020-05-19,227.7,229.85,226.71,226.86,221.482535969613,36237303,0.0000,1.0
2020-05-18,226.33,228.68,225.47,227.43,222.039024753456,42597551,0.0000,1.0
2020-05-15,218.78,223.33,218.33,223.27,217.977632927513,55747208,0.0000,1.0
2020-05-14,217.97,221.87,215.99,221.83,216.571766526224,51549345,0.0000,1.0
2020-05-13,222.66,224.61,216.71,219.34,214.14078920733,65521208,0.0000,1.0
2020-05-12,227.49,228.1,222.09,222.12,216.854892398706,41054123,0.0000,1.0
2020-05-11,223.49,227.93,223.25,226.87,221.492298930733,35714128,0.0000,1.0
2020-05-08,223.62,225.0,222.48,224.86,219.529943745602,31964416,0.0000,1.0
2020-05-07,221.82,222.73,220.42,221.82,216.562003565104,38624836,0.0000,1.0
2020-05-06,219.4,221.04,218.11,219.0,213.808848529248,36455218,0.0000,1.0
2020-05-05,217.44,220.14,216.85,217.66,212.500611739161,37783075,0.0000,1.0
2020-05-04,211.46,215.45,211.12,215.22,210.118449225867,32841020,0.0000,1.0
2020-05-01,214.5,216.67,211.68,212.74,207.697234868093,48794968,0.0000,1.0
2020-04-30,219.95,220.04,217.35,218.91,213.720981879168,43359476,0.0000,1.0
2020-04-29,216.19,219.97,215.14,219.0,213.808848529248,48716406,0.0000,1.0
2020-04-28,217.32,217.32,211.21,211.5,206.486627689206,46862816,0.0000,1.0
2020-04-27,216.19,216.63,214.5,215.56,210.450389903949,36451698,0.0000,1.0
2020-04-24,210.97,214.3,209.5,213.84,208.771160591299,34303365,0.0000,1.0
2020-04-23,211.79,214.44,210.1,210.52,205.52985749944,43278542,0.0000,1.0
2020-04-22,209.1,212.35,208.33,210.97,205.969190749843,40188772,0.0000,1.0
2020-04-21,210.6,211.16,203.63,204.89,200.033310388848,72932771,0.0000,1.0
2020-04-20,213.36,215.88,212.57,212.74,207.697234868093,38249128,0.0000,1.0
2020-04-17,216.17,216.51,212.08,215.29,210.186789953707,62863223,0.0000,1.0
2020-04-16,211.69,214.37,209.69,213.25,208.195145885216,64657362,0.0000,1.0
2020-04-15,208.48,211.83,207.12,209.43,204.465694737354,47035953,0.0000,1.0
2020-04-14,207.23,212.5,206.42,211.86,206.838094289528,63959563,0.0000,1.0
2020-04-13,200.0,203.42,198.75,203.03,198.217399620517,42853948,0.0000,1.0
2020-04-09,202.35,203.22,199.03,200.86,196.098837057465,68323929,0.0000,1.0
2020-04-08,198.15,201.17,196.17,200.57,195.815711184983,45940439,0.0000,1.0
2020-04-07,202.37,202.66,196.0,196.4,191.744556397919,69904478,0.0000,1.0
2020-04-06,190.48,197.65,189.19,196.48,191.82266008688,64763518,0.0000,1.0
2020-04-03,185.55,187.07,181.29,183.37,179.023418058485,47487621,0.0000,1.0
2020-04-02,181.24,190.1,180.97,186.01,181.60083979418,56465348,0.0000,1.0
2020-04-01,184.77,187.66,180.86,182.31,177.988544179759,53715375,0.0000,1.0
2020-03-31,191.72,195.25,189.2,190.4,185.886779725885,62659265,0.0000,1.0
2020-03-30,187.1,192.49,186.34,192.04,187.487905349575,49356936,0.0000,1.0
2020-03-27,186.93,190.51,184.66,185.3,180.907669554656,58844975,0.0000,1.0
2020-03-26,183.87,192.72,183.61,191.9,187.351223893894,79887564,0.0000,1.0
2020-03-25,184.42,189.51,179.98,182.3,177.978781218639,88754909,0.0000,1.0
2020-03-24,179.91,183.83,177.95,183.66,179.306543930967,94881785,0.0000,1.0
2020-03-23,170.92,174.21,164.93,170.46,166.419435252492,124639782,0.3627,1.0
2020-03-20,181.74,182.87,170.1,170.7,166.299907802648,118983891,0.0000,1.0
2020-03-19,175.69,183.49,171.63,177.66,173.080501583002,120896481,0.0000,1.0
2020-03-18,171.61,179.22,166.8,176.6,172.04782494404,114156320,0.0000,1.0
2020-03-17,175.47,184.39,169.78,182.14,177.445021717483,121257108,0.0000,1.0
2020-03-16,174.15,184.68,169.16,169.3,164.935995260623,92054386,0.0000,1.0
2020-03-13,187.07,194.48,178.13,192.34,187.382098809381,134881981,0.0000,1.0
2020-03-12,182.09,190.78,176.94,177.32,172.749265679939,137820698,0.0000,1.0
2020-03-11,199.35,200.75,192.73,195.22,190.187861752976,89168783,0.0000,1.0
2020-03-10,201.11,204.3,193.68,204.11,198.848706394836,100599233,0.0000,1.0
2020-03-09,193.48,201.16,192.11,193.57,188.580393399874,116423986,0.0000,1.0
2020-03-06,204.67,209.15,202.91,208.02,202.657919280064,89828392,0.0000,1.0
2020-03-05,212.69,216.36,210.1,211.59,206.135896262228,78705458,0.0000,1.0
2020-03-04,213.32,218.33,211.37,218.22,212.594996371962,73086209,0.0000,1.0
2020-03-03,217.11,219.61,207.62,209.48,204.080285216747,131953546,0.0000,1.0
2020-03-02,208.88,216.57,205.94,216.42,210.841394532215,112933945,0.0000,1.0
2020-02-28,198.64,207.17,198.17,205.8,200.495143677709,149247073,0.0000,1.0
2020-02-27,210.9,216.42,205.5,205.64,200.339267958621,121822562,0.0000,1.0
2020-02-26,216.71,220.28,214.9,216.48,210.899847926873,80400053,0.0000,1.0
2020-02-25,223.25,223.99,214.74,215.37,209.818460125696,97742982,0.0000,1.0
2020-02-24,221.68,224.25,220.26,221.39,215.683284056404,84522551,0.0000,1.0
2020-02-21,233.61,234.01,229.32,230.27,224.334386465822,66058611,0.0000,1.0
2020-02-20,236.46,236.95,231.88,234.78,228.728133297632,42604016,0.0000,1.0
2020-02-19,236.13,237.47,235.85,236.98,230.8714244351,22230464,0.0000,1.0
2020-02-18,233.5,235.17,233.25,234.73,228.679422135416,24521242,0.0000,1.0
2020-02-14,234.34,234.86,233.55,234.64,228.591742043429,23438530,0.0000,1.0
2020-02-13,232.64,234.93,232.36,233.97,227.939012469745,22773159,0.0000,1.0
2020-02-12,233.38,234.38,232.8,234.27,228.231279443037,24471275,0.0000,1.0
2020-02-11,233.25,234.02,231.4,232.01,226.02953491091,30197983,0.0000,1.0
2020-02-10,228.44,231.98,228.38,231.97,225.990565981138,21478925,0.0000,1.0
2020-02-07,229.16,230.44,228.54,229.2,223.291967594417,25884933,0.0000,1.0
2020-02-06,228.79,230.25,227.98,230.19,224.256448606277,22467077,0.0000,1.0
2020-02-05,230.21,230.25,226.85,228.22,222.337228814999,38534817,0.0000,1.0
2020-02-04,225.42,227.86,224.65,227.47,221.606561381771,30691211,0.0000,1.0
2020-02-03,220.14,222.89,219.99,222.38,216.647765068265,25468307,0.0000,1.0
2020-01-31,223.53,223.56,218.29,219.07,213.42308612962,52015832,0.0000,1.0
2020-01-30,220.38,222.7,219.69,222.6,216.862094182012,39568093,0.0000,1.0
2020-01-29,222.68,222.93,220.83,221.81,216.092457819012,29063128,0.0000,1.0
2020-01-28,219.64,221.96,219.06,221.45,215.741737451063,26731876,0.0000,1.0
2020-01-27,217.67,219.28,217.18,218.1,212.478089582645,42264418,0.0000,1.0
2020-01-24,225.64,225.88,221.67,222.7,216.959516506442,37436483,0.0000,1.0
2020-01-23,223.74,224.69,222.7,224.59,218.800798438176,26496113,0.0000,1.0
2020-01-22,224.41,225.15,223.59,223.87,218.099357702278,20736403,0.0000,1.0
2020-01-21,222.76,223.84,222.66,223.28,217.524565988139,20813609,0.0000,1.0
2020-01-17,223.28,223.56,222.12,223.38,217.621988312569,24325167,0.0000,1.0
2020-01-16,221.27,222.32,220.8,222.28,216.550342743835,18804959,0.0000,1.0
2020-01-15,220.2,221.2,219.45,220.17,214.494731698354,25742084,0.0000,1.0
2020-01-14,220.84,221.21,219.74,220.08,214.407051606367,24573340,0.0000,1.0
2020-01-13,219.33,220.98,218.98,220.95,215.254625828911,22528847,0.0000,1.0
2020-01-10,219.85,219.87,218.04,218.43,212.799583253265,21914631,0.0000,1.0
2020-01-09,218.94,219.41,217.71,218.99,213.345148270075,23641291,0.0000,1.0
2020-01-08,215.5,218.14,215.16,217.15,211.552577500557,26464212,0.0000,1.0
2020-01-07,215.64,216.14,214.85,215.53,209.974335844785,23120994,0.0000,1.0
2020-01-06,212.49,215.59,212.24,215.56,210.003562542114,21726989,0.0000,1.0
2020-01-03,213.3,215.47,213.28,214.18,208.659134464975,27532657,0.0000,1.0
2020-01-02,214.4,216.16,213.98,216.16,210.588096488696,31014904,0.0000,1.0
2019-12-31,211.62,212.76,211.2,212.61,207.129603971418,18201585,0.0000,1.0
2019-12-30,213.5,213.63,211.16,212.21,206.739914673696,21829913,0.0000,1.0
2019-12-27,214.54,214.56,213.04,213.61,208.103827215721,18142239,0.0000,1.0
2019-12-26,212.26,213.81,212.23,213.79,208.279187399696,17159310,0.0000,1.0
2019-12-24,212.0,212.09,211.44,211.92,206.457389932848,7089020,0.0000,1.0
2019-12-23,212.0,212.15,211.63,211.81,206.350225375975,23798671,0.4577,1.0
2019-12-20,211.86,212.52,211.27,211.71,205.808121088388,27690934,0.0000,1.0
2019-12-19,209.64,210.93,209.62,210.86,204.98181669594,17892062,0.0000,1.0
2019-12-18,209.57,210.13,209.33,209.55,203.708335808756,15490828,0.0000,1.0
2019-12-17,209.54,209.71,209.04,209.39,203.552796158413,16034647,0.0000,1.0
2019-12-16,208.55,209.53,208.48,209.27,203.436141420656,21366177,0.0000,1.0
2019-12-13,206.4,207.91,205.96,207.19,201.414125966195,32534393,0.0000,1.0
2019-12-12,204.77,207.32,204.49,206.51,200.753082452237,32704625,0.0000,1.0
2019-12-11,204.36,205.19,204.04,204.98,199.265734545831,18897759,0.0000,1.0
2019-12-10,204.17,204.88,203.44,203.9,198.215841906015,21849714,0.0000,1.0
2019-12-09,204.63,205.59,203.98,204.07,198.381102784504,14032175,0.0000,1.0
2019-12-06,204.31,205.15,204.15,205.0,199.285177002124,16562247,0.0000,1.0
2019-12-05,203.15,203.15,201.84,202.83,197.175670494345,15038785,0.0000,1.0
2019-12-04,202.44,202.91,202.14,202.43,196.786821368487,15336754,0.0000,1.0
2019-12-03,200.21,201.49,199.23,201.41,195.79525609755,31104100,0.0000,1.0
2019-12-02,205.11,205.18,201.78,203.0,197.340931372834,28121020,0.0000,1.0
2019-11-29,205.52,205.83,205.0,205.1,199.382389283588,9854553,0.0000,1.0
2019-11-27,205.14,206.05,204.89,206.04,200.296184729354,17060233,0.0000,1.0
2019-11-26,204.35,204.87,204.05,204.61,198.906049104412,14812921,0.0000,1.0
2019-11-25,202.7,204.26,202.67,204.22,198.526921206701,17794718,0.0000,1.0
2019-11-22,202.2,202.32,200.74,201.83,196.2035476797,17197019,0.0000,1.0
2019-11-21,201.93,202.07,201.07,201.7,196.077171713797,17934353,0.0000,1.0
2019-11-20,202.84,203.45,200.62,202.15,196.514626980387,36706275,0.0000,1.0
2019-11-19,203.84,203.84,202.59,203.37,197.700616814253,16997568,0.0000,1.0
2019-11-18,202.59,203.39,201.77,203.07,197.40897996986,18408797,0.0000,1.0
2019-11-15,202.65,202.91,202.0,202.91,197.253440319516,18434519,0.0000,1.0
2019-11-14,200.83,201.56,200.22,201.43,195.814698553843,17055686,0.0000,1.0
2019-11-13,200.84,201.78,200.71,201.59,195.970238204186,16110341,0.0000,1.0
2019-11-12,201.13,202.21,200.82,201.54,195.921632063454,14778283,0.0000,1.0
2019-11-11,200.21,201.04,199.94,200.96,195.35780083096,10187222,0.0000,1.0
2019-11-08,200.07,201.25,199.54,201.23,195.620273990914,15272516,0.0000,1.0
2019-11-07,200.76,201.72,199.85,200.43,194.842575739198,17832355,0.0000,1.0
2019-11-06,199.98,200.0,198.79,199.76,194.191253453386,19725486,0.0000,1.0
2019-11-05,200.35,200.55,199.55,200.21,194.628708719976,15048864,0.0000,1.0
2019-11-04,200.19,200.53,198.87,200.1,194.521775210365,19015855,0.0000,1.0
2019-11-01,197.93,198.88,197.63,198.87,193.326064148353,22131875,0.0000,1.0
2019-10-31,197.56,197.65,195.94,197.08,191.585964310139,26801803,0.0000,1.0
2019-10-30,196.42,197.32,195.29,196.99,191.498473256821,21764311,0.0000,1.0
2019-10-29,197.24,197.54,196.01,196.04,190.574956582909,18569675,0.0000,1.0
2019-10-28,196.57,197.83,196.55,197.57,192.062304489315,18842303,0.0000,1.0
2019-10-25,193.09,195.74,193.05,195.64,190.186107457051,21507115,0.0000,1.0
2019-10-24,193.59,194.21,192.74,194.09,188.679317094352,19264220,0.0000,1.0
2019-10-23,191.46,192.26,191.15,192.22,186.861447430967,15198327,0.0000,1.0
2019-10-22,194.15,194.42,191.79,191.85,186.501761989548,22988988,0.0000,1.0
2019-10-21,192.71,193.52,192.14,193.39,187.998831124101,15868946,0.0000,1.0
2019-10-18,193.2,193.67,190.71,191.69,186.346222339205,27719069,0.0000,1.0
2019-10-17,194.2,194.5,192.81,193.55,188.154370774444,19161821,0.0000,1.0
2019-10-16,192.86,193.53,192.43,193.04,187.658588138975,20689207,0.0000,1.0
2019-10-15,191.68,193.97,191.56,193.52,188.125207090005,23735826,0.0000,1.0
2019-10-14,190.84,191.7,190.65,191.09,185.762948650418,15372774,0.0000,1.0
2019-10-11,190.83,192.63,190.72,191.11,185.782391106711,41428907,0.0000,1.0
2019-10-10,187.28,189.43,187.12,188.68,183.420132667125,26693780,0.0000,1.0
2019-10-09,186.99,188.08,186.43,187.23,182.010554585891,20829012,0.0000,1.0
2019-10-08,187.06,187.86,185.27,185.42,180.251012291384,33201939,0.0000,1.0
2019-10-07,188.27,189.74,187.91,188.24,182.992398628682,21404580,0.0000,1.0
2019-10-04,187.08,189.08,186.88,188.81,183.546508633029,32752668,0.0000,1.0
2019-10-03,184.03,186.21,181.82,186.07,180.882892120903,39612315,0.0000,1.0
2019-10-02,186.0,186.03,183.02,184.05,178.919204035321,48931982,0.0000,1.0
2019-10-01,189.5,190.59,186.96,187.27,182.049439498476,32665025,0.0000,1.0
2019-09-30,187.79,189.11,187.4,188.81,183.546508633029,26559841,0.0000,1.0
2019-09-27,189.73,189.83,185.75,187.03,181.816130022962,40804222,0.0000,1.0
2019-09-26,189.83,190.0,187.98,189.38,184.100618637376,27030029,0.0000,1.0
2019-09-25,187.79,190.58,186.21,190.08,184.781104607627,36499191,0.0000,1.0
2019-09-24,191.37,191.79,187.15,187.97,182.729925468728,41096614,0.0000,1.0
2019-09-23,190.36,191.07,189.72,190.5,185.189396189778,22917563,0.3841,1.0
2019-09-20,193.11,193.31,190.16,190.8,185.107756683882,30131528,0.0000,1.0
2019-09-19,192.86,194.04,192.47,192.84,187.086896220754,26214873,0.0000,1.0
2019-09-18,192.2,192.6,190.11,192.52,186.776442960068,31173056,0.0000,1.0
2019-09-17,191.7,192.6,191.29,192.6,186.85405627524,21113675,0.0000,1.0
2019-09-16,191.3,192.08,191.11,191.68,185.961503150768,20318987,0.0000,1.0
2019-09-13,192.95,193.4,192.29,192.54,186.795846288861,27669795,0.0000,1.0
2019-09-12,193.61,194.71,192.97,193.23,187.465261132215,28689878,0.0000,1.0
2019-09-11,191.0,192.53,190.56,192.43,186.6891279805,25063617,0.0000,1.0
2019-09-10,190.16,190.74,188.91,190.64,184.952530053539,23744687,0.0000,1.0
2019-09-09,192.19,192.27,190.22,191.19,185.486121595343,24407580,0.0000,1.0
2019-09-06,192.1,192.17,191.17,191.59,185.8741881712,19487821,0.0000,1.0
2019-09-05,190.41,192.33,190.34,191.78,186.058519794732,34060994,0.0000,1.0
2019-09-04,187.44,188.49,186.9,188.33,182.711445577964,21676335,0.0000,1.0
2019-09-03,186.22,187.18,185.03,185.65,180.111399519721,28026617,0.0000,1.0
2019-08-30,188.93,188.97,186.41,187.47,181.877102439871,26332749,0.0000,1.0
2019-08-29,187.39,188.46,186.68,187.92,182.31367733771,25427207,0.0000,1.0
2019-08-28,183.83,185.4,182.91,185.09,179.568106313521,21775744,0.0000,1.0
2019-08-27,186.11,186.42,183.71,184.43,178.927796463356,28080093,0.0000,1.0
2019-08-26,184.14,184.87,183.08,184.82,179.306161374817,27689838,0.0000,1.0
2019-08-23,186.74,188.45,181.56,182.07,176.638203665799,55442893,0.0000,1.0
2019-08-22,188.98,189.46,186.54,188.02,182.410693981675,24270520,0.0000,1.0
2019-08-21,188.61,189.23,187.96,188.63,183.002495509857,20745478,0.0000,1.0
2019-08-20,187.96,188.64,186.92,186.97,181.39201922005,19939552,0.0000,1.0
2019-08-19,188.16,188.83,187.5,188.43,182.808462221928,22568634,0.0000,1.0
2019-08-16,184.11,185.95,184.1,185.48,179.946471224982,34785006,0.0000,1.0
2019-08-15,183.0,183.59,181.16,182.55,177.103883556828,36848178,0.0000,1.0
2019-08-14,185.36,185.95,182.42,182.76,177.307618509153,51000548,0.0000,1.0
2019-08-13,184.19,189.68,184.02,188.39,182.769655564343,40473043,0.0000,1.0
2019-08-12,185.34,185.9,183.5,184.35,178.850183148185,24642870,0.0000,1.0
2019-08-09,187.36,188.0,185.03,186.49,180.926339329021,33608926,0.0000,1.0
2019-08-08,185.08,188.32,184.57,188.26,182.643533927189,38418084,0.0000,1.0
2019-08-07,181.27,184.51,179.89,184.25,178.753166504221,49990586,0.0000,1.0
2019-08-06,182.4,183.8,181.07,183.26,177.792701728974,41897249,0.0000,1.0
2019-08-05,183.43,183.51,179.2,180.73,175.338180636677,75039971,0.0000,1.0
2019-08-02,188.72,188.99,186.21,187.35,181.760682467114,55214006,0.0000,1.0
2019-08-01,191.43,194.98,189.23,190.15,184.477148498114,63251648,0.0000,1.0
2019-07-31,194.3,194.43,189.32,191.1,185.398806615775,41627473,0.0000,1.0
2019-07-30,193.13,194.54,192.99,193.78,187.998852674018,18705006,0.0000,1.0
2019-07-29,195.11,195.18,193.39,194.62,188.813792483318,20451652,0.0000,1.0
2019-07-26,194.53,195.55,194.43,195.29,189.463803997879,20431243,0.0000,1.0
2019-07-25,194.49,194.52,192.93,193.3,187.53317278299,23434744,0.0000,1.0
2019-07-24,193.05,195.16,193.03,195.15,189.327980696329,20422872,0.0000,1.0
2019-07-23,193.58,193.81,192.29,193.79,188.008554338415,23786726,0.0000,1.0
2019-07-22,191.44,192.94,191.44,192.53,186.786144624465,18953596,0.0000,1.0
2019-07-19,193.82,193.83,190.81,191.01,185.311491636207,29387945,0.0000,1.0
2019-07-18,191.29,192.79,190.69,192.42,186.679426316104,29066336,0.0000,1.0
2019-07-17,193.15,193.49,192.18,192.2,186.465989699382,16765069,0.0000,1.0
2019-07-16,193.91,194.09,192.56,193.15,187.387647817043,20190891,0.0000,1.0
2019-07-15,193.98,194.19,193.44,194.15,188.357814256686,15606074,0.0000,1.0
2019-07-12,192.63,193.54,192.45,193.53,187.756311064108,20211883,0.0000,1.0
2019-07-11,192.85,193.34,191.81,192.42,186.679426316104,23736122,0.0000,1.0
2019-07-10,191.82,193.09,191.47,192.56,186.815249617654,28374513,0.0000,1.0
2019-07-09,188.81,190.9,188.65,190.66,184.971933382332,19193497,0.0000,1.0
2019-07-08,189.81,189.87,188.93,189.71,184.050275264671,17598826,0.0000,1.0
2019-07-05,190.13,191.4,189.39,191.05,185.350298293793,21415620,0.0000,1.0
2019-07-03,190.49,191.44,190.29,191.44,185.728663205254,15792067,0.0000,1.0
2019-07-02,189.2,190.03,188.66,190.01,184.341325196564,18035768,0.0000,1.0
2019-07-01,190.32,190.57,188.38,189.26,183.613700366832,31193393,0.0000,1.0
2019-06-28,186.95,187.15,186.07,186.74,181.168880938932,21179248,0.0000,1.0
2019-06-27,186.46,186.94,185.99,186.5,180.936040993417,19709228,0.0000,1.0
2019-06-26,186.16,187.33,185.49,185.79,180.247222821271,22595721,0.0000,1.0
2019-06-25,188.03,188.14,184.65,184.93,179.412879683178,33921112,0.0000,1.0
2019-06-24,188.53,188.72,188.06,188.16,182.546517283225,19375205,0.4156,1.0
2019-06-21,188.63,189.77,188.17,188.57,182.541115684744,39980418,0.0000,1.0
2019-06-20,189.72,189.76,187.16,188.85,182.812163637185,40921964,0.0000,1.0
2019-06-19,186.73,187.53,185.57,187.11,181.127794218446,31672855,0.0000,1.0
2019-06-18,185.91,187.72,185.43,186.41,180.450174337345,48177301,0.0000,1.0
2019-06-17,183.04,184.25,182.84,183.74,177.865538505143,20379476,0.0000,1.0
2019-06-14,182.48,183.11,181.94,182.64,176.800707263412,22844089,0.0000,1.0
2019-06-13,183.1,183.87,182.74,183.42,177.55576941664,23715829,0.0000,1.0
2019-06-12,182.9,183.28,182.0,182.34,176.51029874294,27758120,0.0000,1.0
2019-06-11,185.06,185.4,182.78,183.4,177.536408848608,41260320,0.0000,1.0
2019-06-10,182.25,184.85,182.21,183.15,177.294401748215,41385280,0.0000,1.0
2019-06-07,178.56,181.77,178.33,181.04,175.251861820894,45888345,0.0000,1.0
2019-06-06,176.51,178.04,175.73,177.61,171.931524403497,29913205,0.0000,1.0
2019-06-05,176.58,176.61,174.38,176.21,170.576284641294,34412697,0.0000,1.0
2019-06-04,172.03,174.97,171.37,174.91,169.317847719248,47797848,0.0000,1.0
2019-06-03,173.48,173.95,169.27,170.12,164.68099167571,75842290,0.0000,1.0
2019-05-31,174.69,175.29,173.87,173.95,168.388540453737,45446206,0.0000,1.0
2019-05-30,176.5,177.27,175.77,176.77,171.118380546175,30354790,0.0000,1.0
2019-05-29,176.39,177.0,175.09,176.03,170.40203952901,42178772,0.0000,1.0
2019-05-28,178.66,179.66,177.47,177.49,171.815360995308,24763823,0.0000,1.0
2019-05-24,179.21,179.85,177.94,178.16,172.463940024362,25903267,0.0000,1.0
2019-05-23,178.94,179.02,177.14,178.25,172.551062580504,45351309,0.0000,1.0
2019-05-22,180.82,182.07,180.75,181.02,175.232501252863,24332550,0.0000,1.0
2019-05-21,181.5,182.33,180.92,181.83,176.016604258138,31613790,0.0000,1.0
2019-05-20,180.49,181.18,179.34,179.95,174.196710863179,38608294,0.0000,1.0
2019-05-17,183.1,185.58,182.88,183.04,177.187918624042,44702276,0.0000,1.0
2019-05-16,183.17,186.07,182.95,184.93,179.017492303016,39281157,0.0000,1.0
2019-05-15,179.35,183.55,179.31,183.09,177.23632004412,40944547,0.0000,1.0
2019-05-14,179.52,181.63,178.86,180.54,174.767847620108,43360636,0.0000,1.0
2019-05-13,180.29,181.26,178.06,178.58,172.870511953023,67185766,0.0000,1.0
2019-05-10,184.11,185.89,181.03,185.0,179.085254291126,58526402,0.0000,1.0
2019-05-09,183.7,185.41,182.09,184.77,178.862607758764,55351668,0.0000,1.0
2019-05-08,185.63,187.17,184.96,185.77,179.830636160338,37165319,0.0000,1.0
2019-05-07,187.87,188.67,184.51,186.24,180.285609509077,58818134,0.0000,1.0
2019-05-06,187.05,190.2,186.76,189.94,183.8673145949,38371777,0.0000,1.0
2019-05-03,189.67,191.25,189.33,191.11,184.999907824741,30386180,0.0000,1.0
2019-05-02,188.87,189.85,186.87,188.11,182.09582262002,44110122,0.0000,1.0
2019-05-01,190.78,191.32,188.8,188.93,182.88960590931,34797109,0.0000,1.0
2019-04-30,189.48,189.85,188.21,189.54,183.48010323427,31495277,0.0000,1.0
2019-04-29,190.65,191.32,190.34,191.02,184.912785268599,21716242,0.0000,1.0
2019-04-26,190.18,190.69,188.59,190.65,184.554614760017,26359537,0.0000,1.0
2019-04-25,191.13,191.22,189.45,190.48,184.39004993175,29517497,0.0000,1.0
2019-04-24,190.47,190.71,189.65,189.71,183.644668062538,24977108,0.0000,1.0
2019-04-23,188.4,190.54,188.13,190.31,184.225485103482,33665561,0.0000,1.0
2019-04-22,186.57,188.86,186.43,187.92,181.911897223721,17936033,0.0000,1.0
2019-04-18,187.46,187.79,186.29,187.39,181.398842170887,28580864,0.0000,1.0
2019-04-17,187.75,187.93,186.6,187.15,181.166515354509,29651575,0.0000,1.0
2019-04-16,186.54,186.91,185.93,186.5,180.537296893487,27195709,0.0000,1.0
2019-04-15,185.84,186.07,184.62,185.86,179.917758716479,21073046,0.0000,1.0
2019-04-12,185.85,185.95,185.06,185.83,179.888717864432,24989136,0.0000,1.0
2019-04-11,185.78,185.78,184.69,185.03,179.114295143173,20654094,0.0000,1.0
2019-04-10,184.72,185.53,184.52,185.47,179.540227639866,24562958,0.0000,1.0
2019-04-09,184.5,185.11,184.09,184.48,178.581879522308,25631886,0.0000,1.0
2019-04-08,184.36,185.28,183.63,185.13,179.211097983331,22697543,0.0000,1.0
2019-04-05,184.24,184.77,184.02,184.66,178.756124634591,25674660,0.0000,1.0
2019-04-04,183.83,184.5,182.65,183.71,177.836497653096,28530828,0.0000,1.0
2019-04-03,183.76,184.92,183.21,183.78,177.904259641206,31633476,0.0000,1.0
2019-04-02,182.24,182.91,181.78,182.73,176.887829819554,22645151,0.0000,1.0
2019-04-01,181.51,182.26,180.77,182.04,176.219890222468,30969472,0.0000,1.0
2019-03-29,179.69,179.83,178.59,179.66,173.915982626723,35205511,0.0000,1.0
2019-03-28,178.36,178.98,177.24,178.31,172.609144284598,30368235,0.0000,1.0
2019-03-27,179.32,179.72,176.6,177.9,172.212252639953,37096697,0.0000,1.0
2019-03-26,179.6,180.69,178.14,179.05,173.325485301763,33248121,0.0000,1.0
2019-03-25,177.91,178.84,176.93,178.22,172.522021728457,46336524,0.0000,1.0
2019-03-22,181.78,182.27,178.37,178.56,172.851151384992,70794543,0.0000,1.0
2019-03-21,179.22,182.83,179.2,182.57,176.732945275302,42428481,0.0000,1.0
2019-03-20,179.06,180.86,178.24,179.76,174.01278546688,50104996,0.0000,1.0
2019-03-19,179.18,180.0,178.29,179.05,173.325485301763,36893341,0.0000,1.0
2019-03-18,177.95,178.99,177.59,178.45,172.744668260819,32935125,0.3242,1.0
2019-03-15,177.4,178.88,177.28,178.35,172.334765648339,38191958,0.0000,1.0
2019-03-14,177.13,177.34,176.66,176.71,170.750078148125,23751477,0.0000,1.0
2019-03-13,176.6,177.93,176.35,177.01,171.03996000792,42426135,0.0000,1.0
2019-03-12,175.19,176.14,174.77,175.69,169.76447982482,33953500,0.0000,1.0
2019-03-11,171.88,174.85,171.85,174.73,168.836857873475,30518408,0.0000,1.0
2019-03-08,169.51,171.26,169.34,171.17,165.39692647057,39303225,0.0000,1.0
2019-03-07,173.12,173.18,170.79,171.43,165.648157415726,39407443,0.0000,1.0
2019-03-06,174.72,174.75,173.28,173.56,167.706318620273,27194581,0.0000,1.0
2019-03-05,174.55,175.09,173.69,174.55,168.662928757598,22319863,0.0000,1.0
2019-03-04,175.54,175.79,172.47,174.42,168.53731328502,38063458,0.0000,1.0
2019-03-01,174.44,174.65,173.18,174.39,168.508325099041,31431156,0.0000,1.0
2019-02-28,173.05,173.81,172.7,173.19,167.348797659859,25085470,0.0000,1.0
2019-02-27,172.9,173.8,171.76,173.59,167.735306806253,25162014,0.0000,1.0
2019-02-26,173.04,174.25,172.81,173.7,167.841596821511,21939717,0.0000,1.0
2019-02-25,174.21,174.66,173.4,173.52,167.667667705634,32608754,0.0000,1.0
2019-02-22,171.98,173.01,171.9,172.89,167.058915800064,27735358,0.0000,1.0
2019-02-21,171.77,172.26,170.71,171.62,165.831749260263,25207401,0.0000,1.0
2019-02-20,172.4,173.08,171.32,172.25,166.440501165834,32592995,0.0000,1.0
2019-02-19,171.41,172.8,171.38,172.28,166.469489351813,19487679,0.0000,1.0
2019-02-15,172.52,172.56,171.14,171.94,166.140956577379,32521685,0.0000,1.0
2019-02-14,170.4,171.83,169.83,171.22,165.44524011387,30326830,0.0000,1.0
2019-02-13,171.65,172.16,170.82,171.01,165.242322812013,26094136,0.0000,1.0
2019-02-12,169.63,171.14,169.33,170.89,165.126370068095,29722073,0.0000,1.0
2019-02-11,169.17,169.58,167.98,168.4,162.720350631793,21434088,0.0000,1.0
2019-02-08,166.76,168.59,166.57,168.56,162.874954290351,29020747,0.0000,1.0
2019-02-07,169.03,169.45,166.95,168.23,162.556084244576,42036193,0.0000,1.0
2019-02-06,171.07,171.37,169.75,170.52,164.768849107681,27970006,0.0000,1.0
2019-02-05,169.76,171.23,169.69,171.03,165.261648269333,28156368,0.0000,1.0
2019-02-04,167.48,169.53,167.33,169.53,163.812238970356,26718781,0.0000,1.0
2019-02-01,167.33,168.6,166.99,167.45,161.802391409108,32143672,0.0000,1.0
2019-01-31,166.7,168.99,166.47,168.16,162.488445143957,37258361,0.0000,1.0
2019-01-30,163.4,166.28,162.89,165.68,160.092088436315,41346533,0.0000,1.0
2019-01-29,163.2,163.24,160.99,161.57,156.120706957119,30784175,0.0000,1.0
2019-01-28,163.02,163.12,161.75,163.11,157.608767170735,33491216,0.0000,1.0
2019-01-25,164.51,165.65,163.95,165.15,159.579963817344,36466069,0.0000,1.0
2019-01-24,162.68,163.44,162.06,163.2,157.695731728674,32413351,0.0000,1.0
2019-01-23,162.77,163.51,160.32,162.15,156.68114521939,38106062,0.0000,1.0
2019-01-22,164.06,164.14,160.76,161.94,156.478227917533,56711694,0.0000,1.0
2019-01-18,164.78,166.02,163.82,165.25,159.676591103942,57183243,0.0000,1.0
2019-01-17,161.83,164.36,161.57,163.63,158.111229061047,39328959,0.0000,1.0
2019-01-16,162.65,163.78,162.29,162.35,156.874399792587,33812190,0.0000,1.0
2019-01-15,160.0,162.6,159.91,162.38,156.903387978567,40874224,0.0000,1.0
2019-01-14,159.33,159.96,158.59,159.27,153.898279365355,30710234,0.0000,1.0
2019-01-11,160.33,160.86,159.79,160.69,155.270386835053,30176643,0.0000,1.0
2019-01-10,159.6,161.37,158.7,161.28,155.840487825984,38943414,0.0000,1.0
2019-01-09,160.14,161.52,159.47,160.82,155.396002307631,46491747,0.0000,1.0
2019-01-08,159.54,160.11,157.2,159.52,154.139847581851,49388694,0.0000,1.0
2019-01-07,156.62,158.86,156.11,158.09,152.758077383493,52059331,0.0000,1.0
2019-01-04,152.34,157.0,151.74,156.23,150.960809852762,74709320,0.0000,1.0
2019-01-03,152.6,153.26,149.49,149.82,144.767000781801,74820225,0.0000,1.0
2019-01-02,150.99,155.75,150.88,154.88,149.656341483683,58576672,0.0000,1.0
2018-12-31,154.47,154.98,152.71,154.26,149.057252306772,53015313,0.0000,1.0
2018-12-28,154.01,155.59,151.72,152.97,147.810760309652,77856625,0.0000,1.0
2018-12-27,150.37,153.18,147.08,153.05,147.888062138931,85824343,0.0000,1.0
2018-12-26,145.08,152.54,144.09,152.46,147.317961148,98982064,0.0000,1.0
2018-12-24,146.08,147.98,143.46,143.5,138.660156268779,56163290,0.4206,1.0
2018-12-21,153.05,154.09,146.72,147.57,142.1761571229,141129408,0.0000,1.0
2018-12-20,154.15,155.87,150.39,152.29,146.723636025252,99002139,0.0000,1.0
2018-12-19,158.18,160.72,153.34,154.53,148.88176160603,81856456,0.0000,1.0
2018-12-18,158.65,159.95,157.04,158.42,152.62957790479,63642120,0.0000,1.0
2018-12-17,160.39,161.67,156.17,157.43,151.675763474,74834076,0.0000,1.0
2018-12-14,163.21,163.81,160.7,161.08,155.192352031963,56547419,0.0000,1.0
2018-12-13,166.13,166.82,164.03,165.1,159.065416690322,46377864,0.0000,1.0
2018-12-12,166.0,167.6,164.96,165.05,159.017244244323,53779992,0.0000,1.0
2018-12-11,165.73,165.77,162.23,163.61,157.629877799537,59058296,0.0000,1.0
2018-12-10,161.08,163.78,159.41,163.07,157.109615382743,73960758,0.0000,1.0
2018-12-07,166.16,167.12,160.86,161.38,155.48138670796,80432176,0.0000,1.0
2018-12-06,162.46,166.91,161.77,166.89,160.789990257104,71715526,0.0000,1.0
2018-12-04,171.43,171.91,165.52,165.72,159.662755020716,70594743,0.0000,1.0
2018-12-03,173.11,173.31,169.51,172.33,166.031152381849,50771695,0.0000,1.0
2018-11-30,168.38,169.47,167.54,169.37,163.179343578679,36722760,0.0000,1.0
2018-11-29,167.99,169.26,166.82,168.15,162.003935896291,44885711,0.0000,1.0
2018-11-28,164.62,168.7,163.47,168.7,162.533832802286,70140986,0.0000,1.0
2018-11-27,162.0,163.85,161.18,163.44,157.466091483139,36608063,0.0000,1.0
2018-11-26,161.44,162.97,160.76,162.89,156.936194577145,42012633,0.0000,1.0
2018-11-23,159.09,160.84,159.09,159.21,153.390702551582,23503729,0.0000,1.0
2018-11-21,161.35,161.97,159.23,160.37,154.50830329877,42965839,0.0000,1.0
2018-11-20,158.37,161.38,157.13,159.16,153.342530105583,102652794,0.0000,1.0
2018-11-19,166.7,166.9,161.54,162.06,156.136531973553,67280478,0.0000,1.0
2018-11-16,166.45,168.31,165.78,167.5,161.377694098298,65390675,0.0000,1.0
2018-11-15,164.9,168.54,163.46,168.09,161.946128961092,73254349,0.0000,1.0
2018-11-14,168.12,168.7,164.25,165.2,159.161761582321,75270714,0.0000,1.0
2018-11-13,167.11,169.48,166.0,166.47,160.385341710708,64128079,0.0000,1.0
2018-11-12,170.32,170.64,166.18,166.33,160.25045886191,62578371,0.0000,1.0
2018-11-09,172.83,173.25,170.16,171.52,165.250758756657,50602710,0.0000,1.0
2018-11-08,174.76,175.3,173.63,174.46,168.083298581427,40296538,0.0000,1.0
2018-11-07,172.28,175.58,171.87,175.58,169.162361371816,51169614,0.0000,1.0
2018-11-06,168.97,171.19,168.72,170.24,164.01754413907,34410390,0.0000,1.0
2018-11-05,169.6,169.66,167.08,168.96,162.784329521483,39573533,0.0000,1.0
2018-11-02,171.53,172.55,168.22,169.38,163.188978067879,75966781,0.0000,1.0
2018-11-01,170.07,172.24,168.78,172.06,165.771021173452,52706823,0.0000,1.0
2018-10-31,168.62,171.25,168.54,169.82,163.612895592674,73828635,0.0000,1.0
2018-10-30,162.75,166.04,162.01,165.92,159.855444804714,92583965,0.0000,1.0
2018-10-29,169.21,169.86,160.09,163.23,157.263767209941,111871933,0.0000,1.0
2018-10-26,165.2,169.96,164.23,166.66,160.568397005506,130970908,0.0000,1.0
2018-10-25,167.91,172.08,167.16,171.06,164.807572253462,83481070,0.0000,1.0
2018-10-24,173.07,173.36,165.04,165.34,159.29664443112,102997449,0.0000,1.0
2018-10-23,170.64,174.13,168.82,173.27,166.936794366639,77566972,0.0000,1.0
2018-10-22,174.06,175.25,172.59,173.91,167.553401675433,52909281,0.0000,1.0
2018-10-19,174.58,176.07,172.39,173.02,166.695932136642,82923733,0.0000,1.0
2018-10-18,176.62,176.68,172.44,173.18,166.85008396384,82486208,0.0000,1.0
2018-10-17,178.08,178.26,175.47,177.29,170.809859024998,66987639,0.0000,1.0
2018-10-16,174.02,177.65,173.7,177.22,170.742417600599,71979688,0.0000,1.0
2018-10-15,173.71,174.04,171.56,172.21,165.91553851145,64885255,0.0000,1.0
2018-10-12,174.17,174.86,170.93,174.32,167.948415732629,102078388,0.0000,1.0
2018-10-11,171.02,173.4,167.81,169.6,163.400936830277,143084463,0.0000,1.0
2018-10-10,178.51,178.62,171.5,171.73,165.453083029855,114471100,0.0000,1.0
2018-10-09,179.18,181.02,178.75,179.63,173.064329497775,49097949,0.0000,1.0
2018-10-08,179.52,180.64,176.93,179.05,172.505529124181,66864481,0.0000,1.0
2018-10-05,182.36,182.97,178.43,180.15,173.565322936169,83325630,0.0000,1.0
2018-10-04,185.2,185.32,181.06,182.38,175.713814027747,80557283,0.0000,1.0
2018-10-03,186.53,186.97,185.66,185.95,179.15332667211,29128683,0.0000,1.0
2018-10-02,186.01,187.18,185.32,185.75,178.960636888112,25618608,0.0000,1.0
2018-10-01,186.87,187.53,185.7,186.17,179.365285434508,27371297,0.0000,1.0
2018-09-28,185.31,186.28,184.97,185.79,178.999174844912,28076843,0.0000,1.0
2018-09-27,185.02,186.49,184.92,185.83,179.037712801712,33113269,0.0000,1.0
2018-09-26,184.3,185.99,183.91,184.27,177.534732486528,36210571,0.0000,1.0
2018-09-25,183.81,184.28,183.18,184.14,177.409484126929,25277520,0.0000,1.0
2018-09-24,182.05,183.96,181.3,183.89,177.168621896931,34945602,0.3297,1.0
2018-09-21,185.22,185.48,183.48,183.71,176.678382902405,38605353,0.0000,1.0
2018-09-20,183.96,184.97,183.52,184.72,177.649724510001,33295820,0.0000,1.0
2018-09-19,182.87,183.3,181.51,182.7,175.707041294809,31843377,0.0000,1.0
2018-09-18,181.49,183.73,181.4,182.84,175.841682705763,31877347,0.0000,1.0
2018-09-17,183.68,183.81,181.17,181.34,174.399096159828,33071197,0.0000,1.0
2018-09-14,184.66,184.95,183.26,183.99,176.947665724312,31224132,0.0000,1.0
2018-09-13,183.72,184.88,183.64,184.53,177.466996880849,31133188,0.0000,1.0
2018-09-12,182.85,182.98,181.01,182.58,175.591634371134,36203973,0.0000,1.0
2018-09-11,180.99,183.42,180.52,183.12,176.110965527671,30116460,0.0000,1.0
2018-09-10,182.15,182.25,180.73,181.72,174.764551418132,26131977,0.0000,1.0
2018-09-07,180.5,182.67,180.44,181.11,174.177899556118,46629495,0.0000,1.0
2018-09-06,183.53,183.75,180.58,181.81,174.851106610888,46091403,0.0000,1.0
2018-09-05,185.52,185.55,182.82,183.45,176.428334567776,42623326,0.0000,1.0
2018-09-04,186.08,186.4,184.85,185.85,178.736473041271,29063537,0.0000,1.0
2018-08-31,186.18,187.18,185.98,186.65,179.505852532436,28653248,0.0000,1.0
2018-08-30,186.38,187.52,185.79,186.41,179.275038685087,29315453,0.0000,1.0
2018-08-29,184.93,186.84,184.86,186.74,179.592407725192,29175591,0.0000,1.0
2018-08-28,184.83,185.02,184.22,184.61,177.543934829965,20277036,0.0000,1.0
2018-08-27,183.4,184.34,183.11,184.34,177.284269251697,29343552,0.0000,1.0
2018-08-24,181.4,182.63,181.36,182.48,175.495461934739,23136113,0.0000,1.0
2018-08-23,180.74,182.05,180.5,180.8,173.879765003292,25776166,0.0000,1.0
2018-08-22,179.98,181.27,179.75,181.06,174.129813337921,18042380,0.0000,1.0
2018-08-21,180.24,181.44,180.13,180.36,173.456606283151,26258657,0.0000,1.0
2018-08-20,180.26,180.33,179.0,179.7,172.82186820294,24938956,0.0000,1.0
2018-08-17,179.35,180.31,178.27,179.86,172.975744101173,36092641,0.0000,1.0
2018-08-16,180.61,180.99,179.47,179.82,172.937275126615,27711761,0.0000,1.0
2018-08-15,180.01,180.58,178.12,179.23,172.369857751881,58528016,0.0000,1.0
2018-08-14,181.01,181.66,180.04,181.45,174.504885839864,20913021,0.0000,1.0
2018-08-13,180.88,182.01,180.24,180.32,173.418137308593,26089195,0.0000,1.0
2018-08-10,180.68,181.22,179.84,180.52,173.610482181384,33818464,0.0000,1.0
2018-08-09,181.94,182.63,181.64,181.91,174.947279047283,18852898,0.0000,1.0
2018-08-08,181.55,182.35,181.06,182.02,175.053068727319,22680749,0.0000,1.0
2018-08-07,181.65,182.14,181.26,181.8,174.841489367248,29895664,0.0000,1.0
2018-08-06,179.96,181.19,179.74,181.14,174.206751287037,24808763,0.0000,1.0
2018-08-03,179.87,180.09,179.08,180.08,173.187323461243,28934445,0.0000,1.0
2018-08-02,175.87,179.74,175.79,179.53,172.658375061068,47178229,0.0000,1.0
2018-08-01,176.86,177.65,176.1,177.12,170.340619343933,37101925,0.0000,1.0
2018-07-31,175.8,177.13,174.82,176.45,169.696264020082,47285135,0.0000,1.0
2018-07-30,177.63,177.73,174.27,175.11,168.407553372381,60192990,0.0000,1.0
2018-07-27,181.19,181.31,176.6,177.62,170.821481525911,59456093,0.0000,1.0
2018-07-26,180.35,180.92,179.81,180.05,173.158471730325,40873485,0.0000,1.0
2018-07-25,180.38,182.93,180.29,182.82,175.822448218484,36022078,0.0000,1.0
2018-07-24,181.41,182.05,179.56,180.3,173.398902821314,36900281,0.0000,1.0
2018-07-23,178.46,179.64,177.74,179.56,172.687226791986,22184720,0.0000,1.0
2018-07-20,179.62,180.17,178.79,178.99,172.139043904531,35907619,0.0000,1.0
2018-07-19,179.28,179.88,178.82,179.03,172.177512879089,31094145,0.0000,1.0
2018-07-18,180.29,180.44,179.38,179.93,173.04306480665,23220839,0.0000,1.0
2018-07-17,177.28,180.65,177.28,180.27,173.370051090395,31034075,0.0000,1.0
2018-07-16,179.65,179.95,178.88,179.18,172.321771533683,21405310,0.0000,1.0
2018-07-13,179.45,179.9,178.95,179.61,172.735313010184,28067961,0.0000,1.0
2018-07-12,177.2,179.46,177.08,179.46,172.591054355591,27930119,0.0000,1.0
2018-07-11,175.93,177.07,175.8,176.42,169.667412289164,30280553,0.0000,1.0
2018-07-10,177.52,177.72,176.71,177.32,170.532964216724,23902488,0.0000,1.0
2018-07-09,176.52,177.23,175.82,177.19,170.40794004941,27362061,0.0000,1.0
2018-07-06,173.32,175.74,173.0,175.61,168.888415554359,37005574,0.0000,1.0
2018-07-05,171.91,173.06,171.03,172.92,166.301377015317,31626198,0.0000,1.0
2018-07-03,173.45,173.45,170.63,170.8,164.262521363729,25512707,0.0000,1.0
2018-07-02,170.04,172.85,169.67,172.8,166.185970091642,31770026,0.0000,1.0
2018-06-29,172.01,172.92,171.4,171.65,165.079987073092,36408464,0.0000,1.0
2018-06-28,169.52,171.77,169.17,171.19,164.637593865672,46407708,0.0000,1.0
2018-06-27,172.8,173.58,169.61,169.73,163.233476294296,52843497,0.0000,1.0
2018-06-26,172.0,173.06,171.37,172.07,165.483911305954,39008146,0.0000,1.0
2018-06-25,173.73,173.99,169.81,171.37,164.810704251184,77799725,0.0000,1.0
2018-06-22,176.3,176.37,174.69,175.32,168.609515488812,30073187,0.0000,1.0
2018-06-21,177.7,177.88,175.37,175.71,168.984587990755,43469439,0.0000,1.0
2018-06-20,176.81,177.98,176.65,177.25,170.465643511247,33038042,0.0000,1.0
2018-06-19,174.27,176.04,173.71,176.0,169.263488056302,38235994,0.0000,1.0
2018-06-18,175.49,176.65,174.94,176.5,169.74435023828,31633192,0.3784,1.0
2018-06-15,176.93,177.33,176.11,176.98,169.841881204416,49615730,0.0000,1.0
2018-06-14,176.63,177.89,176.5,177.6,170.436874798872,35915978,0.0000,1.0
2018-06-13,176.1,177.14,175.43,175.82,168.728667382532,37858584,0.0000,1.0
2018-06-12,175.15,176.0,174.96,175.83,168.73826405341,22511832,0.0000,1.0
2018-06-11,174.31,175.34,174.28,174.91,167.855370332605,22319709,0.0000,1.0
2018-06-08,173.61,174.88,173.18,174.44,167.404326801324,31780348,0.0000,1.0
2018-06-07,175.89,175.93,173.55,174.43,167.394730130446,39600316,0.0000,1.0
2018-06-06,175.02,175.89,174.14,175.86,168.767054066045,25036647,0.0000,1.0
2018-06-05,174.71,175.13,174.07,174.84,167.788193636457,24779284,0.0000,1.0
2018-06-04,173.18,174.34,173.07,174.3,167.269973409028,20459634,0.0000,1.0
2018-06-01,170.92,172.84,170.87,172.74,165.772892752011,45543331,0.0000,1.0
2018-05-31,170.18,171.2,169.63,170.07,163.210581627501,35670946,0.0000,1.0
2018-05-30,169.58,170.48,169.22,170.18,163.316145007162,22665836,0.0000,1.0
2018-05-29,168.95,169.92,167.96,168.97,162.154947830886,41220468,0.0000,1.0
2018-05-25,169.53,170.33,169.21,169.72,162.87469814676,27460536,0.0000,1.0
2018-05-24,169.55,169.85,167.84,169.55,162.711554741828,27696539,0.0000,1.0
2018-05-23,166.88,169.62,166.88,169.6,162.75953809622,26557835,0.0000,1.0
2018-05-22,169.17,169.45,167.88,168.18,161.396810831499,19477721,0.0000,1.0
2018-05-21,168.76,169.5,167.68,168.4,161.607937590822,22954565,0.0000,1.0
2018-05-18,167.68,168.26,167.21,167.46,160.705850528261,26217939,0.0000,1.0
2018-05-17,168.39,169.61,167.51,168.33,161.540760894674,27480164,0.0000,1.0
2018-05-16,168.09,169.37,168.01,168.98,162.164544501765,22941159,0.0000,1.0
2018-05-15,168.41,168.5,166.98,167.87,161.099314034272,49361638,0.0000,1.0
2018-05-14,169.85,170.82,169.47,169.75,162.903488159395,21821749,0.0000,1.0
2018-05-11,169.42,169.86,168.72,169.46,162.625184703924,24688847,0.0000,1.0
2018-05-10,168.42,169.74,168.29,169.62,162.778731437977,27067597,0.0000,1.0
2018-05-09,166.37,168.0,165.78,167.88,161.10891070515,29122718,0.0000,1.0
2018-05-08,165.89,166.43,164.86,166.07,159.371913276175,26040170,0.0000,1.0
2018-05-07,165.64,166.78,165.51,166.24,159.535056681106,32500152,0.0000,1.0
2018-05-04,161.1,165.25,160.98,164.87,158.220312770777,41543243,0.0000,1.0
2018-05-03,161.0,162.4,159.22,161.8,155.274134811134,60337134,0.0000,1.0
2018-05-02,163.06,163.57,161.63,161.82,155.293328152891,38646842,0.0000,1.0
2018-05-01,160.52,162.8,160.14,162.78,156.214608557209,36513529,0.0000,1.0
2018-04-30,162.47,163.48,160.54,160.94,154.448821115599,35615273,0.0000,1.0
2018-04-27,164.37,164.41,161.17,162.09,155.552438266606,51043406,0.0000,1.0
2018-04-26,160.7,162.53,160.18,161.99,155.456471557822,43005532,0.0000,1.0
2018-04-25,158.74,159.31,156.47,158.65,152.251183484465,52089323,0.0000,1.0
2018-04-24,162.66,162.91,157.39,158.46,152.068846737777,70256751,0.0000,1.0
2018-04-23,163.09,163.73,161.02,161.89,155.360504849039,33040646,0.0000,1.0
2018-04-20,164.49,164.61,161.73,162.3,155.75396835505,49197140,0.0000,1.0
2018-04-19,165.6,165.99,164.34,164.91,158.25869945429,34705692,0.0000,1.0
2018-04-18,166.1,167.0,165.31,166.44,159.726990098673,29573880,0.0000,1.0
2018-04-17,164.24,166.46,163.91,166.1,159.40070328881,35536087,0.0000,1.0
2018-04-16,162.5,163.19,161.48,162.6,156.0418684814,28180780,0.0000,1.0
2018-04-13,163.02,163.26,160.67,161.37,154.861477963367,44604892,0.0000,1.0
2018-04-12,161.25,162.77,161.16,162.21,155.667598317145,30467889,0.0000,1.0
2018-04-11,160.2,162.0,160.1,160.28,153.815440837631,41622139,0.0000,1.0
2018-04-10,160.21,161.73,159.07,161.21,154.707931229314,48601323,0.0000,1.0
2018-04-09,157.98,160.88,157.46,157.73,151.36828976366,41810380,0.0000,1.0
2018-04-06,158.88,160.46,155.88,156.63,150.312655967046,59870865,0.0000,1.0
2018-04-05,161.33,161.58,159.48,160.65,154.170517660128,43054868,0.0000,1.0
2018-04-04,154.22,160.23,154.04,159.74,153.297220610202,65768692,0.0000,1.0
2018-04-03,156.87,157.92,154.44,157.26,150.917246232379,64090049,0.0000,1.0
2018-04-02,158.99,159.74,153.88,155.51,149.237828828674,85549443,0.0000,1.0
2018-03-29,158.1,161.71,156.63,160.13,153.671490774456,68692566,0.0000,1.0
2018-03-28,158.17,159.78,156.04,157.25,150.907649561501,89369655,0.0000,1.0
2018-03-27,165.62,165.62,157.68,159.08,152.663840332233,78889105,0.0000,1.0
2018-03-26,161.72,164.6,159.16,164.4,157.769269239496,57481503,0.0000,1.0
2018-03-23,162.61,163.06,158.43,158.51,152.116830092169,80110392,0.0000,1.0
2018-03-22,164.61,165.77,162.59,162.8,156.233801898966,66607288,0.0000,1.0
2018-03-21,167.21,168.76,166.19,166.92,160.187630300832,43863543,0.0000,1.0
2018-03-20,167.17,168.04,166.61,167.65,160.888187274949,34075664,0.0000,1.0
2018-03-19,169.1,169.22,165.64,167.1,160.360370376641,71395061,0.2766,1.0
2018-03-16,171.82,172.2,170.94,171.02,163.851092293474,31176742,0.0000,1.0
2018-03-15,171.8,172.53,170.9,171.53,164.339713841068,28810366,0.0000,1.0
2018-03-14,172.61,172.74,170.93,171.68,164.483426060949,40536383,0.0000,1.0
2018-03-13,174.48,175.21,171.27,171.71,164.512168504925,55638925,0.0000,1.0
2018-03-12,173.67,174.48,173.28,174.08,166.782821579043,37634971,0.0000,1.0
2018-03-09,171.07,173.16,170.82,173.16,165.90138663044,38310546,0.0000,1.0
2018-03-08,169.63,169.98,168.95,169.86,162.739717793062,25828371,0.0000,1.0
2018-03-07,167.25,169.07,166.96,168.93,161.848702029801,34609407,0.0000,1.0
2018-03-06,168.65,169.11,167.48,168.54,161.47505025811,29480927,0.0000,1.0
2018-03-05,165.21,168.26,164.59,167.83,160.794812417341,38540207,0.0000,1.0
2018-03-02,162.5,166.28,161.96,165.99,159.031942520136,57445063,0.0000,1.0
2018-03-01,167.3,168.07,163.0,164.48,157.585239506669,76809904,0.0000,1.0
2018-02-28,169.25,169.8,167.1,167.21,160.2008019085,42936334,0.0000,1.0
2018-02-27,170.45,170.73,168.21,168.29,161.235529891642,42209873,0.0000,1.0
2018-02-26,168.96,170.4,168.82,170.4,163.257081784633,39266658,0.0000,1.0
2018-02-23,166.13,168.17,165.45,168.17,161.120560115738,50096916,0.0000,1.0
2018-02-22,165.54,166.42,164.38,164.8,157.891825575748,37074413,0.0000,1.0
2018-02-21,166.1,167.72,164.72,164.82,157.910987205066,41161779,0.0000,1.0
2018-02-20,164.38,166.68,164.31,165.29,158.361285494026,36785626,0.0000,1.0
2018-02-16,165.16,166.76,164.68,164.96,158.045118610288,62256291,0.0000,1.0
2018-02-15,164.14,165.7,162.44,165.7,158.754098895033,51633887,0.0000,1.0
2018-02-14,158.75,162.93,158.0,162.68,155.860692868099,52107431,0.0000,1.0
2018-02-13,157.96,160.01,157.72,159.69,152.996029285141,31785595,0.0000,1.0
2018-02-12,157.7,159.95,156.46,158.87,152.210402483126,63050637,0.0000,1.0
2018-02-09,155.66,157.24,150.125,156.1,149.55651682266,113836554,0.0000,1.0
2018-02-08,160.62,160.8,153.45,153.45,147.017600938098,94184831,0.0000,1.0
2018-02-07,161.79,163.55,160.2,160.21,153.494231647395,91028328,0.0000,1.0
2018-02-06,155.81,162.51,155.1,162.31,155.506202725726,118537891,0.0000,1.0
2018-02-05,163.07,165.75,158.0,158.12,151.491841383721,105372224,0.0000,1.0
2018-02-02,167.34,167.7,164.47,164.61,157.709790097232,68478082,0.0000,1.0
2018-02-01,168.1,169.73,167.42,167.96,160.919363007905,38037875,0.0000,1.0
2018-01-31,169.65,169.99,168.34,169.4,162.299000318761,42449199,0.0000,1.0
2018-01-30,168.55,169.42,167.82,168.7,161.62834329265,44987688,0.0000,1.0
2018-01-29,170.57,170.91,169.74,170.1,162.969657344871,37277849,0.0000,1.0
2018-01-26,169.29,170.95,168.96,170.93,163.764864961545,32038184,0.0000,1.0
2018-01-25,169.57,169.63,167.81,168.35,161.293014779595,28924956,0.0000,1.0
2018-01-24,169.87,170.24,167.44,168.41,161.350499667547,54287377,0.0000,1.0
2018-01-23,168.64,169.66,168.56,169.51,162.404389280006,37989650,0.0000,1.0
2018-01-22,166.28,168.12,166.09,168.12,161.072656042444,26081388,0.0000,1.0
2018-01-19,166.31,166.61,165.54,166.34,159.367271033191,38937588,0.0000,1.0
2018-01-18,165.53,166.2,165.14,165.82,158.869068670938,26432166,0.0000,1.0
2018-01-17,164.8,166.04,164.0,165.79,158.840326226962,33849879,0.0000,1.0
2018-01-16,165.58,166.42,163.53,164.02,157.144522032368,41231849,0.0000,1.0
2018-01-12,163.15,164.66,162.94,164.49,157.594820321328,37762708,0.0000,1.0
2018-01-11,162.48,163.3,162.21,163.29,156.445122562281,20473518,0.0000,1.0
2018-01-10,161.84,162.21,161.12,162.18,155.381652135163,34004028,0.0000,1.0
2018-01-09,162.87,163.04,162.07,162.56,155.745723092194,24782448,0.0000,1.0
2018-01-08,161.92,162.63,161.86,162.55,155.736142277536,23159061,0.0000,1.0
2018-01-05,161.07,162.03,160.77,161.92,155.132550954036,26992340,0.0000,1.0
2018-01-04,160.58,160.79,160.08,160.31,153.590039793982,24776125,0.0000,1.0
2018-01-03,158.64,160.17,158.61,160.03,153.321776983537,29383557,0.0000,1.0
2018-01-02,156.56,158.53,156.17,158.49,151.846331526094,32573272,0.0000,1.0
2017-12-29,156.87,156.9,155.7,155.76,149.230769124263,33185962,0.0000,1.0
2017-12-28,157.04,157.07,156.54,156.73,150.160108146159,25393825,0.0000,1.0
2017-12-27,156.53,156.96,156.39,156.54,149.978072667643,22388186,0.0000,1.0
2017-12-26,156.49,156.72,155.95,156.52,149.958911038326,21918720,0.0000,1.0
2017-12-22,157.31,157.43,156.95,157.37,150.773280284317,23330440,0.0000,1.0
2017-12-21,157.75,158.25,157.37,157.55,150.945734948174,18638679,0.0000,1.0
2017-12-20,158.25,158.28,156.91,157.53,150.926573318857,38972602,0.0000,1.0
2017-12-19,158.34,158.5,157.26,157.7,151.089447168055,31414968,0.0000,1.0
2017-12-18,158.36,158.77,158.07,158.64,151.990043745975,26844519,0.3294,1.0
2017-12-15,156.49,157.82,156.23,157.65,150.728560900823,49816151,0.0000,1.0
2017-12-14,156.26,156.66,155.71,155.88,149.036270683288,24594682,0.0000,1.0
2017-12-13,156.32,156.49,155.76,155.99,149.141441261779,24418479,0.0000,1.0
2017-12-12,155.83,156.15,155.36,155.69,148.854612411349,20310252,0.0000,1.0
2017-12-11,154.77,155.95,154.76,155.9,149.05539260665,20821528,0.0000,1.0
2017-12-08,155.15,155.53,154.46,154.7,147.908077204931,28081666,0.0000,1.0
2017-12-07,153.49,154.46,153.33,154.02,147.257931810624,32666207,0.0000,1.0
2017-12-06,152.26,153.735,152.06,153.5,146.760761803212,28566078,0.0000,1.0
2017-12-05,152.64,154.55,152.1,152.81,146.101055447224,40555384,0.0000,1.0
2017-12-04,155.47,155.625,152.56,152.71,146.005445830414,51243858,0.0000,1.0
2017-12-01,154.2,155.24,152.26,154.49,147.70729700963,59015828,0.0000,1.0
2017-11-30,154.51,155.45,154.15,155.15,148.338320480576,56595465,0.0000,1.0
2017-11-29,156.41,156.45,153.12,153.86,147.104956423728,71986338,0.0000,1.0
2017-11-28,156.52,156.69,155.7,156.59,149.715098962638,24446088,0.0000,1.0
2017-11-27,156.2,156.56,155.83,156.19,149.332660495399,22653389,0.0000,1.0
2017-11-24,155.86,156.31,155.76,156.26,149.399587227166,8280586,0.0000,1.0
2017-11-22,155.63,155.84,155.341,155.69,148.854612411349,17254888,0.0000,1.0
2017-11-21,154.56,155.57,154.49,155.5,148.67295413941,20147763,0.0000,1.0
2017-11-20,154.08,154.2,153.61,153.83,147.076273538685,21126898,0.0000,1.0
2017-11-17,154.58,154.69,153.8,153.95,147.191005078857,28725800,0.0000,1.0
2017-11-16,153.38,154.89,153.33,154.54,147.755101818035,34729258,0.0000,1.0
2017-11-15,152.61,153.0,151.78,152.59,145.890714290242,24762217,0.0000,1.0
2017-11-14,153.31,153.5,152.57,153.31,146.579103531273,25050308,0.0000,1.0
2017-11-13,153.12,154.0693,153.1,153.87,147.114517385409,12468169,0.0000,1.0
2017-11-10,153.36,153.8,153.06,153.68,146.93285911347,20150762,0.0000,1.0
2017-11-09,153.26,153.77,152.11,153.69,146.942420075151,40459520,0.0000,1.0
2017-11-08,153.81,154.54,153.62,154.5,147.716857971311,16732173,0.0000,1.0
2017-11-07,153.67,154.0823,153.34,153.88,147.12407834709,21333062,0.0000,1.0
2017-11-06,153.13,153.85,153.1,153.79,147.038029691961,28684758,0.0000,1.0
2017-11-03,152.39,153.29,151.84,153.27,146.540859684549,26199249,0.0000,1.0
2017-11-02,151.92,151.99,150.77,151.81,145.144959279125,31017426,0.0000,1.0
2017-11-01,152.75,152.83,151.5,152.1,145.422227167873,29481569,0.0000,1.0
2017-10-31,152.04,152.37,151.63,152.15,145.470031976278,25680894,0.0000,1.0
2017-10-30,151.08,152.19,150.9899,151.58,144.925057160462,31733386,0.0000,1.0
2017-10-27,149.33,151.52,149.2,151.24,144.599984463308,60165127,0.0000,1.0
2017-10-26,147.36,147.705,146.92,146.96,140.507892863844,28230199,0.0000,1.0
2017-10-25,147.7,148.18,146.33,147.43,140.957258062851,36104741,0.0000,1.0
2017-10-24,148.0,148.3,147.44,147.99,141.492671916986,20289467,0.0000,1.0
2017-10-23,149.01,149.03,147.53,147.74,141.253647874961,29297126,0.0000,1.0
2017-10-20,148.91,149.04,148.53,148.71,142.181061158017,30173268,0.0000,1.0
2017-10-19,148.02,148.33,147.27,148.31,141.798622690778,27680285,0.0000,1.0
2017-10-18,149.21,149.21,148.64,148.86,142.324475583232,17218243,0.0000,1.0
2017-10-17,148.79,149.06,148.57,149.04,142.49657289349,13138157,0.0000,1.0
2017-10-16,148.7,148.89,148.3928,148.85,142.314914621551,21809410,0.0000,1.0
2017-10-13,148.4,148.51,147.7772,148.34,141.827305575821,18409888,0.0000,1.0
2017-10-12,147.84,148.355,147.615,147.77,141.282330760004,14513477,0.0000,1.0
2017-10-11,147.53,148.07,147.34,148.04,141.540476725391,12439051,0.0000,1.0
2017-10-10,147.98,148.14,146.95,147.6,141.119794411427,19223092,0.0000,1.0
2017-10-09,147.86,148.0093,147.3,147.49,141.014623832937,13704835,0.0000,1.0
2017-10-06,146.97,147.66,146.96,147.66,141.177160181513,23546199,0.0000,1.0
2017-10-05,146.54,147.54,146.4063,147.46,140.985940947894,31562353,0.0000,1.0
2017-10-04,145.6,146.34,145.47,146.03,139.618723427512,26381099,0.0000,1.0
2017-10-03,145.74,146.06,145.45,145.89,139.484869963978,19715152,0.0000,1.0
2017-10-02,145.67,146.17,144.93,145.58,139.188480151867,27246253,0.0000,1.0
2017-09-29,144.7,145.555,144.32,145.45,139.064187650014,43102366,0.0000,1.0
2017-09-28,144.14,144.5566,143.78,144.41,138.069847635191,24149422,0.0000,1.0
2017-09-27,143.93,145.0,143.57,144.46,138.117652443596,33249403,0.0000,1.0
2017-09-26,143.51,143.8,142.67,143.17,136.884288386748,29612794,0.0000,1.0
2017-09-25,143.75,143.8299,142.1,142.8,136.530532804552,54947712,0.0000,1.0
2017-09-22,144.0,144.53,143.855,144.32,137.983798980062,21702401,0.0000,1.0
2017-09-21,145.25,145.26,143.95,144.46,138.117652443596,28841835,0.0000,1.0
2017-09-20,145.75,145.91,144.23,145.35,138.968578033204,34236155,0.0000,1.0
2017-09-19,145.81,146.01,145.31,145.8,139.398821308849,20871237,0.0000,1.0
2017-09-18,145.88,146.37,145.11,145.55,139.159797266824,24858157,0.3194,1.0
2017-09-15,145.56,146.59,145.29,146.06,139.341649280969,46422402,0.0000,1.0
2017-09-14,145.85,146.2869,145.47,145.56,138.864647879897,35296413,0.0000,1.0
2017-09-13,145.95,146.44,145.73,146.42,139.68509028974,28450864,0.0000,1.0
2017-09-12,146.25,146.41,145.53,146.22,139.494289729312,30256661,0.0000,1.0
2017-09-11,145.3,146.12,145.3,145.87,139.160388748562,27126332,0.0000,1.0
2017-09-08,145.28,145.35,144.06,144.21,137.576744097005,27890115,0.0000,1.0
2017-09-07,145.4,145.84,144.94,145.47,138.778787627705,22721131,0.0000,1.0
2017-09-06,145.06,145.46,144.08,145.13,138.454426674976,30722723,0.0000,1.0
2017-09-05,145.55,145.88,143.6,144.69,138.034665442033,45480562,0.0000,1.0
2017-09-01,146.36,146.585,145.61,146.0,139.28440911284,22293553,0.0000,1.0
2017-08-31,145.03,146.21,144.98,146.2,139.475209673269,38480747,0.0000,1.0
2017-08-30,143.11,144.89,143.0,144.65,137.996505329947,33642716,0.0000,1.0
2017-08-29,141.18,143.21,141.06,142.97,136.393780622348,24498333,0.0000,1.0
2017-08-28,142.41,142.74,141.9501,142.41,135.859539053148,15362141,0.0000,1.0
2017-08-25,142.8,143.18,141.78,141.97,135.439777820205,26380436,0.0000,1.0
2017-08-24,143.03,143.17,141.47,142.27,135.725978660848,38160803,0.0000,1.0
2017-08-23,142.5,143.01,142.38,142.69,136.126659837748,25587860,0.0000,1.0
2017-08-22,141.8,143.35,141.76,143.2,136.61320126684,36294232,0.0000,1.0
2017-08-21,141.23,141.53,140.18,141.05,134.562095242234,37111487,0.0000,1.0
2017-08-18,141.43,142.2,140.65,141.23,134.733815746619,60673232,0.0000,1.0
2017-08-17,143.73,143.94,141.33,141.33,134.829216026834,70190975,0.0000,1.0
2017-08-16,144.37,144.96,143.8007,144.28,137.643524293155,31913002,0.0000,1.0
2017-08-15,144.22,144.302,143.64,144.03,137.405023592619,25509181,0.0000,1.0
2017-08-14,143.23,144.15,143.19,143.93,137.309623312405,34048099,0.0000,1.0
2017-08-11,141.24,142.41,140.9,142.1,135.563798184483,45862488,0.0000,1.0
2017-08-10,143.33,143.4,140.89,141.03,134.543015186191,63331663,0.0000,1.0
2017-08-09,143.14,144.19,142.795,144.12,137.490883844812,36169473,0.0000,1.0
2017-08-08,144.27,145.47,143.9,144.31,137.672144377219,30810364,0.0000,1.0
2017-08-07,143.89,144.56,143.71,144.56,137.910645077755,17933942,0.0000,1.0
2017-08-04,143.65,143.97,143.06,143.65,137.042502527805,29472909,0.0000,1.0
2017-08-03,144.17,144.17,143.13,143.39,136.794461799248,27077574,0.0000,1.0
2017-08-02,144.45,144.52,142.61,143.95,137.328703368448,41769667,0.0000,1.0
2017-08-01,143.7,143.76,143.12,143.56,136.956642275612,20149421,0.0000,1.0
2017-07-31,144.22,144.43,142.92,143.23,136.641821350905,33848645,0.0000,1.0
2017-07-28,143.14,144.0752,142.87,143.84,137.223763060212,38013176,0.0000,1.0
2017-07-27,145.86,145.96,142.3,143.96,137.338243396469,80665866,0.0000,1.0
2017-07-26,144.74,144.95,144.53,144.87,138.206385946419,18610634,0.0000,1.0
2017-07-25,144.29,144.74,144.01,144.4,137.758004629412,28120884,0.0000,1.0
2017-07-24,144.07,144.87,143.92,144.77,138.110985666205,26712732,0.0000,1.0
2017-07-21,143.62,144.11,143.35,144.11,137.48134381679,39697094,0.0000,1.0
2017-07-20,144.31,144.44,143.52,144.17,137.538583984919,36139449,0.0000,1.0
2017-07-19,143.53,144.19,143.5,143.98,137.357323452512,33752309,0.0000,1.0
2017-07-18,142.06,143.17,141.64,143.14,136.555961098712,25651280,0.0000,1.0
2017-07-17,142.25,142.69,141.92,142.19,135.649658436676,25343155,0.0000,1.0
2017-07-14,141.57,142.3,141.19,142.12,135.582878240526,34544847,0.0000,1.0
2017-07-13,140.85,141.35,140.6,141.01,134.523935130148,31073595,0.0000,1.0
2017-07-12,140.21,140.86,139.955,140.7,134.228194261484,36045799,0.0000,1.0
2017-07-11,138.44,139.22,137.94,139.05,132.654089637948,31517660,0.0000,1.0
2017-07-10,137.84,138.985,137.5,138.66,132.282028545112,24853545,0.0000,1.0
2017-07-07,136.74,138.13,136.74,137.76,131.423426023184,36970402,0.0000,1.0
2017-07-06,136.47,137.06,135.8,136.29,130.021041904034,48430476,0.0000,1.0
2017-07-05,136.57,137.9,136.16,137.53,131.204005378691,42116584,0.0000,1.0
2017-07-03,138.270004,138.429993,136.100006,136.190002,129.925643531826,32797000,0.0000,1.0
2017-06-30,138.0,138.6687,137.19,137.64,131.308945686927,68898255,0.0000,1.0
2017-06-29,139.4,139.44,136.25,137.59,131.26124554682,88769351,0.0000,1.0
2017-06-28,138.54,140.14,137.74,140.02,133.579472356027,57427180,0.0000,1.0
2017-06-27,140.07,140.22,138.02,138.03,131.681006779763,65957819,0.0000,1.0
2017-06-26,142.0,142.29,140.27,140.58,134.113713925227,34411094,0.0000,1.0
2017-06-23,140.53,141.42,140.15,141.24,134.743355774641,21654314,0.0000,1.0
2017-06-22,140.94,141.22,140.34,140.7,134.228194261484,24099115,0.0000,1.0
2017-06-21,139.66,140.81,139.59,140.74,134.266354373569,35743366,0.0000,1.0
2017-06-20,140.31,140.5,139.31,139.36,132.949830506612,40935078,0.0000,1.0
2017-06-19,139.45,140.59,139.28,140.46,133.999233588969,39626533,0.0000,1.0
2017-06-16,138.72,138.777,137.638,138.15,131.79548711602,48087413,0.3784,1.0
2017-06-15,138.35,139.28,137.49,139.13,132.367828366568,55145160,0.0000,1.0
2017-06-14,140.92,140.93,138.62,139.75,132.957694345057,60093764,0.0000,1.0
2017-06-13,140.01,140.56,139.28,140.36,133.538046356152,51193010,0.0000,1.0
2017-06-12,138.84,139.48,137.47,139.23,132.462968040518,104453977,0.0000,1.0
2017-06-09,143.74,143.9,138.11,139.98,133.176515595142,109783700,0.0000,1.0
2017-06-08,143.74,143.8,142.79,143.57,136.592029889946,25417408,0.0000,1.0
2017-06-07,143.23,143.54,142.6,143.42,136.449320379021,18842408,0.0000,1.0
2017-06-06,143.28,143.73,142.65,142.86,135.916538204901,22393024,0.0000,1.0
2017-06-05,143.44,143.68,143.23,143.43,136.458834346416,15727526,0.0000,1.0
2017-06-02,142.34,143.49,142.11,143.46,136.487376248601,37222881,0.0000,1.0
2017-06-01,141.57,141.9,140.98,141.84,134.946113530611,20099562,0.0000,1.0
2017-05-31,141.8,141.84,140.57,141.29,134.422845323887,33229404,0.0000,1.0
2017-05-30,141.13,141.505,141.06,141.34,134.470415160862,20306409,0.0000,1.0
2017-05-26,141.0,141.28,140.81,141.22,134.356247552122,13851582,0.0000,1.0
2017-05-25,140.315,141.33,140.01,140.97,134.118398367247,23928591,0.0000,1.0
2017-05-24,139.56,139.85,139.17,139.78,132.986236247242,16065013,0.0000,1.0
2017-05-23,139.42,139.42,138.7801,139.14,132.377342333963,19687534,0.0000,1.0
2017-05-22,138.14,139.075,138.0967,139.0,132.244146790433,19509659,0.0000,1.0
2017-05-19,137.71,138.42,137.66,137.84,131.140526572613,36730112,0.0000,1.0
2017-05-18,136.06,137.72,135.87,137.26,130.588716463704,41319882,0.0000,1.0
2017-05-17,138.55,138.77,136.05,136.07,129.456554343699,55642178,0.0000,1.0
2017-05-16,139.36,139.64,138.99,139.62,132.834012768923,21785994,0.0000,1.0
2017-05-15,138.63,139.12,138.53,139.04,132.282202660013,20481327,0.0000,1.0
2017-05-12,138.37,138.63,138.23,138.6,131.863588094633,19738629,0.0000,1.0
2017-05-11,138.03,138.33,137.38,138.29,131.568655105388,27232074,0.0000,1.0
2017-05-10,138.4,138.45,137.91,138.4,131.673308746733,20499363,0.0000,1.0
2017-05-09,138.05,138.628,137.93,138.32,131.597197007573,28426109,0.0000,1.0
2017-05-08,137.61,137.84,137.33,137.84,131.140526572613,13279931,0.0000,1.0
2017-05-05,137.39,137.54,136.88,137.54,130.855107550764,19330652,0.0000,1.0
2017-05-04,137.01,137.43,136.56,137.04,130.379409181014,14630063,0.0000,1.0
2017-05-03,137.14,137.17,136.615,136.99,130.331839344039,23827550,0.0000,1.0
2017-05-02,137.38,137.49,137.02,137.43,130.750453909419,18345071,0.0000,1.0
2017-05-01,136.46,137.38,136.38,137.2,130.531632659334,24815525,0.0000,1.0
2017-04-28,136.28,136.34,135.77,135.99,129.380442604539,22771946,0.0000,1.0
2017-04-27,135.28,135.75,135.19,135.75,129.152107387059,16136538,0.0000,1.0
2017-04-26,135.17,135.51,134.86,134.94,128.381476028065,25398542,0.0000,1.0
2017-04-25,134.58,135.3664,134.48,135.13,128.56224140857,19384398,0.0000,1.0
2017-04-24,134.02,134.285,133.8042,134.16,127.639386571255,22444504,0.0000,1.0
2017-04-21,132.7,132.76,132.22,132.56,126.117151788056,22454948,0.0000,1.0
2017-04-20,132.04,132.88,131.82,132.59,126.145693690241,21977910,0.0000,1.0
2017-04-19,131.85,132.29,131.31,131.49,125.099157276791,17764817,0.0000,1.0
2017-04-18,131.01,131.66,130.95,131.28,124.899363961497,12841087,0.0000,1.0
2017-04-17,130.8,131.5,130.72,131.48,125.089643309396,13325508,0.0000,1.0
2017-04-13,130.75,131.51,130.38,130.4,124.062134830737,23683020,0.0000,1.0
2017-04-12,131.45,131.54,130.78,130.92,124.556861135277,15955195,0.0000,1.0
2017-04-11,131.86,132.095,130.5,131.45,125.061101407211,33778359,0.0000,1.0
2017-04-10,132.11,132.565,131.6564,132.02,125.603397548726,15619276,0.0000,1.0
2017-04-07,131.99,132.37,131.5,131.97,125.555827711751,16726191,0.0000,1.0
2017-04-06,132.12,132.39,131.7,132.04,125.622425483516,18832193,0.0000,1.0
2017-04-05,132.68,133.48,131.72,131.97,125.555827711751,32011155,0.0000,1.0
2017-04-04,131.9,132.53,131.87,132.51,126.069581951081,13400022,0.0000,1.0
2017-04-03,132.48,132.81,131.56,132.3,125.869788635786,23700310,0.0000,1.0
2017-03-31,132.27,132.74,132.125,132.38,125.945900374946,19841411,0.0000,1.0
2017-03-30,132.22,132.61,132.08,132.47,126.031526081501,16092374,0.0000,1.0
2017-03-29,131.73,132.3,131.59,132.25,125.822218798811,13709968,0.0000,1.0
2017-03-28,130.81,132.03,130.55,131.64,125.241866787716,23721947,0.0000,1.0
2017-03-27,129.73,131.07,129.4,130.84,124.480749396117,18472445,0.0000,1.0
2017-03-24,130.78,131.29,130.13,130.63,124.280956080822,22967566,0.0000,1.0
2017-03-23,130.52,130.88,130.14,130.36,124.024078961157,20311655,0.0000,1.0
2017-03-22,129.89,130.82,129.68,130.69,124.338039885192,29177883,0.0000,1.0
2017-03-21,132.31,132.43,129.73,129.81,123.500810754432,35841897,0.0000,1.0
2017-03-20,131.65,132.11,131.4601,131.81,125.403604233431,10105210,0.0000,1.0
2017-03-17,131.86,132.04,131.62,131.69,125.289436624691,21234529,0.2742,1.0
2017-03-16,132.33,132.35,131.71,132.01,125.332967543272,18457291,0.0000,1.0
2017-03-15,131.58,132.405,131.14,132.1,125.418415366005,22709139,0.0000,1.0
2017-03-14,131.31,131.36,130.76,131.29,124.649384961414,14019689,0.0000,1.0
2017-03-13,131.34,131.64,131.27,131.61,124.95319944224,10731575,0.0000,1.0
2017-03-10,131.42,131.6,130.82,131.39,124.744326986672,21922601,0.0000,1.0
2017-03-09,130.71,131.02,130.14,130.84,124.222145847752,20855253,0.0000,1.0
2017-03-08,130.57,131.15,130.46,130.74,124.127203822494,15776027,0.0000,1.0
2017-03-07,130.45,131.08,130.28,130.51,123.9088371644,15500945,0.0000,1.0
2017-03-06,130.56,130.95,130.21,130.73,124.117709619968,12026151,0.0000,1.0
2017-03-03,130.65,131.06,130.341,131.02,124.393041493217,13722749,0.0000,1.0
2017-03-02,131.43,131.43,130.62,130.78,124.165180632597,19951386,0.0000,1.0
2017-03-01,130.81,131.68,130.6,131.44,124.791797999301,25813827,0.0000,1.0
2017-02-28,130.39,130.45,129.66,130.02,123.443621240635,16598581,0.0000,1.0
2017-02-27,130.02,130.43,129.8,130.42,123.823389341668,12008672,0.0000,1.0
2017-02-24,129.47,130.26,129.38,130.26,123.671482101255,18624489,0.0000,1.0
2017-02-23,130.7,130.7,129.49,130.01,123.434127038109,17489023,0.0000,1.0
2017-02-22,130.32,130.59,130.111,130.5,123.899342961874,12110876,0.0000,1.0
2017-02-21,130.03,130.53,129.99,130.45,123.851871949245,18479628,0.0000,1.0
2017-02-17,129.09,129.82,129.04,129.81,123.244242987593,15563730,0.0000,1.0
2017-02-16,129.36,129.63,128.92,129.25,122.712567646148,15098286,0.0000,1.0
2017-02-15,128.44,129.35,128.37,129.29,122.750544456251,17891355,0.0000,1.0
2017-02-14,128.15,128.535,127.74,128.53,122.028985064289,16333480,0.0000,1.0
2017-02-13,127.76,128.26,127.7199,128.1,121.620734355679,19120150,0.0000,1.0
2017-02-10,127.2,127.56,127.02,127.38,120.93715177382,13915697,0.0000,1.0
2017-02-09,126.63,127.24,126.56,126.96,120.538395267736,17542726,0.0000,1.0
2017-02-08,126.12,126.68,125.88,126.5,120.101661951549,12569147,0.0000,1.0
2017-02-07,126.06,126.55,125.97,126.29,119.902283698507,17541101,0.0000,1.0
2017-02-06,125.42,125.85,125.35,125.83,119.465550382319,11630139,0.0000,1.0
2017-02-03,125.49,125.81,125.33,125.68,119.323137344432,16957154,0.0000,1.0
2017-02-02,125.21,125.7,124.86,125.32,118.981346053503,15101363,0.0000,1.0
2017-02-01,125.42,125.68,124.86,125.43,119.085782281287,22861876,0.0000,1.0
2017-01-31,124.4,124.6,123.85,124.57,118.269280864067,19091133,0.0000,1.0
2017-01-30,125.37,125.38,124.13,124.82,118.506635927212,25006715,0.0000,1.0
2017-01-27,125.8,125.9211,125.39,125.8,119.437067774742,15052983,0.0000,1.0
2017-01-26,125.59,125.82,125.3438,125.56,119.209206914122,16052150,0.0000,1.0
2017-01-25,124.94,125.46,124.85,125.43,119.085782281287,15036221,0.0000,1.0
2017-01-24,123.59,124.37,123.3847,124.18,117.89900696556,17640869,0.0000,1.0
2017-01-23,123.16,123.53,122.57,123.35,117.110988155917,17434167,0.0000,1.0
2017-01-20,123.51,123.83,122.92,123.25,117.016046130659,22091039,0.0000,1.0
2017-01-19,123.19,123.65,122.72,122.98,116.759702662462,12710659,0.0000,1.0
2017-01-18,122.96,123.16,122.66,123.04,116.816667877617,12499663,0.0000,1.0
2017-01-17,122.79,123.03,122.4342,122.79,116.579312814472,14538484,0.0000,1.0
2017-01-13,122.81,123.37,122.8,123.16,116.930598307927,16930803,0.0000,1.0
2017-01-12,122.49,122.819,121.6,122.74,116.531841801843,19622511,0.0000,1.0
2017-01-11,122.63,122.93,122.02,122.93,116.712231649833,20685983,0.0000,1.0
2017-01-10,122.37,122.97,122.1,122.6,116.398922966481,16176631,0.0000,1.0
2017-01-09,122.03,122.55,121.95,122.33,116.142579498284,18909234,0.0000,1.0
2017-01-06,120.99,122.25,120.685,121.93,115.762811397252,24074305,0.0000,1.0
2017-01-05,120.16,120.95,120.1,120.87,114.756425929515,20644254,0.0000,1.0
2017-01-04,119.67,120.41,119.6561,120.19,114.11082015776,19749074,0.0000,1.0
2017-01-03,119.31,119.99,118.89,119.54,113.493696993582,22307608,0.0000,1.0
2016-12-30,119.93,119.95,118.14,118.48,112.487311525846,41749028,0.0000,1.0
2016-12-29,119.86,120.13,119.33,119.71,113.655098436521,13267519,0.0000,1.0
2016-12-28,121.06,121.19,119.795,119.88,113.81649987946,17975235,0.0000,1.0
2016-12-27,120.44,121.52,120.41,120.82,114.708954916886,16110554,0.0000,1.0
2016-12-23,119.96,120.25,119.81,120.2,114.120314360286,9007470,0.0000,1.0
2016-12-22,120.46,120.5,119.65,120.12,114.044360740079,16644996,0.0000,1.0
2016-12-21,120.57,120.68,120.19,120.46,114.367163625957,7079300,0.0000,1.0
2016-12-20,120.43,120.77,120.33,120.55,114.452611448689,11461799,0.0000,1.0
2016-12-19,119.74,120.83,119.55,120.09,114.015878132502,21138658,0.0000,1.0
2016-12-16,120.28,120.5817,119.36,119.6,113.550662208737,26283907,0.3549,1.0
2016-12-15,120.37,121.11,120.08,120.4,113.971960887413,22762305,0.0000,1.0
2016-12-14,120.56,121.0,119.86,120.21,113.792104802956,28745991,0.0000,1.0
2016-12-13,119.35,121.11,119.32,120.46,114.028757545662,54477889,0.0000,1.0
2016-12-12,118.95,119.21,118.47,118.96,112.608841089424,23259310,0.0000,1.0
2016-12-09,119.03,119.5402,119.0,119.5,113.120011013669,21863133,0.0000,1.0
2016-12-08,118.4,118.87,118.18,118.57,112.239662810802,18578433,0.0000,1.0
2016-12-07,116.64,118.51,116.2919,118.36,112.040874506928,26622442,0.0000,1.0
2016-12-06,116.88,117.08,116.39,116.88,110.639890270106,27293348,0.0000,1.0
2016-12-05,116.32,117.06,115.77,116.6,110.374839198275,21419667,0.0000,1.0
2016-12-02,115.57,116.16,115.22,115.7,109.522889324532,32876845,0.0000,1.0
2016-12-01,117.46,117.47,115.29,115.47,109.305168801242,39796590,0.0000,1.0
2016-11-30,119.06,119.1335,117.46,117.5,111.226789072018,30405342,0.0000,1.0
2016-11-29,118.63,119.51,118.3,118.94,112.589908870007,18552957,0.0000,1.0
2016-11-28,118.64,119.08,118.4101,118.53,112.201798371969,13479045,0.0000,1.0
2016-11-25,118.56,118.85,118.42,118.8,112.457383334092,7162785,0.0000,1.0
2016-11-23,118.51,118.64,117.9,118.42,112.097671165178,22925954,0.0000,1.0
2016-11-22,118.9,119.19,118.61,118.9,112.552044431174,18850641,0.0000,1.0
2016-11-21,117.6,118.65,117.57,118.54,112.211264481677,20268547,0.0000,1.0
2016-11-18,117.83,118.1,117.21,117.32,111.056399097269,16428659,0.0000,1.0
2016-11-17,116.86,117.78,116.61,117.76,111.472907924433,20598553,0.0000,1.0
2016-11-16,115.7,116.9932,115.67,116.91,110.668288599231,16538132,0.0000,1.0
2016-11-15,115.47,116.62,115.33,116.22,110.015127029361,31796602,0.0000,1.0
2016-11-14,115.84,115.94,114.03,114.63,108.510015585748,35905979,0.0000,1.0
2016-11-11,115.21,116.05,114.84,115.8,109.617550421614,41115166,0.0000,1.0
2016-11-10,118.14,118.38,114.195,115.75,109.570219873073,72825446,0.0000,1.0
2016-11-09,115.71,117.84,115.6,117.65,111.368780717642,70234393,0.0000,1.0
2016-11-08,116.21,117.64,115.96,117.11,110.857610793396,20777919,0.0000,1.0
2016-11-07,115.45,116.47,115.3,116.35,110.138186455569,26591245,0.0000,1.0
2016-11-04,113.72,114.54,113.45,113.65,107.582336834339,26997454,0.0000,1.0
2016-11-03,115.02,115.37,113.92,114.05,107.960981222669,36205193,0.0000,1.0
2016-11-02,116.05,116.3,114.89,115.18,109.030651619703,26960093,0.0000,1.0
2016-11-01,117.19,117.21,115.1047,116.11,109.91099982257,23498712,0.0000,1.0
2016-10-31,117.53,117.53,116.93,116.99,110.744017476897,18749357,0.0000,1.0
2016-10-28,117.47,118.11,116.74,117.1,110.848144683688,35369254,0.0000,1.0
2016-10-27,118.9,118.99,117.67,117.84,111.548636802099,19099790,0.0000,1.0
2016-10-26,118.41,119.03,118.03,118.38,112.059806726345,20463696,0.0000,1.0
2016-10-25,119.62,119.66,119.01,119.19,112.826561612714,20341835,0.0000,1.0
2016-10-24,118.93,119.65,118.8918,119.57,113.186273781627,19142985,0.0000,1.0
2016-10-21,117.8,118.22,117.41,118.15,111.842086203055,15707804,0.0000,1.0
2016-10-20,117.68,117.97,117.03,117.71,111.425577375892,18132245,0.0000,1.0
2016-10-19,117.77,118.02,117.64,117.85,111.558102911807,13702918,0.0000,1.0
2016-10-18,118.18,118.41,117.8,117.86,111.567569021515,19276656,0.0000,1.0
2016-10-17,117.1,117.3,116.672,116.82,110.583093611857,14182694,0.0000,1.0
2016-10-14,117.58,118.05,117.07,117.14,110.886009122521,21313321,0.0000,1.0
2016-10-13,116.635,117.32,115.94,117.0,110.753483586605,22821011,0.0000,1.0
2016-10-12,117.575,117.82,117.06,117.42,111.151060194352,14267824,0.0000,1.0
2016-10-11,119.1,119.14,117.0,117.52,111.245721291435,27774426,0.0000,1.0
2016-10-10,119.06,119.48,119.03,119.22,112.854959941838,19687341,0.0000,1.0
2016-10-07,118.86,119.01,117.89,118.47,112.145001713719,19984158,0.0000,1.0
2016-10-06,118.63,118.981,118.15,118.73,112.391120566134,11987056,0.0000,1.0
2016-10-05,118.7,119.17,118.67,118.79,112.447917224383,14481285,0.0000,1.0
2016-10-04,118.86,119.16,117.92,118.37,112.050340616636,21239742,0.0000,1.0
2016-10-03,118.53,118.7,118.09,118.55,112.220730591385,19216438,0.0000,1.0
2016-09-30,118.145,119.07,118.03,118.72,112.381654456425,25543200,0.0000,1.0
2016-09-29,118.51,118.72,117.3338,117.84,111.548636802099,27207499,0.0000,1.0
2016-09-28,118.62,118.77,118.09,118.7,112.362722237009,14794330,0.0000,1.0
2016-09-27,117.31,118.5552,117.15,118.5,112.173400042844,20238432,0.0000,1.0
2016-09-26,117.66,117.8,117.17,117.34,111.075331316686,16403881,0.0000,1.0
2016-09-23,118.92,119.0,118.16,118.33,112.012476177803,22213394,0.0000,1.0
2016-09-22,118.85,119.22,118.7177,119.09,112.731900515631,22614422,0.0000,1.0
2016-09-21,117.48,118.32,116.81,118.15,111.842086203055,31546776,0.0000,1.0
2016-09-20,117.19,117.48,116.8,117.0,110.753483586605,18078584,0.0000,1.0
2016-09-19,117.57,117.95,116.55,116.78,110.545229173024,16222870,0.0000,1.0
2016-09-16,117.22,117.412,116.71,117.29,111.028000768145,27596527,0.2939,1.0
2016-09-15,115.89,117.815,115.86,117.64,111.081001249275,39466531,0.0000,1.0
2016-09-14,115.43,116.47,115.38,115.84,109.381359951683,28221762,0.0000,1.0
2016-09-13,115.73,116.09,114.73,115.29,108.862025110752,45863935,0.0000,1.0
2016-09-12,113.64,116.49,113.63,116.33,109.844040082694,39645960,0.0000,1.0
2016-09-09,116.23,116.51,114.26,114.28,107.90833749377,50813287,0.0000,1.0
2016-09-08,117.57,117.6,116.92,117.23,110.69386073149,20125319,0.0000,1.0
2016-09-07,117.95,118.12,117.47,117.92,111.345389895567,17546872,0.0000,1.0
2016-09-06,117.29,117.85,117.06,117.85,111.279292733994,18525231,0.0000,1.0
2016-09-02,117.32,117.56,116.68,117.12,110.589993763304,18088215,0.0000,1.0
2016-09-01,116.48,116.88,115.91,116.74,110.231180600479,20944727,0.0000,1.0
2016-08-31,116.38,116.56,115.95,116.44,109.94790705088,16169794,0.0000,1.0
2016-08-30,116.73,117.09,116.16,116.56,110.06121647072,19843301,0.0000,1.0
2016-08-29,116.81,117.251,116.79,116.94,110.420029633545,11184872,0.0000,1.0
2016-08-26,116.66,117.54,116.08,116.78,110.268950407092,23895963,0.0000,1.0
2016-08-25,116.48,116.97,116.36,116.61,110.108428728986,24266264,0.0000,1.0
2016-08-24,117.49,117.64,116.41,116.8,110.287835310398,17728656,0.0000,1.0
2016-08-23,117.79,118.0095,117.51,117.56,111.005461636048,11997927,0.0000,1.0
2016-08-22,117.09,117.55,116.87,117.35,110.807170151329,14500622,0.0000,1.0
2016-08-19,117.1,117.52,116.76,117.26,110.72218808645,18742961,0.0000,1.0
2016-08-18,117.15,117.46,116.945,117.29,110.75051544141,10036285,0.0000,1.0
2016-08-17,117.08,117.3,116.43,117.26,110.72218808645,15980334,0.0000,1.0
2016-08-16,117.47,117.49,117.03,117.05,110.523896601731,14161446,0.0000,1.0
2016-08-15,117.33,117.97,117.31,117.7,111.137655959194,11777762,0.0000,1.0
2016-08-12,116.91,117.21,116.79,117.2,110.66553337653,19379036,0.0000,1.0
2016-08-11,117.01,117.37,116.78,117.12,110.589993763304,12969799,0.0000,1.0
2016-08-10,116.96,117.02,116.31,116.62,110.117871180639,14688405,0.0000,1.0
2016-08-09,116.73,117.29,116.67,116.92,110.401144730238,13276458,0.0000,1.0
2016-08-08,116.82,116.87,116.28,116.65,110.146198535599,12358181,0.0000,1.0
2016-08-05,116.28,117.04,116.13,116.78,110.268950407092,23196570,0.0000,1.0
2016-08-04,115.32,115.78,115.03,115.67,109.220838273577,12835296,0.0000,1.0
2016-08-03,114.88,115.35,114.8005,115.34,108.909237369019,15011273,0.0000,1.0
2016-08-02,115.68,115.77,114.22,114.96,108.550424206194,21278383,0.0000,1.0
2016-08-01,115.31,118.7799,115.17,115.84,109.381359951683,13990077,0.0000,1.0
2016-07-29,115.24,115.54,114.87,115.23,108.805370400832,22385320,0.0000,1.0
2016-07-28,114.76,115.11,114.4,114.98,108.5693091095,16939662,0.0000,1.0
2016-07-27,114.76,114.88,114.1,114.58,108.191611043369,27646113,0.0000,1.0
2016-07-26,113.63,114.2,113.22,113.79,107.445657362759,21223845,0.0000,1.0
2016-07-25,113.56,113.69,113.28,113.66,107.322905491266,12968085,0.0000,1.0
2016-07-22,113.28,113.78,112.911,113.65,107.313463039613,20003363,0.0000,1.0
2016-07-21,113.52,113.74,112.87,113.18,106.869667811908,18885367,0.0000,1.0
2016-07-20,112.75,113.65,112.6,113.44,107.115171554894,24997929,0.0000,1.0
2016-07-19,112.17,112.48,111.93,112.13,105.878210388313,18936702,0.0000,1.0
2016-07-18,111.86,112.74,111.85,112.54,106.265350906098,20713924,0.0000,1.0
2016-07-15,112.22,112.3,111.55,111.8,105.566609483755,17999312,0.0000,1.0
2016-07-14,111.96,112.19,111.7,111.98,105.736573613514,20870986,0.0000,1.0
2016-07-13,111.79,111.82,111.21,111.22,105.018947287864,21107762,0.0000,1.0
2016-07-12,111.59,111.79,111.34,111.49,105.273893482503,21906145,0.0000,1.0
2016-07-11,110.68,111.335,110.66,110.93,104.745116189919,20218504,0.0000,1.0
2016-07-08,109.17,110.36,109.02,110.3,104.150241735762,29457871,0.0000,1.0
2016-07-07,108.39,108.86,108.11,108.62,102.563909858009,19161748,0.0000,1.0
2016-07-06,106.92,108.35,106.57,108.3,102.261751405104,24579270,0.0000,1.0
2016-07-05,107.58,107.66,106.84,107.42,101.430815659615,21167903,0.0000,1.0
2016-07-01,107.49,108.48,107.45,108.08,102.054017468732,19902803,0.0000,1.0
2016-06-30,106.52,107.61,106.13,107.54,101.544125079454,36300819,0.0000,1.0
2016-06-29,105.26,106.53,105.231,106.31,100.3827035261,31356723,0.0000,1.0
2016-06-28,103.33,104.51,103.3,104.46,98.6358499702417,28260604,0.0000,1.0
2016-06-27,103.6,103.6,101.75,102.22,96.5207407999053,50044303,0.0000,1.0
2016-06-24,104.81,106.5,104.06,104.29,98.4753282921358,68012733,0.0000,1.0
2016-06-23,108.09,108.79,107.62,108.77,102.705546632809,18714227,0.0000,1.0
2016-06-22,107.58,108.19,107.15,107.24,101.260851529856,22724174,0.0000,1.0
2016-06-21,107.33,107.715,107.1,107.5,101.506355272841,22804112,0.0000,1.0
2016-06-20,107.73,108.24,107.08,107.16,101.185311916629,20562769,0.0000,1.0
2016-06-17,107.53,107.6819,106.24,106.49,100.552667655859,29208832,0.2867,1.0
2016-06-16,107.17,108.14,106.5,108.04,101.742377322561,32079929,0.0000,1.0
2016-06-15,108.32,108.44,107.54,107.72,101.441030036896,24605701,0.0000,1.0
2016-06-14,107.78,108.415,107.24,108.03,101.732960219884,24588506,0.0000,1.0
2016-06-13,108.34,108.93,107.89,108.03,101.732960219884,25412177,0.0000,1.0
2016-06-10,109.2,109.4,108.56,108.94,102.589916563493,32965003,0.0000,1.0
2016-06-09,109.93,110.31,109.71,110.19,103.767054398121,17571631,0.0000,1.0
2016-06-08,110.37,110.6,109.96,110.37,103.936562246307,14568699,0.0000,1.0
2016-06-07,110.53,110.63,110.13,110.18,103.757637295444,12184296,0.0000,1.0
2016-06-06,110.25,110.75,110.07,110.46,104.0213161704,12502365,0.0000,1.0
2016-06-03,110.37,110.42,109.34,110.06,103.64463206332,20269923,0.0000,1.0
2016-06-02,110.13,110.59,109.53,110.58,104.134321402525,15696618,0.0000,1.0
2016-06-01,110.0,110.6,109.91,110.35,103.917728040953,19571528,0.0000,1.0
2016-05-31,110.28,110.51,109.7837,110.34,103.908310938276,24366106,0.0000,1.0
2016-05-27,109.65,110.14,109.61,110.13,103.710551782059,19870010,0.0000,1.0
2016-05-26,109.35,109.7,109.09,109.56,103.173776929468,21885871,0.0000,1.0
2016-05-25,108.86,109.57,108.684,109.24,102.872429643804,38464750,0.0000,1.0
2016-05-24,106.92,108.59,106.885,108.46,102.137895634996,29931309,0.0000,1.0
2016-05-23,106.55,106.97,106.23,106.33,100.13205276479,15729764,0.0000,1.0
2016-05-20,105.74,106.9,105.67,106.47,100.263892202268,29549578,0.0000,1.0
2016-05-19,105.45,105.705,104.54,105.31,99.1715082917334,27334610,0.0000,1.0
2016-05-18,105.29,106.43,105.04,105.86,99.6894489389697,28177911,0.0000,1.0
2016-05-17,106.74,107.04,105.2,105.48,99.3315990372428,29932711,0.0000,1.0
2016-05-16,105.67,107.21,105.56,106.82,100.593490795964,18311860,0.0000,1.0
2016-05-13,105.85,106.449,105.29,105.5,99.3504332425968,21059255,0.0000,1.0
2016-05-12,106.68,106.735,105.14,105.89,99.7177002470008,29196323,0.0000,1.0
2016-05-11,107.16,107.49,106.33,106.36,100.160304072821,20966257,0.0000,1.0
2016-05-10,106.26,107.38,106.07,107.33,101.073763032492,21178851,0.0000,1.0
2016-05-09,105.61,106.37,105.54,105.88,99.7082831443237,19289615,0.0000,1.0
2016-05-06,104.51,105.6,104.4,105.58,99.425770064013,30758516,0.0000,1.0
2016-05-05,105.43,105.66,104.81,105.02,98.8984123140997,20788119,0.0000,1.0
2016-05-04,105.12,105.4811,104.7902,105.05,98.9266636221308,27474504,0.0000,1.0
2016-05-03,105.96,106.4399,105.45,105.73,99.5670266041684,38569433,0.0000,1.0
2016-05-02,105.97,106.87,105.5525,106.72,100.499319769194,24813813,0.0000,1.0
2016-04-29,106.22,106.495,104.88,105.72,99.5576095014914,67502786,0.0000,1.0
2016-04-28,107.69,108.3335,106.0705,106.28,100.084967251405,29818155,0.0000,1.0
2016-04-27,107.34,107.83,106.69,107.58,101.309190599418,33059790,0.0000,1.0
2016-04-26,109.2,109.39,108.12,108.45,102.128478532319,19118334,0.0000,1.0
2016-04-25,108.62,108.99,108.45,108.98,102.627584974201,14351890,0.0000,1.0
2016-04-22,109.21,109.72,108.12,108.98,102.627584974201,39073996,0.0000,1.0
2016-04-21,110.58,111.05,110.15,110.65,104.200241121264,20215983,0.0000,1.0
2016-04-20,110.54,111.15,110.17,110.64,104.190824018587,18078307,0.0000,1.0
2016-04-19,111.44,111.44,109.88,110.55,104.106070094494,42481435,0.0000,1.0
2016-04-18,110.33,111.265,110.25,111.23,104.746433076531,17126086,0.0000,1.0
2016-04-15,110.83,111.055,110.36,110.64,104.190824018587,21353343,0.0000,1.0
2016-04-14,110.0,111.33,110.0,110.92,104.454502893544,17199671,0.0000,1.0
2016-04-13,110.32,111.08,110.21,110.91,104.445085790867,25356728,0.0000,1.0
2016-04-12,108.66,109.72,108.015,109.51,103.126691416083,28564087,0.0000,1.0
2016-04-11,109.48,110.02,108.585,108.6,102.269735072474,25772058,0.0000,1.0
2016-04-08,109.77,110.02,108.615,109.0,102.646419179555,22897951,0.0000,1.0
2016-04-07,110.04,110.225,108.61,109.08,102.721756000971,28567202,0.0000,1.0
2016-04-06,109.0,110.71,108.99,110.67,104.219075326618,25056031,0.0000,1.0
2016-04-05,109.08,109.5,108.74,108.88,102.533413947431,20107915,0.0000,1.0
2016-04-04,110.31,110.435,109.68,109.94,103.531626831195,17162988,0.0000,1.0
2016-04-01,108.58,110.4,108.39,110.36,103.92714514363,26389045,0.0000,1.0
2016-03-31,109.3,109.69,109.03,109.2,102.834761233096,21447236,0.0000,1.0
2016-03-30,109.48,110.04,109.13,109.36,102.985434875928,23807235,0.0000,1.0
2016-03-29,106.93,108.9,106.73,108.83,102.486328434046,29963923,0.0000,1.0
2016-03-28,107.56,107.58,106.92,107.11,100.866586773598,13892303,0.0000,1.0
2016-03-24,106.67,107.29,106.53,107.26,101.007843313753,19017258,0.0000,1.0
2016-03-23,107.91,107.99,106.99,107.23,100.979592005722,20912873,0.0000,1.0
2016-03-22,107.18,108.37,107.16,108.12,101.817714143977,18840278,0.0000,1.0
2016-03-21,107.16,107.89,107.12,107.79,101.506949755635,17288559,0.0000,1.0
2016-03-18,107.46,107.635,106.8,107.37,101.1114314432,37682293,0.3178,1.0
2016-03-17,107.26,107.77,106.87,107.52,100.953878793818,29623740,0.0000,1.0
2016-03-16,106.37,107.86,106.34,107.58,101.01021466368,31693050,0.0000,1.0
2016-03-15,106.27,106.75,105.95,106.63,100.118230057522,26524632,0.0000,1.0
2016-03-14,106.08,106.92,106.06,106.67,100.155787304097,25374912,0.0000,1.0
2016-03-11,105.8,106.49,105.46,106.49,99.9867796945094,31453958,0.0000,1.0
2016-03-10,105.31,105.86,103.31,104.66,98.2685356636995,44997649,0.0000,1.0
2016-03-09,104.57,104.84,103.96,104.82,98.4187646499998,31047351,0.0000,1.0
2016-03-08,104.3,105.2138,103.97,104.15,97.7896807698672,28372596,0.0000,1.0
2016-03-07,105.12,105.74,104.27,105.02,98.6065508828752,25861160,0.0000,1.0
2016-03-04,105.76,106.35,104.97,105.67,99.2168561397202,31655424,0.0000,1.0
2016-03-03,105.71,105.75,104.87,105.63,99.1792988931452,25474625,0.0000,1.0
2016-03-02,105.63,105.85,105.01,105.83,99.3670851260206,29209756,0.0000,1.0
2016-03-01,103.45,105.79,103.16,105.79,99.3295278794455,37699779,0.0000,1.0
2016-02-29,103.31,104.1,102.5,102.5,96.2404443486451,27553937,0.0000,1.0
2016-02-26,104.28,104.3659,103.1835,103.43,97.1136503315157,30925045,0.0000,1.0
2016-02-25,102.76,103.56,101.84,103.56,97.2357113828847,29389315,0.0000,1.0
2016-02-24,100.44,102.68,99.77,102.55,96.2873909068639,40739103,0.0000,1.0
2016-02-23,102.67,102.96,101.51,101.58,95.3766276774182,29869660,0.0000,1.0
2016-02-22,102.54,103.38,102.48,103.28,96.9728106568592,23979113,0.0000,1.0
2016-02-19,100.91,101.94,100.615,101.63,95.4235742356371,28257915,0.0000,1.0
2016-02-18,102.81,102.84,101.2,101.33,95.141894886324,38991469,0.0000,1.0
2016-02-17,101.01,102.64,100.7,102.5,96.2404443486451,41766451,0.0000,1.0
2016-02-16,99.44,100.23,98.85,100.23,94.1090706055092,40565911,0.0000,1.0
2016-02-12,97.68,98.12,96.73,98.02,92.034032732236,49186494,0.0000,1.0
2016-02-11,95.45,97.32,95.19,96.55,90.6538039206018,76839183,0.0000,1.0
2016-02-10,97.5,98.69,96.62,96.69,90.7852542836146,59421699,0.0000,1.0
2016-02-09,95.36,97.78,95.18,96.32,90.4378497527951,73778426,0.0000,1.0
2016-02-08,96.33,97.05,94.84,96.62,90.7195291021082,91673063,0.0000,1.0
2016-02-05,101.29,101.33,97.72,98.12,92.1279258486737,70749932,0.0000,1.0
2016-02-04,101.35,102.455,100.44,101.65,95.4423528589246,49321638,0.0000,1.0
2016-02-03,102.8,102.83,99.88,101.66,95.4517421705684,61572882,0.0000,1.0
2016-02-02,103.97,103.97,101.84,102.15,95.9118184411131,44928088,0.0000,1.0
2016-02-01,103.62,104.8,103.23,104.41,98.0338028726052,32750348,0.0000,1.0
2016-01-29,102.0,104.17,101.94,104.13,97.7709021465796,54245067,0.0000,1.0
2016-01-28,102.19,102.29,100.26,102.0,95.7709787664566,47641532,0.0000,1.0
2016-01-27,102.55,102.99,100.15,100.58,94.4376965130412,54524736,0.0000,1.0
2016-01-26,102.65,103.59,101.76,103.15,96.8507496054902,36143916,0.0000,1.0
2016-01-25,103.46,103.99,102.14,102.23,95.9869329342633,38881485,0.0000,1.0
2016-01-22,102.84,103.81,102.5305,103.77,97.4328869274039,42229803,0.0000,1.0
2016-01-21,101.19,102.349,99.82,100.85,94.691207927423,61660101,0.0000,1.0
2016-01-20,99.48,101.83,97.25,100.75,94.5973148109853,86674981,0.0000,1.0
2016-01-19,102.2,102.37,99.88,101.06,94.8883834719422,56563845,0.0000,1.0
2016-01-15,100.57,101.94,99.51,100.84,94.6818186157792,91443918,0.0000,1.0
2016-01-14,102.3,104.98,100.67,104.07,97.714566276717,78445735,0.0000,1.0
2016-01-13,106.0,106.23,101.74,101.9,95.6770856500189,69870673,0.0000,1.0
2016-01-12,105.31,106.08,104.08,105.54,99.0947950883512,46734241,0.0000,1.0
2016-01-11,104.79,105.06,102.73,104.33,97.958688379455,50024094,0.0000,1.0
2016-01-08,105.67,106.29,103.9,104.01,97.6582304068544,69344012,0.0000,1.0
2016-01-07,105.96,107.29,104.81,104.87,98.4657112082186,61386300,0.0000,1.0
2016-01-06,107.43,108.89,107.41,108.26,101.648687855457,41891091,0.0000,1.0
2016-01-05,110.04,110.18,108.8,109.31,102.634565578053,38795182,0.0000,1.0
2016-01-04,109.43,109.6,108.12,109.5,102.812962499284,50807643,0.0000,1.0
2015-12-31,112.87,113.08,111.84,111.86,105.028840047214,29886849,0.0000,1.0
2015-12-30,114.16,114.24,113.25,113.27,106.352732988986,19520081,0.0000,1.0
2015-12-29,113.215,114.545,113.13,114.3,107.319832088294,27725673,0.0000,1.0
2015-12-28,112.32,112.55,111.51,112.53,105.657923927347,19183637,0.0000,1.0
2015-12-24,112.57,112.9,112.54,112.59,105.714259797209,11480244,0.0000,1.0
2015-12-23,112.34,112.69,112.16,112.61,105.733038420497,25656928,0.0000,1.0
2015-12-22,111.65,111.94,111.05,111.78,104.953725554064,26540310,0.0000,1.0
2015-12-21,110.87,111.07,110.05,111.05,104.268305804069,26432807,0.0000,1.0
2015-12-18,111.58,111.88,109.83,109.83,103.122809783529,53746061,0.3423,1.0
2015-12-17,114.46,114.48,112.3,112.32,105.133058317691,45668795,0.0000,1.0
2015-12-16,113.07,114.17,111.89,113.98,106.6868410528,44944106,0.0000,1.0
2015-12-15,112.6,113.28,112.17,112.31,105.123698180733,48428014,0.0000,1.0
2015-12-14,110.98,111.68,109.38,111.63,104.487208867556,53098514,0.0000,1.0
2015-12-11,112.09,112.39,110.72,110.79,103.700957363043,56022221,0.0000,1.0
2015-12-10,113.15,114.16,112.811,113.4,106.143953109208,30154621,0.0000,1.0
2015-12-09,114.11,114.76,112.2,112.89,105.666586124325,48509199,0.0000,1.0
2015-12-08,113.44,114.995,113.38,114.63,107.295249955101,30792648,0.0000,1.0
2015-12-07,115.22,115.29,114.07,114.62,107.285889818143,25892101,0.0000,1.0
2015-12-04,112.84,115.33,112.62,115.14,107.772616939984,40037322,0.0000,1.0
2015-12-03,114.76,114.96,111.8432,112.51,105.310900919903,42754345,0.0000,1.0
2015-12-02,115.23,115.75,114.28,114.45,107.126767489848,22395483,0.0000,1.0
2015-12-01,114.475,115.16,114.34,115.16,107.791337213901,28639445,0.0000,1.0
2015-11-30,114.6,114.65,113.65,114.02,106.724281600634,25041649,0.0000,1.0
2015-11-27,114.395,114.541,113.92,114.31,106.99572557243,8827991,0.0000,1.0
2015-11-25,114.19,114.36,113.91,114.15,106.845963381094,14159935,0.0000,1.0
2015-11-24,113.42,114.32,112.8377,114.05,106.752362011509,26374412,0.0000,1.0
2015-11-23,114.53,114.94,113.66,114.15,106.845963381094,20696175,0.0000,1.0
2015-11-20,114.24,114.57,114.14,114.48,107.154847900724,22727591,0.0000,1.0
2015-11-19,113.68,114.23,113.49,113.71,106.434117354921,26188119,0.0000,1.0
2015-11-18,111.94,113.74,111.83,113.63,106.359236259253,32966463,0.0000,1.0
2015-11-17,111.61,112.29,111.2099,111.49,104.356166950137,30488641,0.0000,1.0
2015-11-16,109.74,111.44,109.48,111.42,104.290645991428,33980633,0.0000,1.0
2015-11-13,111.57,111.69,109.78,109.84,102.811744351987,52836036,0.0000,1.0
2015-11-12,112.65,113.23,111.96,112.04,104.870974482854,31196876,0.0000,1.0
2015-11-11,113.59,114.14,112.95,113.14,105.900589548287,22748808,0.0000,1.0
2015-11-10,112.97,113.39,112.63,113.28,106.031631465706,35452127,0.0000,1.0
2015-11-09,114.36,114.51,112.865,113.57,106.303075437502,33479755,0.0000,1.0
2015-11-06,114.49,114.92,113.76,114.79,107.445012146437,29924901,0.0000,1.0
2015-11-05,115.12,115.395,114.11,114.71,107.370131050769,25004080,0.0000,1.0
2015-11-04,115.39,115.47,114.54,115.02,107.660295296482,28633048,0.0000,1.0
2015-11-03,114.38,115.42,114.21,115.01,107.650935159524,20418387,0.0000,1.0
2015-11-02,113.63,114.745,113.39,114.61,107.276529681184,22176916,0.0000,1.0
2015-10-30,113.89,114.08,113.3,113.33,106.078432150498,27199231,0.0000,1.0
2015-10-29,113.5,114.03,113.38,113.84,106.555799135381,24913340,0.0000,1.0
2015-10-28,113.25,114.02,112.34,114.02,106.724281600634,42221867,0.0000,1.0
2015-10-27,112.55,113.24,112.52,113.08,105.844428726536,31390511,0.0000,1.0
2015-10-26,112.7,113.07,112.27,112.85,105.629145576491,25918004,0.0000,1.0
2015-10-23,112.66,113.24,112.07,112.78,105.563624617782,53170910,0.0000,1.0
2015-10-22,108.48,109.8,108.171,109.71,102.690062571527,42778702,0.0000,1.0
2015-10-21,108.73,108.84,107.48,107.52,100.640192577619,30195241,0.0000,1.0
2015-10-20,108.545,108.78,107.81,108.18,101.257961616879,23404691,0.0000,1.0
2015-10-19,107.98,108.81,107.74,108.74,101.782129286554,23776270,0.0000,1.0
2015-10-16,107.9,108.18,107.3794,108.12,101.201800795128,27091100,0.0000,1.0
2015-10-15,106.32,107.675,106.18,107.67,100.780594631996,38393838,0.0000,1.0
2015-10-14,106.1,106.63,105.49,105.93,99.1519308012202,30902637,0.0000,1.0
2015-10-13,106.18,107.26,106.0,106.1,99.3110531295144,26999613,0.0000,1.0
2015-10-12,106.73,106.9899,106.35,106.79,99.9569025796498,16161955,0.0000,1.0
2015-10-09,106.1,106.73,105.81,106.53,99.7135390187292,23916227,0.0000,1.0
2015-10-08,105.23,106.23,104.21,106.05,99.264252444722,50188873,0.0000,1.0
2015-10-07,105.66,105.86,104.29,105.63,98.8711266924657,37389334,0.0000,1.0
2015-10-06,105.25,105.6,104.18,105.0,98.2814380640812,33051534,0.0000,1.0
2015-10-05,104.78,105.78,104.55,105.5,98.7494449120054,32853533,0.0000,1.0
2015-10-02,100.8,104.01,100.48,104.01,97.3547845051913,59370859,0.0000,1.0
2015-10-01,101.94,102.23,100.59,102.22,95.6793199896226,39339134,0.0000,1.0
2015-09-30,100.89,101.87,100.5,101.74,95.2300334156154,40236970,0.0000,1.0
2015-09-29,100.24,101.26,98.75,99.47,93.1052823260396,49315527,0.0000,1.0
2015-09-28,102.48,102.55,99.69,99.98,93.5826493109222,42914867,0.0000,1.0
2015-09-25,104.91,105.01,102.28,102.92,96.3345295767165,44700006,0.0000,1.0
2015-09-24,103.17,104.19,102.27,103.8,97.1582216290631,38284331,0.0000,1.0
2015-09-23,104.38,104.66,103.64,104.18,97.5139068334855,21775134,0.0000,1.0
2015-09-22,104.06,104.4225,103.13,104.1,97.4390257378176,47359654,0.0000,1.0
2015-09-21,105.93,106.55,104.73,105.68,98.9179273772581,35772624,0.0000,1.0
2015-09-18,105.23,106.6,105.17,105.35,98.6090428576281,48383995,0.2600,1.0
2015-09-17,106.98,108.725,106.64,107.13,100.028262103707,56139806,0.0000,1.0
2015-09-16,106.51,107.19,106.14,107.09,99.9909137373839,31329146,0.0000,1.0
2015-09-15,105.5,106.82,105.11,106.49,99.4306882425438,30020216,0.0000,1.0
2015-09-14,105.96,105.98,104.85,105.25,98.2728888865409,19718804,0.0000,1.0
2015-09-11,104.51,105.57,104.21,105.57,98.5716758171223,29106088,0.0000,1.0
2015-09-10,103.74,105.68,103.62,104.99,98.0301245054435,47686714,0.0000,1.0
2015-09-09,106.28,106.31,103.59,103.86,96.9750331568279,47146743,0.0000,1.0
2015-09-08,104.12,105.165,103.69,105.04,98.0768099633468,37343527,0.0000,1.0
2015-09-04,101.97,102.845,101.59,102.16,95.3877275881141,49379643,0.0000,1.0
2015-09-03,104.31,105.02,103.1,103.39,96.5361898525364,45131794,0.0000,1.0
2015-09-02,102.89,103.92,101.7,103.9,97.0123815231506,43963563,0.0000,1.0
2015-09-01,101.68,103.29,100.63,101.05,94.3513104226599,73155538,0.0000,1.0
2015-08-31,105.03,105.61,104.05,104.31,97.395202277958,39549380,0.0000,1.0
2015-08-28,105.08,106.0,104.85,105.62,98.6183612750256,49919628,0.0000,1.0
2015-08-27,104.53,105.71,103.2799,105.64,98.637035458187,69377690,0.0000,1.0
2015-08-26,100.96,103.23,98.93,103.03,96.2000545556323,104103817,0.0000,1.0
2015-08-25,102.07,102.74,98.01,98.09,91.5875313147819,75088278,0.0000,1.0
2015-08-24,94.23,102.53,84.74,98.46,91.9330037032666,150829863,0.0000,1.0
2015-08-21,105.57,106.47,102.4,102.4,95.6118177860502,97763445,0.0000,1.0
2015-08-20,109.11,109.46,107.07,107.08,99.9815766458033,57747349,0.0000,1.0
2015-08-19,110.52,111.105,109.49,110.13,102.829389577907,42511384,0.0000,1.0
2015-08-18,111.275,111.37,110.71,110.86,103.510997263296,13984363,0.0000,1.0
2015-08-17,110.24,111.46,109.96,111.43,104.043211483394,21224913,0.0000,1.0
2015-08-14,110.08,110.67,109.86,110.51,103.184199057973,17924931,0.0000,1.0
2015-08-13,110.63,111.16,110.1,110.34,103.025468501101,22510520,0.0000,1.0
2015-08-12,109.38,110.735,108.22,110.52,103.193536149553,41888960,0.0000,1.0
2015-08-11,110.98,111.4101,109.53,110.14,102.838726669488,36123270,0.0000,1.0
2015-08-10,111.01,111.81,111.0,111.57,104.173930765524,21500780,0.0000,1.0
2015-08-07,110.18,110.57,109.4,110.31,102.997457226359,30006846,0.0000,1.0
2015-08-06,112.35,112.5,109.95,110.45,103.128176508489,42125401,0.0000,1.0
2015-08-05,112.01,113.0,111.88,112.24,104.799515901428,27626277,0.0000,1.0
2015-08-04,111.55,111.745,110.93,111.39,104.005863117072,22132319,0.0000,1.0
2015-08-03,111.97,112.28,110.861,111.6,104.201942040266,25001780,0.0000,1.0
2015-07-31,112.43,112.49,111.72,111.95,104.528740245589,22081731,0.0000,1.0
2015-07-30,111.29,112.2663,110.621,112.08,104.650122436138,25438057,0.0000,1.0
2015-07-29,111.37,111.79,110.94,111.55,104.155256582362,26714068,0.0000,1.0
2015-07-28,110.67,111.35,109.785,111.13,103.763098735974,33553494,0.0000,1.0
2015-07-27,110.47,110.946,109.94,110.18,102.876075035811,35994837,0.0000,1.0
2015-07-24,112.8,113.003,110.93,111.1,103.735087461232,30844714,0.0000,1.0
2015-07-23,112.73,113.1,111.91,112.2,104.762167535106,25698255,0.0000,1.0
2015-07-22,112.17,113.169,112.165,112.62,105.154325381494,35574962,0.0000,1.0
2015-07-21,114.02,114.2,113.58,113.91,106.3588101954,35468865,0.0000,1.0
2015-07-20,113.83,114.39,113.48,113.98,106.424169836465,26539045,0.0000,1.0
2015-07-17,112.84,113.59,112.65,113.59,106.060023264819,35926804,0.0000,1.0
2015-07-16,111.29,111.96,111.07,111.94,104.519403154008,29838948,0.0000,1.0
2015-07-15,110.47,110.81,110.07,110.38,103.062816867424,28631537,0.0000,1.0
2015-07-14,109.69,110.56,109.63,110.26,102.950771768456,21977167,0.0000,1.0
2015-07-13,108.58,109.63,108.57,109.54,102.278501174648,25780733,0.0000,1.0
2015-07-10,107.44,108.05,107.05,107.65,100.513790865901,26415825,0.0000,1.0
2015-07-09,107.5,107.5955,106.02,106.03,99.001182029833,28381041,0.0000,1.0
2015-07-08,107.2,107.33,105.8942,106.09,99.0572045793171,39691475,0.0000,1.0
2015-07-07,107.82,108.07,105.83,107.97,100.812577796483,44230772,0.0000,1.0
2015-07-06,107.27,108.32,107.04,107.7,100.560476323805,24311020,0.0000,1.0
2015-07-02,108.23,108.32,107.62,107.95,100.793903613321,20499447,0.0000,1.0
2015-07-01,108.13,108.3464,107.42,107.92,100.765892338579,21292958,0.0000,1.0
2015-06-30,107.49,107.72,106.74,107.07,99.9722395542226,34809920,0.0000,1.0
2015-06-29,108.06,108.66,106.64,106.69,99.6174300741572,50874901,0.0000,1.0
2015-06-26,109.98,110.23,108.86,109.27,102.02639970197,32311679,0.0000,1.0
2015-06-25,110.65,110.76,109.815,110.0,102.708007387359,18326654,0.0000,1.0
2015-06-24,110.66,111.13,110.19,110.22,102.913423402133,15815914,0.0000,1.0
2015-06-23,110.82,110.89,110.33,110.79,103.445637622231,18127916,0.0000,1.0
2015-06-22,110.7,111.03,110.45,110.7,103.361603798005,19120898,0.0000,1.0
2015-06-19,110.49,110.575,109.81,109.89,102.605299379971,27877574,0.2542,1.0
2015-06-18,109.5,110.88,109.44,110.69,103.113779145159,43032384,0.0000,1.0
2015-06-17,108.98,109.45,108.43,109.1,101.632607324391,23296738,0.0000,1.0
2015-06-16,108.1,108.9799,108.05,108.8,101.353140943114,16456867,0.0000,1.0
2015-06-15,107.94,108.38,107.31,108.21,100.803523726602,31238798,0.0000,1.0
2015-06-12,109.07,109.3,108.6,108.75,101.306563212901,27201768,0.0000,1.0
2015-06-11,109.86,110.15,109.46,109.65,102.144962356732,17593463,0.0000,1.0
2015-06-10,108.38,109.81,108.26,109.49,101.995913620051,30297862,0.0000,1.0
2015-06-09,107.93,108.4,107.2,108.01,100.617212805751,27554599,0.0000,1.0
2015-06-08,109.25,109.33,107.97,108.19,100.784892634517,24549204,0.0000,1.0
2015-06-05,109.43,109.69,108.63,109.3,101.818918245242,22641732,0.0000,1.0
2015-06-04,109.78,110.48,109.21,109.56,102.061122442349,31374588,0.0000,1.0
2015-06-03,110.57,110.81,110.13,110.4,102.843628309924,20507208,0.0000,1.0
2015-06-02,110.01,110.61,109.47,110.07,102.53621529052,19449634,0.0000,1.0
2015-06-01,110.64,110.72,109.52,110.42,102.862259402009,24570186,0.0000,1.0
2015-05-29,110.64,110.79,109.79,110.05,102.517584198434,30382987,0.0000,1.0
2015-05-28,110.75,111.01,110.37,110.71,103.132410237244,17302408,0.0000,1.0
2015-05-27,109.53,111.08,109.29,110.96,103.365298888308,30572695,0.0000,1.0
2015-05-26,110.23,110.38,108.76,109.2,101.725762784816,25488437,0.0000,1.0
2015-05-22,110.45,110.87,110.38,110.47,102.908837132222,13543774,0.0000,1.0
2015-05-21,109.82,110.73,109.66,110.58,103.01130813869,16771801,0.0000,1.0
2015-05-20,110.02,110.67,109.425,110.01,102.480322014264,21131892,0.0000,1.0
2015-05-19,110.18,110.35,109.76,109.94,102.415113191966,14212896,0.0000,1.0
2015-05-18,109.4,110.28,109.32,110.06,102.526899744477,17631135,0.0000,1.0
2015-05-15,109.86,110.01,109.31,109.58,102.079753534434,23937442,0.0000,1.0
2015-05-14,108.88,109.67,108.48,109.58,102.079753534434,23904233,0.0000,1.0
2015-05-13,108.25,108.81,107.84,108.0,100.607897259709,20738434,0.0000,1.0
2015-05-12,107.63,108.33,106.8,107.78,100.402955246772,33665017,0.0000,1.0
2015-05-11,108.76,108.98,108.19,108.27,100.859417002858,19679255,0.0000,1.0
2015-05-08,108.46,108.92,108.3,108.69,101.250669936646,33023337,0.0000,1.0
2015-05-07,106.68,107.65,106.6,107.35,100.002386766942,29335806,0.0000,1.0
2015-05-06,107.64,107.95,105.995,106.71,99.4061918202175,42687150,0.0000,1.0
2015-05-05,108.8,109.0,107.4,107.45,100.095542227367,47843265,0.0000,1.0
2015-05-04,109.4,109.91,109.17,109.23,101.753709422944,23507259,0.0000,1.0
2015-05-01,108.05,109.12,108.03,109.05,101.586029594178,32874307,0.0000,1.0
2015-04-30,108.73,109.17,107.06,107.63,100.263222056134,44080546,0.0000,1.0
2015-04-29,109.43,110.07,108.75,109.35,101.865495975455,34043905,0.0000,1.0
2015-04-28,110.34,110.55,109.11,110.04,102.508268652392,36849221,0.0000,1.0
2015-04-27,110.95,111.16,110.02,110.26,102.713210665328,31121321,0.0000,1.0
2015-04-24,110.21,110.69,110.03,110.54,102.97404595452,32508127,0.0000,1.0
2015-04-23,108.28,109.55,108.26,109.06,101.59534514022,29473221,0.0000,1.0
2015-04-22,108.34,108.83,107.64,108.65,101.213407752475,21429190,0.0000,1.0
2015-04-21,108.22,108.41,107.93,108.06,100.663790535964,22759772,0.0000,1.0
2015-04-20,106.54,107.79,106.5,107.6,100.235275418006,28945909,0.0000,1.0
2015-04-17,106.66,106.95,105.55,106.01,98.754103597238,46513964,0.0000,1.0
2015-04-16,107.55,107.88,107.4,107.69,100.319115332389,16195279,0.0000,1.0
2015-04-15,107.45,108.07,107.321,107.84,100.458848523027,21128576,0.0000,1.0
2015-04-14,107.37,107.68,106.56,107.17,99.8347069381756,23755747,0.0000,1.0
2015-04-13,107.83,108.38,107.36,107.48,100.123488865495,17783465,0.0000,1.0
2015-04-10,107.27,107.76,107.03,107.75,100.375008608644,17164343,0.0000,1.0
2015-04-09,106.59,107.35,106.23,107.31,99.9651245827715,23114727,0.0000,1.0
2015-04-08,105.84,106.79,105.83,106.64,99.3409829979196,25866907,0.0000,1.0
2015-04-07,105.92,106.7,105.8,105.8,98.5584771303441,19379381,0.0000,1.0
2015-04-06,104.5,106.27,104.34,105.98,98.7261569591103,24451142,0.0000,1.0
2015-04-02,105.15,105.46,104.78,105.12,97.9250199994496,19164241,0.0000,1.0
2015-04-01,105.6,105.62,104.37,105.05,97.8598111771517,32970452,0.0000,1.0
2015-03-31,106.43,106.65,105.57,105.6,98.3721662094928,30488101,0.0000,1.0
2015-03-30,106.16,106.82,106.16,106.73,99.4248229123027,30570196,0.0000,1.0
2015-03-27,105.08,105.77,104.92,105.52,98.2976418411522,33878385,0.0000,1.0
2015-03-26,104.59,105.7,104.24,105.1,97.9063889073645,47846276,0.0000,1.0
2015-03-25,108.1,108.2,105.42,105.46,98.2417485648969,41581435,0.0000,1.0
2015-03-24,108.31,108.81,107.91,107.93,100.542688437411,22445280,0.0000,1.0
2015-03-23,108.47,108.77,108.28,108.32,100.905994733071,17268507,0.0000,1.0
2015-03-20,108.72,109.07,108.51,108.53,101.101621199964,31761404,0.2481,1.0
2015-03-19,108.03,108.38,107.87,108.08,100.452823108742,31314035,0.0000,1.0
2015-03-18,106.58,108.41,106.03,107.92,100.304114266242,40622188,0.0000,1.0
2015-03-17,106.405,107.04,106.16,106.87,99.3282124873362,19603813,0.0000,1.0
2015-03-16,105.73,106.74,105.62,106.7,99.17020934218,25674085,0.0000,1.0
2015-03-13,105.7,106.12,104.68,105.34,97.9061841809301,42021103,0.0000,1.0
2015-03-12,105.03,105.92,104.96,105.8,98.3337221031175,21473171,0.0000,1.0
2015-03-11,105.875,106.01,105.07,105.11,97.6924152198363,25459733,0.0000,1.0
2015-03-10,106.95,106.98,105.72,105.72,98.2593676818675,34234496,0.0000,1.0
2015-03-09,107.63,107.9857,107.19,107.72,100.118228213117,26237101,0.0000,1.0
2015-03-06,108.5,108.71,107.14,107.41,99.8301048307736,30990366,0.0000,1.0
2015-03-05,108.73,108.965,108.19,108.64,100.973304057492,15381039,0.0000,1.0
2015-03-04,108.51,108.67,107.86,108.45,100.796712307024,21007420,0.0000,1.0
2015-03-03,109.05,109.16,108.18,108.87,101.187073018586,20788924,0.0000,1.0
2015-03-02,108.61,109.42,108.59,109.38,101.661082454055,22988645,0.0000,1.0
2015-02-27,108.84,108.91,108.23,108.4,100.750240793742,27757584,0.0000,1.0
2015-02-26,108.44,108.94,108.135,108.88,101.196367321242,22255476,0.0000,1.0
2015-02-25,108.44,108.86,108.09,108.33,100.685180675149,19472341,0.0000,1.0
2015-02-24,108.38,108.73,108.05,108.6,100.936126846867,19745011,0.0000,1.0
2015-02-23,108.35,108.55,108.11,108.52,100.861772425617,17867968,0.0000,1.0
2015-02-20,107.62,108.47,107.28,108.41,100.759535096399,28336710,0.0000,1.0
2015-02-19,107.09,107.76,107.06,107.69,100.090345305149,19828113,0.0000,1.0
2015-02-18,106.88,107.2199,106.74,107.16,99.5977472643674,15149619,0.0000,1.0
2015-02-17,106.91,107.08,106.6432,107.01,99.4583327245237,17675344,0.0000,1.0
2015-02-13,106.3,106.93,106.101,106.91,99.3653896979612,29030249,0.0000,1.0
2015-02-12,105.46,106.04,105.3,106.0,98.5196081562425,22520295,0.0000,1.0
2015-02-11,104.52,105.02,104.32,104.78,97.3857032321801,20303617,0.0000,1.0
2015-02-10,103.37,104.54,103.21,104.4,97.0325197312426,23686531,0.0000,1.0
2015-02-09,102.73,103.285,102.55,102.8,95.5454313062427,22604655,0.0000,1.0
2015-02-06,103.92,104.17,102.76,103.13,95.8521432938989,34169256,0.0000,1.0
2015-02-05,103.13,103.83,102.87,103.76,96.4376843612427,23605516,0.0000,1.0
2015-02-04,102.54,103.55,102.31,102.87,95.6104914248365,34073211,0.0000,1.0
2015-02-03,102.35,103.03,101.68,102.96,95.6941401487427,30750360,0.0000,1.0
2015-02-02,101.33,102.07,99.75,101.98,94.7832984884303,43624654,0.0000,1.0
2015-01-30,101.8,102.58,100.96,101.1,93.9653998546803,42927638,0.0000,1.0
2015-01-29,100.84,102.0779,99.96,101.89,94.699649764524,46539734,0.0000,1.0
2015-01-28,103.07,103.18,100.9,100.92,93.7981024068679,43591675,0.0000,1.0
2015-01-27,102.5,102.56,101.1,101.44,94.2814061449928,45253205,0.0000,1.0
2015-01-26,104.14,104.33,103.61,104.14,96.7908678621801,19960870,0.0000,1.0
2015-01-23,104.02,104.58,103.72,104.26,96.9023994940551,34782992,0.0000,1.0
2015-01-22,102.54,104.14,101.64,104.03,96.6886305329614,40887168,0.0000,1.0
2015-01-21,101.32,102.619,100.9648,102.14,94.9320073309303,40128772,0.0000,1.0
2015-01-20,101.43,101.88,100.29,101.62,94.4487035928053,30964056,0.0000,1.0
2015-01-16,99.52,100.95,99.36,100.82,93.7051593803054,35362210,0.0000,1.0
2015-01-15,101.43,101.59,99.525,99.65,92.6177259695242,51005416,0.0000,1.0
2015-01-14,100.5,101.4829,100.07,100.96,93.8352796174928,51354217,0.0000,1.0
2015-01-13,102.54,103.62,100.7,101.52,94.3557605662428,56162334,0.0000,1.0
2015-01-12,102.82,102.93,101.285,101.55,94.3836434742116,34129751,0.0000,1.0
2015-01-09,103.62,103.65,102.02,102.62,95.3781338584302,40835602,0.0000,1.0
2015-01-08,102.22,103.5,102.111,103.3,96.0101464390552,40212640,0.0000,1.0
2015-01-07,100.73,101.6,100.485,101.36,94.2070517237428,37577361,0.0000,1.0
2015-01-06,101.58,101.75,99.62,100.07,93.0080866810867,66205451,0.0000,1.0
2015-01-05,102.49,102.61,101.14,101.43,94.2721118423366,36521270,0.0000,1.0
2015-01-02,103.76,104.2,102.44,102.94,95.6755515434302,31314599,0.0000,1.0
2014-12-31,104.5,104.91,103.1,103.25,95.9636749257739,24367121,0.0000,1.0
2014-12-30,104.72,104.96,104.175,104.32,96.9581653099926,18603989,0.0000,1.0
2014-12-29,104.94,105.25,104.875,105.02,97.6087664959301,17073772,0.0000,1.0
2014-12-26,104.6,105.26,104.57,105.04,97.6273551012426,13924332,0.0000,1.0
2014-12-24,104.34,104.7,104.2699,104.3,96.9395767046801,14291333,0.0000,1.0
2014-12-23,104.96,104.97,104.09,104.21,96.8559279807739,30156929,0.0000,1.0
2014-12-22,104.15,104.61,104.0999,104.58,97.1998171790551,33869167,0.0000,1.0
2014-12-19,103.97,104.74,103.71,104.32,96.9581653099926,51419912,0.3868,1.0
2014-12-18,103.26,104.26,102.98,104.25,96.5351607366009,49840942,0.0000,1.0
2014-12-17,100.05,102.09,99.92,101.8,94.2664687096976,79715318,0.0000,1.0
2014-12-16,100.97,102.47,99.96,99.98,92.5811546325694,65348626,0.0000,1.0
2014-12-15,103.2,103.58,101.315,101.61,94.0905293280193,52968448,0.0000,1.0
2014-12-12,102.81,103.99,102.66,102.67,95.0720858784347,46889391,0.0000,1.0
2014-12-11,103.61,105.04,103.59,103.8,96.1184622010472,47576022,0.0000,1.0
2014-12-10,104.77,105.03,103.12,103.31,95.6647237956666,39330116,0.0000,1.0
2014-12-09,103.41,105.04,103.0401,104.96,97.19261842603,46035139,0.0000,1.0
2014-12-08,105.11,105.57,104.075,104.63,96.8870394999573,32685756,0.0000,1.0
2014-12-05,105.54,105.7,105.145,105.38,97.5815370592134,25622236,0.0000,1.0
2014-12-04,105.32,105.78,104.93,105.37,97.5722770917567,31008791,0.0000,1.0
2014-12-03,105.39,105.565,104.7626,105.42,97.6185769290404,32974322,0.0000,1.0
2014-12-02,104.92,105.4168,104.7,105.23,97.4426375473622,26031291,0.0000,1.0
2014-12-01,105.72,105.9199,104.42,104.81,97.0537189141788,35969494,0.0000,1.0
2014-11-28,105.795,106.245,105.73,106.01,98.1649150089886,17360420,0.0000,1.0
2014-11-26,104.94,105.58,104.834,105.52,97.7111766036079,18973804,0.0000,1.0
2014-11-25,104.84,105.15,104.57,104.84,97.081498816549,17525991,0.0000,1.0
2014-11-24,104.15,104.73,104.06,104.68,96.9333393372411,17928289,0.0000,1.0
2014-11-21,104.59,104.69,103.54,103.87,96.1832819732445,34049128,0.0000,1.0
2014-11-20,102.77,103.76,102.69,103.67,95.9980826241095,22874018,0.0000,1.0
2014-11-19,103.57,103.57,102.73,103.21,95.5721241210991,23760243,0.0000,1.0
2014-11-18,103.0,103.82,102.991,103.68,96.0073425915663,26336812,0.0000,1.0
2014-11-17,102.98,103.21,102.42,102.91,95.2943250973966,23361634,0.0000,1.0
2014-11-14,102.87,103.22,102.53,103.22,95.5813840885558,19251346,0.0000,1.0
2014-11-13,102.65,103.28,102.42,102.9,95.2850651299399,28027776,0.0000,1.0
2014-11-12,101.87,102.57,101.87,102.46,94.8776265618429,22050317,0.0000,1.0
2014-11-11,101.98,102.28,101.7,102.28,94.7109471476215,15454012,0.0000,1.0
2014-11-10,101.65,102.09,101.38,101.96,94.4146281890055,20360007,0.0000,1.0
2014-11-07,101.87,101.91,101.07,101.6,94.0812693605626,20931734,0.0000,1.0
2014-11-06,101.32,101.72,100.921,101.69,94.1646090676733,24671900,0.0000,1.0
2014-11-05,102.01,102.03,101.015,101.37,93.8682901090574,25818604,0.0000,1.0
2014-11-04,101.36,101.6244,100.67,101.36,93.8590301416006,22773298,0.0000,1.0
2014-11-03,101.53,101.9701,101.43,101.7,94.1738690351301,33480951,0.0000,1.0
2014-10-31,101.67,101.75,101.07,101.4,93.8960700114276,54254141,0.0000,1.0
2014-10-30,99.37,100.26,99.14,100.02,92.6181945023964,35935794,0.0000,1.0
2014-10-29,99.84,100.12,99.1,99.81,92.4237351858047,40552803,0.0000,1.0
2014-10-28,99.1,100.2,99.08,100.18,92.7663539817044,34495077,0.0000,1.0
2014-10-27,98.4,98.87,98.02,98.69,91.3866188306488,29545673,0.0000,1.0
2014-10-24,97.965,98.69,97.64,98.62,91.3217990584516,43161724,0.0000,1.0
2014-10-23,97.32,98.36,97.17,97.82,90.5810016619117,48123778,0.0000,1.0
2014-10-22,97.16,97.3,96.305,96.37,89.2383063806833,39178048,0.0000,1.0
2014-10-21,95.54,96.87,95.32,96.87,89.7013047535207,53609758,0.0000,1.0
2014-10-20,92.96,94.47,92.8,94.39,87.4048328242471,41479253,0.0000,1.0
2014-10-17,92.99,93.89,92.46,93.0,86.1176973477591,69546720,0.0000,1.0
2014-10-16,90.43,92.58,90.39,91.79,84.9972412854925,93165782,0.0000,1.0
2014-10-15,91.55,92.76,90.24,92.37,85.5343193979839,108847755,0.0000,1.0
2014-10-14,93.6,94.1699,92.71,92.97,86.0899174453888,71814456,0.0000,1.0
2014-10-13,94.29,94.99,92.88,92.96,86.0806574779321,80835922,0.0000,1.0
2014-10-10,96.29,96.83,94.42,94.44,87.4511326615308,77579425,0.0000,1.0
2014-10-09,98.33,98.57,96.71,96.86,89.6920447860639,62497086,0.0000,1.0
2014-10-08,96.66,98.76,96.06,98.45,91.1643796116869,64931636,0.0000,1.0
2014-10-07,97.485,97.7799,96.56,96.57,89.4235057298182,45153968,0.0000,1.0
2014-10-06,98.47,98.72,97.6587,97.96,90.7106412063062,36038687,0.0000,1.0
2014-10-03,97.76,98.57,97.44,98.17,90.9051005228979,41627772,0.0000,1.0
2014-10-02,97.19,97.51,95.97,97.21,90.0161436470501,54501347,0.0000,1.0
2014-10-01,98.54,98.61,96.9,97.21,90.0161436470501,58164861,0.0000,1.0
2014-09-30,98.92,99.3,98.32,98.79,91.4792185052163,41834324,0.0000,1.0
2014-09-29,97.8,98.92,97.75,98.65,91.3495789608219,33342673,0.0000,1.0
2014-09-26,98.05,98.96,97.89,98.78,91.4699585377596,56109106,0.0000,1.0
2014-09-25,99.53,99.65,97.7,97.74,90.5069219222578,65321846,0.0000,1.0
2014-09-24,98.87,99.8868,98.54,99.84,92.4515150881749,35869250,0.0000,1.0
2014-09-23,98.67,99.22,98.58,98.78,91.4699585377596,33989600,0.0000,1.0
2014-09-22,99.74,99.75,98.62,99.05,91.7199776590918,48658000,0.0000,1.0
2014-09-19,100.46,100.5646,99.58,99.98,92.5811546325694,46918000,0.2378,1.0
2014-09-18,99.83,100.29,99.73,100.28,92.638614962153,30196700,0.0000,1.0
2014-09-17,99.37,100.0,98.93,99.53,91.9457653289099,37196500,0.0000,1.0
2014-09-16,98.16,99.57,98.05,99.38,91.8071954022613,38166900,0.0000,1.0
2014-09-15,99.59,99.6,98.215,98.52,91.0127278228093,32972200,0.0000,1.0
2014-09-12,99.9,99.93,99.17,99.48,91.8995753533604,30444400,0.0000,1.0
2014-09-11,99.65,100.04,99.24,99.99,92.3707131039657,28691900,0.0000,1.0
2014-09-10,99.38,100.11,99.1,100.07,92.4446170648449,31080100,0.0000,1.0
2014-09-09,100.06,100.46,99.0645,99.25,91.6871014658325,36449200,0.0000,1.0
2014-09-08,99.89,100.33,99.62,100.08,92.4538550599548,25571300,0.0000,1.0
2014-09-05,99.58,99.95,99.03,99.89,92.2783331528666,30798200,0.0000,1.0
2014-09-04,99.73,100.22,99.14,99.39,91.8164333973712,24663500,0.0000,1.0
2014-09-03,100.32,100.34,99.3,99.48,91.8995753533604,25950700,0.0000,1.0
2014-09-02,100.04,100.1,99.6601,100.07,92.4446170648449,18326800,0.0000,1.0
2014-08-29,99.65,99.9141,99.2701,99.78,92.1767152066576,17906300,0.0000,1.0
2014-08-28,99.2,99.53,99.08,99.41,91.834909387591,23563900,0.0000,1.0
2014-08-27,99.53,99.64,99.31,99.52,91.9365273338,15589100,0.0000,1.0
2014-08-26,99.53,99.61,99.27,99.5,91.9180513435802,20100400,0.0000,1.0
2014-08-25,99.52,99.68,99.16,99.4,91.8256713924811,24124700,0.0000,1.0
2014-08-22,98.94,99.25,98.72,99.05,91.5023415636344,24692000,0.0000,1.0
2014-08-21,98.76,98.95,98.6,98.9,91.3637716369858,19339500,0.0000,1.0
2014-08-20,98.61,98.9,98.53,98.7,91.1790117347876,23435600,0.0000,1.0
2014-08-19,98.38,98.76,98.32,98.7,91.1790117347876,21363400,0.0000,1.0
2014-08-18,97.89,98.24,97.77,98.15,90.6709220037427,38938300,0.0000,1.0
2014-08-15,97.46,97.63,96.48,97.4,89.9780723704996,55205500,0.0000,1.0
2014-08-14,96.54,96.95,96.43,96.93,89.543886600334,25006600,0.0000,1.0
2014-08-13,95.81,96.47,95.76,96.43,89.0819868448386,27996500,0.0000,1.0
2014-08-12,95.38,95.67,94.93,95.42,88.1489493387379,28152300,0.0000,1.0
2014-08-11,95.25,95.76,95.2,95.46,88.1859013191775,28277500,0.0000,1.0
2014-08-08,94.38,95.01,93.97,94.9,87.6685735930227,40236900,0.0000,1.0
2014-08-07,94.95,95.139,93.885,94.22,87.040389925549,33274700,0.0000,1.0
2014-08-06,93.99,95.11,93.92,94.52,87.3175297788462,34431900,0.0000,1.0
2014-08-05,94.94,95.21,94.15,94.59,87.3821957446156,50331100,0.0000,1.0
2014-08-04,94.9,95.69,94.52,95.32,88.0565693876388,33230500,0.0000,1.0
2014-08-01,94.83,95.34,94.04,94.67,87.4560997054949,60708000,0.0000,1.0
2014-07-31,96.2,96.34,94.88,95.02,87.7794295343416,50047900,0.0000,1.0
2014-07-30,97.13,97.32,96.6,96.98,89.5900765758835,35348500,0.0000,1.0
2014-07-29,96.97,97.2,96.52,96.6,89.239032761707,27022200,0.0000,1.0
2014-07-28,96.8,97.02,96.02,96.77,89.3960786785754,25603400,0.0000,1.0
2014-07-25,96.65,96.87,96.23,96.74,89.3683646932457,29898900,0.0000,1.0
2014-07-24,97.4,97.51,96.98,97.12,89.7194085074222,24707200,0.0000,1.0
2014-07-23,96.94,97.34,96.77,97.227,89.8182550550982,28947500,0.0000,1.0
2014-07-22,96.44,96.76,96.345,96.61,89.2482707568169,25770400,0.0000,1.0
2014-07-21,95.92,96.16,95.55,96.0,88.6847530551126,29750700,0.0000,1.0
2014-07-18,95.14,96.17,95.0,96.12,88.7956089964315,36682200,0.0000,1.0
2014-07-17,95.64,95.97,94.32,94.619,87.4089859304343,43111500,0.0000,1.0
2014-07-16,96.19,96.3,95.785,95.89,88.5831351089036,22052600,0.0000,1.0
2014-07-15,95.98,96.13,94.83,95.51,88.2320912947271,39467500,0.0000,1.0
2014-07-14,95.7,96.055,95.535,95.84,88.5369451333541,19579000,0.0000,1.0
2014-07-11,94.87,95.27,94.61,95.27,88.0103794120893,19566300,0.0000,1.0
2014-07-10,93.78,95.05,93.63,94.66,87.446861710385,44245300,0.0000,1.0
2014-07-09,94.51,95.065,94.24,94.96,87.7240015636822,29919000,0.0000,1.0
2014-07-08,95.24,95.3,93.87,94.26,87.0773419059887,40612400,0.0000,1.0
2014-07-07,95.59,95.71,95.23,95.41,88.139711343628,23266400,0.0000,1.0
2014-07-03,95.41,95.7,95.15,95.7,88.4076132018153,15291700,0.0000,1.0
2014-07-02,94.98,95.24,94.91,95.1,87.8533334952209,18777300,0.0000,1.0
2014-07-01,94.21,95.19,94.2,94.94,87.7055255734624,31862500,0.0000,1.0
2014-06-30,93.71,94.14,93.67,93.91,86.7540120771419,19764900,0.0000,1.0
2014-06-27,93.21,93.765,93.19,93.75,86.6062041553834,22877800,0.0000,1.0
2014-06-26,93.35,93.36,92.62,93.34,86.2274463558772,22563900,0.0000,1.0
2014-06-25,92.49,93.45,92.48,93.29,86.1812563803276,32818600,0.0000,1.0
2014-06-24,92.79,93.57,92.43,92.7,85.6362146688431,31945800,0.0000,1.0
2014-06-23,92.735,92.82,92.51,92.79,85.7193566248322,20837900,0.0000,1.0
2014-06-20,92.7,92.87,92.53,92.77,85.7008806346124,25897500,0.2491,1.0
2014-06-19,93.1,93.17,92.49,92.91,85.6003640087019,38422200,0.0000,1.0
2014-06-18,92.55,93.1,91.98,92.97,85.6556435463246,34514000,0.0000,1.0
2014-06-17,92.34,92.7,92.18,92.45,85.1765542202614,19977900,0.0000,1.0
2014-06-16,92.16,92.67,91.96,92.4,85.1304879389092,25212300,0.0000,1.0
2014-06-13,92.47,92.55,91.92,92.32,85.0567818887456,39447100,0.0000,1.0
2014-06-12,92.69,92.79,91.73,92.05,84.8080239694436,35275900,0.0000,1.0
2014-06-11,92.59,93.02,92.5,92.89,85.581937496161,22878200,0.0000,1.0
2014-06-10,92.67,92.96,92.56,92.91,85.6003640087019,20626000,0.0000,1.0
2014-06-09,92.85,92.98,92.495,92.75,85.4529519083748,23399500,0.0000,1.0
2014-06-06,92.66,92.82,92.45,92.82,85.5174447022679,22680600,0.0000,1.0
2014-06-05,91.61,92.46,91.29,92.29,85.0291421199343,35583100,0.0000,1.0
2014-06-04,90.96,91.67,90.81,91.52,84.3197213871101,20118300,0.0000,1.0
2014-06-03,90.91,91.33,90.8,91.18,84.0064706739149,21774500,0.0000,1.0
2014-06-02,91.43,91.44,90.64,91.22,84.0433236989967,30409900,0.0000,1.0
2014-05-30,91.33,91.45,90.83,91.31,84.1262430054307,29906400,0.0000,1.0
2014-05-29,91.05,91.31,90.86,91.3,84.1170297491603,33036100,0.0000,1.0
2014-05-28,90.97,91.1,90.645,90.72,83.5826608854745,30468100,0.0000,1.0
2014-05-27,90.28,91.02,90.2,91.001,83.841553386674,29725200,0.0000,1.0
2014-05-23,89.33,89.9,89.12,89.88,82.8087473587571,22687300,0.0000,1.0
2014-05-22,88.94,89.48,88.8,89.23,82.2098857011782,30617100,0.0000,1.0
2014-05-21,88.16,88.89,88.11,88.84,81.8505687066309,36837700,0.0000,1.0
2014-05-20,88.28,88.6,87.64,88.0,81.0766551799135,33716000,0.0000,1.0
2014-05-19,87.47,88.46,87.3,88.32,81.3714793805677,32017000,0.0000,1.0
2014-05-16,87.24,87.76,86.64,87.71,80.8094707480706,66804100,0.0000,1.0
2014-05-15,87.81,87.96,86.58,87.135,80.2797085125201,59680300,0.0000,1.0
2014-05-14,88.03,88.35,87.62,87.83,80.920029823316,26483600,0.0000,1.0
2014-05-13,88.32,88.61,88.12,88.29,81.3438396117564,30311900,0.0000,1.0
2014-05-12,87.31,88.26,87.24,88.23,81.2885600741338,38951100,0.0000,1.0
2014-05-09,86.41,86.86,85.85,86.8,79.9710644274601,35081500,0.0000,1.0
2014-05-08,86.26,87.53,86.05,86.48,79.6762402268059,46556900,0.0000,1.0
2014-05-07,87.0,87.08,85.53,86.56,79.7499462769695,67489100,0.0000,1.0
2014-05-06,87.83,87.86,86.77,86.81,79.9802776837306,33698500,0.0000,1.0
2014-05-05,86.98,87.97,86.76,87.95,81.0305888985613,27924400,0.0000,1.0
2014-05-02,87.94,88.11,87.28,87.49,80.6067791101208,40074200,0.0000,1.0
2014-05-01,87.53,88.15,87.31,87.65,80.754191210448,37127200,0.0000,1.0
2014-04-30,86.79,87.48,86.54,87.39,80.5146465474164,38689400,0.0000,1.0
2014-04-29,86.75,87.32,86.31,87.16,80.3027416531962,36742700,0.0000,1.0
2014-04-28,86.58,87.11,85.11,86.47,79.6670269705355,58623800,0.0000,1.0
2014-04-25,87.08,87.17,85.98,86.19,79.409055794963,44334000,0.0000,1.0
2014-04-24,88.2,88.21,86.65,87.59,80.6989116728253,48926300,0.0000,1.0
2014-04-23,87.55,87.56,86.71,86.76,79.9342114023784,34376700,0.0000,1.0
2014-04-22,87.1,87.745,86.9898,87.53,80.6436321352026,38593400,0.0000,1.0
2014-04-21,86.41,86.84,86.0,86.84,80.0079174525419,25947900,0.0000,1.0
2014-04-17,85.89,86.63,85.63,86.2,79.4182690512335,53719500,0.0000,1.0
2014-04-16,85.83,86.18,85.091,86.18,79.3998425386926,46970900,0.0000,1.0
2014-04-15,85.06,85.54,83.28,85.0501,78.358836712695,84631500,0.0000,1.0
2014-04-14,84.85,85.22,83.99,84.77,78.1007734045599,46500700,0.0000,1.0
2014-04-11,84.34,85.44,83.91,84.11,77.4926984907105,93657400,0.0000,1.0
2014-04-10,87.87,87.88,84.86,85.1,78.4048108614845,73616700,0.0000,1.0
2014-04-09,86.67,87.87,86.43,87.82,80.9108165670455,45685200,0.0000,1.0
2014-04-08,85.65,86.46,85.35,86.34,79.5472546390197,51495700,0.0000,1.0
2014-04-07,85.84,86.63,84.951,85.55,78.8194073936546,83995800,0.0000,1.0
2014-04-04,89.29,89.41,86.14,86.37,79.574894407831,131213200,0.0000,1.0
2014-04-03,89.55,89.679,88.22,88.73,81.749222887656,30319100,0.0000,1.0
2014-04-02,89.59,89.68,89.035,89.44,82.4033640828576,34631600,0.0000,1.0
2014-04-01,88.1,89.27,87.7106,89.21,82.1914591886373,38683800,0.0000,1.0
2014-03-31,87.73,88.26,87.62,87.67,80.7726177229889,33924300,0.0000,1.0
2014-03-28,87.15,88.01,86.81,87.05,80.2013958342213,39895100,0.0000,1.0
2014-03-27,87.27,87.64,86.4,86.879,80.0438491519967,64784500,0.0000,1.0
2014-03-26,88.96,89.15,87.36,87.37,80.4962200348755,40930400,0.0000,1.0
2014-03-25,88.69,89.25,87.7701,88.51,81.5465312497062,41723300,0.0000,1.0
2014-03-24,89.32,89.39,87.41,88.22,81.2793468178633,77735300,0.0000,1.0
2014-03-21,90.61,90.65,88.825,89.0,81.997980806958,62754000,0.2061,1.0
2014-03-20,89.78,90.56,89.58,90.29,82.9943356657635,31634500,0.0000,1.0
2014-03-19,90.56,90.66,89.45,90.04,82.7645363090635,40869400,0.0000,1.0
2014-03-18,89.55,90.64,89.53,90.53,83.2149430481955,31250200,0.0000,1.0
2014-03-17,89.24,89.91,89.19,89.45,82.2222098272516,28467200,0.0000,1.0
2014-03-14,88.99,89.38,88.63,88.67,81.5052358343476,38732300,0.0000,1.0
2014-03-13,90.9,90.93,88.87,89.28,82.0659462646956,48542000,0.0000,1.0
2014-03-12,89.82,90.61,89.48,90.56,83.2425189709995,27977200,0.0000,1.0
2014-03-11,90.83,91.055,89.95,90.22,82.9299918458875,27484300,0.0000,1.0
2014-03-10,90.48,90.655,90.03,90.61,83.2884788423395,18131700,0.0000,1.0
2014-03-07,91.27,91.36,90.071,90.53,83.2149430481955,31167800,0.0000,1.0
2014-03-06,91.25,91.335,90.65,90.98,83.6285818902554,24063900,0.0000,1.0
2014-03-05,90.9698,91.22,90.77,91.06,83.7021176843994,27203300,0.0000,1.0
2014-03-04,90.63,90.98,90.56,90.81,83.4723183276995,33189000,0.0000,1.0
2014-03-03,89.48,89.91,88.87,89.67,82.4244332611476,38885700,0.0000,1.0
2014-02-28,90.41,90.96,89.54,90.34,83.0402955371035,48609800,0.0000,1.0
2014-02-27,89.87,90.53,89.73,90.44,83.1322152797835,28742400,0.3731,1.0
2014-02-26,90.57,90.84,89.87,90.23,82.5984060310977,42953700,0.0000,1.0
2014-02-25,90.52,90.72,90.02,90.31,82.6716396837907,26771700,0.0000,1.0
2014-02-24,90.1,90.82,90.04,90.41,82.7631817496569,31500400,0.0000,1.0
2014-02-21,90.33,90.465,89.82,89.93,82.323779833499,31192200,0.0000,1.0
2014-02-20,89.7,90.22,89.31,90.05,82.4336303125385,41814800,0.0000,1.0
2014-02-19,90.07,90.285,89.45,89.63,82.0491536359004,41749900,0.0000,1.0
2014-02-18,89.93,90.4172,89.74,90.25,82.616714444271,29546600,0.0000,1.0
2014-02-14,89.56,90.01,89.33,89.81,82.2139293544596,33212400,0.0000,1.0
2014-02-13,88.31,89.7,88.3,89.63,82.0491536359004,40454500,0.0000,1.0
2014-02-12,88.97,89.1695,88.7,88.97,81.4449760011832,32507200,0.0000,1.0
2014-02-11,87.94,88.97,87.89,88.8,81.2893544892107,38635500,0.0000,1.0
2014-02-10,87.23,87.84,87.21,87.8,80.3739338305484,30205400,0.0000,1.0
2014-02-07,86.27,87.359,86.0,87.3,79.9162235012172,38359400,0.0000,1.0
2014-02-06,84.94,85.88,84.92,85.77,78.515629893464,32308600,0.0000,1.0
2014-02-05,84.64,84.9901,83.74,84.69,77.5269755821087,41721800,0.0000,1.0
2014-02-04,84.7,85.25,84.46,84.91,77.7283681270144,37675500,0.0000,1.0
2014-02-03,86.14,86.5,84.07,84.29,77.1608073186438,65596900,0.0000,1.0
2014-01-31,85.54,86.68,85.45,86.27,78.9733402227951,45187000,0.0000,1.0
2014-01-30,85.99,86.8,85.88,86.5,79.1838869742874,65833600,0.0000,1.0
2014-01-29,85.1,85.74,84.76,84.93,77.7466765401876,51939300,0.0000,1.0
2014-01-28,85.42,85.94,85.31,85.85,78.5888635461569,44378800,0.0000,1.0
2014-01-27,86.77,86.89,85.25,85.9,78.63463457909,63519300,0.0000,1.0
2014-01-24,88.06,88.18,86.71,86.74,79.4035879323664,63974600,0.0000,1.0
2014-01-23,88.5,88.52,87.86,88.48,80.9964198784387,35011900,0.0000,1.0
2014-01-22,88.75,89.0,88.52,88.78,81.2710460760374,29376900,0.0000,1.0
2014-01-21,88.43,88.59,87.81,88.55,81.0604993245451,26412700,0.0000,1.0
2014-01-17,88.12,88.3701,87.67,87.88,80.4471674832414,36895800,0.0000,1.0
2014-01-16,88.28,88.51,88.16,88.38,80.9048778125725,31630100,0.0000,1.0
2014-01-15,88.0,88.54,87.94,88.37,80.8957236059859,39835600,0.0000,1.0
2014-01-14,86.3,87.72,86.3,87.65,80.236620731749,37178900,0.0000,1.0
2014-01-13,87.18,87.48,85.675,86.01,78.7353308515429,48842300,0.0000,1.0
2014-01-10,87.24,87.4,86.58,87.3,79.9162235012172,38008900,0.0000,1.0
2014-01-09,87.62,87.64,86.72,87.02,79.6599057167918,23674700,0.0000,1.0
2014-01-08,87.11,87.55,86.945,87.31,79.9253777078039,27197400,0.0000,1.0
2014-01-07,86.7,87.25,86.56,87.12,79.751447782658,25860600,0.0000,1.0
2014-01-06,86.65,86.76,86.0,86.32,79.0191112557282,32073100,0.0000,1.0
2014-01-03,87.27,87.35,86.62,86.64,79.3120458665001,35723700,0.0000,1.0
2014-01-02,87.55,87.58,87.02,87.27,79.8887608814574,29177500,0.0000,1.0
2013-12-31,87.54,87.96,87.52,87.96,80.5204011359343,24890500,0.0000,1.0
2013-12-30,87.4,87.51,87.14,87.39,79.9986113604969,18983700,0.0000,1.0
2013-12-27,87.83,87.9,87.412,87.52,80.1176160461229,15827400,0.0000,1.0
2013-12-26,87.6,87.81,87.44,87.74,80.3190085910286,15241100,0.0000,1.0
2013-12-24,87.43,87.51,87.27,87.45,80.0535366000166,13852500,0.0000,1.0
2013-12-23,87.19,87.41,86.95,87.41,80.0169197736701,28181800,0.0000,1.0
2013-12-20,85.75,86.68,85.73,86.5,79.1838869742874,40475400,0.2724,1.0
2013-12-19,86.0,86.01,85.52,85.9,78.3877720013918,44964100,0.0000,1.0
2013-12-18,85.22,86.22,84.05,86.14,78.6067832386483,68387200,0.0000,1.0
2013-12-17,85.32,85.53,84.99,85.15,77.7033618849652,24454900,0.0000,1.0
2013-12-16,85.27,85.81,85.21,85.32,77.8584948446886,24902500,0.0000,1.0
2013-12-13,85.36,85.4,84.709,84.85,77.4295978383946,34072000,0.0000,1.0
2013-12-12,85.24,85.4201,84.9,84.96,77.5299779888038,33662600,0.0000,1.0
2013-12-11,86.27,86.401,85.06,85.18,77.7307382896223,36830600,0.0000,1.0
2013-12-10,86.19,86.45,86.12,86.29,78.7436652619336,26965900,0.0000,1.0
2013-12-09,86.35,86.53,86.2,86.35,78.7984180712478,22590000,0.0000,1.0
2013-12-06,86.105,86.18,85.59,86.0,78.479026683582,36842900,0.0000,1.0
2013-12-05,85.57,85.66,85.17,85.38,77.9132476540027,39829300,0.0000,1.0
2013-12-04,85.06,85.77,84.78,85.49,78.0136278044119,37193200,0.0000,1.0
2013-12-03,85.42,85.64,85.08,85.41,77.9406240586598,37147000,0.0000,1.0
2013-12-02,85.83,85.96,85.35,85.48,78.0045023361929,26354600,0.0000,1.0
2013-11-29,85.54,85.84,85.4737,85.73,78.2326390416684,16708900,0.0000,1.0
2013-11-27,84.8,85.24,84.73,85.22,77.7672401624984,21638100,0.0000,1.0
2013-11-26,84.15,84.84,84.025,84.63,77.2288375375761,26621000,0.0000,1.0
2013-11-25,84.02,84.38,83.98,84.19,76.8273169359392,21695100,0.0000,1.0
2013-11-22,83.68,84.02,83.62,83.99,76.6448075715588,25361300,0.0000,1.0
2013-11-21,83.05,83.61,82.98,83.54,76.2341615017028,28125000,0.0000,1.0
2013-11-20,82.94,83.4301,82.455,82.7,75.467622171305,32177400,0.0000,1.0
2013-11-19,83.19,83.49,82.76,82.9,75.6501315356855,25545300,0.0000,1.0
2013-11-18,83.95,84.105,82.98,83.14,75.869142772942,31679600,0.0000,1.0
2013-11-15,83.8,83.96,83.61,83.96,76.6174311669017,20511300,0.0000,1.0
2013-11-14,83.25,83.86,83.14,83.77,76.4440472707403,31101200,0.0000,1.0
2013-11-13,82.21,83.55,82.0,83.52,76.2159105652648,31345900,0.0000,1.0
2013-11-12,82.17,82.66,82.1199,82.53,75.3124892115817,20108500,0.0000,1.0
2013-11-11,82.56,82.64,82.14,82.46,75.2486109340485,24822900,0.0000,1.0
2013-11-08,81.62,82.56,81.51,82.56,75.3398656162387,31470500,0.0000,1.0
2013-11-07,82.98,83.13,81.37,81.45,74.3269386439274,52173200,0.0000,1.0
2013-11-06,83.11,83.4,82.73,83.01,75.7505116860947,25576800,0.0000,1.0
2013-11-05,82.88,83.22,82.37,83.03,75.7687626225327,27975600,0.0000,1.0
2013-11-04,82.99,83.07,82.64,82.91,75.6592570039045,16834000,0.0000,1.0
2013-11-01,83.02,83.169,82.4,82.78,75.5406259170572,30867800,0.0000,1.0
2013-10-31,82.92,83.3,82.48,82.74,75.5041240441811,31309900,0.0000,1.0
2013-10-30,83.11,83.485,82.58,82.92,75.6683824721235,33535500,0.0000,1.0
2013-10-29,83.01,83.26,82.7,83.08,75.8143899636278,36878100,0.0000,1.0
2013-10-28,82.82,83.05,82.55,82.85,75.6045041945903,28618400,0.0000,1.0
2013-10-25,83.08,83.28,82.5,82.9,75.6501315356855,35824500,0.0000,1.0
2013-10-24,82.02,82.48,81.88,82.35,75.1482307836393,23155100,0.0000,1.0
2013-10-23,82.0,82.2,81.55,81.95,74.7832120548784,38021300,0.0000,1.0
2013-10-22,82.33,82.9,81.93,82.46,75.2486109340485,43944800,0.0000,1.0
2013-10-21,82.32,82.54,82.07,82.32,75.1208543789822,31176900,0.0000,1.0
2013-10-18,81.6,82.18,81.35,82.14,74.9565959510398,39628200,0.0000,1.0
2013-10-17,80.0,80.87,79.95,80.86,73.7885360190051,32193500,0.0000,1.0
2013-10-16,79.85,80.42,79.79,80.38,73.3505135444921,46735900,0.0000,1.0
2013-10-15,79.74,80.11,79.38,79.47,72.5200959365612,38684000,0.0000,1.0
2013-10-14,78.71,79.79,78.68,79.75,72.7756090466938,31471900,0.0000,1.0
2013-10-11,78.63,79.29,78.4,79.21,72.2828337628666,25214100,0.0000,1.0
2013-10-10,77.81,78.79,77.79,78.61,71.7353056697254,48062700,0.0000,1.0
2013-10-09,77.4,77.44,76.35,76.98,70.2478543500249,64526700,0.0000,1.0
2013-10-08,78.76,78.81,77.19,77.22,70.4668655872814,43660700,0.0000,1.0
2013-10-07,78.72,79.35,78.67,78.74,71.8539367565727,20227100,0.0000,1.0
2013-10-04,78.72,79.51,78.65,79.4,72.4562176590281,22852700,0.0000,1.0
2013-10-03,79.55,79.72,78.3,78.72,71.8356858201346,42998200,0.0000,1.0
2013-10-02,79.13,79.76,79.06,79.65,72.6843543645036,25503800,0.0000,1.0
2013-10-01,78.87,79.72,78.8456,79.68,72.7117307691607,33129700,0.0000,1.0
2013-09-30,78.27,79.09,78.0,78.88,71.9816933116389,28031900,0.0000,1.0
2013-09-27,78.74,79.21,78.59,79.07,72.1550772078003,25151600,0.0000,1.0
2013-09-26,78.87,79.36,78.85,79.17,72.2463318899906,22421700,0.0000,1.0
2013-09-25,78.88,79.0,78.4,78.56,71.6896783286303,22746400,0.0000,1.0
2013-09-24,79.0,79.25,78.57,78.83,71.9360659705438,21871300,0.0000,1.0
2013-09-23,79.34,79.41,78.455,78.83,71.9360659705438,30319400,0.0000,1.0
2013-09-20,79.47,79.54,78.95,78.985,72.0775107279387,26328900,0.2377,1.0
2013-09-19,79.54,79.685,79.36,79.5,72.3297915821249,26435700,0.0000,1.0
2013-09-18,78.49,79.47,78.33,79.31,72.1569279292871,31714700,0.0000,1.0
2013-09-17,77.99,78.47,77.98,78.37,71.3017077520897,27174300,0.0000,1.0
2013-09-16,78.69,78.72,77.67,77.85,70.8286072285336,25704300,0.0000,1.0
2013-09-13,78.11,78.145,77.64,78.06,71.0196670553543,16932500,0.0000,1.0
2013-09-12,78.06,78.25,77.85,78.01,70.974176620397,18332700,0.0000,1.0
2013-09-11,77.69,78.11,77.59,78.06,71.0196670553543,28132900,0.0000,1.0
2013-09-10,78.27,78.32,77.92,78.21,71.1561383602263,27619400,0.0000,1.0
2013-09-09,77.23,77.96,77.23,77.83,70.8104110545507,25161900,0.0000,1.0
2013-09-06,77.09,77.34,76.05,76.93,69.9915832253191,27715100,0.0000,1.0
2013-09-05,76.75,77.055,76.73,76.84,69.909700442396,17809700,0.0000,1.0
2013-09-04,76.14,76.84,75.93,76.71,69.7914253115069,27142900,0.0000,1.0
2013-09-03,76.1,76.44,75.54,75.9,69.0544802651985,27241500,0.0000,1.0
2013-08-30,76.04,76.04,75.2,75.47,68.6632625245656,26228500,0.0000,1.0
2013-08-29,75.4,76.34,75.3,75.96,69.1090687871473,27287900,0.0000,1.0
2013-08-28,75.08,75.75,75.05,75.43,68.6268701765998,20490400,0.0000,1.0
2013-08-27,75.82,76.18,74.96,75.14,68.3630256538474,40068900,0.0000,1.0
2013-08-26,76.72,77.28,76.55,76.71,69.7914253115069,27525500,0.0000,1.0
2013-08-23,76.73,76.77,76.4,76.67,69.7550329635411,20697300,0.0000,1.0
2013-08-22,75.73,76.21,75.71,76.16,69.2910305269765,17269500,0.0000,1.0
2013-08-21,75.46,76.09,75.14,75.42,68.6177720896083,30705100,0.0000,1.0
2013-08-20,75.49,76.03,75.43,75.68,68.8543223513863,18842800,0.0000,1.0
2013-08-19,75.5,76.13,75.33,75.35,68.5540854806681,29586900,0.0000,1.0
2013-08-16,75.54,75.87,75.35,75.485,68.6769096550528,23825000,0.0000,1.0
2013-08-15,75.98,75.99,75.29,75.51,68.6996548725315,39406600,0.0000,1.0
2013-08-14,77.07,77.18,76.7,76.81,69.8824061814216,29921000,0.0000,1.0
2013-08-13,76.77,77.27,76.22,77.1,70.146250704174,23917000,0.0000,1.0
2013-08-12,76.2,76.8099,76.19,76.67,69.7550329635411,20515900,0.0000,1.0
2013-08-09,76.7,76.94,76.27,76.49,69.5912673976948,18558500,0.0000,1.0
2013-08-08,76.84,76.98,76.3,76.8,69.8733080944301,19994000,0.0000,1.0
2013-08-07,76.36,76.568,75.87,76.42,69.5275807887545,20281200,0.0000,1.0
2013-08-06,76.92,76.99,76.25,76.56,69.654954006635,23675400,0.0000,1.0
2013-08-05,76.89,77.08,76.78,77.02,70.0734660082423,15462800,0.0000,1.0
2013-08-02,76.56,76.99,76.3801,76.97,70.027975573285,18105300,0.0000,1.0
2013-08-01,76.3,76.65,76.21,76.54,69.6367578326521,16880000,0.0000,1.0
2013-07-31,75.77,76.2099,75.63,75.77,68.9362051343095,25007600,0.0000,1.0
2013-07-30,75.5,75.95,75.35,75.63,68.808831916429,24104600,0.0000,1.0
2013-07-29,75.22,75.54,75.0299,75.23,68.4449084367705,20958400,0.0000,1.0
2013-07-26,74.67,75.38,74.55,75.37,68.572281654651,20885600,0.0000,1.0
2013-07-25,74.89,75.06,74.46,74.97,68.2083581749925,23162200,0.0000,1.0
2013-07-24,74.99,75.02,74.33,74.5,67.7807480863938,24426900,0.0000,1.0
2013-07-23,74.95,74.96,74.2,74.26,67.5623939985987,24739500,0.0000,1.0
2013-07-22,74.87,74.98,74.58,74.81,68.0627887831291,21135900,0.0000,1.0
2013-07-19,74.72,74.74,74.37,74.59,67.8626308693169,37732400,0.0000,1.0
2013-07-18,75.54,75.74,75.25,75.37,68.572281654651,36278800,0.0000,1.0
2013-07-17,75.6,75.74,75.35,75.56,68.7451453074888,24631500,0.0000,1.0
2013-07-16,75.54,75.59,75.18,75.37,68.572281654651,31747100,0.0000,1.0
2013-07-15,75.36,75.52,75.17,75.47,68.6632625245656,19783600,0.0000,1.0
2013-07-12,75.02,75.35,74.82,75.3,68.5085950457108,31412600,0.0000,1.0
2013-07-11,74.29,75.03,74.25,74.97,68.2083581749925,47768900,0.0000,1.0
2013-07-10,73.0,73.62,72.98,73.51,66.880037474239,25598900,0.0000,1.0
2013-07-09,72.98,73.25,72.65,73.09,66.4979178205976,26108600,0.0000,1.0
2013-07-08,72.94,72.99,72.38,72.65,66.0976019929733,20558500,0.0000,1.0
2013-07-05,72.45,72.61,71.86,72.58,66.033915384033,28795900,0.0000,1.0
2013-07-03,71.48,72.37,71.42,72.031,65.5344304082018,18847500,0.0000,1.0
2013-07-02,71.68,72.1796,71.35,71.74,65.2696760767502,23067900,0.0000,1.0
2013-07-01,71.76,72.3,71.64,71.71,65.2423818157758,24942800,0.0000,1.0
2013-06-28,70.92,71.69,70.79,71.27,64.8420659881515,28301100,0.0000,1.0
2013-06-27,71.22,71.62,71.13,71.17,64.7510851182369,23545000,0.0000,1.0
2013-06-26,70.82,71.0,70.59,70.87,64.478142508493,23742300,0.0000,1.0
2013-06-25,70.41,70.52,69.81,70.24,63.9049630280309,28897400,0.0000,1.0
2013-06-24,69.84,70.27,69.15,69.73,63.4409605914663,41492300,0.0000,1.0
2013-06-21,70.78,70.97,69.84,70.43,64.0778266808687,51558900,0.2236,1.0
2013-06-20,71.92,72.16,70.79,71.025,64.414651141091,60908400,0.0000,1.0
2013-06-19,73.57,73.68,72.68,72.76,65.9881734181736,43145100,0.0000,1.0
2013-06-18,73.07,73.72,73.06,73.58,66.7318554165642,24853100,0.0000,1.0
2013-06-17,72.88,73.4,72.6,72.98,66.1876978567662,32441900,0.0000,1.0
2013-06-14,72.76,72.84,72.171,72.28,65.5528473703352,27690700,0.0000,1.0
2013-06-13,71.76,72.92,71.55,72.76,65.9881734181736,28221500,0.0000,1.0
2013-06-12,73.12,73.14,71.74,71.85,65.1628677858132,42081900,0.0000,1.0
2013-06-11,72.67,73.34,72.44,72.69,65.9246883695305,40278900,0.0000,1.0
2013-06-10,73.55,73.76,73.26,73.42,66.5867467339514,25390000,0.0000,1.0
2013-06-07,72.73,73.47,72.52,73.39,66.5595388559615,31969800,0.0000,1.0
2013-06-06,72.15,72.41,71.47,72.4,65.6616788822948,62524100,0.0000,1.0
2013-06-05,72.77,73.04,71.99,72.05,65.3442536390793,48654200,0.0000,1.0
2013-06-04,73.52,73.82,72.7,73.0,66.2058364420928,35251900,0.0000,1.0
2013-06-03,73.31,73.4,72.43,73.38,66.5504695632982,47613100,0.0000,1.0
2013-05-31,73.65,74.21,73.17,73.25,66.4325687586753,38347600,0.0000,1.0
2013-05-30,73.57,74.275,73.55,73.93,67.0492806597797,32390500,0.0000,1.0
2013-05-29,73.59,73.8,73.12,73.54,66.695578245911,32090300,0.0000,1.0
2013-05-28,74.25,74.54,73.66,73.89,67.0130034891265,27057100,0.0000,1.0
2013-05-24,72.96,73.43,72.76,73.41,66.5776774412881,26430300,0.0000,1.0
2013-05-23,72.95,73.7,72.83,73.45,66.6139546119413,48222100,0.0000,1.0
2013-05-22,74.36,74.95,73.24,73.619,66.7672256579511,59843200,0.0000,1.0
2013-05-21,74.18,74.54,73.89,74.27,67.3576366103319,25900000,0.0000,1.0
2013-05-20,74.09,74.425,73.89,74.19,67.2850822690255,25132400,0.0000,1.0
2013-05-17,73.95,74.33,73.7301,74.3,67.3848444883218,31114500,0.0000,1.0
2013-05-16,73.77,74.095,73.55,73.59,66.7409247092275,27253400,0.0000,1.0
2013-05-15,73.38,73.74,73.2,73.67,66.8134790505339,27214400,0.0000,1.0
2013-05-14,73.13,73.74,73.13,73.52,66.6774396605844,36009800,0.0000,1.0
2013-05-13,72.93,73.32,72.86,73.14,66.332806539379,29730100,0.0000,1.0
2013-05-10,72.73,73.08,72.63,73.05,66.2511829054093,20663700,0.0000,1.0
2013-05-09,72.55,73.099,72.47,72.6065,65.8489597757919,29337200,0.0000,1.0
2013-05-08,72.31,72.77,72.2,72.71,65.9428269548571,24252100,0.0000,1.0
2013-05-07,72.5,72.57,72.09,72.36,65.6254017116416,25838100,0.0000,1.0
2013-05-06,72.25,72.51,72.19,72.4,65.6616788822948,19244300,0.0000,1.0
2013-05-03,71.94,72.34,71.91,72.12,65.4077386877224,34061700,0.0000,1.0
2013-05-02,70.51,71.43,70.45,71.28,64.6459181040051,31744200,0.0000,1.0
2013-05-01,70.71,70.85,70.25,70.39,63.8387510569714,28537200,0.0000,1.0
2013-04-30,70.29,70.73,70.04,70.72,64.1380377148603,30135800,0.0000,1.0
2013-04-29,69.78,70.48,69.76,70.21,63.675503789032,31664000,0.0000,1.0
2013-04-26,69.62,69.77,69.27,69.57,63.0950690585808,24079800,0.0000,1.0
2013-04-25,69.63,70.05,69.59,69.79,63.2945934971734,26437100,0.0000,1.0
2013-04-24,69.26,69.67,69.12,69.42,62.9590296686313,44500700,0.0000,1.0
2013-04-23,69.2,69.7,68.82,69.45,62.9862375466212,53078300,0.0000,1.0
2013-04-22,68.33,69.04,68.08,68.79,62.3876642308433,34412100,0.0000,1.0
2013-04-19,67.31,68.231,67.2,68.09,61.7528137444123,43062800,0.0000,1.0
2013-04-18,68.33,68.33,66.88,67.169,60.9175318901223,56798200,0.0000,1.0
2013-04-17,68.84,68.889,67.71,68.115,61.7754869760705,60204800,0.0000,1.0
2013-04-16,68.99,69.55,68.81,69.47,63.0043761319478,27682600,0.0000,1.0
2013-04-15,69.68,69.79,68.48,68.56,62.1790704995874,48795800,0.0000,1.0
2013-04-12,69.85,69.99,69.41,69.94,63.4306328871229,32783700,0.0000,1.0
2013-04-11,69.84,70.15,69.77,69.99,63.4759793504394,37233600,0.0000,1.0
2013-04-10,68.89,70.17,68.88,70.015,63.4986525820976,55271300,0.0000,1.0
2013-04-09,68.42,68.96,68.09,68.68,62.287902011547,30931400,0.0000,1.0
2013-04-08,67.88,68.24,67.69,68.22,61.8707145490352,17891600,0.0000,1.0
2013-04-05,67.35,67.96,67.19,67.861,61.5451269424227,55610800,0.0000,1.0
2013-04-04,68.41,68.6,68.06,68.43,62.0611696949645,32287400,0.0000,1.0
2013-04-03,69.08,69.18,68.24,68.41,62.0430311096379,35131200,0.0000,1.0
2013-04-02,68.81,69.27,68.77,69.04,62.6143965474258,29431900,0.0000,1.0
2013-04-01,69.01,69.09,68.31,68.5,62.1246547436076,28112800,0.0000,1.0
2013-03-28,68.81,69.06,68.64,68.97,62.5509114987827,23662800,0.0000,1.0
2013-03-27,68.25,68.85,68.14,68.801,62.397640452773,22539500,0.0000,1.0
2013-03-26,68.6,68.73,68.45,68.71,62.3151098895369,19725200,0.0000,1.0
2013-03-25,68.81,68.96,68.01,68.34,61.9795460609948,24909800,0.0000,1.0
2013-03-22,68.21,68.64,68.13,68.59,62.2062783775773,28837200,0.0000,1.0
2013-03-21,68.09,68.25,67.77,67.93,61.6077050617995,30050800,0.0000,1.0
2013-03-20,68.74,68.86,68.39,68.709,62.3142029602706,28035400,0.0000,1.0
2013-03-19,68.54,68.7,67.62,68.23,61.8797838416985,33125100,0.0000,1.0
2013-03-18,67.885,68.6367,67.73,68.36,61.9976846463214,36163000,0.0000,1.0
2013-03-15,68.75,68.79,68.34,68.51,62.1337240362709,30752600,0.1593,1.0
2013-03-14,68.87,69.01,68.711,68.86,62.3062651588842,31530800,0.0000,1.0
2013-03-13,68.8,68.89,68.39,68.63,62.0981553565818,34297300,0.0000,1.0
2013-03-12,68.79,68.9299,68.39,68.72,62.1795896270479,27575400,0.0000,1.0
2013-03-11,68.68,68.99,68.47,68.97,62.4057959338984,23187900,0.0000,1.0
2013-03-08,68.93,69.02,68.5,68.77,62.224830888418,26159900,0.0000,1.0
2013-03-07,68.57,68.8,68.45,68.69,62.1524448702259,21775900,0.0000,1.0
2013-03-06,68.8899,68.908,68.42,68.51,61.9895763292936,29071100,0.0000,1.0
2013-03-05,68.1,68.77,68.08,68.68,62.1433966179519,35581900,0.0000,1.0
2013-03-04,67.19,67.69,67.07,67.68,61.2385713905501,19380500,0.0000,1.0
2013-03-01,66.86,67.5,66.54,67.38,60.9671238223296,31617200,0.0000,1.0
2013-02-28,67.24,67.74,67.09,67.1,60.7137727586571,28557300,0.0000,1.0
2013-02-27,66.57,67.65,66.47,67.239,60.8395434652659,36339500,0.0000,1.0
2013-02-26,66.42,66.68,65.96,66.56,60.2251671358601,42088800,0.0000,1.0
2013-02-25,67.6,67.81,66.25,66.31,59.9989608290097,40927600,0.0000,1.0
2013-02-22,66.84,67.15,66.59,67.139,60.7490609425258,21968000,0.0000,1.0
2013-02-21,66.96,67.01,66.23,66.47,60.143732865394,45855600,0.0000,1.0
2013-02-20,68.24,68.25,67.18,67.19,60.7952070291232,38200300,0.0000,1.0
2013-02-19,67.89,68.26,67.86,68.24,61.7452735178951,23436500,0.0000,1.0
2013-02-15,67.95,68.11,67.56,67.75,61.3019091564682,25333600,0.0000,1.0
2013-02-14,67.64,68.05,67.62,67.95,61.4828742019486,24478800,0.0000,1.0
2013-02-13,67.93,68.23,67.765,67.97,61.5009707064966,23494700,0.0000,1.0
2013-02-12,67.92,68.05,67.66,67.73,61.2838126519202,22057900,0.0000,1.0
2013-02-11,68.02,68.06,67.78,68.01,61.5371637155927,17650400,0.0000,1.0
2013-02-08,67.64,68.13,67.63,67.99,61.5190672110446,39837200,0.0000,1.0
2013-02-07,67.33,67.371,66.56,67.3,60.8947378041374,46017900,0.0000,1.0
2013-02-06,67.22,67.55,67.04,67.24,60.8404482904933,43593200,0.0000,1.0
2013-02-05,66.76,67.67,66.61,67.46,61.0395098405217,35120300,0.0000,1.0
2013-02-04,67.25,67.4599,66.46,66.48,60.152781117668,48483700,0.0000,1.0
2013-02-01,67.34,67.78,67.07,67.66,61.2204748860021,53120800,0.0000,1.0
2013-01-31,66.99,67.35,66.81,66.87,60.5056629563547,34870500,0.0000,1.0
2013-01-30,67.28,67.48,66.87,67.02,60.6413867404649,34445000,0.0000,1.0
2013-01-29,67.06,67.31,66.63,67.16,60.7680622723012,35554700,0.0000,1.0
2013-01-28,67.01,67.38,66.93,67.15,60.7590140200272,32926100,0.0000,1.0
2013-01-25,66.89,67.19,66.74,67.0,60.6232902359169,39240100,0.0000,1.0
2013-01-24,66.69,67.28,66.56,66.66,60.3156496586003,42596300,0.0000,1.0
2013-01-23,67.56,67.79,67.46,67.59,61.1571371200839,31975700,0.0000,1.0
2013-01-22,67.15,67.23,66.73,67.18,60.7861587768492,32123100,0.0000,1.0
2013-01-18,67.01,67.14,66.77,67.07,60.686628001835,31992000,0.0000,1.0
2013-01-17,67.18,67.48,67.06,67.22,60.8223517859453,32024200,0.0000,1.0
2013-01-16,66.75,67.13,66.6,66.9,60.5328077131767,33822300,0.0000,1.0
2013-01-15,66.63,66.729,66.3321,66.63,60.2885049017783,31675300,0.0000,1.0
2013-01-14,66.9,67.15,66.67,66.96,60.5870972268208,36768500,0.0000,1.0
2013-01-11,67.14,67.29,67.0,67.26,60.8585447950414,21158600,0.0000,1.0
2013-01-10,67.21,67.27,66.55,67.17,60.7771105245752,37528000,0.0000,1.0
2013-01-09,66.62,66.95,66.55,66.77,60.4151804336145,25600300,0.0000,1.0
2013-01-08,66.64,66.815,66.17,66.52,60.1889741267641,28734900,0.0000,1.0
2013-01-07,66.46,66.76,66.25,66.6504,60.3069633364173,26766200,0.0000,1.0
2013-01-04,66.87,66.88,66.47,66.63,60.2885049017783,33972500,0.0000,1.0
2013-01-03,67.2,67.34,66.65,66.8521,60.4894665847842,47366500,0.0000,1.0
2013-01-02,66.69,67.23,66.48,67.2,60.8042552813973,70695900,0.0000,1.0
2012-12-31,63.68,65.2521,63.58,65.1301,58.9313575431984,57544000,0.0000,1.0
2012-12-28,63.93,64.43,63.75,63.78,57.7097530036833,33082100,0.0000,1.0
2012-12-27,64.56,64.64,63.6,64.4,58.2707446446724,52933200,0.0000,1.0
2012-12-26,65.08,65.18,64.29,64.5,58.3612271674126,21751300,0.0000,1.0
2012-12-24,65.06,65.14,64.92,65.07,58.8769775470315,11418300,0.0000,1.0
2012-12-21,64.89,65.28,64.6,65.2,58.9946048265938,51152900,0.3666,1.0
2012-12-20,66.38,66.41,65.93,66.26,59.6184753709334,40754300,0.0000,1.0
2012-12-19,66.72,66.76,66.22,66.2605,59.6189252537841,34832500,0.0000,1.0
2012-12-18,65.85,66.65,65.7,66.5472,59.8768880803589,55596000,0.0000,1.0
2012-12-17,64.73,65.57,64.66,65.55,58.9796417229805,42302900,0.0000,1.0
2012-12-14,64.9,65.08,64.47,64.69,58.2058432198262,39630300,0.0000,1.0
2012-12-13,65.71,66.16,65.03,65.3111,58.7646876969298,45467700,0.0000,1.0
2012-12-12,66.29,66.32,65.65,65.83,59.2315761193563,45917700,0.0000,1.0
2012-12-11,65.58,66.34,65.515,65.97,59.3575433175442,40750800,0.0000,1.0
2012-12-10,64.75,65.455,64.75,65.12,58.5927424714033,33219600,0.0000,1.0
2012-12-07,65.65,65.71,64.71,64.93,58.4217869881483,30089400,0.0000,1.0
2012-12-06,64.71,65.4801,64.53,65.32,58.7726956116717,47512300,0.0000,1.0
2012-12-05,65.53,65.54,64.55,64.9032,58.3976732673523,54076200,0.0000,1.0
2012-12-04,65.69,65.77,65.2,65.63,59.0516229790878,49584500,0.0000,1.0
2012-12-03,66.32,66.37,65.64,65.67,59.0876136071415,28240000,0.0000,1.0
2012-11-30,65.92,65.97,65.61,65.8,59.204583148316,33497400,0.0000,1.0
2012-11-29,65.82,66.135,65.58,65.91,59.3035573754636,41136100,0.0000,1.0
2012-11-28,64.66,65.57,64.25,65.52,58.9526487519402,37295800,0.0000,1.0
2012-11-27,65.16,65.4,64.85,64.96,58.4487799591886,25828600,0.0000,1.0
2012-11-26,64.77,65.22,64.54,65.181,58.6476281791852,26430900,0.0000,1.0
2012-11-23,64.32,64.92,64.2501,64.9,58.394794017108,16462900,0.0000,1.0
2012-11-21,63.83,64.02,63.6,63.93,57.5220212868061,19611700,0.0000,1.0
2012-11-20,63.77,63.89,63.19,63.8,57.4050517456316,52012700,0.0000,1.0
2012-11-19,62.97,63.83,62.96,63.7806,57.3875962910256,55306400,0.0000,1.0
2012-11-16,62.08,62.48,61.31,62.3,56.0554031936183,70873100,0.0000,1.0
2012-11-15,62.29,62.49,61.8,62.0299,55.8123764776858,55124200,0.0000,1.0
2012-11-14,63.27,63.36,62.14,62.24,56.0014172515378,82655300,0.0000,1.0
2012-11-13,62.92,63.58,62.7801,62.98,56.667243870531,43288300,0.0000,1.0
2012-11-12,63.79,63.87,63.25,63.42,57.0631407791216,32663700,0.0000,1.0
2012-11-09,63.19,64.11,63.16,63.43,57.072138436135,51542100,0.0000,1.0
2012-11-08,64.33,64.495,63.16,63.16,56.8292016967726,58585800,0.0000,1.0
2012-11-07,65.04,65.1,63.9,64.17,57.7379650551282,70737800,0.0000,1.0
2012-11-06,65.71,66.17,65.46,65.72,59.1326018922086,29608400,0.0000,1.0
2012-11-05,65.195,65.73,65.04,65.6,59.0246300080476,28094700,0.0000,1.0
2012-11-02,66.21,66.21,65.11,65.17,58.6377307564704,44083000,0.0000,1.0
2012-11-01,65.32,66.0,65.17,65.8729,59.2701760679438,26945000,0.0000,1.0
2012-10-31,65.31,65.39,64.73,64.95,58.4397823021751,38524500,0.0000,1.0
2012-10-26,65.18,65.623,64.65,65.35,58.799688582712,54213100,0.0000,1.0
2012-10-25,65.61,65.72,64.97,65.16,58.628733099457,52688700,0.0000,1.0
2012-10-24,65.76,65.87,65.06,65.164,58.6323321622624,39872400,0.0000,1.0
2012-10-23,65.49,65.95,65.19,65.39,58.8356792107657,52591200,0.0000,1.0
2012-10-22,65.62,66.19,65.5,66.02,59.4025316026113,38621500,0.0000,1.0
2012-10-19,67.21,67.27,65.6,65.68,59.0966112641549,75362600,0.0000,1.0
2012-10-18,67.87,68.08,67.04,67.29,60.5452340433159,61707600,0.0000,1.0
2012-10-17,67.75,68.3,67.68,68.08,61.2560489473762,33439400,0.0000,1.0
2012-10-16,67.29,68.2,67.25,68.12,61.2920395754299,33960600,0.0000,1.0
2012-10-15,66.94,67.26,66.53,67.17,60.4372621591548,22220100,0.0000,1.0
2012-10-12,66.73,67.06,66.55,66.68,59.9963769654971,24891200,0.0000,1.0
2012-10-11,67.44,67.47,66.67,66.71,60.0233699365374,30469400,0.0000,1.0
2012-10-10,67.25,67.43,66.8,66.92,60.2123207338193,45134300,0.0000,1.0
2012-10-09,68.17,68.3395,67.1,67.2592,60.5175212597145,67974000,0.0000,1.0
2012-10-08,68.58,68.72,68.19,68.35,61.4989856867386,30911500,0.0000,1.0
2012-10-05,69.68,69.8,68.8,68.98,62.0658380785842,25207900,0.0000,1.0
2012-10-04,69.24,69.54,69.0,69.35,62.3987513880808,26128600,0.0000,1.0
2012-10-03,68.88,69.24,68.59,69.11,62.1828076197586,38236000,0.0000,1.0
2012-10-02,68.79,68.98,68.13,68.67,61.7869107111681,33254300,0.0000,1.0
2012-10-01,68.9,69.33,68.25,68.47,61.6069575708996,37715300,0.0000,1.0
2012-09-28,68.92,69.12,68.51,68.57,61.6969341410339,30112600,0.0000,1.0
2012-09-27,68.35,69.3,68.25,69.14,62.2098005907989,25339500,0.0000,1.0
2012-09-26,68.67,68.71,67.85,68.2,61.3640208315373,32770400,0.0000,1.0
2012-09-25,69.92,70.08,68.73,68.76,61.8678896242889,41299600,0.0000,1.0
2012-09-24,69.56,69.86,69.42,69.735,62.7451611830975,32341600,0.0000,1.0
2012-09-21,70.47,70.54,70.08,70.15,63.1185639491545,23678500,0.2002,1.0
2012-09-20,70.07,70.4,69.87,70.33,63.1004404044912,42520200,0.0000,1.0
2012-09-19,70.29,70.58,70.06,70.4,63.1632447671859,36484600,0.0000,1.0
2012-09-18,70.04,70.3,70.02,70.27,63.0466080936101,27169800,0.0000,1.0
2012-09-17,70.2,70.24,69.96,70.21,62.992775782729,31798400,0.0000,1.0
2012-09-14,69.84,70.43,69.79,70.18,62.9658596272884,38880300,0.0000,1.0
2012-09-13,68.71,69.86,68.62,69.56,62.4095924148501,45417800,0.0000,1.0
2012-09-12,68.68,68.81,68.21,68.632,61.5769860065554,42203400,0.0000,1.0
2012-09-11,68.54,68.82,68.32,68.43,61.3957505599223,29810100,0.0000,1.0
2012-09-10,69.26,69.4,68.49,68.54,61.494443129871,25490000,0.0000,1.0
2012-09-07,69.37,69.55,69.23,69.43,62.2929557412743,32958600,0.0000,1.0
2012-09-06,68.42,69.55,68.42,69.53,62.3826762594095,43100000,0.0000,1.0
2012-09-05,68.04,68.35,67.84,68.02,61.0278964355679,26129300,0.0000,1.0
2012-09-04,68.03,68.35,67.42,68.09,61.0907007982626,32017200,0.0000,1.0
2012-08-31,68.2,68.45,67.47,68.16,61.1535051609572,42128000,0.0000,1.0
2012-08-30,68.11,68.13,67.6,67.71,60.7497628293488,24425400,0.0000,1.0
2012-08-29,68.41,68.57,68.11,68.4,61.3688344044817,26672400,0.0000,1.0
2012-08-28,68.34,68.585,68.11,68.4,61.3688344044817,27337900,0.0000,1.0
2012-08-27,68.6,68.67,68.25,68.4,61.3688344044817,20671400,0.0000,1.0
2012-08-24,67.72,68.45,67.6,68.29,61.270141834533,38384800,0.0000,1.0
2012-08-23,68.14,68.34,67.6905,67.87,60.8933156583651,28800400,0.0000,1.0
2012-08-22,67.99,68.5601,67.81,68.43,61.3957505599223,44555700,0.0000,1.0
2012-08-21,68.63,68.88,67.88,68.15,61.1445331091437,41391000,0.0000,1.0
2012-08-20,68.27,68.43,68.0,68.42,61.3867785081088,26924000,0.0000,1.0
2012-08-17,68.17,68.33,68.01,68.32,61.2970579899735,22584800,0.0000,1.0
2012-08-16,67.47,68.17,67.39,68.02,61.0278964355679,35699900,0.0000,1.0
2012-08-15,67.0,67.3199,66.99,67.22,60.3101322904863,29100400,0.0000,1.0
2012-08-14,67.28,67.41,66.86,67.05,60.1576074096564,24218700,0.0000,1.0
2012-08-13,66.84,67.03,66.5,67.02,60.1306912542158,19890300,0.0000,1.0
2012-08-10,66.59,66.88,66.41,66.86,59.9871384251995,20312000,0.0000,1.0
2012-08-09,66.62,66.91,66.49,66.82,59.9512502179454,20726200,0.0000,1.0
2012-08-08,66.48,66.762,66.37,66.62,59.771809181675,20723500,0.0000,1.0
2012-08-07,66.38,66.92,66.28,66.65,59.7987253371156,28223300,0.0000,1.0
2012-08-06,65.94,66.39,65.8,66.1,59.3052624873719,23523600,0.0000,1.0
2012-08-03,65.38,65.88,65.19,65.6,58.8566598966959,42117400,0.0000,1.0
2012-08-02,64.1,65.02,63.91,64.38,57.7620695754464,40534900,0.0000,1.0
2012-08-01,65.25,65.2799,64.35,64.61,57.9684267671574,30920200,0.0000,1.0
2012-07-31,64.91,65.18,64.74,64.8,58.1388957516142,34588300,0.0000,1.0
2012-07-30,65.01,65.31,64.6,64.82,58.1568398552413,37821300,0.0000,1.0
2012-07-27,63.83,64.99,63.64,64.87,58.2017001143089,42621000,0.0000,1.0
2012-07-26,63.44,63.73,62.97,63.37,56.8558923422808,41928200,0.0000,1.0
2012-07-25,62.49,62.95,62.15,62.54,56.1112120417586,46264400,0.0000,1.0
2012-07-24,63.58,63.66,62.55,62.96,56.4880382179264,57269700,0.0000,1.0
2012-07-23,63.0,63.68,62.51,63.46,56.9366408086025,48657800,0.0000,1.0
2012-07-20,65.09,65.1,64.21,64.235,57.6319748241503,40573100,0.0000,1.0
2012-07-19,64.84,65.31,64.72,65.1,58.4080573060199,53017800,0.0000,1.0
2012-07-18,63.4,64.58,63.39,64.39,57.7710416272599,44489700,0.0000,1.0
2012-07-17,63.58,63.74,62.63,63.53,56.9994451712971,42467800,0.0000,1.0
2012-07-16,63.24,63.52,62.95,63.2,56.7033674614509,27621400,0.0000,1.0
2012-07-13,62.56,63.52,62.56,63.38,56.8648643940943,32357200,0.0000,1.0
2012-07-12,62.55,62.69,61.86,62.43,56.0125194718098,57680400,0.0000,1.0
2012-07-11,63.29,63.46,62.5,63.02,56.5418705288076,43432000,0.0000,1.0
2012-07-10,64.33,64.51,63.12,63.37,56.8558923422808,47365700,0.0000,1.0
2012-07-09,64.03,64.26,63.68,64.0,57.4211316065326,35628300,0.0000,1.0
2012-07-06,64.65,64.69,63.65,64.12,57.5287962282948,40684100,0.0000,1.0
2012-07-05,64.78,65.25,64.48,64.93,58.25553242519,37016200,0.0000,1.0
2012-07-03,64.38,64.89,64.29,64.89,58.2196442179359,15895100,0.0000,1.0
2012-07-02,64.23,64.38,63.87,64.35,57.7351534200058,33425600,0.0000,1.0
2012-06-29,63.37,64.16,63.21,64.16,57.5646844355489,44761300,0.0000,1.0
2012-06-28,62.42,62.47,61.54,62.2,55.8061622800989,49793400,0.0000,1.0
2012-06-27,62.76,63.18,62.6899,62.9,56.4342059070453,35705800,0.0000,1.0
2012-06-26,62.33,62.7,62.0575,62.52,56.0932679381315,30611100,0.0000,1.0
2012-06-25,62.84,62.85,61.95,62.13,55.7433579174042,33136400,0.0000,1.0
2012-06-22,62.88,63.43,62.731,63.35,56.8379482386538,29504200,0.0000,1.0
2012-06-21,64.21,64.31,62.62,62.69,56.2457928189614,42492700,0.0000,1.0
2012-06-20,64.36,64.57,63.81,64.29,57.6813211091247,51389700,0.0000,1.0
2012-06-19,63.9,64.51,63.85,64.239,57.6355636448757,36476500,0.0000,1.0
2012-06-18,62.75,63.74,62.63,63.58,57.0443054303647,32191200,0.0000,1.0
2012-06-15,62.37,63.08,62.36,62.99,56.514954373367,41536100,0.1431,1.0
2012-06-14,62.14,62.61,61.8,62.36,55.8228795713433,65170600,0.0000,1.0
2012-06-13,62.38,62.85,61.92,62.13,55.6169901822893,50840100,0.0000,1.0
2012-06-12,62.09,62.59,61.68,62.56,56.0019138226946,48802600,0.0000,1.0
2012-06-11,63.35,63.38,61.77,61.805,55.3260595238434,51008900,0.0000,1.0
2012-06-08,62.16,62.95,61.96,62.87,56.2794169122892,39730800,0.0000,1.0
2012-06-07,63.16,63.18,62.22,62.27,55.7423141582352,38414800,0.0000,1.0
2012-06-06,61.6,62.57,61.52,62.52,55.9661069724244,58781800,0.0000,1.0
2012-06-05,60.65,61.24,60.63,61.12,54.7128672129651,47916900,0.0000,1.0
2012-06-04,60.57,60.96,60.04,60.87,54.4890743987759,74119500,0.0000,1.0
2012-06-01,60.97,61.32,60.39,60.409,54.0764004494111,71430800,0.0000,1.0
2012-05-31,62.25,62.41,61.59,62.06,55.5543281943163,55260100,0.0000,1.0
2012-05-30,62.29,62.55,61.6773,62.33,55.7960244336406,56431800,0.0000,1.0
2012-05-29,62.63,63.15,62.28,62.86,56.2704651997216,44216700,0.0000,1.0
2012-05-25,62.21,62.3201,61.8899,62.07,55.5632799068839,32078900,0.0000,1.0
2012-05-24,62.66,62.71,61.69,62.15,55.6348936074244,83131200,0.0000,1.0
2012-05-23,61.93,62.71,61.37,62.56,56.0019138226946,56951100,0.0000,1.0
2012-05-22,62.66,62.95,61.989,62.44,55.8944932718838,62954800,0.0000,1.0
2012-05-21,60.92,62.57,60.85,62.51,55.9571552598568,61473000,0.0000,1.0
2012-05-18,61.79,61.96,60.76,60.81,54.4353641233705,79496500,0.0000,1.0
2012-05-17,62.94,63.06,61.6,61.61,55.1515011287758,62253900,0.0000,1.0
2012-05-16,63.62,63.78,62.81,62.94,56.3420789002622,52825900,0.0000,1.0
2012-05-15,63.79,64.27,63.26,63.37,56.7270025406675,66908600,0.0000,1.0
2012-05-14,63.63,64.08,63.48,63.58,56.9149885045864,46360000,0.0000,1.0
2012-05-11,63.94,64.86,63.91,64.18,57.4520912586404,47099900,0.0000,1.0
2012-05-10,64.61,64.63,63.95,64.19,57.4610429712079,49448900,0.0000,1.0
2012-05-09,63.77,64.68,63.51,64.321,57.5783104058431,85715300,0.0000,1.0
2012-05-08,64.34,64.74,63.48,64.52,57.7564494859376,72659700,0.0000,1.0
2012-05-07,64.31,65.07,64.29,64.76,57.9712905875592,50267800,0.0000,1.0
2012-05-04,65.75,66.3524,64.69,64.7,57.9175803121538,107554000,0.0000,1.0
2012-05-03,67.1,67.15,66.175,66.35,59.3946128858023,51297600,0.0000,1.0
2012-05-02,66.5,67.11,66.38,67.06,60.0301844780995,38299300,0.0000,1.0
2012-05-01,66.68,67.63,66.59,66.87,59.8601019393157,37643800,0.0000,1.0
2012-04-30,67.02,67.17,66.71,66.76,59.7616331010725,37787700,0.0000,1.0
2012-04-27,67.12,67.45,66.77,67.24,60.1913153043157,46003800,0.0000,1.0
2012-04-26,66.42,66.99,66.35,66.84,59.833246801613,41799500,0.0000,1.0
2012-04-25,66.06,66.49,65.97,66.45,59.4841300114779,57526900,0.0000,1.0
2012-04-24,64.97,65.23,64.45,64.73,57.9444354498565,49661500,0.0000,1.0
2012-04-23,65.08,65.18,64.49,65.08,58.2577453897213,70514400,0.0000,1.0
2012-04-20,66.22,66.51,65.58,65.68,58.7948481437753,59906900,0.0000,1.0
2012-04-19,66.38,67.17,65.62,65.86,58.9559789699915,81110900,0.0000,1.0
2012-04-18,66.59,67.0,66.41,66.61,59.627357412559,42536100,0.0000,1.0
2012-04-17,65.75,66.99,65.63,66.78,59.7795365262076,47362400,0.0000,1.0
2012-04-16,66.53,66.56,65.24,65.45,58.5889587547213,57588000,0.0000,1.0
2012-04-13,66.96,67.2022,66.16,66.19,59.2513854847212,55227500,0.0000,1.0
2012-04-12,66.58,67.28,66.4807,67.205,60.1599843103292,57407400,0.0000,1.0
2012-04-11,66.705,66.89,66.28,66.45,59.4841300114779,62950000,0.0000,1.0
2012-04-10,67.19,67.44,65.92,66.13,59.1976752093158,69254200,0.0000,1.0
2012-04-09,66.88,67.48,66.76,67.21,60.164460166613,36908200,0.0000,1.0
2012-04-05,67.19,67.78,67.13,67.72,60.6209975075588,42979900,0.0000,1.0
2012-04-04,67.73,67.76,66.91,67.3,60.2450255797211,54088100,0.0000,1.0
2012-04-03,68.31,68.55,67.85,68.23,61.0775348485047,45539900,0.0000,1.0
2012-04-02,67.46,68.34,67.36,68.25,61.0954382736399,40031600,0.0000,1.0
2012-03-30,67.99,68.02,67.28,67.55,60.4688183939102,39480900,0.0000,1.0
2012-03-29,67.61,67.93,67.2,67.68,60.5851906572886,53975300,0.0000,1.0
2012-03-28,68.25,68.51,67.54,67.938,60.8161448415318,44421900,0.0000,1.0
2012-03-27,68.145,68.49,68.13,68.21,61.0596314233696,37278200,0.0000,1.0
2012-03-26,67.37,68.11,67.33,68.11,60.9701142976939,40855300,0.0000,1.0
2012-03-23,67.06,67.08,66.56,66.939,59.9218687560319,45541700,0.0000,1.0
2012-03-22,66.71,67.14,66.68,66.98,59.9585707775589,56953900,0.0000,1.0
2012-03-21,67.13,67.49,67.03,67.12,60.0838947535049,39648100,0.0000,1.0
2012-03-20,66.66,67.185,66.46,67.11,60.0749430409373,47290600,0.0000,1.0
2012-03-19,66.62,67.15,66.45,66.99,59.9675224901265,60966200,0.0000,1.0
2012-03-16,66.65,66.67,66.36,66.52,59.5467919994509,53023100,0.1128,1.0
2012-03-15,66.69,66.82,66.35,66.68,59.5889457272547,65531200,0.0000,1.0
2012-03-14,66.31,66.74,66.08,66.49,59.4191511908393,59926900,0.0000,1.0
2012-03-13,65.42,66.26,65.27,66.26,59.2136104362311,61559100,0.0000,1.0
2012-03-12,64.97,65.11,64.72,65.05,58.1322873359015,32687300,0.0000,1.0
2012-03-09,64.85,65.14,64.82,65.02,58.105477672257,43117200,0.0000,1.0
2012-03-08,64.42,64.94,64.3,64.75,57.8641906994562,43711100,0.0000,1.0
2012-03-07,63.86,64.21,63.77,64.06,57.2475684356319,42741800,0.0000,1.0
2012-03-06,63.59,63.72,63.23,63.57,56.8096772627711,54638600,0.0000,1.0
2012-03-05,64.83,64.91,63.99,64.2,57.3726801993064,45788800,0.0000,1.0
2012-03-02,64.83,65.0784,64.66,64.87,57.9714293540343,33358200,0.0000,1.0
2012-03-01,64.66,64.98,64.46,64.92,58.0161121267752,67558900,0.0000,1.0
2012-02-29,64.74,64.96,64.2,64.41,57.5603478448181,59784400,0.0000,1.0
2012-02-28,64.1,64.7,64.03,64.7,57.8195079267153,43717500,0.0000,1.0
2012-02-27,63.6,64.26,63.33,64.05,57.2386318810837,42678500,0.0000,1.0
2012-02-24,63.92,64.07,63.8,63.96,57.1582028901501,41364900,0.0000,1.0
2012-02-23,63.4,63.81,63.09,63.74,56.9615986900902,54250000,0.0000,1.0
2012-02-22,63.49,63.68,63.23,63.32,56.5862633990667,43174700,0.0000,1.0
2012-02-21,63.51,63.89,63.21,63.61,56.8454234809638,38141300,0.0000,1.0
2012-02-17,63.64,63.69,63.15,63.43,56.6845654990966,76112300,0.0000,1.0
2012-02-16,62.79,63.7,62.63,63.63,56.8632965900602,83642300,0.0000,1.0
2012-02-15,63.52,63.86,62.67,62.77,56.0947528989168,105709100,0.0000,1.0
2012-02-14,62.9,63.22,62.69,63.21,56.4879612990367,51648200,0.0000,1.0
2012-02-13,62.93,63.13,62.65,63.05,56.3449764262658,36810200,0.0000,1.0
2012-02-10,62.47,62.64,62.25,62.475,55.8311245397456,58090500,0.0000,1.0
2012-02-09,62.67,62.98,62.32,62.91,56.2198646625913,46856400,0.0000,1.0
2012-02-08,62.14,62.46,61.91,62.46,55.8177197079233,41171100,0.0000,1.0
2012-02-07,61.95,62.25,61.67,62.13,55.5228134078334,37935700,0.0000,1.0
2012-02-06,61.82,62.02,61.66,62.0,55.4066381987071,28541300,0.0000,1.0
2012-02-03,61.78,62.12,61.6799,62.05,55.451320971448,36453800,0.0000,1.0
2012-02-02,61.2,61.41,60.97,61.21,54.700650389401,46373600,0.0000,1.0
2012-02-01,60.85,61.24,60.66,61.02,54.5308558529856,46146700,0.0000,1.0
2012-01-31,60.75,60.86,60.14,60.53,54.0929646801248,51449600,0.0000,1.0
2012-01-30,59.88,60.54,59.66,60.45,54.0214722437394,42797800,0.0000,1.0
2012-01-27,60.09,60.51,60.06,60.4,53.9767894709985,45532300,0.0000,1.0
2012-01-26,60.67,60.8,59.93,60.22,53.8159314891313,37852700,0.0000,1.0
2012-01-25,60.28,60.58,59.8335,60.43,54.003599134643,61591800,0.0000,1.0
2012-01-24,59.54,59.84,59.41,59.68,53.3333575435297,38440200,0.0000,1.0
2012-01-23,59.8,60.21,59.44,59.79,53.4316596435596,40958300,0.0000,1.0
2012-01-20,59.61,59.8,59.56,59.77,53.4137865344633,41041700,0.0000,1.0
2012-01-19,59.76,59.97,59.65,59.86,53.4942155253969,47774500,0.0000,1.0
2012-01-18,58.84,59.49,58.6822,59.49,53.1635630071143,48692700,0.0000,1.0
2012-01-17,58.71,58.96,58.49,58.71,52.4665117523563,41790800,0.0000,1.0
2012-01-13,58.1,58.2,57.68,58.18,51.9928743613029,35980400,0.0000,1.0
2012-01-12,58.29,58.47,57.86,58.39,52.1805420068146,26188300,0.0000,1.0
2012-01-11,58.02,58.29,57.81,58.16,51.9750012522065,37144100,0.0000,1.0
2012-01-10,58.26,58.405,57.6398,58.04,51.8677625976284,35949900,0.0000,1.0
2012-01-09,57.95,57.98,57.431,57.62,51.4924273066049,39195500,0.0000,1.0
2012-01-06,57.65,57.94,57.4,57.81,51.6622218430203,46325200,0.0000,1.0
2012-01-05,57.02,57.66,56.8,57.61,51.4834907520567,41260600,0.0000,1.0
2012-01-04,56.8,57.22,56.56,57.14,51.0634726882923,29403400,0.0000,1.0
2012-01-03,56.91,57.19,56.75,56.9,50.848995379136,39514100,0.0000,1.0
2011-12-30,55.86,56.12,55.82,55.83,49.8927840424809,21832400,0.0000,1.0
2011-12-29,55.68,56.03,55.5,55.99,50.0357689152518,28077900,0.0000,1.0
2011-12-28,56.17,56.26,55.44,55.59,49.6783067333246,38180100,0.0000,1.0
2011-12-27,56.01,56.42,55.93,56.24,50.2591827789562,21443500,0.0000,1.0
2011-12-23,55.68,56.08,55.581,56.08,50.1161979061854,26594600,0.0000,1.0
2011-12-22,55.22,55.6261,55.17,55.6,49.6872432878728,40334100,0.0000,1.0
2011-12-21,55.64,55.64,54.4875,55.13,49.2672252241084,78552300,0.0000,1.0
2011-12-20,55.2,56.0,55.17,55.93,49.9821495879627,81758800,0.0000,1.0
2011-12-19,55.06,55.2,54.17,54.32,48.5433643057059,46733900,0.0000,1.0
2011-12-16,54.88,55.61,54.77,54.86,49.0259382513076,60978900,0.1605,1.0
2011-12-15,55.36,55.42,54.66,54.74,48.7759813952427,58732900,0.0000,1.0
2011-12-14,55.52,55.59,54.58,54.89,48.909638633264,63682800,0.0000,1.0
2011-12-13,56.76,56.98,55.53,55.76,49.6848506137876,68557700,0.0000,1.0
2011-12-12,56.42,57.0087,55.9,56.38,50.2373005309423,55411700,0.0000,1.0
2011-12-09,56.26,57.19,56.24,57.02,50.8075714131666,55757900,0.0000,1.0
2011-12-08,56.74,57.15,56.01,56.12,50.0056279850387,51692600,0.0000,1.0
2011-12-07,56.9,57.34,56.35,57.08,50.8610343083751,44576200,0.0000,1.0
2011-12-06,57.29,57.45,56.89,57.08,50.8610343083751,38670000,0.0000,1.0
2011-12-05,57.49,57.62,56.915,57.24,51.0036020289311,40492200,0.0000,1.0
2011-12-02,57.33,57.34,56.57,56.62,50.4511521117764,36938900,0.0000,1.0
2011-12-01,56.37,56.925,56.35,56.78,50.5937198323325,45362200,0.0000,1.0
2011-11-30,55.84,56.44,55.67,56.39,50.2462110134771,66918600,0.0000,1.0
2011-11-29,54.65,55.1,54.22,54.38,48.4552040239915,52056700,0.0000,1.0
2011-11-28,54.16,54.79,54.14,54.72,48.7581604301732,46710700,0.0000,1.0
2011-11-25,53.09,53.67,52.87,52.88,47.1186316437785,25448100,0.0000,1.0
2011-11-23,54.11,54.17,53.26,53.29,47.4839614277034,48437300,0.0000,1.0
2011-11-22,54.2,54.68,53.87,54.52,48.5799507794781,51940100,0.0000,1.0
2011-11-21,54.68,54.73,53.78,54.34,48.4195620938525,52283700,0.0000,1.0
2011-11-18,55.85,55.9,55.3,55.4,49.3640732425364,60417000,0.0000,1.0
2011-11-17,57.02,57.04,55.48,55.83,49.7472239915308,101706900,0.0000,1.0
2011-11-16,57.73,58.1574,57.06,57.17,50.9412286511879,68342800,0.0000,1.0
2011-11-15,57.34,58.36,57.26,58.13,51.7966349745242,52203900,0.0000,1.0
2011-11-14,57.69,58.01,57.28,57.49,51.2263640923,44617600,0.0000,1.0
2011-11-11,57.28,58.02,57.2,57.85,51.5471414635511,54471000,0.0000,1.0
2011-11-10,57.4,57.42,56.23,56.78,50.5937198323325,66052400,0.0000,1.0
2011-11-09,57.72,57.83,56.63,56.81,50.6204512799367,69539000,0.0000,1.0
2011-11-08,58.63,58.98,57.97,58.88,52.4649211646308,62906900,0.0000,1.0
2011-11-07,57.75,58.25,57.17,58.21,51.8679188348023,65559000,0.0000,1.0
2011-11-04,57.79,58.05,57.22,57.8,51.5025890508774,61527800,0.0000,1.0
2011-11-03,57.36,58.175,56.71,58.1,51.76990352692,78994200,0.0000,1.0
2011-11-02,57.01,57.16,56.385,56.92,50.718466587819,65003800,0.0000,1.0
2011-11-01,56.56,57.9064,56.12,56.44,50.2907634261508,99933000,0.0000,1.0
2011-10-31,58.41,58.64,57.91,57.95,51.6362462888987,60520200,0.0000,1.0
2011-10-28,58.5,59.01,58.5,58.94,52.5183840598393,42950000,0.0000,1.0
2011-10-27,58.64,59.2,58.03,58.85,52.4381897170265,104455500,0.0000,1.0
2011-10-26,57.65,57.78,56.2126,57.27,51.0303334765354,98193800,0.0000,1.0
2011-10-25,58.27,58.32,57.22,57.34,51.0927068542787,65299200,0.0000,1.0
2011-10-24,57.52,58.65,57.3105,58.49,52.1174123457754,61449500,0.0000,1.0
2011-10-21,57.17,57.66,56.78,57.3,51.0570649241397,60455800,0.0000,1.0
2011-10-20,56.81,56.92,55.79,56.59,50.4244206641721,80378300,0.0000,1.0
2011-10-19,57.71,57.85,56.68,56.87,50.6739141751452,67639400,0.0000,1.0
2011-10-18,57.19,58.29,56.66,57.99,51.6718882190377,91434600,0.0000,1.0
2011-10-17,57.9,58.09,56.9716,57.28,51.0392439590702,65161300,0.0000,1.0
2011-10-14,57.84,58.19,57.51,58.18,51.841187387198,65643600,0.0000,1.0
2011-10-13,56.49,57.19,56.43,57.12,50.8966762385141,63443700,0.0000,1.0
2011-10-12,56.87,57.23,56.56,56.6,50.4333311467069,85627600,0.0000,1.0
2011-10-11,55.81,56.46,55.7,56.32,50.1838376357338,66449100,0.0000,1.0
2011-10-10,54.98,55.94,54.89,55.94,49.8452392994131,48230200,0.0000,1.0
2011-10-07,54.41,54.66,53.72,54.07,48.1789790654142,72525200,0.0000,1.0
2011-10-06,53.47,54.44,53.21,54.43,48.4997564366653,71939200,0.0000,1.0
2011-10-05,52.07,53.6787,51.66,53.53,47.6978130085375,108825700,0.0000,1.0
2011-10-04,50.595,52.29,50.095,52.19,46.5038083488804,137013700,0.0000,1.0
2011-10-03,52.04,52.85,51.11,51.14,45.5682076827313,99149500,0.0000,1.0
2011-09-30,53.18,53.61,52.46,52.49,46.7711228249231,104870100,0.0000,1.0
2011-09-29,55.36,55.43,52.97,53.88,48.0096798972538,116900200,0.0000,1.0
2011-09-28,55.57,55.97,54.4,54.53,48.5888612620128,76757100,0.0000,1.0
2011-09-27,55.7,56.2,54.98,55.35,49.3195208298627,81148600,0.0000,1.0
2011-09-26,54.42,54.88,53.21,54.78,48.8116233253817,96261400,0.0000,1.0
2011-09-23,53.14,54.38,53.091,54.15,48.2502629256922,85940600,0.0000,1.0
2011-09-22,53.93,54.46,52.75,53.58,47.7423654212112,151885500,0.0000,1.0
2011-09-21,56.65,56.93,55.37,55.38,49.3462522774669,79938000,0.0000,1.0
2011-09-20,56.9,57.35,56.23,56.36,50.2194795658728,66570100,0.0000,1.0
2011-09-19,55.9,56.91,55.43,56.61,50.4422416292416,73042900,0.0000,1.0
2011-09-16,56.25,56.65,56.09,56.59,50.4244206641721,91902100,0.1043,1.0
2011-09-15,55.97,56.28,55.39,56.18,49.9669623619076,83536100,0.0000,1.0
2011-09-14,54.85,55.98,54.32,55.36,49.2376474965326,90757300,0.0000,1.0
2011-09-13,54.08,54.69,53.8,54.58,48.543908966054,59020000,0.0000,1.0
2011-09-12,52.89,53.9,52.57,53.86,47.9035349379199,65973000,0.0000,1.0
2011-09-09,54.01,54.2399,52.85,53.18,47.2987372446822,63663500,0.0000,1.0
2011-09-08,54.37,55.1684,54.21,54.39,48.3749213752964,61422800,0.0000,1.0
2011-09-07,54.03,54.65,53.9,54.64,48.5972734683985,48952200,0.0000,1.0
2011-09-06,52.04,53.366,51.91,53.29,47.3965721656471,52992200,0.0000,1.0
2011-09-02,53.58,54.6143,52.99,53.28,47.387678081923,58185700,0.0000,1.0
2011-09-01,55.21,55.64,54.46,54.56,48.5261207986059,57158400,0.0000,1.0
2011-08-31,55.29,55.74,54.6,55.06,48.9708249848101,60900400,0.0000,1.0
2011-08-30,54.39,55.3,54.11,54.97,48.8907782312933,61617900,0.0000,1.0
2011-08-29,53.64,54.67,53.64,54.61,48.5705912172263,45985800,0.0000,1.0
2011-08-26,51.68,53.31,51.15,53.13,47.2542668260618,91573300,0.0000,1.0
2011-08-25,52.64,52.905,51.65,51.83,46.0980359419307,93623700,0.0000,1.0
2011-08-24,52.18,53.42,51.71,52.69,46.862927142202,80197700,0.0000,1.0
2011-08-23,50.56,52.28,50.34,52.28,46.4982697095146,75688400,0.0000,1.0
2011-08-22,51.21,51.24,50.06,50.21,44.657194378629,77107700,0.0000,1.0
2011-08-19,50.43,51.67,49.99,50.03,44.4971008715955,96674600,0.0000,1.0
2011-08-18,52.13,52.14,50.48,50.95,45.3153565742113,130019400,0.0000,1.0
2011-08-17,53.98,54.42,53.02,53.58,47.6545005936456,84416600,0.0000,1.0
2011-08-16,53.82,54.35,53.18,53.9,47.9391112728163,89219200,0.0000,1.0
2011-08-15,53.77,54.36,53.53,54.36,48.3482391241242,73554300,0.0000,1.0
2011-08-12,53.42,53.9,52.88,53.57,47.6456065099215,90483300,0.0000,1.0
2011-08-11,51.58,53.69,51.34,53.1,47.2275845748895,143825300,0.0000,1.0
2011-08-10,51.82,53.0438,50.8,50.86,45.2353098206945,205917900,0.0000,1.0
2011-08-09,51.31,53.08,49.93,53.03,47.1653259888209,193707100,0.0000,1.0
2011-08-08,52.21,53.12,50.59,50.59,44.9951695601442,204804500,0.0000,1.0
2011-08-05,54.79,55.03,52.32,53.83,47.8768526867477,214111800,0.0000,1.0
2011-08-04,55.98,56.09,54.17,54.17,48.1792515333666,132830000,0.0000,1.0
2011-08-03,56.37,56.88,55.35,56.81,50.5272896365249,103612300,0.0000,1.0
2011-08-02,57.46,57.72,56.21,56.27,50.0470091154243,90853300,0.0000,1.0
2011-08-01,58.67,58.82,57.03,57.73,51.3455453391407,85421100,0.0000,1.0
2011-07-29,57.73,58.61,57.44,58.0,51.585685599691,82860500,0.0000,1.0
2011-07-28,58.1,58.93,57.89,58.19,51.7546731904486,61031900,0.0000,1.0
2011-07-27,59.25,59.29,57.94,58.09,51.6657323532077,83969500,0.0000,1.0
2011-07-26,59.44,59.83,59.32,59.625,53.0309742048547,40918900,0.0000,1.0
2011-07-25,59.13,59.81,59.02,59.48,52.9020099908555,48916100,0.0000,1.0
2011-07-22,58.97,59.7,58.92,59.6,53.0087389955445,43620400,0.0000,1.0
2011-07-21,58.65,59.32,58.34,58.99,52.4661998883754,70148800,0.0000,1.0
2011-07-20,59.18,59.19,58.5,58.6,52.1193306231361,57085500,0.0000,1.0
2011-07-19,58.13,58.9,58.09,58.85,52.3416827162382,73904600,0.0000,1.0
2011-07-18,57.535,57.79,56.98,57.54,51.1765577483831,59512200,0.0000,1.0
2011-07-15,57.72,57.85,57.31,57.85,51.4522743438297,68281500,0.0000,1.0
2011-07-14,57.93,58.18,56.87,57.09,50.7763239807993,98774200,0.0000,1.0
2011-07-13,57.94,58.34,57.55,57.76,51.3722275903129,82378100,0.0000,1.0
2011-07-12,57.94,58.07,57.46,57.52,51.1587695809349,84000700,0.0000,1.0
2011-07-11,58.41,58.71,57.76,57.96,51.5501092647946,52080800,0.0000,1.0
2011-07-08,58.7,59.04,58.37,59.03,52.5017762232717,69519500,0.0000,1.0
2011-07-07,58.82,59.36,58.74,59.19,52.644081562857,54799800,0.0000,1.0
2011-07-06,58.14,58.49,57.94,58.39,51.9325548649303,49282700,0.0000,1.0
2011-07-05,57.95,58.26,57.83,58.2,51.7635672741727,43128800,0.0000,1.0
2011-07-01,57.1,57.985,56.92,57.91,51.5056388461742,53203900,0.0000,1.0
2011-06-30,56.5,57.09,56.47,57.05,50.7407476459029,50347200,0.0000,1.0
2011-06-29,56.23,56.41,55.9,56.3,50.0736913665966,65407300,0.0000,1.0
2011-06-28,55.38,56.08,55.29,56.07,49.8691274409426,47028800,0.0000,1.0
2011-06-27,54.43,55.53,54.32,55.245,49.1353655337057,49968900,0.0000,1.0
2011-06-24,55.07,55.13,54.27,54.38,48.3660272915723,56298300,0.0000,1.0
2011-06-23,54.28,55.37,54.06,55.34,49.2198593290845,80743300,0.0000,1.0
2011-06-22,55.0,55.32,54.82,54.831,48.7671504675286,36833300,0.0000,1.0
2011-06-21,54.26,55.29,54.03,55.23,49.1220244081195,55892800,0.0000,1.0
2011-06-20,53.66,54.23,53.64,54.07,48.0903106961257,37402900,0.0000,1.0
2011-06-17,54.45,54.598,53.631,53.79,47.8412763518513,70337000,0.1208,1.0
2011-06-16,54.33,54.5,53.615,54.08,47.9914359464612,66316200,0.0000,1.0
2011-06-15,54.83,55.15,54.18,54.29,48.1777932236201,59022400,0.0000,1.0
2011-06-14,55.05,55.47,55.03,55.34,49.109579609415,40565300,0.0000,1.0
2011-06-13,54.71,54.93,54.45,54.64,48.4883886855518,37736800,0.0000,1.0
2011-06-10,55.23,55.34,54.59,54.64,48.4883886855518,53740600,0.0000,1.0
2011-06-09,55.37,55.76,55.23,55.485,49.2382548722152,45307500,0.0000,1.0
2011-06-08,55.67,55.77,55.23,55.39,49.1539503896909,46426400,0.0000,1.0
2011-06-07,56.05,56.26,55.75,55.79,49.5089166318985,46311100,0.0000,1.0
2011-06-06,56.35,56.53,55.86,55.89,49.5976581924504,50175600,0.0000,1.0
2011-06-03,56.56,56.99,56.27,56.35,50.005869370989,57773700,0.0000,1.0
2011-06-02,57.21,57.41,56.89,57.21,50.7690467917353,50198100,0.0000,1.0
2011-06-01,58.22,58.36,57.04,57.09,50.662556919073,51795000,0.0000,1.0
2011-05-31,57.97,58.36,57.67,58.36,51.789574738082,47590100,0.0000,1.0
2011-05-27,57.24,57.49,57.19,57.43,50.9642782249494,30127200,0.0000,1.0
2011-05-26,56.62,57.3,56.61,57.1415,50.7082588227572,40564100,0.0000,1.0
2011-05-25,56.49,57.06,56.47,56.79,50.3963322374174,41369000,0.0000,1.0
2011-05-24,57.07,57.07,56.56,56.57,50.2011008042032,39314800,0.0000,1.0
2011-05-23,56.99,57.15,56.65,56.92,50.5116962661348,43700000,0.0000,1.0
2011-05-20,58.15,58.21,57.69,57.765,51.2615624527983,44703300,0.0000,1.0
2011-05-19,58.23,58.34,57.85,58.21,51.6564623972542,35015800,0.0000,1.0
2011-05-18,57.48,58.14,57.41,58.04,51.505601744316,42351100,0.0000,1.0
2011-05-17,57.12,57.57,56.98,57.56,51.0796422536669,63136000,0.0000,1.0
2011-05-16,58.16,58.32,57.27,57.399,50.9367683411784,73115300,0.0000,1.0
2011-05-13,58.98,59.07,58.39,58.41,51.8339455183579,63506600,0.0000,1.0
2011-05-12,58.56,59.19,58.24,59.11,52.4551364422212,66100000,0.0000,1.0
2011-05-11,59.1,59.31,58.36,58.755,52.140103902262,61900000,0.0000,1.0
2011-05-10,58.87,59.28,58.775,59.19,52.5261296906627,38053600,0.0000,1.0
2011-05-09,58.56,58.92,58.34,58.69,52.0824218879032,40022000,0.0000,1.0
2011-05-06,58.86,59.2,58.31,58.47,51.8871904546891,72507000,0.0000,1.0
2011-05-05,58.32,58.97,58.08,58.28,51.7185814896405,72200000,0.0000,1.0
2011-05-04,58.72,58.87,58.11,58.6,52.0025544834065,53097200,0.0000,1.0
2011-05-03,58.95,59.0,58.33,58.69,52.0824218879032,38100000,0.0000,1.0
2011-05-02,59.19,59.34,58.82,58.97,52.3308982574485,48149400,0.0000,1.0
2011-04-29,59.04,59.29,58.98,59.08,52.4285139740556,44831200,0.0000,1.0
2011-04-28,59.06,59.23,58.88,59.13,52.4728847543315,48100000,0.0000,1.0
2011-04-27,58.9,59.29,58.66,59.22,52.5527521588282,56465500,0.0000,1.0
2011-04-26,58.65,59.03,58.51,58.82,52.1977859166207,49400000,0.0000,1.0
2011-04-25,58.4,58.52,58.28,58.49,51.9049387667995,25376800,0.0000,1.0
2011-04-21,58.47,58.47,58.16,58.34,51.7718264259716,43666800,0.0000,1.0
2011-04-20,57.59,57.94,56.6051,57.875,51.3591781694053,67397500,0.0000,1.0
2011-04-19,56.39,56.6,56.1,56.6,50.2277232723688,38608400,0.0000,1.0
2011-04-18,56.09,56.27,55.32,56.25,49.9171278104372,69065000,0.0000,1.0
2011-04-15,56.53,56.87,56.28,56.65,50.2720940526447,68530000,0.0000,1.0
2011-04-14,56.45,56.83,56.23,56.75,50.3608356131966,53544100,0.0000,1.0
2011-04-13,56.77,57.0,56.4,56.85,50.4495771737485,49979800,0.0000,1.0
2011-04-12,56.52,56.64,56.15,56.37,50.0236176830994,50422800,0.0000,1.0
2011-04-11,57.16,57.29,56.56,56.76,50.3697097692518,42451700,0.0000,1.0
2011-04-08,57.48,57.57,56.65,56.95,50.5383187343004,42782200,0.0000,1.0
2011-04-07,57.23,57.6,56.81,57.22,50.7779209477905,60697000,0.0000,1.0
2011-04-06,57.54,57.73,56.93,57.26,50.8134175720112,49532100,0.0000,1.0
2011-04-05,57.16,57.49,57.0,57.12,50.6891793872386,55349400,0.0000,1.0
2011-04-04,57.62,57.68,57.02,57.27,50.8222917280664,48659100,0.0000,1.0
2011-04-01,57.72,57.9,57.29,57.46,50.990900693115,68031800,0.0000,1.0
2011-03-31,57.25,57.48,57.15,57.43,50.9642782249494,50004300,0.0000,1.0
2011-03-30,57.36,57.43,57.08,57.35,50.8932849765079,44935900,0.0000,1.0
2011-03-29,56.4,57.08,56.23,57.08,50.6536827630178,47994800,0.0000,1.0
2011-03-28,57.09,57.1,56.5,56.53,50.1656041799824,37824000,0.0000,1.0
2011-03-25,56.89,57.22,56.7299,56.84,50.4407030176933,74131100,0.0000,1.0
2011-03-24,56.12,56.82,55.82,56.7,50.3164648329207,69502400,0.0000,1.0
2011-03-23,55.19,55.87,54.82,55.71,49.437923383457,60365100,0.0000,1.0
2011-03-22,55.57,55.61,55.28,55.395,49.1583874677185,36162100,0.0000,1.0
2011-03-21,55.29,55.78,54.4956,55.5,49.251566106298,57423000,0.0000,1.0
2011-03-18,55.2,55.22,54.41,54.45,48.3197797205032,94887200,0.0769,1.0
2011-03-17,55.01,55.24,54.1294,54.65,48.4288931626829,94434500,0.0000,1.0
2011-03-16,55.03,55.34,53.77,54.15,47.9858108830609,176507700,0.0000,1.0
2011-03-15,54.64,55.82,54.47,55.49,49.1732713924478,101276500,0.0000,1.0
2011-03-14,56.18,56.59,55.86,56.29,49.882203039843,73565800,0.0000,1.0
2011-03-11,55.83,56.66,55.82,56.49,50.0594359516918,81679400,0.0000,1.0
2011-03-10,56.39,56.52,55.91,56.14,49.7492783559564,102894400,0.0000,1.0
2011-03-09,57.21,57.27,56.72,57.03,50.5379648136835,84764200,0.0000,1.0
2011-03-08,57.1,57.68,56.77,57.42,50.8835689917887,62399100,0.0000,1.0
2011-03-07,58.21,58.2599,56.67,57.19,50.6797511431626,98470000,0.0000,1.0
2011-03-04,58.25,58.26,57.59,57.9675,51.3687440879747,62328400,0.0000,1.0
2011-03-03,57.68,58.365,57.67,58.265,51.6323780443498,64146600,0.0000,1.0
2011-03-02,56.82,57.511,56.79,57.14,50.6354429152004,61552900,0.0000,1.0
2011-03-01,57.99,58.02,56.695,56.84,50.3695935474272,91993900,0.0000,1.0
2011-02-28,57.87,58.05,57.43,57.7689,51.1927518065089,51402800,0.0000,1.0
2011-02-25,57.16,57.72,57.12,57.65,51.0873868404148,54094600,0.0000,1.0
2011-02-24,56.7,57.03,56.14,56.855,50.3828860158158,98716100,0.0000,1.0
2011-02-23,57.0,57.23,56.13,56.56,50.1214674708389,97842900,0.0000,1.0
2011-02-22,58.0,58.13,56.94,57.03,50.5379648136835,92598100,0.0000,1.0
2011-02-18,58.88,58.97,58.51,58.73,52.0444445643983,44334300,0.0000,1.0
2011-02-17,58.6,58.975,58.55,58.86,52.1596459571,38361900,0.0000,1.0
2011-02-16,58.64,59.04,58.63,58.881,52.1782554128441,53061700,0.0000,1.0
2011-02-15,58.44,58.57,58.23,58.5,51.8406267157722,39723800,0.0000,1.0
2011-02-14,58.43,58.66,58.38,58.58,51.9115198805117,48506100,0.0000,1.0
2011-02-11,57.87,58.48,57.77,58.44,51.7874568422175,47853500,0.0000,1.0
2011-02-10,57.61,58.1,57.49,58.021,51.4161538918943,70194700,0.0000,1.0
2011-02-09,57.94,58.12,57.75,57.93,51.3355129170031,62540800,0.0000,1.0
2011-02-08,57.65,58.07,57.56,58.025,51.4196985501313,38099900,0.0000,1.0
2011-02-07,57.49,57.97,57.4,57.65,51.0873868404148,45627100,0.0000,1.0
2011-02-04,57.05,57.42,56.9,57.375,50.8436915866227,47647800,0.0000,1.0
2011-02-03,56.85,57.14,56.4,57.0575,50.5623343390627,45341900,0.0000,1.0
2011-02-02,56.92,57.17,56.84,56.955,50.4715024717402,48661000,0.0000,1.0
2011-02-01,56.4194,57.18,56.36,57.05,50.5556881048684,76952900,0.0000,1.0
2011-01-31,55.81,56.16,55.39,56.0,49.6252153176622,70571300,0.0000,1.0
2011-01-28,57.16,57.22,55.47,55.73,49.3859508866664,123359900,0.0000,1.0
2011-01-27,57.01,57.35,56.92,57.18,50.6708894975701,53656100,0.0000,1.0
2011-01-26,56.63,56.98,56.45,56.83,50.3607319018347,60547700,0.0000,1.0
2011-01-25,56.18,56.55,56.05,56.5325,50.0970979454597,55305100,0.0000,1.0
2011-01-24,55.79,56.46,55.68,56.45,50.023989369322,64103300,0.0000,1.0
2011-01-21,56.39,56.49,55.65,55.68,49.3416426587042,59673300,0.0000,1.0
2011-01-20,56.3,56.35,55.68,56.11,49.7226934191791,92357800,0.0000,1.0
2011-01-19,57.24,57.26,56.32,56.51,50.0771592428767,67767200,0.0000,1.0
2011-01-18,56.52,57.23,56.49,57.16,50.6531662063852,65805600,0.0000,1.0
2011-01-14,56.59,57.02,56.46,57.0,50.5113798769062,43867400,0.0000,1.0
2011-01-13,56.59,56.73,56.41,56.575,50.1347599392275,47364500,0.0000,1.0
2011-01-12,56.42,56.56,56.2,56.555,50.1170366480426,51979300,0.0000,1.0
2011-01-11,56.29,56.36,55.95,56.16,49.7670016471413,56663800,0.0000,1.0
2011-01-10,55.72,56.18,55.58,56.08,49.6961084824018,55551800,0.0000,1.0
2011-01-07,56.02,56.05,55.32,55.87,49.5100139249605,72261700,0.0000,1.0
2011-01-06,55.79,55.96,55.68,55.92,49.5543221529227,46139600,0.0000,1.0
2011-01-05,55.11,55.76,55.07,55.74,49.3948125322588,43787400,0.0000,1.0
2011-01-04,55.53,55.55,54.92,55.265,48.9738843666179,43851500,0.0000,1.0
2011-01-03,54.959,55.69,54.95,55.31,49.0137617717839,90994300,0.0000,1.0
2010-12-31,54.6,54.62,54.21,54.46,48.2605218964265,38540100,0.0000,1.0
2010-12-30,54.79,54.8,54.55,54.66,48.4377548082753,27553300,0.0000,1.0
2010-12-29,54.82,54.9,54.73,54.79,48.552956200977,24132700,0.0000,1.0
2010-12-28,54.88,54.92,54.55,54.67,48.4466164538678,24160500,0.0000,1.0
2010-12-27,54.62,54.86,54.21,54.77,48.5352329097922,29263700,0.0000,1.0
2010-12-23,54.78,54.87,54.61,54.742,48.5104203021333,21664800,0.0000,1.0
2010-12-22,54.86,54.96,54.79,54.885,48.6371418341052,35766500,0.0000,1.0
2010-12-21,54.7602,54.89,54.62,54.89,48.6415726569014,35775400,0.0000,1.0
2010-12-20,54.59,54.76,54.16,54.56,48.3491383523509,48159600,0.0000,1.0
2010-12-17,54.54,54.68,54.41,54.52,48.3136917699812,36844200,0.1083,1.0
2010-12-16,54.21,54.66,54.06,54.58,48.2709572032523,65519400,0.0000,1.0
2010-12-15,54.37,54.7,54.03,54.16,47.899506085162,76951900,0.0000,1.0
2010-12-14,54.42,54.62,54.23,54.395,48.1073418298078,69884800,0.0000,1.0
2010-12-13,54.71,54.74,54.27,54.3,48.0233231245255,53110200,0.0000,1.0
2010-12-10,54.29,54.55,54.09,54.495,48.1957825722102,44696200,0.0000,1.0
2010-12-09,54.41,54.44,53.95,54.135,47.8773958995614,51679800,0.0000,1.0
2010-12-08,54.02,54.15,53.6899,54.08,47.8287534912401,48066900,0.0000,1.0
2010-12-07,54.49,54.52,53.82,53.88,47.6518720064352,59067300,0.0000,1.0
2010-12-06,53.86,53.95,53.68,53.845,47.6209177465944,39312000,0.0000,1.0
2010-12-03,53.5,53.94,53.5,53.87,47.643027932195,38014200,0.0000,1.0
2010-12-02,53.27,53.81,53.21,53.73,47.5192108928316,56844600,0.0000,1.0
2010-12-01,52.87,53.46,52.84,53.19,47.0416308838584,81758800,0.0000,1.0
2010-11-30,52.18,52.7355,51.88,52.085,46.0643606803114,118862100,0.0000,1.0
2010-11-29,52.7,52.9,52.1,52.73,46.6348034688071,89269100,0.0000,1.0
2010-11-26,52.8,53.13,52.67,52.77,46.6701797657681,23640300,0.0000,1.0
2010-11-24,52.58,53.25,52.56,53.12,46.9797223641767,53444200,0.0000,1.0
2010-11-23,52.39,52.45,51.77,52.07,46.051094568951,76818300,0.0000,1.0
2010-11-22,52.25,52.91,52.17,52.91,46.7939968051315,69918900,0.0000,1.0
2010-11-19,52.34,52.59,52.14,52.47,46.4048575385608,54506100,0.0000,1.0
2010-11-18,52.15,52.79,52.13,52.43,46.3694812415998,71488300,0.0000,1.0
2010-11-17,51.49,51.87,51.35,51.6,45.6354230796596,77836200,0.0000,1.0
2010-11-16,51.93,52.2462,50.85,51.45,45.5027619660559,101097000,0.0000,1.0
2010-11-15,52.78,52.88,52.29,52.315,46.267774387837,56723400,0.0000,1.0
2010-11-12,53.1,53.3672,52.11,52.51,46.4402338355218,99164300,0.0000,1.0
2010-11-11,52.9,53.48,52.66,53.385,47.2140903315431,85163600,0.0000,1.0
2010-11-10,53.53,53.77,53.1,53.715,47.5059447814712,83553700,0.0000,1.0
2010-11-09,53.97,54.0401,53.21,53.45,47.2715768141047,66828700,0.0000,1.0
2010-11-08,53.57,53.83,53.4499,53.7375,47.5258439485117,39623500,0.0000,1.0
2010-11-05,53.67,53.81,53.51,53.67,47.4661464473901,77937100,0.0000,1.0
2010-11-04,53.63,53.8614,53.5,53.67,47.4661464473901,84201000,0.0000,1.0
2010-11-03,52.84,53.04,52.36,53.02,46.8912816217742,126225800,0.0000,1.0
2010-11-02,52.66,52.93,52.575,52.78,46.6790238400084,48137500,0.0000,1.0
2010-11-01,52.38,52.75,51.98,52.22,46.1837556825547,60555600,0.0000,1.0
2010-10-29,52.29,52.49,52.1698,52.18,46.1483793855937,46668700,0.0000,1.0
2010-10-28,52.42,52.45,51.84,52.3,46.2545082764766,61220000,0.0000,1.0
2010-10-27,51.8589,52.23,51.66,52.19,46.157223459834,57483400,0.0000,1.0
2010-10-26,51.62,52.15,51.42,52.03,46.0157182719901,60498300,0.0000,1.0
2010-10-25,51.85,52.23,51.85,51.89,45.8919012326266,51413900,0.0000,1.0
2010-10-22,51.3,51.69,51.21,51.64,45.6707993766205,47406900,0.0000,1.0
2010-10-21,51.51,51.7101,50.79,51.29,45.361256778212,85885400,0.0000,1.0
2010-10-20,50.96,51.57,50.87,51.19,45.2728160358095,80861400,0.0000,1.0
2010-10-19,50.74,51.3,50.42,50.82,44.9455852889205,105739800,0.0000,1.0
2010-10-18,51.52,51.72,51.3,51.3,45.3701008524522,72399400,0.0000,1.0
2010-10-15,51.04,51.5,50.63,51.49,45.5381382630169,104654000,0.0000,1.0
2010-10-14,50.54,50.64,50.17,50.42,44.5918223193108,68464000,0.0000,1.0
2010-10-13,50.4,50.75,50.28,50.52,44.6802630617132,71122900,0.0000,1.0
2010-10-12,49.69,50.21,49.26,50.11,44.3176560178632,88571700,0.0000,1.0
2010-10-11,49.78,50.02,49.62,49.77,44.0169574936949,46880000,0.0000,1.0
2010-10-08,49.49,49.87,49.08,49.75,43.9992693452144,83223900,0.0000,1.0
2010-10-07,49.52,49.54,49.0,49.41,43.6985708210461,75693300,0.0000,1.0
2010-10-06,49.59,49.71,48.91,49.23,43.5393774847217,81831200,0.0000,1.0
2010-10-05,49.03,49.76,49.0,49.66,43.9196726770522,99301300,0.0000,1.0
2010-10-04,48.86,49.05,48.2,48.48,42.8760719167034,71359900,0.0000,1.0
2010-10-01,49.46,49.53,48.781,49.01,43.3448078514363,77675400,0.0000,1.0
2010-09-30,49.54,49.84,48.75,49.07,43.3978722968778,122458600,0.0000,1.0
2010-09-29,49.3,49.53,49.11,49.29,43.5924419301632,81679200,0.0000,1.0
2010-09-28,49.51,49.54,48.59,49.37,43.6631945240851,104922900,0.0000,1.0
2010-09-27,49.65,49.75,49.35,49.39,43.6808826725656,43859800,0.0000,1.0
2010-09-24,49.22,49.69,49.15,49.66,43.9196726770522,79495900,0.0000,1.0
2010-09-23,48.39,49.16,48.32,48.67,43.044109327268,85040000,0.0000,1.0
2010-09-22,48.64,49.021,48.42,48.69,43.0617974757485,88315900,0.0000,1.0
2010-09-21,48.84,49.17,48.61,48.82,43.1767704408717,82272000,0.0000,1.0
2010-09-20,48.18,48.93,48.1101,48.8299,43.1855260743695,84475000,0.0000,1.0
2010-09-17,48.14,48.14,47.75,47.995,42.4471343160516,76372600,0.1115,1.0
2010-09-16,47.68,47.98,47.54,47.94,42.3001778159421,66885800,0.0000,1.0
2010-09-15,47.35,47.8,47.19,47.75,42.1325300523829,67108200,0.0000,1.0
2010-09-14,47.17,47.7,47.08,47.45,41.8678230572894,91405800,0.0000,1.0
2010-09-13,46.95,47.37,46.94,47.25,41.6913517272271,64523400,0.0000,1.0
2010-09-10,46.49,46.67,46.25,46.6,41.1178199045245,66995700,0.0000,1.0
2010-09-09,46.6076,46.7,46.32,46.43,40.9678192739715,61476400,0.0000,1.0
2010-09-08,45.84,46.45,45.82,46.25,40.8089950769154,66879800,0.0000,1.0
2010-09-07,45.82,46.03,45.625,45.7,40.323698919244,51195200,0.0000,1.0
2010-09-03,45.73,46.02,45.55,46.01,40.5972294808406,64041100,0.0000,1.0
2010-09-02,44.84,45.28,44.73,45.26,39.9354619931068,41816800,0.0000,1.0
2010-09-01,44.1,44.91,44.07,44.76,39.494283667951,83523100,0.0000,1.0
2010-08-31,43.39,43.85,43.18,43.46,38.3472200225458,72066900,0.0000,1.0
2010-08-30,43.87,44.25,43.6,43.61,38.4795735200926,49373200,0.0000,1.0
2010-08-27,43.86,44.16,42.97,44.07,38.8854575792359,109568800,0.0000,1.0
2010-08-26,44.24,44.32,43.5,43.54,38.4178085545707,91199000,0.0000,1.0
2010-08-25,43.35,44.26,43.27,44.07,38.8854575792359,87247900,0.0000,1.0
2010-08-24,44.01,44.12,43.465,43.65,38.514867786105,79095800,0.0000,1.0
2010-08-23,45.25,45.34,44.46,44.48,39.2472238058637,69612200,0.0000,1.0
2010-08-20,44.79,45.03,44.54,44.92,39.6354607320009,65806700,0.0000,1.0
2010-08-19,45.29,45.46,44.56,44.86,39.5825193329822,82969500,0.0000,1.0
2010-08-18,45.29,45.82,45.11,45.55,40.1913454216972,61835400,0.0000,1.0
2010-08-17,45.11,45.78,45.03,45.372,40.0342859379417,56927100,0.0000,1.0
2010-08-16,44.72,45.11,44.3,44.8,39.5295779339635,55472900,0.0000,1.0
2010-08-13,44.87,45.06,44.71,44.72,39.4589894019385,46387300,0.0000,1.0
2010-08-12,44.56,45.24,44.45,45.04,39.7413435300383,66000200,0.0000,1.0
2010-08-11,45.91,45.92,45.21,45.4,40.0589919241505,92219700,0.0000,1.0
2010-08-10,46.63,46.95,46.28,46.6725,41.1817907616721,86694500,0.0000,1.0
2010-08-09,47.01,47.19,46.79,47.08,41.5413510966741,26927600,0.0000,1.0
2010-08-06,46.32,46.85,46.05,46.76,41.2589969685744,71339200,0.0000,1.0
2010-08-05,46.72,46.92,46.52,46.83,41.3207619340962,39150200,0.0000,1.0
2010-08-04,46.69,46.99,46.5,46.938,41.4160564523298,43820600,0.0000,1.0
2010-08-03,46.63,46.7,46.25,46.47,41.003113539984,60856600,0.0000,1.0
2010-08-02,46.38,46.79,46.2101,46.67,41.1795848700463,68706800,0.0000,1.0
2010-07-30,45.36,46.09,45.07,45.81,40.4207581507783,98958100,0.0000,1.0
2010-07-29,46.3,46.41,45.25,45.71,40.3325224857471,85669500,0.0000,1.0
2010-07-28,46.38,46.58,45.88,46.05,40.6325237468531,51988200,0.0000,1.0
2010-07-27,46.69,46.72,46.21,46.42,40.9589957074684,67655600,0.0000,1.0
2010-07-26,46.12,46.46,45.91,46.44,40.9766428404746,64850900,0.0000,1.0
2010-07-23,45.46,46.1,45.38,46.06,40.6413473133562,81056100,0.0000,1.0
2010-07-22,45.26,45.98,45.24,45.77,40.3854638847658,82890300,0.0000,1.0
2010-07-21,45.75,45.76,44.56,44.64,39.3884008699136,83577000,0.0000,1.0
2010-07-20,43.99,45.26,43.86,45.26,39.9354619931068,89061200,0.0000,1.0
2010-07-19,44.48,44.81,44.1,44.72,39.4589894019385,81800800,0.0000,1.0
2010-07-16,45.44,45.6281,44.3,44.34,39.1236938748201,98831900,0.0000,1.0
2010-07-15,45.46,45.74,44.99,45.6,40.2354632542128,95992500,0.0000,1.0
2010-07-14,45.42,45.81,45.24,45.56,40.2001689882003,87687100,0.0000,1.0
2010-07-13,45.13,45.5,44.8,45.33,39.9972269586286,93310500,0.0000,1.0
2010-07-12,44.58,45.03,44.46,44.75,39.4854601014479,60927500,0.0000,1.0
2010-07-09,44.18,44.63,44.08,44.62,39.3707537369073,47851200,0.0000,1.0
2010-07-08,44.3097,44.38,43.68,44.2,39.0001639437764,78264600,0.0000,1.0
2010-07-07,42.74,44.01,42.7,43.96,38.7883983477016,72448400,0.0000,1.0
2010-07-06,43.09,43.37,42.25,42.6,37.5883933032777,88591900,0.0000,1.0
2010-07-02,42.67,42.8215,42.09,42.47,37.4736869387372,78565300,0.0000,1.0
2010-07-01,42.82,42.96,41.77,42.59,37.5795697367746,158695000,0.0000,1.0
2010-06-30,43.23,43.67,42.64,42.71,37.685452534812,101313200,0.0000,1.0
2010-06-29,44.42,44.46,43.07,43.37,38.2678079240177,136384200,0.0000,1.0
2010-06-28,45.29,45.55,44.81,45.11,39.8031084955601,71350000,0.0000,1.0
2010-06-25,45.51,45.66,44.95,45.27,39.9442855596099,88740300,0.0000,1.0
2010-06-24,45.84,45.99,45.2,45.35,40.0148740916349,114145900,0.0000,1.0
2010-06-23,46.29,46.47,45.69,46.05,40.6325237468531,92397600,0.0000,1.0
2010-06-22,46.79,47.14,46.15,46.24,40.8001715104123,94493400,0.0000,1.0
2010-06-21,47.6,47.68,46.33,46.6,41.1178199045245,95488100,0.0000,1.0
2010-06-18,47.06,47.34,46.86,47.0,41.4707625646492,75921400,0.0893,1.0
2010-06-17,47.16,47.18,46.64,47.05,41.4361517089178,77111900,0.0000,1.0
2010-06-16,46.58,47.14,46.5,46.9,41.3040492061264,78399700,0.0000,1.0
2010-06-15,45.71,46.77,45.4532,46.71,41.1367193692572,76332600,0.0000,1.0
2010-06-14,45.91,46.24,45.41,45.49,40.0622856798867,68085000,0.0000,1.0
2010-06-11,44.63,45.54,44.61,45.5,40.0710925134062,74346800,0.0000,1.0
2010-06-10,44.39,45.12,44.24,45.07,39.6923986720707,76892300,0.0000,1.0
2010-06-09,44.48,44.91,43.69,43.82,38.5915444821419,101949200,0.0000,1.0
2010-06-08,44.37,44.48,43.59,44.19,38.9173973223608,133030100,0.0000,1.0
2010-06-07,45.34,45.46,44.22,44.27,38.9878519905163,88436600,0.0000,1.0
2010-06-04,45.71,46.29,44.9375,45.0925,39.7122140474894,112849900,0.0000,1.0
2010-06-03,46.36,46.77,46.08,46.69,41.1191057022183,98928400,0.0000,1.0
2010-06-02,45.45,46.28,45.13,46.25,40.7316050273634,97249300,0.0000,1.0
2010-06-01,45.45,46.25,45.13,45.18,39.7892738407844,104242700,0.0000,1.0
2010-05-28,45.94,45.99,45.2,45.6,40.1591608486005,128535300,0.0000,1.0
2010-05-27,45.22,45.89,45.09,45.87,40.3969453536251,110671600,0.0000,1.0
2010-05-26,44.93,45.57,44.12,44.2,38.9262041558803,140203200,0.0000,1.0
2010-05-25,43.67,44.76,43.23,44.7,39.3665458318518,155643000,0.0000,1.0
2010-05-24,44.81,45.325,44.64,44.66,39.331318497774,113038000,0.0000,1.0
2010-05-21,43.64,45.64,43.49,44.84,39.4898415011238,190631100,0.0000,1.0
2010-05-20,45.17,45.28,44.25,44.35,39.0583066586717,189289800,0.0000,1.0
2010-05-19,46.26,46.63,45.55,46.06,40.5642751904942,159000300,0.0000,1.0
2010-05-18,47.47,47.58,46.22,46.43,40.8901280307131,153072100,0.0000,1.0
2010-05-17,47.04,47.27,46.07,47.08,41.4625722094761,120969600,0.0000,1.0
2010-05-14,47.49,47.52,46.38,46.93,41.3304697066846,147386100,0.0000,1.0
2010-05-13,48.43,48.79,47.7301,47.85,42.1406983904722,102844300,0.0000,1.0
2010-05-12,47.98,48.66,47.9,48.62,42.8188245714683,85462400,0.0000,1.0
2010-05-11,47.31,48.39,47.2,47.72,42.0262095547196,113016100,0.0000,1.0
2010-05-10,47.42,47.8,47.31,47.77,42.0702437223168,136041600,0.0000,1.0
2010-05-07,46.22,46.8,44.2833,45.41,39.9918310117313,288200400,0.0000,1.0
2010-05-06,47.85,48.3201,41.55,46.57,41.0134236999852,274356800,0.0000,1.0
2010-05-05,47.98,48.5,47.64,48.18,42.4313238966134,128560200,0.0000,1.0
2010-05-04,49.31,49.32,48.08,48.43,42.6514947345991,141136500,0.0000,1.0
2010-05-03,49.43,50.17,49.43,49.93,43.9725197625136,74169700,0.0000,1.0
2010-04-30,50.21,50.29,49.2,49.2375,43.3626465412931,110897000,0.0000,1.0
2010-04-29,49.61,50.33,49.61,50.23,44.2367247680965,84180200,0.0000,1.0
2010-04-28,49.6,49.63,48.98,49.37,43.4793370854255,130082100,0.0000,1.0
2010-04-27,50.22,50.43,49.21,49.34,43.4529165848673,112608000,0.0000,1.0
2010-04-26,50.53,50.65,50.3,50.41,44.3952477714463,67361000,0.0000,1.0
2010-04-23,50.29,50.57,50.09,50.52,44.49212294016,77205200,0.0000,1.0
2010-04-22,49.5697,50.36,49.26,50.31,44.307179436252,110477200,0.0000,1.0
2010-04-21,50.09,50.19,49.725,50.03,44.0605880977079,74748700,0.0000,1.0
2010-04-20,49.755,49.88,49.43,49.75,43.8139967591639,69543700,0.0000,1.0
2010-04-19,49.36,49.66,48.9,49.5,43.5938259211781,98251700,0.0000,1.0
2010-04-16,49.95,50.12,49.2,49.53,43.6202464217364,127388000,0.0000,1.0
2010-04-15,49.88,50.19,49.87,50.13,44.1486564329022,72254200,0.0000,1.0
2010-04-14,49.57,49.92,49.5,49.91,43.9549060954748,69004800,0.0000,1.0
2010-04-13,49.02,49.35,48.86,49.32,43.4353029178284,59376000,0.0000,1.0
2010-04-12,49.05,49.2,48.94,49.07,43.2151320798426,44280600,0.0000,1.0
2010-04-09,48.77,49.05,48.635,49.03,43.1799047457649,54227300,0.0000,1.0
2010-04-08,48.51,48.82,48.24,48.74,42.9245065737015,68314300,0.0000,1.0
2010-04-07,48.69,48.87,48.37,48.63,42.8276314049877,77211500,0.0000,1.0
2010-04-06,48.49,48.9,48.39,48.75,42.9333134072209,54097100,0.0000,1.0
2010-04-05,48.26,48.72,48.14,48.61,42.8100177379489,56220300,0.0000,1.0
2010-04-01,48.34,48.7,47.79,48.16,42.4137102295745,83728600,0.0000,1.0
2010-03-31,48.23,48.45,48.07,48.16,42.4137102295745,59947400,0.0000,1.0
2010-03-30,48.36,48.55,48.06,48.39,42.6162674005214,49437300,0.0000,1.0
2010-03-29,48.23,48.4,48.1,48.23,42.4753580642105,57993300,0.0000,1.0
2010-03-26,48.14,48.33,47.74,48.0,42.2728008932636,78067900,0.0000,1.0
2010-03-25,48.37,48.6,47.9,47.95,42.2287667256665,76294800,0.0000,1.0
2010-03-24,48.14,48.17,47.91,48.02,42.2904145603025,62995700,0.0000,1.0
2010-03-23,48.0,48.3,47.77,48.2525,42.4951734396292,59182600,0.0000,1.0
2010-03-22,47.31,48.11,47.25,47.92,42.2023462251082,71902800,0.0000,1.0
2010-03-19,47.95,47.95,47.32,47.49,41.8236523837727,86337100,0.0515,1.0
2010-03-18,47.72,47.88,47.6,47.83,42.0774897009021,77829400,0.0000,1.0
2010-03-17,47.6,47.9,47.53,47.67,41.9367328881874,75643500,0.0000,1.0
2010-03-16,47.39,47.61,47.23,47.54,41.8223679778567,74950600,0.0000,1.0
2010-03-15,47.26,47.38,46.91,47.24,41.5584489540166,60150500,0.0000,1.0
2010-03-12,47.5,47.53,47.1,47.36,41.6640165635527,64068300,0.0000,1.0
2010-03-11,47.07,47.35,46.98,47.35,41.655219262758,67510300,0.0000,1.0
2010-03-10,46.8,47.28,46.8,47.17,41.4968678484539,102578900,0.0000,1.0
2010-03-09,46.4,47.05,46.4,46.79,41.1625704182565,98002800,0.0000,1.0
2010-03-08,46.46,46.64,46.44,46.53,40.9338405975951,58712400,0.0000,1.0
2010-03-05,46.1,46.54,45.99,46.44,40.8546648904431,68136300,0.0000,1.0
2010-03-04,45.64,45.81,45.4,45.75,40.2476511356109,54470900,0.0000,1.0
2010-03-03,45.67,45.82,45.43,45.6,40.1156916236909,65735500,0.0000,1.0
2010-03-02,45.54,45.85,45.45,45.55,40.0717051197176,76368500,0.0000,1.0
2010-03-01,44.95,45.49,44.95,45.41,39.9485429085922,77290100,0.0000,1.0
2010-02-26,44.6,44.86,44.4,44.76,39.3767183569387,66222400,0.0000,1.0
2010-02-25,44.11,44.7,43.83,44.6,39.235961544224,97961300,0.0000,1.0
2010-02-24,44.4099,44.79,44.32,44.61,39.2447588450187,86591000,0.0000,1.0
2010-02-23,44.69,44.74,43.95,44.16,38.8488803092586,95814400,0.0000,1.0
2010-02-22,45.01,45.03,44.56,44.74,39.3591237553494,72055000,0.0000,1.0
2010-02-19,44.76,45.05,44.62,44.83,39.4382994625014,80416500,0.0000,1.0
2010-02-18,44.54,44.93,44.45,44.85,39.4558940640907,65752600,0.0000,1.0
2010-02-17,44.5,44.57,44.26,44.57,39.20956964184,82691700,0.0000,1.0
2010-02-16,44.08,44.35,43.85,44.32,38.9896371219733,83861400,0.0000,1.0
2010-02-12,43.27,43.88,43.16,43.76,38.4969882774718,93938500,0.0000,1.0
2010-02-11,43.01,43.79,42.76,43.67,38.4178125703198,93050800,0.0000,1.0
2010-02-10,43.1,43.31,42.75,43.02,37.8459880186663,94102900,0.0000,1.0
2010-02-09,43.17,43.51,42.76,43.11,37.9251637258183,118956000,0.0000,1.0
2010-02-08,42.92,43.18,42.64,42.67,37.5380824908529,94354400,0.0000,1.0
2010-02-05,42.75,43.02,42.12,42.98,37.8107988154876,213618600,0.0000,1.0
2010-02-04,43.58,43.66,42.62,42.62,37.4940959868795,151652500,0.0000,1.0
2010-02-03,43.45,43.97,43.42,43.89,38.6113531878025,93581600,0.0000,1.0
2010-02-02,43.31,43.78,43.03,43.65,38.4002179687304,110727700,0.0000,1.0
2010-02-01,42.91,43.2807,42.88,43.26,38.0571232377383,136827100,0.0000,1.0
2010-01-29,43.9,44.02,42.63,42.79,37.6436501003889,212099600,0.0000,1.0
2010-01-28,44.4,44.43,43.32,43.55,38.3122449607837,221439800,0.0000,1.0
2010-01-27,44.29,44.85,44.01,44.7,39.3239345521707,161632700,0.0000,1.0
2010-01-26,44.28,44.89,44.05,44.35,39.0160290243573,140816500,0.0000,1.0
2010-01-25,44.39,44.6,44.12,44.31,38.9808398211786,154218700,0.0000,1.0
2010-01-22,45.34,45.48,44.04,44.16,38.8488803092586,171098700,0.0000,1.0
2010-01-21,46.06,46.35,45.3,45.49,40.0189213149495,204939600,0.0000,1.0
2010-01-20,46.27,46.604,45.43,45.92,40.3972052491203,145680000,0.0000,1.0
2010-01-19,45.96,46.64,45.95,46.59,40.9866244023631,84388200,0.0000,1.0
2010-01-15,46.46,46.55,45.65,45.85,40.3356241435576,126849300,0.0000,1.0
2010-01-14,46.26,46.52,46.22,46.39,40.8106783864698,75209000,0.0000,1.0
2010-01-13,45.93,46.49,45.61,46.35,40.7754891832911,100661000,0.0000,1.0
2010-01-12,46.08,46.14,45.53,45.78,40.274043037995,90673900,0.0000,1.0
2010-01-11,46.6,46.64,46.12,46.36,40.7842864840858,104673400,0.0000,1.0
2010-01-08,46.04,46.55,45.93,46.55,40.9514351991845,88886600,0.0000,1.0
2010-01-07,46.2,46.27,45.92,46.17,40.617137768987,77094100,0.0000,1.0
2010-01-06,46.39,46.55,46.07,46.14,40.590745866603,96033000,0.0000,1.0
2010-01-05,46.38,46.5,46.16,46.42,40.8370702888538,62935600,0.0000,1.0
2010-01-04,46.32,46.485,46.27,46.42,40.8370702888538,62822800,0.0000,1.0
2009-12-31,46.25,46.275,45.75,45.75,40.2476511356109,50079200,0.0000,1.0
2009-12-30,46.0,46.26,45.96,46.17,40.617137768987,57612700,0.0000,1.0
2009-12-29,46.22,46.25,45.99,46.03,40.4939755578617,32410200,0.0000,1.0
2009-12-28,46.08,46.3,45.94,46.22,40.6611242729604,49381400,0.0000,1.0
2009-12-24,45.61,45.98,45.6,45.98,40.4499890538883,31770400,0.0000,1.0
2009-12-23,45.34,45.57,45.21,45.56,40.0805024205122,73932200,0.0000,1.0
2009-12-22,45.08,45.29,45.03,45.23,39.7901914942881,51569100,0.0000,1.0
2009-12-21,44.67,45.13,44.67,44.96,39.5526643728321,82357400,0.0000,1.0
2009-12-18,44.14,44.48,44.0,44.46,39.1127993330986,96442600,0.0776,1.0
2009-12-17,44.17,44.21,43.76,43.82,38.4826049624673,90440900,0.0000,1.0
2009-12-16,44.47,44.7,44.29,44.36,38.9568314955511,61629700,0.0000,1.0
2009-12-15,44.41,44.67,44.17,44.3,38.9041396585418,61171100,0.0000,1.0
2009-12-14,44.43,44.6,44.19,44.55,39.1236889794139,47965500,0.0000,1.0
2009-12-11,44.52,44.59,43.95,44.13,38.7548461203487,66643700,0.0000,1.0
2009-12-10,44.25,44.54,44.24,44.3,38.9041396585418,76722400,0.0000,1.0
2009-12-09,43.61,44.12,43.32,44.08,38.7109362561743,78820500,0.0000,1.0
2009-12-08,43.68,44.0,43.36,43.642,38.3262858460063,86621400,0.0000,1.0
2009-12-07,44.08,44.29,43.82,43.91,38.5616427179812,67471900,0.0000,1.0
2009-12-04,44.45,44.73,43.66,44.12,38.7460641475138,125062600,0.0000,1.0
2009-12-03,44.24,44.5,43.88,43.89,38.5440787723115,72460400,0.0000,1.0
2009-12-02,44.16,44.49,43.98,44.07,38.7021542833394,81653600,0.0000,1.0
2009-12-01,43.88,44.3,43.88,44.01,38.6494624463301,81817800,0.0000,1.0
2009-11-30,43.41,43.62,43.11,43.56,38.2542736687602,84819400,0.0000,1.0
2009-11-27,43.0,43.83,42.9,43.51,38.2103638045858,61230000,0.0000,1.0
2009-11-25,44.14,44.22,44.01,44.18,38.7987559845231,37630100,0.0000,1.0
2009-11-24,44.14,44.15,43.73,43.99,38.6318985006603,60670000,0.0000,1.0
2009-11-23,43.87,44.4,43.86,44.14,38.7636280931836,91621500,0.0000,1.0
2009-11-20,43.41,43.55,43.28,43.44,38.1488899947416,70912100,0.0000,1.0
2009-11-19,44.06,44.08,43.35,43.66,38.3420933971091,114558000,0.0000,1.0
2009-11-18,44.47,44.49,44.05,44.353,38.9506841145666,100240800,0.0000,1.0
2009-11-17,44.34,44.6,44.25,44.6,39.1675988435883,81884000,0.0000,1.0
2009-11-16,44.19,44.65,44.12,44.46,39.0446512238999,87776100,0.0000,1.0
2009-11-13,43.78,44.14,43.63,44.01,38.6494624463301,87959500,0.0000,1.0
2009-11-12,43.92,44.16,43.55,43.65,38.3333114242742,92426100,0.0000,1.0
2009-11-11,43.94,44.14,43.61,43.9,38.5528607451463,84676200,0.0000,1.0
2009-11-10,43.45,43.7714,43.4,43.62,38.3069655057696,72846500,0.0000,1.0
2009-11-09,42.92,43.52,42.88,43.51,38.2103638045858,101620800,0.0000,1.0
2009-11-06,42.16,42.65,42.08,42.6,37.4112042766113,96312300,0.0000,1.0
2009-11-05,41.81,42.4,41.78,42.35,37.1916549557391,135204800,0.0000,1.0
2009-11-04,41.51,41.87,41.28,41.33,36.2958937265808,107970600,0.0000,1.0
2009-11-03,40.97,41.32,40.84,41.26,36.2344199167366,95107000,0.0000,1.0
2009-11-02,41.01,41.57,40.64,41.13,36.1202542698831,142456600,0.0000,1.0
2009-10-30,42.06,42.15,40.92,40.96,35.9709607316901,162796500,0.0000,1.0
2009-10-29,41.68,42.19,41.54,42.09,36.9633236620321,85207600,0.0000,1.0
2009-10-28,42.19,42.32,41.3,41.39,36.3485855635901,143553600,0.0000,1.0
2009-10-27,42.95,43.11,42.18,42.34,37.1828729829043,121438200,0.0000,1.0
2009-10-26,43.17,43.76,42.79,42.99,37.7537012171718,107068600,0.0000,1.0
2009-10-23,43.69,43.73,43.02,43.13,37.8766488368602,117020400,0.0000,1.0
2009-10-22,43.07,43.49,42.79,43.31,38.0347243478881,85871800,0.0000,1.0
2009-10-21,43.2,43.82,43.06,43.14,37.8854308096951,110397400,0.0000,1.0
2009-10-20,43.45,43.46,42.94,43.22,37.9556865923741,89847900,0.0000,1.0
2009-10-19,42.81,43.27,42.59,43.21,37.9469046195393,83512000,0.0000,1.0
2009-10-16,42.92,42.99,42.48,42.78,37.5692797876392,111859300,0.0000,1.0
2009-10-15,42.93,43.12,42.87,43.06,37.815175027016,85772800,0.0000,1.0
2009-10-14,43.1,43.293,42.85,43.16,37.9029947553648,91004900,0.0000,1.0
2009-10-13,42.54,42.75,42.37,42.58,37.3936403309415,70939300,0.0000,1.0
2009-10-12,42.63,42.87,42.28,42.57,37.3848583581066,53221900,0.0000,1.0
2009-10-09,42.15,42.55,42.06,42.48,37.3058206025926,62828000,0.0000,1.0
2009-10-08,42.31,42.62,42.14,42.24,37.0950532545554,107850400,0.0000,1.0
2009-10-07,41.88,42.08,41.77,42.06,36.9369777435275,93787600,0.0000,1.0
2009-10-06,41.43,42.14,41.2206,41.94,36.8315940695088,124628000,0.0000,1.0
2009-10-05,41.09,41.4,40.83,41.21,36.1905100525622,97054200,0.0000,1.0
2009-10-02,40.72,41.25,40.72,40.88,35.900704949011,145286400,0.0000,1.0
2009-10-01,42.11,42.13,41.0,41.0,36.0060886230296,140119100,0.0000,1.0
2009-09-30,42.39,42.6024,41.6,42.25,37.1038352273903,173102700,0.0000,1.0
2009-09-29,42.41,42.6201,42.03,42.22,37.0774893088856,106686400,0.0000,1.0
2009-09-28,41.92,42.66,41.89,42.41,37.2443467927484,84478500,0.0000,1.0
2009-09-25,41.78,42.09,41.58,41.7,36.6208267214716,109216000,0.0000,1.0
2009-09-24,42.61,42.69,41.77,42.07,36.9457597163623,111016400,0.0000,1.0
2009-09-23,42.83,43.17,42.377,42.45,37.279474684088,143924100,0.0000,1.0
2009-09-22,42.82,42.83,42.4398,42.65,37.4551141407857,75638400,0.0000,1.0
2009-09-21,42.22,42.7,42.16,42.57,37.3848583581066,71351400,0.0000,1.0
2009-09-18,42.56,42.62,42.21,42.44,37.2706927112531,87444200,0.0408,1.0
2009-09-17,42.32,42.66,42.21,42.41,37.2086110955699,102169600,0.0000,1.0
2009-09-16,41.98,42.48,41.84,42.42,37.2173846421617,96888500,0.0000,1.0
2009-09-15,41.66,41.95,41.57,41.81,36.6821983000655,91594600,0.0000,1.0
2009-09-14,41.23,41.71,41.21,41.68,36.5681421943729,90435600,0.0000,1.0
2009-09-11,41.495,41.62,41.22,41.52,36.4277654489051,93868400,0.0000,1.0
2009-09-10,41.11,41.53,41.0,41.48,36.3926712625381,99289100,0.0000,1.0
2009-09-09,40.76,41.29,40.59,41.09,36.0505029454603,99280800,0.0000,1.0
2009-09-08,40.65,40.78,40.46,40.74,35.7434288147493,71024400,0.0000,1.0
2009-09-04,39.58,40.38,39.52,40.36,35.4100340442632,74866600,0.0000,1.0
2009-09-03,39.44,39.5702,39.02,39.51,34.6642825839653,76783100,0.0000,1.0
2009-09-02,39.09,39.47,39.04,39.25,34.4361703725801,92757200,0.0000,1.0
2009-09-01,39.87,40.59,39.16,39.28,34.4624910123553,162958900,0.0000,1.0
2009-08-31,40.16,40.2,39.79,40.03,35.1205070067358,96415300,0.0000,1.0
2009-08-28,40.89,41.08,40.16,40.44,35.4802224169971,114300900,0.0000,1.0
2009-08-27,40.32,40.47,39.67,40.4,35.4451282306302,121957800,0.0000,1.0
2009-08-26,40.29,40.601,40.08,40.3,35.3573927647128,96407500,0.0000,1.0
2009-08-25,40.34,40.76,40.25,40.37,35.418807590855,92900400,0.0000,1.0
2009-08-24,40.36,40.57,40.1,40.25,35.3135250317541,109904900,0.0000,1.0
2009-08-21,40.01,40.36,39.74,40.29,35.348619218121,114660200,0.0000,1.0
2009-08-20,39.28,39.84,39.2,39.76,34.8836212487588,81473500,0.0000,1.0
2009-08-19,38.59,39.4,38.54,39.3,34.4800381055388,88036300,0.0000,1.0
2009-08-18,38.72,39.98,38.61,39.03,34.2431523475618,84496200,0.0000,1.0
2009-08-17,38.97,39.01,38.46,38.48,33.7606072850161,131797200,0.0000,1.0
2009-08-14,39.89,39.96,39.28,39.63,34.7695651430662,124480200,0.0000,1.0
2009-08-13,40.1,40.16,39.64,40.09,35.1731482862862,110107000,0.0000,1.0
2009-08-12,39.21,40.22,39.2,39.87,34.9801302612679,147240000,0.0000,1.0
2009-08-11,39.42,39.5,39.05,39.26,34.4449439191718,91922700,0.0000,1.0
2009-08-10,39.73,39.85,39.34,39.6,34.743244503291,87163200,0.0000,1.0
2009-08-07,39.91,40.07,39.59,39.88,34.9889038078597,107442100,0.0000,1.0
2009-08-06,39.79,39.93,39.24,39.38,34.5502264782727,116937500,0.0000,1.0
2009-08-05,40.13,40.14,39.46,39.73,34.8573006089836,118093000,0.0000,1.0
2009-08-04,39.86,40.19,39.77,40.04,35.1292805533275,100690800,0.0000,1.0
2009-08-03,39.85,40.06,39.64,40.04,35.1292805533275,111722800,0.0000,1.0
2009-07-31,39.56,39.8522,39.41,39.45,34.6116413044149,78208300,0.0000,1.0
2009-07-30,39.74,40.18,39.51,39.57,34.7169238635157,108969900,0.0000,1.0
2009-07-29,39.32,39.43,39.0,39.34,34.5151322919057,126538200,0.0000,1.0
2009-07-28,39.18,39.59,38.93,39.08,34.2870200805205,111564300,0.0000,1.0
2009-07-27,39.29,39.41,38.87,39.35,34.5239058384975,94718600,0.0000,1.0
2009-07-24,38.93,39.37,38.7799,39.05,34.2606994407453,109312300,0.0000,1.0
2009-07-23,38.45,39.49,38.39,39.35,34.5239058384975,160239300,0.0000,1.0
2009-07-22,38.2,38.69,38.13,38.5,33.7781543781996,113808600,0.0000,1.0
2009-07-21,38.07,38.18,37.64,38.18,33.4974008872639,130587600,0.0000,1.0
2009-07-20,37.75,38.0,37.61,37.92,33.2692886758786,97168800,0.0000,1.0
2009-07-17,37.36,37.57,37.17,37.56,32.953440998576,104906500,0.0000,1.0
2009-07-16,36.74,37.44,36.72,37.01,32.4708959360303,120142500,0.0000,1.0
2009-07-15,36.31,36.93,36.14,36.92,32.3919340167046,160869700,0.0000,1.0
2009-07-14,35.52,35.79,35.4,35.72,31.3391084256958,115631700,0.0000,1.0
2009-07-13,34.95,35.6,34.48,35.59,31.2250523200032,127140300,0.0000,1.0
2009-07-10,34.66,35.14,34.5626,34.92,30.6372246983566,108482000,0.0000,1.0
2009-07-09,34.84,35.01,34.65,34.77,30.5056214994805,97851500,0.0000,1.0
2009-07-08,34.73,34.87,34.3,34.71,30.45298021993,152776400,0.0000,1.0
2009-07-07,35.42,35.49,34.51,34.53,30.2950563812787,149773000,0.0000,1.0
2009-07-06,35.38,35.54,35.04,35.41,31.0671284813518,107632500,0.0000,1.0
2009-07-02,36.09,36.1,35.5,35.6,31.2338258665949,113309800,0.0000,1.0
2009-07-01,36.54,36.84,36.39,36.4,31.9357095939341,85976000,0.0000,1.0
2009-06-30,36.55,36.73,36.11,36.38,31.9181625007506,97843000,0.0000,1.0
2009-06-29,36.32,36.75,36.12,36.45,31.9795773268928,93817600,0.0000,1.0
2009-06-26,36.13,36.5,36.05,36.37,31.9093889541589,87677300,0.0000,1.0
2009-06-25,35.38,36.36,35.28,36.29,31.839200581425,112538200,0.0000,1.0
2009-06-24,35.3,35.87,35.28,35.59,31.2250523200032,103314600,0.0000,1.0
2009-06-23,35.2,35.26,34.77,35.0,30.7074130710905,114903100,0.0000,1.0
2009-06-22,35.8,35.89,35.02,35.08,30.7776014438244,137714900,0.0000,1.0
2009-06-19,36.04,36.36,35.9101,36.16,31.7251444757324,122044700,0.0439,1.0
2009-06-18,35.83,36.06,35.57,35.82,31.3887017578952,126266700,0.0000,1.0
2009-06-17,35.67,36.21,35.45,35.889,31.4491657562563,153421800,0.0000,1.0
2009-06-16,36.06,36.19,35.52,35.55,31.1521035034387,110550300,0.0000,1.0
2009-06-15,36.28,36.33,35.58,35.9,31.4588049444008,112152900,0.0000,1.0
2009-06-12,36.67,36.719,36.2,36.65,32.1160223178911,109452500,0.0000,1.0
2009-06-11,36.76,37.23,36.75,36.82,32.2649915892156,147909800,0.0000,1.0
2009-06-10,37.17,37.18,36.29,36.82,32.2649915892156,133404700,0.0000,1.0
2009-06-09,36.84,37.17,36.67,36.95,32.3789092672872,109187800,0.0000,1.0
2009-06-08,36.53,36.95,36.12,36.67,32.1335481145175,89194100,0.0000,1.0
2009-06-05,36.96,37.08,36.42,36.78,32.2299399959628,121958800,0.0000,1.0
2009-06-04,36.4,36.79,36.34,36.74,32.1948884027099,89280600,0.0000,1.0
2009-06-03,36.28,36.37,35.93,36.33,31.8356095718686,93329800,0.0000,1.0
2009-06-02,36.19,36.79,36.11,36.44,31.9320014533138,126858600,0.0000,1.0
2009-06-01,35.73,36.5,35.61,36.39,31.8881869617478,119126200,0.0000,1.0
2009-05-29,34.98,35.5,34.76,35.38,31.0031342321143,111535700,0.0000,1.0
2009-05-28,34.77,35.07,34.21,34.95,30.6263296046465,118931300,0.0000,1.0
2009-05-27,34.68,35.19,34.43,34.55,30.2758136721184,121348800,0.0000,1.0
2009-05-26,33.19,34.83,33.18,34.79,30.4861232316353,144857200,0.0000,1.0
2009-05-22,33.78,33.97,33.32,33.54,29.3907609424848,83510600,0.0000,1.0
2009-05-21,34.02,34.26,33.31,33.65,29.48715282393,139253200,0.0000,1.0
2009-05-20,34.54,35.04,34.18,34.28,30.0392154176619,131873700,0.0000,1.0
2009-05-19,34.14,34.74,33.95,34.4,30.1443701974203,129086400,0.0000,1.0
2009-05-18,33.59,34.28,33.3901,34.24,30.0041638244091,114333400,0.0000,1.0
2009-05-15,33.36,33.82,33.23,33.37,29.2417916711603,121326400,0.0000,1.0
2009-05-14,33.1,33.7,33.08,33.39,29.2593174677868,140021700,0.0000,1.0
2009-05-13,33.63,33.65,32.96,33.02,28.9350902301982,175548300,0.0000,1.0
2009-05-12,34.42,34.48,33.52,33.93,29.7325139766997,147842200,0.0000,1.0
2009-05-11,33.78,34.72,33.68,34.35,30.1005557058543,142775900,0.0000,1.0
2009-05-08,34.35,34.74,33.88,34.23,29.9954009260958,183507300,0.0000,1.0
2009-05-07,35.25,35.27,33.88,34.21,29.9778751294694,216484700,0.0000,1.0
2009-05-06,35.32,35.34,34.46,35.03,30.6964327911521,178840500,0.0000,1.0
2009-05-05,34.99,35.06,34.63,35.02,30.6876698928389,113569500,0.0000,1.0
2009-05-04,34.67,35.09,34.52,35.05,30.7139585877785,119317400,0.0000,1.0
2009-05-01,34.28,34.54,34.01,34.37,30.1180815024807,100112000,0.0000,1.0
2009-04-30,34.37,34.9,34.04,34.28,30.0392154176619,144120400,0.0000,1.0
2009-04-29,33.75,34.4,33.64,33.94,29.7412768750129,141413600,0.0000,1.0
2009-04-28,33.52,33.91,33.36,33.48,29.3381835526056,108968000,0.0000,1.0
2009-04-27,33.42,34.06,33.35,33.73,29.5572560104357,120749100,0.0000,1.0
2009-04-24,33.35,33.93,33.07,33.69,29.5222044171829,141170000,0.0000,1.0
2009-04-23,33.01,33.14,32.49,33.11,29.0139563150171,181666600,0.0000,1.0
2009-04-22,32.5,33.53,32.39,32.79,28.7335435689945,165040500,0.0000,1.0
2009-04-21,32.09,32.74,32.08,32.69,28.6459145858625,145490200,0.0000,1.0
2009-04-20,32.7,32.82,32.06,32.24,28.2515841617683,123080500,0.0000,1.0
2009-04-17,33.16,33.5,32.93,33.31,29.1892142812811,129835400,0.0000,1.0
2009-04-16,32.83,33.43,32.51,33.24,29.1278739930887,171168000,0.0000,1.0
2009-04-15,32.24,32.43,31.85,32.4,28.3917905347796,124808200,0.0000,1.0
2009-04-14,32.69,32.88,32.27,32.49,28.4706566195984,124069000,0.0000,1.0
2009-04-13,32.8,33.07,32.53,32.89,28.8211725521266,119310500,0.0000,1.0
2009-04-09,32.53,33.01,32.43,32.94,28.8649870436926,131871500,0.0000,1.0
2009-04-08,31.72,32.15,31.49,31.95,27.9974601106854,126126000,0.0000,1.0
2009-04-07,31.9,31.92,31.21,31.42,27.5330265000856,147531200,0.0000,1.0
2009-04-06,31.97,32.33,31.65,32.27,28.277872856708,160413700,0.0000,1.0
2009-04-03,32.05,32.4,31.83,32.35,28.3479760432136,134577300,0.0000,1.0
2009-04-02,31.34,32.27,31.23,31.76,27.8309650427346,212272400,0.0000,1.0
2009-04-01,29.94,30.88,29.79,30.77,26.9634381097274,137950000,0.0000,1.0
2009-03-31,30.31,30.95,30.27,30.32,26.5691076856333,150243800,0.0000,1.0
2009-03-30,30.29,30.32,29.62,30.06,26.34127232949,162919700,0.0000,1.0
2009-03-27,31.07,31.18,30.71,30.82,27.0072526012934,156108100,0.0000,1.0
2009-03-26,30.88,31.46,30.417,31.41,27.5242636017724,182459500,0.0000,1.0
2009-03-25,30.58,31.05,29.66,30.47,26.7005511603313,190555200,0.0000,1.0
2009-03-24,30.65,30.88,30.31,30.33,26.5778705839465,118757600,0.0000,1.0
2009-03-23,29.86,30.94,29.1984,30.9,27.0773557877991,179499000,0.0000,1.0
2009-03-20,29.66,30.03,28.98,29.18,25.570137277928,149410800,0.0489,1.0
2009-03-19,30.12,30.13,29.46,29.68,25.9647880592381,146753400,0.0000,1.0
2009-03-18,29.23,30.2,29.08,29.7,25.9822845471487,208033900,0.0000,1.0
2009-03-17,28.42,29.33,28.3,29.33,25.6585995208037,169773800,0.0000,1.0
2009-03-16,28.89,28.98,28.19,28.26,24.72253741759,190269800,0.0000,1.0
2009-03-13,28.68,28.84,28.32,28.74,25.1424531274429,156783500,0.0000,1.0
2009-03-12,27.72,28.76,27.44,28.67,25.081215419756,184395100,0.0000,1.0
2009-03-11,27.62,27.99,27.26,27.75,24.2763769758712,173094900,0.0000,1.0
2009-03-10,26.25,27.39,26.16,27.33,23.9089507297499,175068200,0.0000,1.0
2009-03-09,26.04,26.81,25.6301,25.74,22.5179799408622,181098800,0.0000,1.0
2009-03-06,26.63,26.81,25.71,26.3,23.0078816023572,218421600,0.0000,1.0
2009-03-05,27.03,27.24,26.42,26.51,23.1915947254179,199626900,0.0000,1.0
2009-03-04,26.98,27.71,26.92,27.33,23.9089507297499,164911000,0.0000,1.0
2009-03-03,26.86,27.16,26.42,26.62,23.2878254089258,158758800,0.0000,1.0
2009-03-02,27.1,27.51,26.47,26.64,23.3053218968364,188180400,0.0000,1.0
2009-02-27,27.49,27.98,27.39,27.53,24.0839156088553,204492600,0.0000,1.0
2009-02-26,28.77,28.95,27.7,27.79,24.3113699516923,211218500,0.0000,1.0
2009-02-25,28.62,29.17,28.14,28.59,25.0112294681138,220224700,0.0000,1.0
2009-02-24,28.0,28.98,27.96,28.78,25.1774461032639,181337300,0.0000,1.0
2009-02-23,29.03,29.05,27.73,27.86,24.3726076593792,169473500,0.0000,1.0
2009-02-20,28.4505,29.15,28.39,28.87,25.2561802988614,210752400,0.0000,1.0
2009-02-19,29.43,29.61,28.72,28.79,25.1861943472192,155322400,0.0000,1.0
2009-02-18,29.41,29.6699,28.87,29.24,25.5798653252063,161271900,0.0000,1.0
2009-02-17,29.47,29.67,29.06,29.22,25.5623688372958,157783300,0.0000,1.0
2009-02-13,30.46,30.78,30.29,30.43,26.6209063558833,145066700,0.0000,1.0
2009-02-12,29.83,30.61,29.64,30.57,26.7433817712571,201151400,0.0000,1.0
2009-02-11,30.35,30.53,29.73,30.2,26.4196967449121,169117200,0.0000,1.0
2009-02-10,31.3,31.68,30.1,30.34,26.5421721602859,232795200,0.0000,1.0
2009-02-09,31.39,31.67,31.19,31.5,27.5569684590971,98856900,0.0000,1.0
2009-02-06,30.68,31.51,30.58,31.37,27.4432412876786,164513200,0.0000,1.0
2009-02-05,29.48,30.77,29.46,30.57,26.7433817712571,217578900,0.0000,1.0
2009-02-04,29.9275,30.8667,29.79,29.91,26.1659976702093,175780900,0.0000,1.0
2009-02-03,29.45,30.4271,29.03,29.87,26.1310046943882,120541100,0.0000,1.0
2009-02-02,28.78,29.61,28.74,29.41,25.7285854724459,126796100,0.0000,1.0
2009-01-30,29.81,29.93,28.94,29.06,25.4223969340115,140334200,0.0000,1.0
2009-01-29,29.97,30.4008,29.48,29.58,25.8773056196854,130731800,0.0000,1.0
2009-01-28,29.83,30.65,29.81,30.35,26.5509204042412,139722800,0.0000,1.0
2009-01-27,29.14,29.57,29.12,29.32,25.6498512768485,110591300,0.0000,1.0
2009-01-26,28.97,29.59,28.75,29.11,25.4661381537878,140398700,0.0000,1.0
2009-01-23,28.32,29.35,28.14,28.9,25.2824250307272,170164100,0.0000,1.0
2009-01-22,28.52,29.23,28.26,28.76,25.1599496153534,200602700,0.0000,1.0
2009-01-21,28.428,29.19,28.1,29.15,25.5011311296089,149179600,0.0000,1.0
2009-01-20,29.3,29.43,27.96,27.96,24.4600900989319,135105800,0.0000,1.0
2009-01-16,29.52,29.6,28.7,29.42,25.7373337164011,175478100,0.0000,1.0
2009-01-15,28.56,29.34,28.07,29.099,25.456515085437,192567200,0.0000,1.0
2009-01-14,29.17,29.28,28.47,28.63,25.0462224439349,136294000,0.0000,1.0
2009-01-13,29.52,29.98,29.18,29.53,25.8335643999091,186266700,0.0000,1.0
2009-01-12,30.12,30.15,29.2,29.52,25.8248161559538,102726200,0.0000,1.0
2009-01-09,30.79,30.79,29.92,30.07,26.3059695734936,117137900,0.0000,1.0
2009-01-08,30.34,30.8,30.08,30.76,26.9095984064072,131926600,0.0000,1.0
2009-01-07,30.81,30.9,30.19,30.44,26.6296545998386,133879800,0.0000,1.0
2009-01-06,31.28,31.63,31.11,31.33,27.4082483118575,136791700,0.0000,1.0
2009-01-05,30.82,31.33,30.59,31.02,27.1370527492442,91751900,0.0000,1.0
2009-01-02,29.77,31.13,29.69,31.03,27.1458009931994,107891500,0.0000,1.0
2008-12-31,29.48,30.08,29.45,29.74,26.0172775229697,89189700,0.0000,1.0
2008-12-30,28.98,29.59,28.94,29.49,25.798571424088,77089500,0.0000,1.0
2008-12-29,29.23,29.24,28.46,28.89,25.2736767867719,52688300,0.0000,1.0
2008-12-26,29.19,29.23,28.97,29.13,25.4836346416983,20937000,0.0000,1.0
2008-12-24,29.2,29.21,28.98,29.14,25.4923828856536,27194700,0.0000,1.0
2008-12-23,29.28,29.62,28.89,29.06,25.4223969340115,68764800,0.0000,1.0
2008-12-22,29.86,29.92,28.74,29.21,25.5536205933405,95379600,0.0000,1.0
2008-12-19,30.33,30.37,29.66,29.86,26.122256450433,118308900,0.0435,1.0
2008-12-18,30.19,30.4,29.36,29.66,25.9095812431017,142656400,0.0000,1.0
2008-12-17,30.23,30.6,29.82,30.19,26.3725643199339,159813500,0.0000,1.0
2008-12-16,29.42,30.66,29.0993,30.56,26.6957789207413,169300100,0.0000,1.0
2008-12-15,29.73,29.76,28.74,29.16,25.4728047555241,107887000,0.0000,1.0
2008-12-12,28.69,29.86,28.47,29.68,25.9270523026048,158600100,0.0000,1.0
2008-12-11,29.8,30.27,28.94,29.09,25.4116560472633,167161400,0.0000,1.0
2008-12-10,30.09,30.46,29.62,29.91,26.1279694868905,162335100,0.0000,1.0
2008-12-09,29.68,30.83,29.57,30.01,26.215324784406,178148300,0.0000,1.0
2008-12-08,29.55,30.46,29.44,30.08,26.2764734926669,185782500,0.0000,1.0
2008-12-05,27.5,29.07,26.95,28.94,25.28062310099,212283700,0.0000,1.0
2008-12-04,28.15,28.78,27.32,27.81,24.2935082390647,188868700,0.0000,1.0
2008-12-03,27.13,28.71,27.07,28.62,25.0010861489404,230944900,0.0000,1.0
2008-12-02,27.28,27.89,26.8404,27.83,24.3109792985678,181743000,0.0000,1.0
2008-12-01,28.5,28.51,26.89,26.93,23.5247816209281,149161500,0.0000,1.0
2008-11-28,29.04,29.19,28.83,29.12,25.4378626365179,41238200,0.0000,1.0
2008-11-26,27.88,29.36,27.81,29.35,25.6387798208036,164912000,0.0000,1.0
2008-11-25,28.62,28.64,27.52,28.17,24.6079873101205,202968700,0.0000,1.0
2008-11-24,27.22,28.64,26.98,28.3,24.7215491968907,225058200,0.0000,1.0
2008-11-21,25.96,26.68,25.05,26.67,23.2976578473878,282746800,0.0000,1.0
2008-11-20,26.54,27.45,25.47,25.56,22.3280140449656,342472400,0.0000,1.0
2008-11-19,28.4,28.78,26.79,26.86,23.4636329126673,244180600,0.0000,1.0
2008-11-18,28.56,28.75,27.39,28.34,24.7564913158969,252661800,0.0000,1.0
2008-11-17,28.49,29.23,28.26,28.37,24.7826979051516,202835200,0.0000,1.0
2008-11-14,29.8,30.42,28.87,28.98,25.3155652199962,259407000,0.0000,1.0
2008-11-13,28.63,30.53,27.28,30.46,26.6084236232258,317943900,0.0000,1.0
2008-11-12,29.65,29.8,28.65,28.71,25.0797059167043,184946400,0.0000,1.0
2008-11-11,30.47,30.76,29.72,30.1,26.29394455217,162869800,0.0000,1.0
2008-11-10,31.94,31.97,30.4,30.77,26.8792250455239,142584500,0.0000,1.0
2008-11-07,30.92,31.48,30.59,31.19,27.2461172950891,176946200,0.0000,1.0
2008-11-06,31.5,31.87,30.3999,30.56,26.6957789207413,220677200,0.0000,1.0
2008-11-05,33.49,33.6,31.92,31.99,27.9449596752132,183893900,0.0000,1.0
2008-11-04,33.49,34.01,32.98,33.75,29.4824129114863,182487600,0.0000,1.0
2008-11-03,32.81,33.2941,32.51,32.82,28.670008644592,128455500,0.0000,1.0
2008-10-31,32.36,33.43,32.09,32.89,28.7311573528528,224261000,0.0000,1.0
2008-10-30,32.67,33.06,31.98,32.84,28.6874797040951,255292100,0.0000,1.0
2008-10-29,31.95,33.08,31.25,31.78,27.7615135504306,341316000,0.0000,1.0
2008-10-28,29.68,31.88,28.85,31.86,27.831397788443,327239500,0.0000,1.0
2008-10-27,29.14,30.2,28.66,28.69,25.0622348572012,239302300,0.0000,1.0
2008-10-24,28.13,30.25,28.09,29.51,25.7785482968284,322129500,0.0000,1.0
2008-10-23,30.46,31.09,28.9,30.49,26.6346302124805,377966900,0.0000,1.0
2008-10-22,31.39,31.6,29.71,30.61,26.7394565694991,289993600,0.0000,1.0
2008-10-21,32.66,33.2572,31.48,31.48,27.4994476578841,239932400,0.0000,1.0
2008-10-20,32.79,33.26,31.7,33.2,29.0019587751509,232783400,0.0000,1.0
2008-10-17,31.62,33.65,31.41,32.3,28.2157610975113,326571300,0.0000,1.0
2008-10-16,30.76,32.27,29.25,32.26,28.1808189785051,494783500,0.0000,1.0
2008-10-15,33.23,33.35,30.54,30.6,26.7307210397475,312088500,0.0000,1.0
2008-10-14,36.1,36.15,33.19,33.61,29.3601154949645,341595900,0.0000,1.0
2008-10-13,32.86,35.25,32.4,35.13,30.6879160172004,276998700,0.0000,1.0
2008-10-10,30.52,32.48,29.38,31.32,27.3596791818593,472339100,0.0000,1.0
2008-10-09,33.15,33.68,30.97,31.52,27.5343897768903,352433900,0.0000,1.0
2008-10-08,31.95,34.12,31.84,32.39,28.2943808652753,452066500,0.0000,1.0
2008-10-07,35.14,35.2,32.27,32.65,28.5215046388156,329365700,0.0000,1.0
2008-10-06,35.26,35.53,32.91,34.86,30.4520567139085,394046600,0.0000,1.0
2008-10-03,37.26,38.18,36.1,36.18,31.6051466411133,272116100,0.0000,1.0
2008-10-02,38.25,38.25,36.64,36.75,32.1030718369517,192124000,0.0000,1.0
2008-10-01,38.83,38.97,38.03,38.5,33.6317895434732,174033300,0.0000,1.0
2008-09-30,37.74,39.3,37.6,38.91,33.9899462632868,195436700,0.0000,1.0
2008-09-29,40.26,40.38,37.18,37.82,33.0377735203677,307954400,0.0000,1.0
2008-09-26,40.3,41.4902,40.22,41.08,35.8855562193735,182678600,0.0000,1.0
2008-09-25,41.2112,42.02,41.03,41.5,36.2524484689387,148586800,0.0000,1.0
2008-09-24,40.85,41.26,40.52,40.85,35.6846390350878,159270800,0.0000,1.0
2008-09-23,41.18,41.75,40.44,40.57,35.4400442020444,184011200,0.0000,1.0
2008-09-22,42.75,42.84,40.8,40.88,35.7108456243425,164698200,0.0000,1.0
2008-09-19,43.82,43.83,42.1,42.9,37.4754226341559,263394000,0.0281,1.0
2008-09-18,41.12,41.97,39.5,41.57,36.2898522785175,423934000,0.0000,1.0
2008-09-17,41.84,42.4219,40.19,40.21,35.1025970680584,340088000,0.0000,1.0
2008-09-16,41.47,42.84,41.43,42.41,37.0231569673305,349506500,0.0000,1.0
2008-09-15,42.4,43.29,42.03,42.08,36.7350729824397,616772300,0.0000,1.0
2008-09-12,43.23,43.71,42.9,43.43,37.9135983751748,172094300,0.0000,1.0
2008-09-11,42.17,43.69,42.17,43.6,38.0620052764822,203398200,0.0000,1.0
2008-09-10,42.87,43.18,42.45,42.8,37.3636198585651,160658100,0.0000,1.0
2008-09-09,43.35,43.79,42.35,42.45,37.0580762382263,214180600,0.0000,1.0
2008-09-08,44.04,44.22,42.68,43.31,37.8088405624872,311065100,0.0000,1.0
2008-09-05,43.3,43.78,42.81,43.45,37.9310580106227,247977500,0.0000,1.0
2008-09-04,44.85,44.91,43.66,43.66,38.114384182826,219004700,0.0000,1.0
2008-09-03,45.445,45.6381,44.79,45.12,39.3889375705247,161682900,0.0000,1.0
2008-09-02,46.12,47.08,45.34,45.55,39.7643197326551,162277500,0.0000,1.0
2008-08-29,46.5208,47.1217,45.92,46.12,40.261919342921,133184300,0.0000,1.0
2008-08-28,46.92,47.28,46.83,47.11,41.1261712975935,112808600,0.0000,1.0
2008-08-27,46.45,47.09,46.29,46.73,40.7944382240828,108489900,0.0000,1.0
2008-08-26,46.51,46.77,46.12,46.43,40.5325436923639,107225500,0.0000,1.0
2008-08-25,47.15,47.21,46.37,46.49,40.5849225987077,128076500,0.0000,1.0
2008-08-22,47.12,47.68,47.08,47.49,41.4579043711041,96515500,0.0000,1.0
2008-08-21,46.73,47.08,46.38,46.87,40.9166556722183,118916200,0.0000,1.0
2008-08-20,47.36,47.56,46.74,47.09,41.1087116621455,155466700,0.0000,1.0
2008-08-19,47.36,47.59,46.75,47.01,41.0388731203538,155410600,0.0000,1.0
2008-08-18,48.29,48.31,47.26,47.6,41.5539323660677,151399100,0.0000,1.0
2008-08-15,48.35,48.57,47.96,48.16,42.0428021586097,123115900,0.0000,1.0
2008-08-14,47.54,48.46,47.49,48.25,42.1213705181253,158069200,0.0000,1.0
2008-08-13,47.74,48.12,47.25,47.7,41.6412305433073,169652100,0.0000,1.0
2008-08-12,47.76,48.16,47.51,47.8,41.728528720547,140549300,0.0000,1.0
2008-08-11,47.3,48.28,47.14,47.75,41.6848796319271,157290100,0.0000,1.0
2008-08-08,46.25,47.44,46.15,47.32,41.3094974697967,143121500,0.0000,1.0
2008-08-07,46.35,46.85,46.08,46.27,40.3928666087805,152805800,0.0000,1.0
2008-08-06,45.95,46.81,45.58,46.63,40.7071400468432,133463700,0.0000,1.0
2008-08-05,44.89,45.97,44.84,45.93,40.0960528061657,151657400,0.0000,1.0
2008-08-04,44.87,44.92,44.3,44.43,38.7865801475712,116298000,0.0000,1.0
2008-08-01,45.51,45.55,44.4,44.88,39.1794219451495,180350400,0.0000,1.0
2008-07-31,45.12,46.15,45.02,45.46,39.6857513731394,180473100,0.0000,1.0
2008-07-30,45.47,45.82,44.88,45.57,39.781779368103,165679900,0.0000,1.0
2008-07-29,44.61,45.54,44.57,45.34,39.5809935604519,142290900,0.0000,1.0
2008-07-28,45.25,45.52,44.21,44.42,38.7778503298472,124028500,0.0000,1.0
2008-07-25,44.98,45.48,44.76,45.27,39.5198848363841,111616700,0.0000,1.0
2008-07-24,45.58,45.61,44.65,44.69,39.0135554083942,145561000,0.0000,1.0
2008-07-23,44.85,45.89,44.72,45.37,39.6071830136238,169259100,0.0000,1.0
2008-07-22,44.03,44.81,43.86,44.78,39.0921237679099,152524500,0.0000,1.0
2008-07-21,45.0,45.19,44.49,44.78,39.0921237679099,128107800,0.0000,1.0
2008-07-18,45.14,45.17,44.59,44.59,38.9262572311546,160661000,0.0000,1.0
2008-07-17,45.43,45.82,44.9799,45.64,39.8428880921708,197555100,0.0000,1.0
2008-07-16,44.36,45.38,43.92,45.34,39.5809935604519,186047800,0.0000,1.0
2008-07-15,44.01,44.93,43.3,44.24,38.6207136108159,283891100,0.0000,1.0
2008-07-14,44.81,45.18,44.07,44.23,38.6119837930919,177389800,0.0000,1.0
2008-07-11,44.81,45.27,43.85,44.56,38.9000677779827,265514700,0.0000,1.0
2008-07-10,44.82,45.42,44.38,45.28,39.5286146541081,238811500,0.0000,1.0
2008-07-09,45.96,46.03,44.73,44.75,39.065934314738,168500300,0.0000,1.0
2008-07-08,44.95,46.01,44.77,45.97,40.1309720770616,206151200,0.0000,1.0
2008-07-07,45.04,45.46,44.24,44.9,39.1968815805975,181011300,0.0000,1.0
2008-07-03,44.95,45.08,44.28,44.63,38.9611765020504,123118300,0.0000,1.0
2008-07-02,45.95,46.13,44.64,44.71,39.0310150438422,199576400,0.0000,1.0
2008-07-01,44.81,45.86,44.68,45.81,39.9912949934782,245494300,0.0000,1.0
2008-06-30,45.51,45.83,45.15,45.17,39.4325866591445,132912400,0.0000,1.0
2008-06-27,45.6,45.9,44.97,45.65,39.8516179098947,181351800,0.0000,1.0
2008-06-26,46.69,46.7,45.64,45.65,39.8516179098947,190028300,0.0000,1.0
2008-06-25,46.99,48.0,46.94,47.57,41.5277429128958,179023400,0.0000,1.0
2008-06-24,46.86,47.37,46.41,46.81,40.8642767658745,178293800,0.0000,1.0
2008-06-23,47.61,47.74,46.98,47.05,41.0737923912497,131488800,0.0000,1.0
2008-06-20,47.48,48.35,47.21,47.42,41.3967956470363,197434200,0.0344,1.0
2008-06-19,47.93,49.01,47.61,48.77,42.5444489501811,221304200,0.0000,1.0
2008-06-18,48.28,48.45,47.83,48.02,41.8901873813347,169338100,0.0000,1.0
2008-06-17,48.95,49.06,48.47,48.54,42.3438087357349,122932000,0.0000,1.0
2008-06-16,48.12,49.02,48.07,48.8,42.5706194129349,136343900,0.0000,1.0
2008-06-13,47.71,48.47,47.46,48.37,42.1955094467964,167855000,0.0000,1.0
2008-06-12,47.69,48.11,47.0,47.42,41.3667781262577,189913200,0.0000,1.0
2008-06-11,48.44,48.52,47.35,47.38,41.3318841759192,170366900,0.0000,1.0
2008-06-10,48.27,48.94,48.16,48.54,42.3438087357349,162798500,0.0000,1.0
2008-06-09,49.13,49.19,47.95,48.77,42.5444489501811,208897300,0.0000,1.0
2008-06-06,50.12,50.21,49.02,49.03,42.7712596273811,189136000,0.0000,1.0
2008-06-05,49.89,50.61,49.7,50.55,44.097229740243,126653700,0.0000,1.0
2008-06-04,48.98,50.1,48.94,49.76,43.4080742210582,174870800,0.0000,1.0
2008-06-03,49.59,49.9,48.67,49.13,42.8584945032273,167606900,0.0000,1.0
2008-06-02,49.92,49.92,48.96,49.4,43.094028668012,144359900,0.0000,1.0
2008-05-30,49.88,50.24,49.75,50.01,43.6261614106737,94153600,0.0000,1.0
2008-05-29,49.28,49.97,49.25,49.69,43.3470098079659,143993000,0.0000,1.0
2008-05-28,49.29,49.36,48.75,49.25,42.9631763542427,121363000,0.0000,1.0
2008-05-27,48.3,49.11,48.29,49.05,42.7887066025504,106984300,0.0000,1.0
2008-05-23,48.17,48.3505,47.82,48.2,42.0472101578579,121698400,0.0000,1.0
2008-05-22,48.29,48.69,48.11,48.35,42.1780624716271,153198200,0.0000,1.0
2008-05-21,49.33,49.6,48.02,48.18,42.0297631826886,192806700,0.0000,1.0
2008-05-20,49.47,49.47,48.89,49.27,42.980623329412,137163700,0.0000,1.0
2008-05-19,50.05,50.47,49.34,49.65,43.3121158576274,140048700,0.0000,1.0
2008-05-16,50.07,50.11,49.45,50.0099,43.6260741757978,146563200,0.0000,1.0
2008-05-15,49.12,50.02,48.98,49.97,43.5912674603352,157248900,0.0000,1.0
2008-05-14,49.41,49.93,49.04,49.11,42.8410475280581,143598200,0.0000,1.0
2008-05-13,49.11,49.33,48.76,49.22,42.9370058914889,85448100,0.0000,1.0
2008-05-12,48.28,49.19,48.2,49.09,42.8236005528888,89606500,0.0000,1.0
2008-05-09,48.04,48.46,47.9,48.21,42.0559336454425,97062000,0.0000,1.0
2008-05-08,48.24,48.7,48.06,48.4,42.2216799095502,128058700,0.0000,1.0
2008-05-07,48.94,49.23,47.872,48.04,41.907634356504,140008300,0.0000,1.0
2008-05-06,48.49,49.13,48.14,48.93,42.684024751535,139582600,0.0000,1.0
2008-05-05,48.77,49.03,48.4,48.63,42.4223201239964,75624700,0.0000,1.0
2008-05-02,49.16,49.19,48.34,48.77,42.5444489501811,124990000,0.0000,1.0
2008-05-01,47.23,48.72,47.22,48.7,42.4833845370887,143596900,0.0000,1.0
2008-04-30,47.7,48.06,47.03,47.21,41.1835848869807,132152700,0.0000,1.0
2008-04-29,47.15,47.76,47.06,47.6,41.5238009027808,91270600,0.0000,1.0
2008-04-28,47.26,47.62,47.13,47.24,41.2097553497346,71244000,0.0000,1.0
2008-04-25,47.32,47.35,46.57,47.15,41.131243961473,121945400,0.0000,1.0
2008-04-24,46.86,47.79,46.39,47.27,41.2359258124884,166509000,0.0000,1.0
2008-04-23,46.68,47.06,46.2736,46.85,40.8695393339345,131086200,0.0000,1.0
2008-04-22,46.75,46.77,45.93,46.34,40.4246414671189,104689600,0.0000,1.0
2008-04-21,46.62,47.08,46.49,47.04,41.0352855980422,83303200,0.0000,1.0
2008-04-18,46.47,46.93,46.22,46.71,40.7474105077498,133022500,0.0000,1.0
2008-04-17,45.43,45.75,44.98,45.27,39.4912282955648,124953100,0.0000,1.0
2008-04-16,44.69,45.48,44.65,45.37,39.578463171411,134027900,0.0000,1.0
2008-04-15,44.24,44.35,43.68,44.14,38.505474198503,124232300,0.0000,1.0
2008-04-14,44.21,44.48,43.95,44.08,38.4531332729953,89274600,0.0000,1.0
2008-04-11,45.02,45.1,44.12,44.28,38.6276030246877,120135400,0.0000,1.0
2008-04-10,44.93,45.84,44.93,45.54,39.7267624603495,112773800,0.0000,1.0
2008-04-09,45.47,45.49,44.63,44.9,39.168459254934,127182300,0.0000,1.0
2008-04-08,45.41,45.72,45.18,45.41,39.6133571217495,97435200,0.0000,1.0
2008-04-07,46.15,46.41,45.65,45.76,39.9186791872111,102297100,0.0000,1.0
2008-04-04,45.78,46.35,45.4,45.86,40.0059140630573,139261000,0.0000,1.0
2008-04-03,45.29,45.91,45.14,45.59,39.7703798982726,140033800,0.0000,1.0
2008-04-02,45.69,46.02,45.17,45.49,39.6831450224264,132486800,0.0000,1.0
2008-04-01,44.45,45.61,44.41,45.59,39.7703798982726,137494400,0.0000,1.0
2008-03-31,43.65,44.02,43.45,43.72,38.1390877199491,113644800,0.0000,1.0
2008-03-28,43.71,44.34,43.33,43.49,37.9384475055029,111822300,0.0000,1.0
2008-03-27,44.44,44.51,43.71,43.71,38.1303642323645,143868600,0.0000,1.0
2008-03-26,44.69,44.85,44.28,44.7,38.9939895032416,124824600,0.0000,1.0
2008-03-25,44.68,45.07,44.28,44.83,39.1073948418417,118107500,0.0000,1.0
2008-03-24,43.28,44.76,43.28,44.5799,38.8892204173504,125018000,0.0000,1.0
2008-03-20,42.35,43.1,42.1,43.09,37.5895080021182,128397000,0.0325,1.0
2008-03-19,43.51,43.6,42.23,42.26,36.8376571723896,216157200,0.0000,1.0
2008-03-18,42.24,43.34,42.11,43.33,37.7703664287657,216300400,0.0000,1.0
2008-03-17,41.29,42.01,41.05,41.48,36.1577382752182,193130600,0.0000,1.0
2008-03-14,43.36,43.38,41.74,42.25,36.8289402634515,309589800,0.0000,1.0
2008-03-13,42.21,43.33,41.81,43.04,37.517576069561,208967900,0.0000,1.0
2008-03-12,43.02,43.44,42.6,42.71,37.2299180746039,155566100,0.0000,1.0
2008-03-11,41.86,42.85,41.51,42.8301,37.3346081509504,196755300,0.0000,1.0
2008-03-10,42.01,42.14,41.17,41.26,35.9659662785801,146801900,0.0000,1.0
2008-03-07,41.91,42.64,41.38,42.07,36.6720359025658,242552400,0.0000,1.0
2008-03-06,43.09,43.27,42.1,42.17,36.7592049919467,152752200,0.0000,1.0
2008-03-05,42.99,43.54,42.75,43.1199,37.5872241719764,183208300,0.0000,1.0
2008-03-04,42.41,43.04,42.02,42.91,37.4042562533658,183851000,0.0000,1.0
2008-03-03,42.93,42.99,42.24,42.67,37.1950504388515,132963800,0.0000,1.0
2008-02-29,43.71,43.77,42.85,42.95,37.4391238891181,188724500,0.0000,1.0
2008-02-28,44.11,44.53,43.95,44.12,38.4590022348752,129196700,0.0000,1.0
2008-02-27,43.77,44.46,43.67,44.29,38.6071896868229,125682600,0.0000,1.0
2008-02-26,43.65,44.48,43.37,44.07,38.4154176901848,148375900,0.0000,1.0
2008-02-25,43.62,44.07,43.34,43.9,38.2672302382372,121444300,0.0000,1.0
2008-02-22,43.67,43.69,42.6,43.68,38.0754582415991,157364700,0.0000,1.0
2008-02-21,44.36,44.47,43.34,43.52,37.9359876985896,127857000,0.0000,1.0
2008-02-20,43.25,44.09,43.24,43.94,38.3020978739895,137338800,0.0000,1.0
2008-02-19,44.39,44.5,43.27,43.74,38.1277596952276,110507600,0.0000,1.0
2008-02-15,43.77,43.98,43.45,43.82,38.1974949667324,100053300,0.0000,1.0
2008-02-14,44.84,44.85,43.89,43.97,38.3282486008038,170868900,0.0000,1.0
2008-02-13,44.39,44.88,44.16,44.78,39.0343182247895,148685900,0.0000,1.0
2008-02-12,44.33,44.68,43.51,43.82,38.1974949667324,145412400,0.0000,1.0
2008-02-11,43.78,44.22,43.54,44.07,38.4154176901848,119562300,0.0000,1.0
2008-02-08,43.18,43.77,42.94,43.6,38.0057229700943,173781300,0.0000,1.0
2008-02-07,42.35,43.79,42.15,43.11,37.5785944321277,286254800,0.0000,1.0
2008-02-06,43.92,44.17,42.77,42.81,37.3170871639848,178285000,0.0000,1.0
2008-02-05,44.12,44.6,43.64,43.6699,38.0666541635716,188990400,0.0000,1.0
2008-02-04,45.58,45.61,44.94,44.95,39.1825056767371,100209900,0.0000,1.0
2008-02-01,45.52,45.88,44.88,45.5899,39.7403006796858,161920300,0.0000,1.0
2008-01-31,43.87,45.59,43.82,45.13,39.3394100376229,246824100,0.0000,1.0
2008-01-30,44.24,45.32,44.18,44.37,38.6769249583276,220824400,0.0000,1.0
2008-01-29,44.56,44.68,44.04,44.41,38.71179259408,138520000,0.0000,1.0
2008-01-28,44.02,44.44,43.57,44.33,38.6420573225752,163711200,0.0000,1.0
2008-01-25,45.86,45.87,43.94,43.99,38.34568241868,199299100,0.0000,1.0
2008-01-24,44.19,44.93,44.06,44.91,39.1476380409848,250249100,0.0000,1.0
2008-01-23,42.54,44.15,41.61,44.02,38.3718331454943,390129000,0.0000,1.0
2008-01-22,42.83,44.77,42.73,44.18,38.5113036885038,325732000,0.0000,1.0
2008-01-18,45.64,46.14,44.76,45.35,39.5311820342609,273063300,0.0000,1.0
2008-01-17,46.24,46.58,45.2,45.41,39.5834834878895,254098800,0.0000,1.0
2008-01-16,46.19,46.91,45.46,46.05,40.1413656599276,265625900,0.0000,1.0
2008-01-15,47.38,47.52,46.35,46.55,40.5772111068323,241094900,0.0000,1.0
2008-01-14,47.69,48.01,47.31,47.87,41.7278430866609,168048500,0.0000,1.0
2008-01-11,47.72,47.77,46.7,47.05,41.0130565537371,211685200,0.0000,1.0
2008-01-10,47.42,48.41,47.29,47.99,41.832445993918,249958500,0.0000,1.0
2008-01-09,47.09,47.96,46.46,47.92,41.7714276313514,254011800,0.0000,1.0
2008-01-08,48.29,48.76,46.92,46.92,40.8997367375419,261669800,0.0000,1.0
2008-01-07,48.41,48.6,47.43,48.17,41.9893503548037,235083600,0.0000,1.0
2008-01-04,49.79,49.83,48.21,48.4,42.1898392603799,212617600,0.0000,1.0
2008-01-03,50.4,50.76,50.15,50.62,44.124993044637,114103700,0.0000,1.0
2008-01-02,51.27,51.47,50.13,50.45,43.9768055926894,152344100,0.0000,1.0
2007-12-31,51.56,51.68,51.21,51.22,44.6480075809227,70135600,0.0000,1.0
2007-12-28,52.04,52.16,51.43,51.86,45.2058897529608,67545400,0.0000,1.0
2007-12-27,52.33,52.5,51.71,51.93,45.2669081155275,65778900,0.0000,1.0
2007-12-26,52.15,52.63,52.0,52.5,45.7637719249989,58492100,0.0000,1.0
2007-12-24,52.01,52.4,51.9501,52.24,45.5371322926084,34499800,0.0000,1.0
2007-12-21,51.71,51.9,51.48,51.85,45.1971728440227,107573500,0.0533,1.0
2007-12-20,50.67,50.96,50.2,50.9,44.3234949324187,167341700,0.0000,1.0
2007-12-19,49.89,50.2,49.62,49.94,43.4875311773082,65882397,0.0000,1.0
2007-12-18,50.24,50.26,49.19,49.94,43.4875311773082,71924339,0.0000,1.0
2007-12-17,50.78,50.9881,49.71,49.73,43.3046641058778,134377000,0.0000,1.0
2007-12-14,51.09,51.6,50.92,50.97,44.3844506228955,128396700,0.0000,1.0
2007-12-13,51.33,51.63,50.98,51.5,44.8459722793627,153476200,0.0000,1.0
2007-12-12,52.25,52.43,50.89,51.78,45.0897950412699,162975200,0.0000,1.0
2007-12-11,52.61,52.84,51.21,51.32,44.6892290752795,167064300,0.0000,1.0
2007-12-10,52.44,52.69,52.32,52.54,45.7515996807324,75657900,0.0000,1.0
2007-12-07,52.29,52.54,52.08,52.33,45.5687326093019,88992300,0.0000,1.0
2007-12-06,51.63,52.37,51.61,52.32,45.5600246535195,99724500,0.0000,1.0
2007-12-05,51.2,52.0,51.16,51.57,44.9069279698395,137614200,0.0000,1.0
2007-12-04,50.46,50.94,50.38,50.67,44.1232119494235,113374100,0.0000,1.0
2007-12-03,51.14,51.53,50.82,50.88,44.3060790208539,108625700,0.0000,1.0
2007-11-30,52.21,52.25,50.95,51.31,44.6805211194971,171417400,0.0000,1.0
2007-11-29,51.27,51.89,51.2,51.7,45.0201313950107,172087300,0.0000,1.0
2007-11-28,50.63,51.7,50.6,51.48,44.8285563677979,216868100,0.0000,1.0
2007-11-27,49.39,50.05,49.1,49.96,43.504947088873,211369300,0.0000,1.0
2007-11-26,49.98,50.37,48.9,48.98,42.6515674221978,150352100,0.0000,1.0
2007-11-23,49.63,49.97,49.3724,49.84,43.4004516194842,46463300,0.0000,1.0
2007-11-21,49.43,50.17,48.85,49.31,42.938929963017,212225400,0.0000,1.0
2007-11-20,49.95,50.78,48.93,49.9,43.4526993541786,300763600,0.0000,1.0
2007-11-19,50.17,50.45,49.41,49.7,43.2785402385306,198651100,0.0000,1.0
2007-11-16,50.14,50.49,49.34,50.28,43.7836016739098,263623700,0.0000,1.0
2007-11-15,50.0,50.54,49.37,49.82,43.3830357079194,251548800,0.0000,1.0
2007-11-14,51.39,51.44,49.9,50.09,43.6181505140442,263284100,0.0000,1.0
2007-11-13,49.39,50.79,49.35,50.74,44.1841676399003,255625900,0.0000,1.0
2007-11-12,49.92,50.24,48.65,48.73,42.4338685276378,283216000,0.0000,1.0
2007-11-09,50.73,51.12,50.0,50.0,43.5397789120026,309414900,0.0000,1.0
2007-11-08,53.14,53.33,50.8,51.73,45.0462552623579,380626400,0.0000,1.0
2007-11-07,54.23,54.58,53.31,53.35,46.4569440991068,197908200,0.0000,1.0
2007-11-06,54.33,54.69,53.78,54.68,47.6151022181661,131884700,0.0000,1.0
2007-11-05,53.87,54.4,53.59,54.07,47.0839169154396,150588900,0.0000,1.0
2007-11-02,54.42,54.5501,53.6,54.42,47.3886953678237,217882900,0.0000,1.0
2007-11-01,54.68,54.77,53.97,54.0,47.0229612249628,181974200,0.0000,1.0
2007-10-31,54.46,55.07,54.04,55.03,47.9198806705501,148431900,0.0000,1.0
2007-10-30,53.94,54.56,53.9,54.26,47.2493680753052,114616600,0.0000,1.0
2007-10-29,54.19,54.33,53.84,54.16,47.1622885174812,101896600,0.0000,1.0
2007-10-26,54.08,54.2,53.44,53.93,46.962005534486,146690300,0.0000,1.0
2007-10-25,53.88,53.98,52.75,53.05,46.1957054256348,233833100,0.0000,1.0
2007-10-24,53.74,53.94,52.0,53.77,46.8226782419676,298293400,0.0000,1.0
2007-10-23,53.62,54.21,53.34,54.18,47.179704429046,162360600,0.0000,1.0
2007-10-22,52.16,53.1185,52.02,53.07,46.2131213371996,207052100,0.0000,1.0
2007-10-19,53.77,53.77,52.39,52.44,45.6645201229084,245111500,0.0000,1.0
2007-10-18,53.33,53.89,53.12,53.78,46.83138619775,144491200,0.0000,1.0
2007-10-17,53.62,53.66,52.68,53.55,46.6311032147548,183985200,0.0000,1.0
2007-10-16,52.79,53.28,52.68,52.87,46.0389622215516,193676600,0.0000,1.0
2007-10-15,53.61,53.71,52.7,53.12,46.2566611161116,121578700,0.0000,1.0
2007-10-12,52.9,53.54,52.8,53.53,46.61368730319,131676000,0.0000,1.0
2007-10-11,53.79,53.94,52.28,52.66,45.8560951501212,239786700,0.0000,1.0
2007-10-10,53.39,53.57,53.21,53.51,46.5962713916252,91777500,0.0000,1.0
2007-10-09,53.27,53.45,53.03,53.3801,46.4831550460118,93965600,0.0000,1.0
2007-10-08,52.8,53.16,52.71,53.15,46.2827849834588,63022400,0.0000,1.0
2007-10-05,52.17,52.9,52.06,52.818,45.9936808514831,115674700,0.0000,1.0
2007-10-04,51.75,51.83,51.34,51.77,45.0810870854875,84129300,0.0000,1.0
2007-10-03,51.84,52.07,51.5,51.65,44.9765916160987,106785000,0.0000,1.0
2007-10-02,52.04,52.06,51.72,52.01,45.2900780242651,71046000,0.0000,1.0
2007-10-01,51.45,52.16,51.38,52.0,45.2813700684827,100404100,0.0000,1.0
2007-09-28,51.56,51.68,51.18,51.41,44.7676006773211,75546000,0.0000,1.0
2007-09-27,51.64,51.65,51.36,51.58,44.9156359256219,73423200,0.0000,1.0
2007-09-26,51.36,51.51,51.12,51.32,44.6892290752795,96124600,0.0000,1.0
2007-09-25,50.42,51.07,50.36,51.07,44.4715301807195,101102200,0.0000,1.0
2007-09-24,50.49,50.96,50.33,50.59,44.0535483031643,107226800,0.0000,1.0
2007-09-21,50.28,50.52,50.0143,50.36,43.853265320169,86829500,0.0260,1.0
2007-09-20,50.06,50.26,49.92,50.03,43.5434220610498,109970600,0.0000,1.0
2007-09-19,50.3,50.59,49.98,50.17,43.6652705337372,127025800,0.0000,1.0
2007-09-18,48.86,50.08,48.83,50.06,43.5695324480543,73186651,0.0000,1.0
2007-09-17,48.99,49.1,48.59,48.81,42.4815996562031,84882300,0.0000,1.0
2007-09-14,48.8,49.31,48.73,49.22,42.8384416119303,99801200,0.0000,1.0
2007-09-13,49.29,49.35,48.94,49.18,42.8036277625911,80807500,0.0000,1.0
2007-09-12,48.84,49.37,48.78,48.94,42.5947446665557,93993400,0.0000,1.0
2007-09-11,48.52,48.9885,48.43,48.93,42.5860412042208,103064500,0.0000,1.0
2007-09-10,48.62,48.75,47.81,48.2,41.9506884537798,125199400,0.0000,1.0
2007-09-07,48.53,48.6,47.95,48.23,41.9767988407842,152438000,0.0000,1.0
2007-09-06,49.23,49.36,48.81,49.14,42.7688139132518,99222600,0.0000,1.0
2007-09-05,49.55,49.65,48.87,49.18,42.8036277625911,114049300,0.0000,1.0
2007-09-04,48.92,50.0,48.91,49.68,43.2388008793315,98480900,0.0000,1.0
2007-08-31,48.86,49.06,48.61,48.87,42.533820430212,94687200,0.0000,1.0
2007-08-30,47.83,48.74,47.75,48.33,42.0638334641323,138930000,0.0000,1.0
2007-08-29,47.05,48.12,47.05,48.08,41.8462469057621,113201000,0.0000,1.0
2007-08-28,47.6,47.7,46.71,46.74,40.6799829528977,106024800,0.0000,1.0
2007-08-27,48.05,48.2,47.84,47.88,41.6721776590659,72490400,0.0000,1.0
2007-08-24,47.38,48.24,47.32,48.2,41.9506884537798,88189200,0.0000,1.0
2007-08-23,47.82,47.85,47.23,47.53,41.3675564773476,118663400,0.0000,1.0
2007-08-22,47.375,47.7,47.27,47.66,41.4807014877001,115814100,0.0000,1.0
2007-08-21,46.48,47.1272,46.39,47.02,40.9236798982723,115027200,0.0000,1.0
2007-08-20,46.49,46.72,46.08,46.53,40.4972102438667,144715100,0.0000,1.0
2007-08-17,46.31,46.5895,45.589,46.31,40.3057340725009,223246600,0.0000,1.0
2007-08-16,45.43,45.91,44.4,45.54,39.6355674727206,184985247,0.0000,1.0
2007-08-15,46.68,47.09,45.813,45.9,39.9488921167737,214854100,0.0000,1.0
2007-08-14,47.69,47.74,46.73,46.79,40.7235002645717,153529800,0.0000,1.0
2007-08-13,47.68,47.88,47.48,47.6,41.4284807136912,116935100,0.0000,1.0
2007-08-10,47.21,47.83,46.63,47.28,41.1499699189773,247006400,0.0000,1.0
2007-08-09,48.19,48.97,47.69,47.71,41.5242187993741,242418200,0.0000,1.0
2007-08-08,48.51,49.06,48.4,48.84,42.5077100432076,164831200,0.0000,1.0
2007-08-07,47.88,48.62,47.48,48.31,42.0464265394627,167109700,0.0000,1.0
2007-08-06,47.46,48.02,47.03,47.97,41.7505088200792,190869100,0.0000,1.0
2007-08-03,48.25,48.31,47.15,47.42,41.2718183916647,166048400,0.0000,1.0
2007-08-02,47.94,48.43,47.79,48.34,42.0725369264671,177369900,0.0000,1.0
2007-08-01,47.39,47.93,46.98,47.9,41.6895845837355,301153900,0.0000,1.0
2007-07-31,48.97,48.99,47.43,47.53,41.3675564773476,260224500,0.0000,1.0
2007-07-30,48.21,48.73,47.95,48.55,42.2553096354981,166517200,0.0000,1.0
2007-07-27,48.89,49.12,47.99,47.99,41.7679157447488,246387600,0.0000,1.0
2007-07-26,49.07,49.47,48.05,48.98,42.6295585158949,318522000,0.0000,1.0
2007-07-25,49.57,49.67,49.06,49.4,42.9951039339569,170258700,0.0000,1.0
2007-07-24,49.71,50.1,49.05,49.33,42.9341796976132,175496200,0.0000,1.0
2007-07-23,50.21,50.31,49.92,50.07,43.5782359103891,107464100,0.0000,1.0
2007-07-20,50.29,50.36,49.74,50.05,43.5608289857195,163721300,0.0000,1.0
2007-07-19,50.41,50.66,50.31,50.32,43.7958224687593,116563800,0.0000,1.0
2007-07-18,49.94,50.17,49.64,50.17,43.6652705337372,144915900,0.0000,1.0
2007-07-17,49.97,50.3,49.92,50.23,43.717491307746,124833700,0.0000,1.0
2007-07-16,49.9,50.08,49.76,49.85,43.3867597390233,77799500,0.0000,1.0
2007-07-13,49.62,49.97,49.5699,49.9,43.4302770506973,74232200,0.0000,1.0
2007-07-12,49.05,49.67,48.92,49.56,43.1343593313138,107667100,0.0000,1.0
2007-07-11,48.37,48.81,48.32,48.81,42.4815996562031,99637600,0.0000,1.0
2007-07-10,48.62,48.9,48.43,48.48,42.1943853991544,104383100,0.0000,1.0
2007-07-09,48.9,48.98,48.72,48.89,42.5512273548816,66768800,0.0000,1.0
2007-07-06,48.71,48.91,48.5,48.86,42.5251169678772,65804300,0.0000,1.0
2007-07-05,48.35,48.77,48.29,48.66,42.351047721181,73588500,0.0000,1.0
2007-07-03,48.1,48.32,48.04,48.31,42.0464265394627,34803300,0.0000,1.0
2007-07-02,47.71,48.048,47.68,48.01,41.7853226694184,80863100,0.0000,1.0
2007-06-29,47.79,47.88,47.21,47.6,41.4284807136912,124794700,0.0000,1.0
2007-06-28,47.52,47.85,47.47,47.52,41.3588530150128,116546300,0.0000,1.0
2007-06-27,46.74,47.56,46.7,47.54,41.3762599396824,141196200,0.0000,1.0
2007-06-26,47.32,47.32,46.74,46.82,40.7496106515761,128211900,0.0000,1.0
2007-06-25,47.31,47.58,46.82,47.09,40.984604134616,136602600,0.0000,1.0
2007-06-22,47.64,47.71,47.14,47.29,41.1586733813122,153328700,0.0000,1.0
2007-06-21,47.305,47.79,47.08,47.74,41.5503291863786,143181300,0.0000,1.0
2007-06-20,47.83,47.92,47.24,47.31,41.1760803059818,161889500,0.0000,1.0
2007-06-19,47.63,47.86,47.51,47.76,41.5677361110482,109621300,0.0000,1.0
2007-06-18,47.85,47.87,47.67,47.77,41.576439573383,75713200,0.0000,1.0
2007-06-15,47.75,47.87,47.65,47.73,41.5416257240438,100378400,0.0369,1.0
2007-06-14,47.1,47.49,47.09,47.36,41.1877295503544,101531900,0.0000,1.0
2007-06-13,46.74,47.09,46.54,47.05,40.9181308138551,147985300,0.0000,1.0
2007-06-12,46.57,47.04,46.45,46.54,40.4745974086464,153967700,0.0000,1.0
2007-06-11,46.89,47.19,46.76,46.82,40.7181059448394,97100400,0.0000,1.0
2007-06-08,46.33,46.93,46.16,46.91,40.7963765457586,177587800,0.0000,1.0
2007-06-07,46.91,47.21,46.32,46.3399,40.3005757726028,221373300,0.0000,1.0
2007-06-06,47.37,47.38,46.9614,47.07,40.935524280726,183166500,0.0000,1.0
2007-06-05,47.43,47.58,47.0,47.58,41.3790576859346,151160400,0.0000,1.0
2007-06-04,47.27,47.64,47.24,47.5801,41.379144653269,64782700,0.0000,1.0
2007-06-01,47.58,47.77,47.37,47.44,41.2573034178382,125089800,0.0000,1.0
2007-05-31,47.32,47.52,47.21,47.41,41.2312132175318,109457700,0.0000,1.0
2007-05-30,46.48,47.2,46.35,47.19,41.0398850819516,132036500,0.0000,1.0
2007-05-29,46.49,46.86,46.41,46.81,40.709409211404,99702400,0.0000,1.0
2007-05-25,46.26,46.56,46.18,46.45,40.3963268077273,87143200,0.0000,1.0
2007-05-24,46.855,47.04,45.97,46.16,40.1441215380988,206268600,0.0000,1.0
2007-05-23,47.19,47.37,46.82,46.83,40.7268026782749,119220600,0.0000,1.0
2007-05-22,47.04,47.28,46.87,47.05,40.9181308138551,98029100,0.0000,1.0
2007-05-21,46.74,47.24,46.67,47.01,40.8833438801132,112831400,0.0000,1.0
2007-05-18,46.48,46.71,46.38,46.71,40.6224418770493,104961700,0.0000,1.0
2007-05-17,46.5,46.57,46.29,46.33,40.2919660065017,109869100,0.0000,1.0
2007-05-16,46.21,46.56,45.91,46.55,40.4832941420819,144420500,0.0000,1.0
2007-05-15,46.41,46.7,45.99,46.1,40.0919411374861,179438500,0.0000,1.0
2007-05-14,46.77,46.88,46.19,46.46,40.4050235411627,118899200,0.0000,1.0
2007-05-11,46.24,46.78,46.18,46.78,40.6833190110976,104767900,0.0000,1.0
2007-05-10,46.67,46.78,46.07,46.19,40.1702117384052,171196300,0.0000,1.0
2007-05-09,46.49,46.97,46.46,46.83,40.7268026782749,116021000,0.0000,1.0
2007-05-08,46.65,46.77,46.3,46.73,40.6398353439203,95138900,0.0000,1.0
2007-05-07,46.65,46.78,46.57,46.63,40.5528680095656,47487900,0.0000,1.0
2007-05-04,46.77,46.89,46.42,46.63,40.5528680095656,93591800,0.0000,1.0
2007-05-03,46.53,46.72,46.43,46.59,40.5180810758238,98003600,0.0000,1.0
2007-05-02,46.09,46.58,46.05,46.42,40.3702366074209,91971600,0.0000,1.0
2007-05-01,45.97,46.14,45.66,45.915,39.93105156893,135044400,0.0000,1.0
2007-04-30,46.5,46.53,45.92,45.96,39.9701868693896,93290500,0.0000,1.0
2007-04-27,46.37,46.7,46.29,46.57,40.5006876089528,96536500,0.0000,1.0
2007-04-26,46.42,46.65,46.33,46.55,40.4832941420819,99308300,0.0000,1.0
2007-04-25,45.85,46.32,45.7,46.31,40.2745725396308,106818100,0.0000,1.0
2007-04-24,45.63,45.83,45.33,45.7,39.7440718000675,108143700,0.0000,1.0
2007-04-23,45.44,45.6,45.34,45.47,39.5440469310519,85303300,0.0000,1.0
2007-04-20,45.52,45.67,45.2,45.4,39.4831697970036,122377400,0.0000,1.0
2007-04-19,44.81,45.25,44.72,45.15,39.265751461117,95413000,0.0000,1.0
2007-04-18,44.93,45.23,44.83,45.01,39.1439971930206,82002500,0.0000,1.0
2007-04-17,45.14,45.2,44.96,45.16,39.2744481945525,81852300,0.0000,1.0
2007-04-16,44.83,45.15,44.83,45.06,39.1874808601979,72803200,0.0000,1.0
2007-04-13,44.57,44.72,44.29,44.65,38.8309147893439,94572000,0.0000,1.0
2007-04-12,44.135,44.62,43.95,44.56,38.7526441884247,113801300,0.0000,1.0
2007-04-11,44.64,44.66,44.07,44.21,38.4482585181835,114012300,0.0000,1.0
2007-04-10,44.44,44.68,44.41,44.68,38.8570049896503,76364500,0.0000,1.0
2007-04-09,44.71,44.75,44.38,44.45,38.6569801206346,63050200,0.0000,1.0
2007-04-05,44.29,44.58,44.23,44.56,38.7526441884247,54220200,0.0000,1.0
2007-04-04,44.2,44.38,44.13,44.34,38.5613160528445,85147200,0.0000,1.0
2007-04-03,43.82,44.31,43.79,44.16,38.4047748510062,105814500,0.0000,1.0
2007-04-02,43.67,43.76,43.3,43.59,37.9090610451848,89617700,0.0000,1.0
2007-03-30,43.56,43.87,43.2215,43.53,37.856880644572,120418700,0.0000,1.0
2007-03-29,43.84,43.85,43.1,43.57,37.8916675783138,124407000,0.0000,1.0
2007-03-28,43.785,44.03,43.51,43.52,37.8481839111365,142795000,0.0000,1.0
2007-03-27,44.23,44.24,43.95,43.99,38.2569303826033,76419200,0.0000,1.0
2007-03-26,44.14,44.32,43.63,44.3,38.5265291191027,114237300,0.0000,1.0
2007-03-23,44.26,44.37,44.07,44.12,38.3699879172643,68530300,0.0000,1.0
2007-03-22,44.44,44.45,44.09,44.26,38.4917421853608,114856300,0.0000,1.0
2007-03-21,43.63,44.44,43.35,44.42,38.6308899203282,173333500,0.0000,1.0
2007-03-20,43.26,43.59,43.21,43.58,37.9003643117493,78755700,0.0000,1.0
2007-03-19,43.06,43.39,42.95,43.27,37.6307655752499,95913200,0.0000,1.0
2007-03-16,42.94,43.04,42.61,42.83,37.2481093040895,108328800,0.0267,1.0
2007-03-15,42.9,43.06,42.72,42.89,37.277051384087,111627400,0.0000,1.0
2007-03-14,42.43,43.0,42.1,42.99,37.3639645372324,192586700,0.0000,1.0
2007-03-13,43.0,43.24,42.36,42.37,36.8251029877306,171231800,0.0000,1.0
2007-03-12,42.88,43.28,42.83,43.21,37.5551734741525,81310100,0.0000,1.0
2007-03-09,43.33,43.34,42.65,42.93,37.3118166453452,128597600,0.0000,1.0
2007-03-08,43.13,43.24,42.84,42.97,37.3465819066033,120900700,0.0000,1.0
2007-03-07,42.86,42.98,42.65,42.68,37.0945337624815,119979300,0.0000,1.0
2007-03-06,42.56,42.99,42.5,42.85,37.2422861228288,155551800,0.0000,1.0
2007-03-05,42.16,42.8,42.06,42.15,36.6338940508106,171885400,0.0000,1.0
2007-03-02,42.78,43.14,42.47,42.48,36.9207074561906,183359400,0.0000,1.0
2007-03-01,42.55,43.54,42.24,43.13,37.4856429516361,231806500,0.0000,1.0
2007-02-28,43.16,43.76,42.93,43.33,37.659469257927,214978700,0.0000,1.0
2007-02-27,44.36,44.48,43.06,43.19,37.5377908435234,317813200,0.0000,1.0
2007-02-26,45.48,45.5,43.15,45.04,39.1456841767143,101623700,0.0000,1.0
2007-02-23,45.42,45.46,45.06,45.26,39.3368931136343,113467100,0.0000,1.0
2007-02-22,45.36,45.55,45.07,45.42,39.4759541586671,116344400,0.0000,1.0
2007-02-21,44.92,45.21,44.83,45.19,39.2760539064325,95864000,0.0000,1.0
2007-02-20,44.65,45.12,44.43,44.68,38.8327968253907,93629000,0.0000,1.0
2007-02-16,44.68,44.83,44.57,44.71,38.8588707713343,72342200,0.0000,1.0
2007-02-15,44.63,44.86,44.55,44.86,38.9892405010525,110452500,0.0000,1.0
2007-02-14,44.05,44.71,44.04,44.6,38.7632663028743,133370000,0.0000,1.0
2007-02-13,43.79,44.0,43.7,43.86,38.1201089695979,93648000,0.0000,1.0
2007-02-12,43.88,43.89,43.59,43.7,37.9810479245652,126940000,0.0000,1.0
2007-02-09,44.57,44.72,43.73,43.84,38.1027263389688,133472000,0.0000,1.0
2007-02-08,44.39,44.6,44.23,44.45,38.6328965731561,89521900,0.0000,1.0
2007-02-07,44.29,44.65,44.12,44.46,38.6415878884707,117823800,0.0000,1.0
2007-02-06,44.2,44.23,43.64,44.05,38.2852439605743,121110200,0.0000,1.0
2007-02-05,44.14,44.36,43.96,44.12,38.3460831677761,96347800,0.0000,1.0
2007-02-02,44.11,44.25,43.94,44.16,38.3808484290343,98189200,0.0000,1.0
2007-02-01,44.27,44.4,43.85,44.02,38.2591700146307,147365600,0.0000,1.0
2007-01-31,43.6,44.19,43.33,44.07,38.3026265912034,157772500,0.0000,1.0
2007-01-30,43.68,43.79,43.52,43.63,37.9202087173634,69605900,0.0000,1.0
2007-01-29,43.45,43.91,43.4,43.61,37.9028260867343,104191500,0.0000,1.0
2007-01-26,43.81,43.83,43.29,43.57,37.8680608254761,146284300,0.0000,1.0
2007-01-25,44.37,44.47,43.58,43.73,38.0071218705088,158337600,0.0000,1.0
2007-01-24,43.87,44.32,43.77,44.3,38.5025268434379,117615300,0.0000,1.0
2007-01-23,43.64,43.9801,43.5,43.58,37.8767521407906,133103600,0.0000,1.0
2007-01-22,44.21,44.23,43.51,43.69,37.9723566092506,123441700,0.0000,1.0
2007-01-19,43.98,44.2801,43.91,44.17,38.3895397443489,127544300,0.0000,1.0
2007-01-18,44.79,44.84,43.95,44.08,38.3113179065179,189029800,0.0000,1.0
2007-01-17,45.09,45.29,44.83,44.91,39.0326970776252,127142600,0.0000,1.0
2007-01-16,45.33,45.4,45.13,45.28,39.3542757442634,95690500,0.0000,1.0
2007-01-12,45.02,45.35,44.97,45.31,39.3803496902071,104217300,0.0000,1.0
2007-01-11,44.71,45.24,44.65,45.08,39.1804494379725,174029800,0.0000,1.0
2007-01-10,43.96,44.66,43.82,44.62,38.7806489335034,121070100,0.0000,1.0
2007-01-09,44.0,44.29,43.63,44.1,38.328700537147,121577500,0.0000,1.0
2007-01-08,43.88,44.12,43.64,43.88,38.137491600227,106401600,0.0000,1.0
2007-01-05,43.93,43.95,43.48,43.85,38.1114176542834,138958800,0.0000,1.0
2007-01-04,43.3,44.21,43.15,44.06,38.2939352758888,136853500,0.0000,1.0
2007-01-03,43.46,44.06,42.52,43.24,37.5812474200961,167689500,0.0000,1.0
2006-12-29,43.21,43.61,43.12,43.16,37.5117168975797,75152500,0.0000,1.0
2006-12-28,43.2,43.38,43.05,43.12,37.4769516363215,69016000,0.0000,1.0
2006-12-27,43.19,43.4,43.1,43.33,37.659469257927,54129200,0.0000,1.0
2006-12-26,42.93,43.12,42.88,43.11,37.468260321007,50848600,0.0000,1.0
2006-12-22,43.39,43.41,42.93,42.93,37.3118166453452,92858600,0.0000,1.0
2006-12-21,43.76,43.79,43.21,43.38,37.7029258344997,102952300,0.0000,1.0
2006-12-20,43.89,44.11,43.67,43.69,37.9723566092506,67213400,0.0000,1.0
2006-12-19,43.65,44.06,43.38,43.85,38.1114176542834,136535200,0.0000,1.0
2006-12-18,44.58,44.75,43.8,43.99,38.233096068687,121588700,0.0000,1.0
2006-12-15,44.66,44.76,44.35,44.43,38.615513942527,99942300,0.0545,1.0
2006-12-14,43.97,44.57,43.94,44.37,38.5161289615757,109104200,0.0000,1.0
2006-12-13,44.105,44.11,43.62,43.88,38.0907761738549,79035500,0.0000,1.0
2006-12-12,44.05,44.13,43.56,43.8,38.0213308207576,110985900,0.0000,1.0
2006-12-11,43.835,44.37,43.75,44.06,38.2470282183238,72931300,0.0000,1.0
2006-12-08,43.57,44.26,43.47,43.9,38.1081375121292,133798700,0.0000,1.0
2006-12-07,44.34,44.48,43.7,43.7,37.934524129386,124936100,0.0000,1.0
2006-12-06,44.29,44.4,44.07,44.26,38.4206416010669,78207500,0.0000,1.0
2006-12-05,44.39,44.55,44.19,44.42,38.5595323072615,84697500,0.0000,1.0
2006-12-04,43.79,44.48,43.79,44.26,38.4206416010669,89782400,0.0000,1.0
2006-12-01,44.0,44.35,43.26,43.66,37.8998014528374,144559600,0.0000,1.0
2006-11-30,44.05,44.28,43.79,44.04,38.2296668800495,123457100,0.0000,1.0
2006-11-29,44.0,44.18,43.66,44.07,38.2557088874609,139515500,0.0000,1.0
2006-11-28,43.52,43.84,43.34,43.77,37.9952888133461,118268400,0.0000,1.0
2006-11-27,44.52,44.61,43.64,43.66,37.8998014528374,159506300,0.0000,1.0
2006-11-24,44.4,44.86,44.38,44.65,38.7591876974162,51762900,0.0000,1.0
2006-11-22,44.58,44.75,44.26,44.73,38.8286330505134,69852700,0.0000,1.0
2006-11-21,44.42,44.51,44.25,44.45,38.585574314673,68092200,0.0000,1.0
2006-11-20,44.16,44.48,44.01,44.39,38.53349029985,107184100,0.0000,1.0
2006-11-17,44.06,44.3,43.95,44.3,38.4553642776156,95162500,0.0000,1.0
2006-11-16,44.25,44.42,44.02,44.3,38.4553642776156,113513200,0.0000,1.0
2006-11-15,43.98,44.4,43.92,44.11,38.2904315640096,116565900,0.0000,1.0
2006-11-14,43.5,43.97,43.24,43.93,38.1341795195407,121962800,0.0000,1.0
2006-11-13,43.06,43.54,43.0,43.46,37.7261880700942,89146200,0.0000,1.0
2006-11-10,42.84,43.04,42.67,43.03,37.3529192971964,82419400,0.0000,1.0
2006-11-09,43.27,43.35,42.67,42.8,37.1532639070417,124278000,0.0000,1.0
2006-11-08,42.58,43.2,42.47,43.03,37.3529192971964,180245700,0.0000,1.0
2006-11-07,42.53,43.09,42.47,42.83,37.1793059144532,139706500,0.0000,1.0
2006-11-06,42.06,42.71,42.06,42.54,36.9275665094756,101283300,0.0000,1.0
2006-11-03,42.1,42.19,41.61,41.93,36.3980456921088,119263300,0.0000,1.0
2006-11-02,41.815,42.14,41.74,42.04,36.4935330526176,100216400,0.0000,1.0
2006-11-01,42.73,42.77,41.82,42.0,36.458810376069,148960600,0.0000,1.0
2006-10-31,42.56,42.76,42.31,42.58,36.9622891860242,135811800,0.0000,1.0
2006-10-30,42.17,42.65,42.06,42.48,36.8754824946526,103899900,0.0000,1.0
2006-10-27,42.73,42.82,42.08,42.21,36.6411044279493,129375000,0.0000,1.0
2006-10-26,42.57,42.92,42.22,42.82,37.170625245316,130260700,0.0000,1.0
2006-10-25,42.14,42.52,42.05,42.43,36.8320791489668,125399500,0.0000,1.0
2006-10-24,42.29,42.45,41.92,42.13,36.571659074852,103541700,0.0000,1.0
2006-10-23,41.92,42.58,41.82,42.43,36.8320791489668,126960500,0.0000,1.0
2006-10-20,42.05,42.084,41.64,42.0,36.458810376069,105454300,0.0000,1.0
2006-10-19,41.69,42.1101,41.59,41.9,36.3720036846974,108198400,0.0000,1.0
2006-10-18,42.22,42.31,41.65,41.8,36.2851969933258,120366100,0.0000,1.0
2006-10-17,42.17,42.2,41.76,42.0,36.458810376069,146149100,0.0000,1.0
2006-10-16,42.43,42.62,42.4,42.45,36.8494404872411,62017400,0.0000,1.0
2006-10-13,42.22,42.52,42.14,42.43,36.8320791489668,80470200,0.0000,1.0
2006-10-12,41.76,42.25,41.7,42.23,36.6584657662236,95260200,0.0000,1.0
2006-10-11,41.43,41.83,41.17,41.54,36.0594995957596,136561300,0.0000,1.0
2006-10-10,41.61,41.75,41.31,41.62,36.1289449488569,98181800,0.0000,1.0
2006-10-09,41.37,41.74,41.32,41.55,36.0681802648968,62786100,0.0000,1.0
2006-10-06,41.38,41.56,41.24,41.41,35.9466508969766,85450400,0.0000,1.0
2006-10-05,41.28,41.56,41.18,41.5,36.024776919211,91799900,0.0000,1.0
2006-10-04,40.22,41.31,40.14,41.3,35.8511635364678,149209500,0.0000,1.0
2006-10-03,40.05,40.48,39.88,40.31,34.991777291889,116261400,0.0000,1.0
2006-10-02,40.6,40.7,40.08,40.14,34.8442059165573,97068800,0.0000,1.0
2006-09-29,40.89,40.93,40.62,40.65,35.2869200425525,85438200,0.0000,1.0
2006-09-28,40.77,40.89,40.43,40.83,35.4431720870213,85943600,0.0000,1.0
2006-09-27,40.7,40.95,40.5,40.72,35.3476847265126,113003800,0.0000,1.0
2006-09-26,40.52,40.8,40.4,40.77,35.3910880721984,113375600,0.0000,1.0
2006-09-25,40.05,40.66,39.68,40.57,35.2174746894552,136473400,0.0000,1.0
2006-09-22,40.15,40.16,39.7,39.87,34.609827849854,100996400,0.0000,1.0
2006-09-21,40.52,40.67,40.08,40.18,34.878928593106,121886900,0.0000,1.0
2006-09-20,40.2,40.54,40.19,40.43,35.0959453215349,116635500,0.0000,1.0
2006-09-19,40.24,40.25,39.52,39.85,34.5924665115797,159060800,0.0000,1.0
2006-09-18,40.12,40.4,39.94,40.1101,34.8182507158372,117806700,0.0000,1.0
2006-09-15,40.35,40.46,40.0,40.11,34.8181639091459,137825600,0.0234,1.0
2006-09-14,39.85,40.22,39.76,39.99,34.6937556929326,98116000,0.0000,1.0
2006-09-13,39.73,39.982,39.63,39.96,34.6677288694571,116054300,0.0000,1.0
2006-09-12,38.95,39.8,38.95,39.68,34.4248118503518,124102400,0.0000,1.0
2006-09-11,38.41,39.15,38.3199,38.96,33.8001680869381,142377500,0.0000,1.0
2006-09-08,38.54,38.82,38.46,38.72,33.5919534991336,96627000,0.0000,1.0
2006-09-07,38.57,38.9,38.36,38.4799,33.3836521552508,115877400,0.0000,1.0
2006-09-06,39.08,39.19,38.61,38.67,33.5485754600076,97888600,0.0000,1.0
2006-09-05,39.11,39.48,38.85,39.46,34.2339484781976,85582800,0.0000,1.0
2006-09-01,39.07,39.21,38.9,39.08,33.9042753808404,69388500,0.0000,1.0
2006-08-31,38.94,39.03,38.76,38.87,33.7220876165114,61207200,0.0000,1.0
2006-08-30,38.74,39.03,38.6,38.91,33.7567900478122,75687200,0.0000,1.0
2006-08-29,38.58,38.76,38.18,38.73,33.6006291069588,104842000,0.0000,1.0
2006-08-28,38.28,38.79,38.24,38.61,33.4965218130565,80035000,0.0000,1.0
2006-08-25,38.17,38.64,38.06,38.32,33.244929186126,73572900,0.0000,1.0
2006-08-24,38.26,38.35,37.92,38.25,33.1841999313497,78985300,0.0000,1.0
2006-08-23,38.47,38.67,37.92,38.14,33.0887682452726,96056300,0.0000,1.0
2006-08-22,38.36,38.81,38.2,38.43,33.3403608722031,102058600,0.0000,1.0
2006-08-21,38.47,38.56,38.26,38.42,33.3316852643779,66668400,0.0000,1.0
2006-08-18,38.65,38.83,38.28,38.79,33.6526827539099,97754500,0.0000,1.0
2006-08-17,38.47,38.98,38.44,38.73,33.6006291069588,129492200,0.0000,1.0
2006-08-16,37.99,38.61,37.84,38.58,33.4704949895809,135452100,0.0000,1.0
2006-08-15,37.22,37.75,37.09,37.7,32.7070415009643,133712100,0.0000,1.0
2006-08-14,36.86,37.27,36.7,36.77,31.9002099732216,109281100,0.0000,1.0
2006-08-11,36.46,36.69,36.37,36.53,31.6919953854171,86903200,0.0000,1.0
2006-08-10,36.46,36.88,36.31,36.79,31.917561188872,102481300,0.0000,1.0
2006-08-09,37.01,37.31,36.43,36.53,31.6919953854171,145342200,0.0000,1.0
2006-08-08,36.81,36.9,36.26,36.48,31.6486173462911,124139900,0.0000,1.0
2006-08-07,36.92,36.94,36.53,36.71,31.8481563262705,69634800,0.0000,1.0
2006-08-04,37.42,37.63,36.62,36.95,32.056370914075,123493800,0.0000,1.0
2006-08-03,36.54,37.34,36.48,37.12,32.2038562471033,99205600,0.0000,1.0
2006-08-02,36.61,37.13,36.61,36.89,32.0043172671239,87370600,0.0000,1.0
2006-08-01,36.79,36.8,36.26,36.48,31.6486173462911,98552800,0.0000,1.0
2006-07-31,37.08,37.32,36.89,37.1,32.1865050314529,78015300,0.0000,1.0
2006-07-28,36.56,37.14,36.5,37.11,32.1951806392781,93556100,0.0000,1.0
2006-07-27,36.73,37.04,36.25,36.35,31.5358344445637,99698700,0.0000,1.0
2006-07-26,36.5,36.87,36.23,36.59,31.7440490323682,107170500,0.0000,1.0
2006-07-25,36.47,36.74,36.24,36.62,31.7700758558438,108869600,0.0000,1.0
2006-07-24,35.85,36.4301,35.8,36.41,31.5878880915148,130269300,0.0000,1.0
2006-07-21,35.88,35.96,35.62,35.7,30.9719199359264,119343000,0.0000,1.0
2006-07-20,36.74,36.8,36.04,36.08,31.3015930332836,152292100,0.0000,1.0
2006-07-19,36.1,36.83,36.09,36.62,31.7700758558438,192517600,0.0000,1.0
2006-07-18,36.22,36.33,35.54,36.15,31.3623222880599,206964900,0.0000,1.0
2006-07-17,35.95,36.25,35.87,36.03,31.2582149941576,134311000,0.0000,1.0
2006-07-14,36.3,36.38,35.79,35.94,31.1801345237309,172448500,0.0000,1.0
2006-07-13,36.66,37.04,36.31,36.31,31.5011320132629,177745500,0.0000,1.0
2006-07-12,37.56,37.64,36.84,36.93,32.0390196984247,154458900,0.0000,1.0
2006-07-11,37.28,37.74,37.08,37.64,32.6549878540131,136114200,0.0000,1.0
2006-07-10,37.79,37.93,37.17,37.36,32.4120708349078,105109800,0.0000,1.0
2006-07-07,37.89,38.17,37.57,37.69,32.6983658931391,108063300,0.0000,1.0
2006-07-06,38.26,38.48,38.01,38.11,33.062741421797,70615200,0.0000,1.0
2006-07-05,38.64,38.68,38.09,38.15,33.0974438530978,93724000,0.0000,1.0
2006-07-03,38.88,39.0,38.81,39.0,33.8348705182389,21598500,0.0000,1.0
2006-06-30,39.12,39.14,38.68,38.77,33.6353315382595,82719200,0.0000,1.0
2006-06-29,37.96,38.96,37.9,38.96,33.8001680869381,181997200,0.0000,1.0
2006-06-28,37.63,37.84,37.38,37.81,32.8024731870413,91576300,0.0000,1.0
2006-06-27,38.28,38.33,37.49,37.53,32.559556167936,128227500,0.0000,1.0
2006-06-26,38.17,38.39,38.07,38.25,33.1841999313497,65157700,0.0000,1.0
2006-06-23,38.16,38.53,37.93,38.15,33.0974438530978,88050200,0.0000,1.0
2006-06-22,38.6,38.68,37.99,38.19,33.1321462843985,143100500,0.0000,1.0
2006-06-21,38.14,38.99,38.13,38.68,33.5572510678328,129548100,0.0000,1.0
2006-06-20,38.09,38.48,37.94,38.08,33.0367145983215,102871700,0.0000,1.0
2006-06-19,38.5,38.54,37.91,38.03,32.9933365591955,129450100,0.0000,1.0
2006-06-16,38.55,38.68,38.2,38.34,33.2622804017764,120006100,0.0257,1.0
2006-06-15,37.84,38.79,37.8,38.65,33.5087627106675,200700400,0.0000,1.0
2006-06-14,37.36,37.71,37.2,37.63,32.6244434877728,201876800,0.0000,1.0
2006-06-13,37.52,37.8,37.16,37.25,32.294991228263,207099500,0.0000,1.0
2006-06-12,38.05,38.26,37.39,37.4,32.4250381728063,145607500,0.0000,1.0
2006-06-09,38.54,38.74,38.11,38.3,33.2053198400664,144146200,0.0000,1.0
2006-06-08,38.27,38.56,37.49,38.4,33.2920178030953,280562200,0.0000,1.0
2006-06-07,38.8,39.17,38.45,38.46,33.3440365809126,130754700,0.0000,1.0
2006-06-06,38.85,38.95,38.35,38.75,33.5954606736964,127271000,0.0000,1.0
2006-06-05,39.55,39.56,38.78,38.78,33.6214700626051,103190600,0.0000,1.0
2006-06-02,39.97,40.0,39.31,39.642,34.3688065039142,128864100,0.0000,1.0
2006-06-01,38.91,39.74,38.84,39.74,34.4537705076825,119357400,0.0000,1.0
2006-05-31,38.72,39.06,38.54,38.82,33.6561492478166,137066200,0.0000,1.0
2006-05-30,39.31,39.33,38.61,38.64,33.5000929143646,105606200,0.0000,1.0
2006-05-26,39.45,39.58,39.23,39.49,34.2370256001102,91319600,0.0000,1.0
2006-05-25,39.08,39.38,38.82,39.36,34.1243182481727,123510900,0.0000,1.0
2006-05-24,38.53,39.04,38.23,38.85,33.6821586367253,234981600,0.0000,1.0
2006-05-23,39.26,39.3801,38.57,38.59,33.4567439328502,142243900,0.0000,1.0
2006-05-22,39.02,39.24,38.62,38.97,33.78619619236,169591800,0.0000,1.0
2006-05-19,39.17,39.47,38.75,39.35,34.1156484518698,194306300,0.0000,1.0
2006-05-18,39.49,39.66,39.0,39.05,33.8555545627831,139690900,0.0000,1.0
2006-05-17,39.68,39.81,39.23,39.32,34.0896390629611,207897100,0.0000,1.0
2006-05-16,40.16,40.26,39.77,39.86,34.5578080633171,132397500,0.0000,1.0
2006-05-15,40.03,40.34,39.79,40.16,34.8179019524038,127896500,0.0000,1.0
2006-05-12,40.56,40.76,39.96,40.19,34.8439113413125,153920800,0.0000,1.0
2006-05-11,41.63,41.65,40.63,40.74,35.3207501379714,140989700,0.0000,1.0
2006-05-10,41.93,41.98,41.55,41.67,36.1270411941401,92424200,0.0000,1.0
2006-05-09,42.1,42.18,41.97,42.04,36.447823657347,48528800,0.0000,1.0
2006-05-08,42.08,42.28,42.07,42.2,36.5865403981933,45079100,0.0000,1.0
2006-05-05,42.11,42.21,41.94,42.16,36.5518612129817,80392200,0.0000,1.0
2006-05-04,41.53,41.99,41.53,41.83,36.2657579349863,88696800,0.0000,1.0
2006-05-03,41.57,41.64,41.28,41.49,35.9709848606881,74971600,0.0000,1.0
2006-05-02,41.62,41.73,41.4,41.55,36.0230036385054,85148100,0.0000,1.0
2006-05-01,41.92,42.3,41.31,41.44,35.9276358791737,92875500,0.0000,1.0
2006-04-28,42.0,42.22,41.78,41.85,36.2830975275921,88876600,0.0000,1.0
2006-04-27,41.67,42.49,41.5,42.26,36.6385591760106,173950100,0.0000,1.0
2006-04-26,41.86,42.06,41.7,41.86,36.291767323895,82537000,0.0000,1.0
2006-04-25,42.07,42.1,41.65,41.87,36.3004371201979,77660800,0.0000,1.0
2006-04-24,41.95,42.07,41.72,41.96,36.3784652869239,78556400,0.0000,1.0
2006-04-21,42.66,42.86,41.82,42.0,36.4131444721355,130181200,0.0000,1.0
2006-04-20,42.64,42.82,42.38,42.5,36.8466342872799,81408000,0.0000,1.0
2006-04-19,42.54,42.65,42.3,42.65,36.9766812318233,79050300,0.0000,1.0
2006-04-18,41.77,42.56,41.77,42.46,36.8119551020684,124291700,0.0000,1.0
2006-04-17,42.04,42.21,41.39,41.66,36.1183713978372,104072100,0.0000,1.0
2006-04-13,41.91,42.33,41.79,42.1,36.4998424351644,63476900,0.0000,1.0
2006-04-12,41.94,42.08,41.8,41.93,36.3524558980152,58751200,0.0000,1.0
2006-04-11,42.39,42.43,41.71,41.92,36.3437861017124,91481900,0.0000,1.0
2006-04-10,42.4,42.5,42.09,42.26,36.6385591760106,58981900,0.0000,1.0
2006-04-07,42.88,43.05,42.3,42.32,36.6905779538279,116604300,0.0000,1.0
2006-04-06,42.59,42.94,42.4404,42.73,37.0460396022464,91712800,0.0000,1.0
2006-04-05,42.3,42.67,42.21,42.61,36.9420020466117,91628200,0.0000,1.0
2006-04-04,42.05,42.31,41.93,42.21,36.5952101944961,89952600,0.0000,1.0
2006-04-03,42.15,42.37,41.9,41.98,36.3958048795297,80730700,0.0000,1.0
2006-03-31,42.13,42.19,41.84,41.93,36.3524558980152,71074600,0.0000,1.0
2006-03-30,42.01,42.3001,41.79,42.05,36.4564934536499,115915600,0.0000,1.0
2006-03-29,41.2,42.1,41.17,41.92,36.3437861017124,130669100,0.0000,1.0
2006-03-28,41.39,41.67,40.99,41.14,35.667541990087,100522800,0.0000,1.0
2006-03-27,41.28,41.51,41.24,41.31,35.8149285272361,54400400,0.0000,1.0
2006-03-24,41.23,41.5001,41.02,41.3,35.8062587309332,81795500,0.0000,1.0
2006-03-23,41.09,41.22,40.82,41.09,35.6241930085725,75158200,0.0000,1.0
2006-03-22,40.88,41.28,40.86,41.21,35.7282305642072,112282800,0.0000,1.0
2006-03-21,41.5,42.01,41.08,41.11,35.6415326011783,136566000,0.0000,1.0
2006-03-20,41.57,41.68,41.4,41.55,36.0230036385054,60240100,0.0000,1.0
2006-03-17,41.34,41.59,41.23,41.45,35.9363056754766,78219600,0.0291,1.0
2006-03-16,41.85,41.9201,41.33,41.37,35.8417845564264,101371200,0.0000,1.0
2006-03-15,41.53,41.72,41.32,41.72,36.1450145442134,84375800,0.0000,1.0
2006-03-14,40.64,41.42,40.64,41.37,35.8417845564264,118201000,0.0000,1.0
2006-03-13,40.74,40.94,40.62,40.68,35.2439882947891,69169100,0.0000,1.0
2006-03-10,40.48,40.79,40.19,40.56,35.1400237275478,124474900,0.0000,1.0
2006-03-09,41.01,41.1501,40.47,40.52,35.1053688718007,108556700,0.0000,1.0
2006-03-08,40.76,41.09,40.5,40.87,35.4085988595878,103961900,0.0000,1.0
2006-03-07,41.02,41.07,40.65,40.85,35.3912714317142,96441100,0.0000,1.0
2006-03-06,41.54,41.63,40.96,41.09,35.5992005661968,99581000,0.0000,1.0
2006-03-03,41.45,42.01,41.39,41.45,35.9110942679206,112066100,0.0000,1.0
2006-03-02,41.57,41.84,41.41,41.69,36.1190234024031,69856500,0.0000,1.0
2006-03-01,41.23,41.7701,41.15,41.66,36.0930322605928,80962300,0.0000,1.0
2006-02-28,41.61,41.72,40.97,41.1,35.6078642801335,117564600,0.0000,1.0
2006-02-27,41.36,41.87,41.33,41.72,36.1450145442134,64945000,0.0000,1.0
2006-02-24,41.15,41.29,41.01,41.26,35.7464837031219,57085400,0.0000,1.0
2006-02-23,41.19,41.54,41.08,41.15,35.6511828498174,66517100,0.0000,1.0
2006-02-22,40.8,41.54,40.68,41.26,35.7464837031219,91983900,0.0000,1.0
2006-02-21,41.22,41.27,40.61,40.75,35.3046342923465,85101400,0.0000,1.0
2006-02-17,41.46,41.46,41.2,41.21,35.703165133438,81770200,0.0000,1.0
2006-02-16,41.31,41.55,41.15,41.54,35.9890676933515,103859600,0.0000,1.0
2006-02-15,40.79,41.26,40.73,41.16,35.6598465637542,92254300,0.0000,1.0
2006-02-14,40.57,41.02,40.41,40.9,35.4345900013981,94340300,0.0000,1.0
2006-02-13,40.7,40.74,40.3,40.49,35.0793777299904,70643100,0.0000,1.0
2006-02-10,40.68,41.06,40.26,40.96,35.4865722850187,102575900,0.0000,1.0
2006-02-09,41.21,41.37,40.63,40.71,35.2699794365994,78213400,0.0000,1.0
2006-02-08,40.92,41.15,40.69,41.1,35.6078642801335,89907800,0.0000,1.0
2006-02-07,40.72,40.93,40.44,40.63,35.2006697251052,87327000,0.0000,1.0
2006-02-06,40.89,41.01,40.59,40.81,35.3566165759671,58162800,0.0000,1.0
2006-02-03,41.12,41.23,40.78,40.92,35.4519174292716,121094200,0.0000,1.0
2006-02-02,42.01,42.08,41.41,41.43,35.893766840047,94047400,0.0000,1.0
2006-02-01,41.74,42.17,41.7,42.15,36.5175542434946,89168700,0.0000,1.0
2006-01-31,42.17,42.27,41.81,42.0,36.387598534443,100988100,0.0000,1.0
2006-01-30,42.18,42.32,42.07,42.19,36.5522090992417,53942600,0.0000,1.0
2006-01-27,41.8,42.39,41.74,42.11,36.4828993877475,110830400,0.0000,1.0
2006-01-26,41.5,41.69,41.23,41.55,35.9977314072883,112600600,0.0000,1.0
2006-01-25,41.64,41.67,41.08,41.26,35.7464837031219,99826400,0.0000,1.0
2006-01-24,41.36,41.7,41.31,41.44,35.9024305539838,77956900,0.0000,1.0
2006-01-23,41.37,41.45,41.08,41.26,35.7464837031219,111381900,0.0000,1.0
2006-01-20,42.44,42.49,41.15,41.25,35.7378199891851,188569400,0.0000,1.0
2006-01-19,42.4,42.82,42.29,42.52,36.8381116591552,111094000,0.0000,1.0
2006-01-18,42.04,42.46,42.02,42.21,36.5695365271152,121021900,0.0000,1.0
2006-01-17,42.66,42.79,42.5,42.7,36.9940585100171,77962100,0.0000,1.0
2006-01-13,42.94,43.05,42.73,42.98,37.2366425002467,64572100,0.0000,1.0
2006-01-12,43.16,43.29,42.85,43.0,37.2539699281202,82429200,0.0000,1.0
2006-01-11,43.02,43.31,42.87,43.21,37.4359079207924,100761400,0.0000,1.0
2006-01-10,42.64,42.92,42.55,42.88,37.150005360879,84369400,0.0000,1.0
2006-01-09,42.66,42.9201,42.52,42.8499,37.1239275819293,80768800,0.0000,1.0
2006-01-06,42.26,42.7,42.06,42.68,36.9767310821435,110053900,0.0000,1.0
2006-01-05,41.75,42.0,41.7065,41.92,36.3182888229488,77656900,0.0000,1.0
2006-01-04,41.41,41.74,41.3158,41.74,36.1623419720869,92769400,0.0000,1.0
2006-01-03,40.65,41.49,40.16,41.31,35.7898022728057,109350400,0.0000,1.0
2005-12-30,40.55,40.58,40.36,40.412,35.0118007612836,60026500,0.0000,1.0
2005-12-29,41.03,41.12,40.65,40.72,35.2786431505362,47301700,0.0000,1.0
2005-12-28,41.06,41.23,40.87,40.99,35.512563426829,50302400,0.0000,1.0
2005-12-27,41.52,41.68,40.97,41.038,35.5541492537255,55656300,0.0000,1.0
2005-12-23,41.51,41.59,41.299,41.403,35.8703748124177,38000400,0.0000,1.0
2005-12-22,41.11,41.462,40.98,41.397,35.8651765840557,59149500,0.0000,1.0
2005-12-21,41.02,41.41,40.95,41.13,35.6338554219438,68935000,0.0000,1.0
2005-12-20,40.95,41.15,40.75,40.95,35.4779085710819,70257700,0.0000,1.0
2005-12-19,41.68,41.71,40.9,40.92,35.4519174292716,75341700,0.0000,1.0
2005-12-16,41.87,41.94,41.549,41.58,36.0237225490986,63743000,0.1011,1.0
2005-12-15,42.0,42.07,41.608,41.97,36.2734101399835,72607200,0.0000,1.0
2005-12-14,41.95,42.096,41.708,41.899,36.2120469729609,73581600,0.0000,1.0
2005-12-13,41.82,42.211,41.76,42.045,36.3382303868384,76611600,0.0000,1.0
2005-12-12,41.87,41.94,41.68,41.867,36.1843903343028,44863600,0.0000,1.0
2005-12-09,41.571,41.77,41.3799,41.715,36.053021300677,56526900,0.0000,1.0
2005-12-08,41.96,42.0,41.27,41.561,35.919923727135,112043200,0.0000,1.0
2005-12-07,42.01,42.03,41.629,41.86,36.1783404445964,83885500,0.0000,1.0
2005-12-06,42.03,42.31,41.9,41.936,36.2440249614093,81509400,0.0000,1.0
2005-12-05,42.05,42.06,41.629,41.8,36.1264842471125,61519900,0.0000,1.0
2005-12-02,41.932,42.133,41.87,42.107,36.3918151242384,72929200,0.0000,1.0
2005-12-01,41.51,42.05,41.5,42.007,36.3053881284319,91914100,0.0000,1.0
2005-11-30,41.29,41.49,41.189,41.24,35.6424930705962,88044400,0.0000,1.0
2005-11-29,41.76,41.85,41.34,41.343,35.7315128762769,77443000,0.0000,1.0
2005-11-28,41.97,42.0,41.5,41.54,35.9017740580156,74716200,0.0000,1.0
2005-11-25,41.84,41.94,41.73,41.89,36.2042685433383,22930200,0.0000,1.0
2005-11-23,41.73,42.02,41.71,41.8,36.1264842471125,64101200,0.0000,1.0
2005-11-22,41.46,41.87,41.36,41.7,36.040057251306,88814000,0.0000,1.0
2005-11-21,41.397,41.581,41.24,41.549,35.9095524876382,69731400,0.0000,1.0
2005-11-18,41.52,41.651,41.0253,41.45,35.8239897617898,108820200,0.0000,1.0
2005-11-17,40.91,41.32,40.85,41.307,35.7003991577865,94425500,0.0000,1.0
2005-11-16,40.645,40.78,40.46,40.768,35.2345576503895,65895700,0.0000,1.0
2005-11-15,40.73,40.9,40.38,40.52,35.0202187007894,79543500,0.0000,1.0
2005-11-14,40.77,40.86,40.603,40.714,35.187887072654,53652400,0.0000,1.0
2005-11-11,40.77,40.918,40.68,40.71,35.1844299928218,80057200,0.0000,1.0
2005-11-10,40.18,40.69,39.92,40.6,35.0893602974346,120763100,0.0000,1.0
2005-11-09,40.12,40.33,40.03,40.159,34.708217245928,72458800,0.0000,1.0
2005-11-08,40.064,40.35,39.99,40.14,34.6917961167248,78859700,0.0000,1.0
2005-11-07,40.2,40.29,39.95,40.13,34.6831534171441,65324500,0.0000,1.0
2005-11-04,39.994,40.23,39.84,40.08,34.6399399192409,100944500,0.0000,1.0
2005-11-03,39.74,40.0901,39.68,39.94,34.5189421251118,137054000,0.0000,1.0
2005-11-02,38.725,39.46,38.71,39.347,34.0064300399793,101409900,0.0000,1.0
2005-11-01,38.76,39.01,38.71,38.84,33.5682451712404,73502300,0.0000,1.0
2005-10-31,38.43,39.05,38.42,38.87,33.5941732699824,115279100,0.0000,1.0
2005-10-28,38.17,38.392,37.92,38.322,33.1205533329628,95243900,0.0000,1.0
2005-10-27,38.78,38.8,38.03,38.03,32.8681865052079,132231100,0.0000,1.0
2005-10-26,38.96,39.274,38.76,38.81,33.5423170724985,89878100,0.0000,1.0
2005-10-25,39.08,39.1901,38.77,39.01,33.7151710641115,86665800,0.0000,1.0
2005-10-24,38.712,39.181,38.467,39.16,33.8448115578212,110820900,0.0000,1.0
2005-10-21,38.699,38.86,38.3288,38.55,33.3176068834016,110032000,0.0000,1.0
2005-10-20,38.66,38.85,38.1,38.306,33.1067250136338,132576900,0.0000,1.0
2005-10-19,37.74,38.672,37.61,38.67,33.4213192783694,132879900,0.0000,1.0
2005-10-18,38.145,38.18,37.91,37.91,32.7644741102401,88070400,0.0000,1.0
2005-10-17,38.056,38.19,37.82,38.18,32.9978269989176,64080400,0.0000,1.0
2005-10-14,37.87,38.07,37.64,38.06,32.8941146039498,131463200,0.0000,1.0
2005-10-13,37.47,37.91,37.33,37.78,32.6521190156916,138569600,0.0000,1.0
2005-10-12,37.76,38.056,37.43,37.487,32.3988879179786,146109500,0.0000,1.0
2005-10-11,38.21,38.24,37.8,37.94,32.790402208982,114736900,0.0000,1.0
2005-10-10,38.29,38.461,38.06,38.13,32.9546135010144,64012000,0.0000,1.0
2005-10-07,38.41,38.57,38.179,38.34,33.136110192208,91119900,0.0000,1.0
2005-10-06,38.73,38.86,37.92,38.25,33.0583258959821,162213700,0.0000,1.0
2005-10-05,39.31,39.34,38.73,38.76,33.4991035745952,106152200,0.0000,1.0
2005-10-04,39.6,39.88,39.29,39.3,33.9658093519503,85348600,0.0000,1.0
2005-10-03,39.54,39.75,39.51,39.56,34.1905195410471,81685600,0.0000,1.0
2005-09-30,39.153,39.48,39.13,39.46,34.1040925452407,79248500,0.0000,1.0
2005-09-29,38.63,39.211,38.445,39.2,33.8793823561438,117634600,0.0000,1.0
2005-09-28,38.77,38.95,38.558,38.68,33.42996197795,72044500,0.0000,1.0
2005-09-27,38.8,38.9,38.51,38.67,33.4213192783694,64089500,0.0000,1.0
2005-09-26,38.97,39.03,38.55,38.76,33.4991035745952,69327600,0.0000,1.0
2005-09-23,38.44,38.88,38.41,38.75,33.4904608750146,70154000,0.0000,1.0
2005-09-22,38.44,38.73,38.24,38.64,33.3953911796274,118686100,0.0000,1.0
2005-09-21,38.82,38.87,38.47,38.5,33.2743933854984,116404300,0.0000,1.0
2005-09-20,39.16,39.541,38.809,38.93,33.6460294674663,115202800,0.0000,1.0
2005-09-19,39.32,39.38,38.91,39.09,33.7843126607566,73387500,0.0000,1.0
2005-09-16,39.25,39.46,39.109,39.4,34.0522363477568,71034100,0.0000,1.0
2005-09-15,39.26,39.34,39.05,39.16,33.8448115578212,80421500,0.0000,1.0
2005-09-14,39.65,39.68,39.15,39.18,33.8620969569825,98644000,0.0000,1.0
2005-09-13,39.679,39.91,39.54,39.63,34.2510184381117,66145800,0.0000,1.0
2005-09-12,39.63,39.863,39.58,39.73,34.3374454339182,51689900,0.0000,1.0
2005-09-09,39.41,39.69,39.31,39.619,34.241511468573,75342100,0.0000,1.0
2005-09-08,39.29,39.57,39.27,39.4,34.0522363477568,73529700,0.0000,1.0
2005-09-07,39.3,39.479,39.21,39.409,34.0600147773793,57440100,0.0000,1.0
2005-09-06,38.93,39.41,38.9,39.34,34.0003801502729,78106600,0.0000,1.0
2005-09-02,38.99,39.031,38.74,38.77,33.5077462741759,53244900,0.0000,1.0
2005-09-01,38.98,39.15,38.78,38.92,33.6373867678856,74884400,0.0000,1.0
2005-08-31,38.642,39.01,38.478,38.98,33.6892429653695,93426300,0.0000,1.0
2005-08-30,38.56,38.655,38.32,38.62,33.3781057804661,87373600,0.0000,1.0
2005-08-29,38.26,38.85,38.26,38.76,33.4991035745952,74940400,0.0000,1.0
2005-08-26,38.53,38.6,38.27,38.4599,33.23973616018,63840700,0.0000,1.0
2005-08-25,38.56,38.692,38.49,38.588,33.3504491418081,52328800,0.0000,1.0
2005-08-24,38.84,39.18,38.46,38.5,33.2743933854984,95025700,0.0000,1.0
2005-08-23,38.84,38.92,38.61,38.73,33.4731754758533,57482900,0.0000,1.0
2005-08-22,38.88,39.18,38.597,38.84,33.5682451712404,88056300,0.0000,1.0
2005-08-19,38.89,39.001,38.79,38.82,33.5509597720791,52024300,0.0000,1.0
2005-08-18,38.87,39.1,38.77,38.843,33.5708379811146,72559400,0.0000,1.0
2005-08-17,38.92,39.17,38.79,39.04,33.7410991628534,74470500,0.0000,1.0
2005-08-16,39.3,39.33,38.74,38.81,33.5423170724985,94596000,0.0000,1.0
2005-08-15,39.14,39.63,39.077,39.446,34.0919927658277,63061100,0.0000,1.0
2005-08-12,39.12,39.32,38.97,39.21,33.8880250557244,86367300,0.0000,1.0
2005-08-11,39.13,39.541,39.1,39.432,34.0798929864148,92446700,0.0000,1.0
2005-08-10,39.55,39.685,38.97,39.11,33.8015980599179,102317500,0.0000,1.0
2005-08-09,39.37,39.59,39.306,39.45,34.09544984566,62143600,0.0000,1.0
2005-08-08,39.52,39.61,39.14,39.19,33.8707396565631,63415400,0.0000,1.0
2005-08-05,39.61,39.79,39.427,39.48,34.1213779444019,66029500,0.0000,1.0
2005-08-04,39.88,39.94,39.57,39.673,34.2881820463085,72035500,0.0000,1.0
2005-08-03,39.91,40.13,39.88,40.06,34.6226545200796,61916400,0.0000,1.0
2005-08-02,39.7,40.14,39.654,40.08,34.6399399192409,79284100,0.0000,1.0
2005-08-01,39.64,39.83,39.52,39.65,34.268303837273,59748300,0.0000,1.0
2005-07-29,39.87,39.92,39.52,39.575,34.2034835904181,74725700,0.0000,1.0
2005-07-28,39.75,39.921,39.64,39.91,34.4930140263698,66163700,0.0000,1.0
2005-07-27,39.43,39.76,39.226,39.72,34.3288027343375,78351100,0.0000,1.0
2005-07-26,39.39,39.53,39.19,39.42,34.0695217469181,67324900,0.0000,1.0
2005-07-25,39.46,39.626,39.2,39.27,33.9398812532083,51872700,0.0000,1.0
2005-07-22,39.47,39.59,39.22,39.42,34.0695217469181,71666600,0.0000,1.0
2005-07-21,39.56,39.693,39.21,39.47,34.1127352448213,127286000,0.0000,1.0
2005-07-20,38.93,39.57,38.9,39.46,34.1040925452407,91433100,0.0000,1.0
2005-07-19,38.91,39.196,38.84,39.18,33.8620969569825,77860900,0.0000,1.0
2005-07-18,38.77,38.89,38.688,38.733,33.4757682857275,58644000,0.0000,1.0
2005-07-15,38.84,39.0,38.649,38.89,33.6114586691437,67239200,0.0000,1.0
2005-07-14,38.659,38.88,38.52,38.77,33.5077462741759,99135200,0.0000,1.0
2005-07-13,38.32,38.43,38.17,38.39,33.1793236901112,72135400,0.0000,1.0
2005-07-12,38.12,38.46,38.01,38.3,33.1015393938854,86059300,0.0000,1.0
2005-07-11,37.87,38.16,37.8,38.12,32.9459708014337,96283700,0.0000,1.0
2005-07-08,37.08,37.81,36.993,37.77,32.643476316111,101320700,0.0000,1.0
2005-07-07,36.58,37.09,36.5498,37.06,32.0298446458849,119466300,0.0000,1.0
2005-07-06,37.03,37.28,36.864,36.93,31.9174895513365,79101000,0.0000,1.0
2005-07-05,36.63,37.19,36.6,37.11,32.0730581437882,79288700,0.0000,1.0
2005-07-01,36.86,37.001,36.68,36.725,31.7403142099332,55254800,0.0000,1.0
2005-06-30,37.14,37.21,36.75,36.78,31.7878490576267,87803700,0.0000,1.0
2005-06-29,37.25,37.26,36.97,37.068,32.0367588055494,71513600,0.0000,1.0
2005-06-28,36.95,37.26,36.9,37.15,32.1076289421108,73330300,0.0000,1.0
2005-06-27,36.95,37.06,36.7,36.8,31.805134456788,72780800,0.0000,1.0
2005-06-24,37.38,37.41,36.958,36.97,31.9520603496591,142144100,0.0000,1.0
2005-06-23,37.87,38.18,37.33,37.39,32.3150537320463,122163300,0.0000,1.0
2005-06-22,38.0,38.1,37.63,37.81,32.6780471144336,75221100,0.0000,1.0
2005-06-21,37.84,38.011,37.7,37.85,32.7126179127562,97845600,0.0000,1.0
2005-06-20,37.72,38.08,37.58,37.87,32.7299033119175,67580000,0.0000,1.0
2005-06-17,38.11,38.21,37.75,37.87,32.7299033119175,83915700,0.0348,1.0
2005-06-16,37.74,38.0,37.66,37.9,32.7257931595312,90450100,0.0000,1.0
2005-06-15,37.83,37.87,37.25,37.7,32.5530976811168,103952000,0.0000,1.0
2005-06-14,37.69,37.84,37.5,37.58,32.4494803940682,62593600,0.0000,1.0
2005-06-13,37.48,37.95,37.46,37.73,32.579002002879,82331300,0.0000,1.0
2005-06-10,37.89,37.9,37.38,37.547,32.4209856401298,85971700,0.0000,1.0
2005-06-09,37.66,38.06,37.5,37.95,32.7689670291348,99383300,0.0000,1.0
2005-06-08,37.9,37.95,37.56,37.71,32.5617324550375,79211900,0.0000,1.0
2005-06-07,38.15,38.471,37.738,37.79,32.6308106464033,108953400,0.0000,1.0
2005-06-06,38.12,38.19,37.96,38.11,32.9071234118663,52681400,0.0000,1.0
2005-06-03,38.63,38.64,38.02,38.1,32.8984886379456,96998400,0.0000,1.0
2005-06-02,38.34,38.66,38.3,38.66,33.382035977506,75926500,0.0000,1.0
2005-06-01,38.03,38.68,38.02,38.39,33.1488970816465,110875700,0.0000,1.0
2005-05-31,38.19,38.24,37.92,38.08,32.8812190901042,75281500,0.0000,1.0
2005-05-27,38.14,38.25,38.02,38.21,32.9934711510735,50076900,0.0000,1.0
2005-05-26,37.99,38.27,37.98,38.19,32.9762016032321,84066800,0.0000,1.0
2005-05-25,37.84,37.881,37.59,37.81,32.6480801942447,76470600,0.0000,1.0
2005-05-24,37.76,38.0,37.7,37.97,32.7862365769763,100830000,0.0000,1.0
2005-05-23,37.66,37.986,37.6,37.85,32.6826192899276,93068200,0.0000,1.0
2005-05-20,37.45,37.69,37.35,37.66,32.5185585854339,66530100,0.0000,1.0
2005-05-19,37.29,37.52,37.2,37.512,32.3907639314072,92619700,0.0000,1.0
2005-05-18,36.794,37.36,36.71,37.2,32.1213589850808,128105900,0.0000,1.0
2005-05-17,36.349,36.74,36.21,36.7,31.6896202890447,91665900,0.0000,1.0
2005-05-16,36.24,36.538,36.13,36.484,31.5031091723572,79093200,0.0000,1.0
2005-05-13,35.99,36.47,35.888,36.24,31.2924206886916,133273500,0.0000,1.0
2005-05-12,36.0,36.2,35.656,35.85,30.9556645057835,116602200,0.0000,1.0
2005-05-11,35.823,36.026,35.3,35.95,31.0420122449907,131952400,0.0000,1.0
2005-05-10,35.859,35.96,35.619,35.766,30.8831324048494,77194700,0.0000,1.0
2005-05-09,35.88,36.06,35.657,36.03,31.1110904363565,66298400,0.0000,1.0
2005-05-06,35.97,36.02,35.723,35.857,30.961708847528,77310200,0.0000,1.0
2005-05-05,35.75,35.924,35.53,35.76,30.877951540497,79341700,0.0000,1.0
2005-05-04,35.29,35.832,35.24,35.728,30.8503202639507,90480600,0.0000,1.0
2005-05-03,35.04,35.6,35.03,35.3,30.4807519401438,103428700,0.0000,1.0
2005-05-02,35.1,35.2636,34.886,35.12,30.3253260095709,67648800,0.0000,1.0
2005-04-29,35.0,35.064,34.35,34.98,30.2044391746808,144435900,0.0000,1.0
2005-04-28,34.92,35.15,34.72,34.75,30.0058393745042,98181900,0.0000,1.0
2005-04-27,34.87,35.25,34.73,35.1,30.3080564617294,112539300,0.0000,1.0
2005-04-26,35.29,35.7,35.04,35.05,30.2648825921258,104958800,0.0000,1.0
2005-04-25,35.3,35.463,35.149,35.375,30.5455127445493,72170100,0.0000,1.0
2005-04-22,35.455,35.47,34.817,35.09,30.2994216878087,114996800,0.0000,1.0
2005-04-21,35.1,35.71,34.96,35.666,30.7967846656422,124505100,0.0000,1.0
2005-04-20,35.21,35.29,34.59,34.704,29.9661194144689,140457400,0.0000,1.0
2005-04-19,35.02,35.1,34.75,34.99,30.2130739486015,96922100,0.0000,1.0
2005-04-18,34.73,35.1,34.64,34.75,30.0058393745042,110084000,0.0000,1.0
2005-04-15,35.24,35.37,34.68,34.74,29.9972046005835,170013300,0.0000,1.0
2005-04-14,36.064,36.1,35.5,35.55,30.6966212881619,158057900,0.0000,1.0
2005-04-13,36.561,36.6,35.98,36.06,31.1369947581186,108995500,0.0000,1.0
2005-04-12,36.44,36.74,35.91,36.66,31.6550811933619,144848500,0.0000,1.0
2005-04-11,36.75,36.78,36.4,36.48,31.4996552627889,70976000,0.0000,1.0
2005-04-08,37.0,37.07,36.6,36.64,31.6378116455204,92332900,0.0000,1.0
2005-04-07,36.532,36.952,36.51,36.94,31.896854863142,88618000,0.0000,1.0
2005-04-06,36.66,36.905,36.42,36.5,31.5169248106303,82168900,0.0000,1.0
2005-04-05,36.49,36.669,36.415,36.56,31.5687334541546,66266600,0.0000,1.0
2005-04-04,36.25,36.6,36.03,36.46,31.4823857149474,100090300,0.0000,1.0
2005-04-01,36.82,36.884,36.13,36.2,31.2578815930087,143814300,0.0000,1.0
2005-03-31,36.73,36.75,36.44,36.57,31.5773682280754,86578900,0.0000,1.0
2005-03-30,36.23,36.78,36.22,36.73,31.7155246108069,114711000,0.0000,1.0
2005-03-29,36.26,36.58,35.94,36.05,31.1283599841979,119554300,0.0000,1.0
2005-03-28,36.41,36.611,36.31,36.34,31.3787684278988,59739000,0.0000,1.0
2005-03-24,36.519,36.65,36.27,36.27,31.3183250104538,77566800,0.0000,1.0
2005-03-23,36.09,36.494,36.07,36.26,31.309690236533,97444900,0.0000,1.0
2005-03-22,36.63,36.75,36.11,36.13,31.1974381755637,114016300,0.0000,1.0
2005-03-21,36.6,36.75,36.25,36.58,31.5860030019961,92752500,0.0000,1.0
2005-03-18,36.75,36.785,36.35,36.51,31.525559584551,108899400,0.0000,1.0
2005-03-17,36.61,36.89,36.54,36.71,31.6982550629655,100429600,0.0000,1.0
2005-03-16,36.91,37.18,36.53,36.615,31.6162247107186,159578000,0.0000,1.0
2005-03-15,37.45,37.48,36.99,37.04,31.9832026023492,93856300,0.0000,1.0
2005-03-14,37.23,37.36,37.0305,37.34,32.2422458199709,65576200,0.0000,1.0
2005-03-11,37.685,37.822,37.0199,37.17,32.0954546633186,102857500,0.0000,1.0
2005-03-10,37.61,37.67,37.08,37.52,32.3976717505438,97043600,0.0000,1.0
2005-03-09,37.67,37.93,37.47,37.57,32.4408456201474,98063000,0.0000,1.0
2005-03-08,37.98,38.21,37.65,37.68,32.5358281332754,89595200,0.0000,1.0
2005-03-07,37.597,38.29,37.56,38.06,32.8639495422627,93563900,0.0000,1.0
2005-03-04,37.6,37.75,37.4,37.52,32.3976717505438,86622300,0.0000,1.0
2005-03-03,37.697,37.73,37.02,37.3,32.207706724288,89793800,0.0000,1.0
2005-03-02,37.42,38.02,37.356,37.61,32.4753847158303,107270600,0.0000,1.0
2005-03-01,37.379,37.7,37.33,37.63,32.4926542636718,78460600,0.0000,1.0
2005-02-28,37.46,37.6,36.923,37.22,32.1386285329222,95731300,0.0000,1.0
2005-02-25,37.38,37.7,37.29,37.62,32.484019489751,79988700,0.0000,1.0
2005-02-24,36.85,37.44,36.76,37.41,32.3026892374159,99334600,0.0000,1.0
2005-02-23,37.03,37.07,36.697,36.94,31.896854863142,95010100,0.0000,1.0
2005-02-22,37.031,37.5482,36.79,36.89,31.8536809935384,121232000,0.0000,1.0
2005-02-18,37.48,37.57,37.26,37.35,32.2508805938916,69158800,0.0000,1.0
2005-02-17,38.05,38.14,37.43,37.47,32.3544978809402,115628300,0.0000,1.0
2005-02-16,38.03,38.16,37.83,37.98,32.794871350897,80273900,0.0000,1.0
2005-02-15,37.9,38.48,37.82,38.12,32.9157581857871,131406500,0.0000,1.0
2005-02-14,37.8,37.94,37.688,37.869,32.699025360377,54908900,0.0000,1.0
2005-02-11,37.03,37.85,36.927,37.7,32.5530976811168,108684100,0.0000,1.0
2005-02-10,37.26,37.32,36.88,37.15,32.0781851154772,110373000,0.0000,1.0
2005-02-09,37.77,37.8,37.065,37.11,32.0436460197943,93276600,0.0000,1.0
2005-02-08,37.66,38.01,37.62,37.74,32.5876367767997,72821700,0.0000,1.0
2005-02-07,37.8,37.91,37.52,37.674,32.5306472689229,71551400,0.0000,1.0
2005-02-04,37.15,37.82,37.15,37.75,32.5962715507204,99302000,0.0000,1.0
2005-02-03,37.38,37.413,37.0,37.154,32.0816390250455,90157900,0.0000,1.0
2005-02-02,37.64,37.73,37.31,37.58,32.4494803940682,100160500,0.0000,1.0
2005-02-01,37.49,37.6482,37.37,37.52,32.3976717505438,76610300,0.0000,1.0
2005-01-31,37.36,37.53,37.26,37.4,32.2940544634952,89139900,0.0000,1.0
2005-01-28,37.22,37.27,36.62,36.92,31.8795853153006,111648600,0.0000,1.0
2005-01-27,37.07,37.27,36.87,37.1,32.0350112458736,103654700,0.0000,1.0
2005-01-26,36.96,37.29,36.824,37.15,32.0781851154772,107465800,0.0000,1.0
2005-01-25,36.77,37.09,36.66,36.71,31.6982550629655,119171300,0.0000,1.0
2005-01-24,37.0,37.2,36.46,36.53,31.5428291323925,137499000,0.0000,1.0
2005-01-21,37.49,37.55,36.99,37.05,31.99183737627,138569200,0.0000,1.0
2005-01-20,37.65,37.811,37.32,37.35,32.2508805938916,120963900,0.0000,1.0
2005-01-19,38.75,38.75,38.06,38.08,32.8812190901042,104981000,0.0000,1.0
2005-01-18,38.28,38.79,38.22,38.72,33.4338446210303,91760400,0.0000,1.0
2005-01-14,38.2,38.52,38.19,38.43,33.1834361773294,93460900,0.0000,1.0
2005-01-13,38.6,38.85,38.01,38.07,32.8725843161835,101982400,0.0000,1.0
2005-01-12,38.44,38.6,38.01,38.58,33.3129577861402,127754900,0.0000,1.0
2005-01-11,38.37,38.496,38.069,38.259,33.0357815432851,106398800,0.0000,1.0
2005-01-10,38.45,38.87,38.389,38.53,33.2697839165366,88764200,0.0000,1.0
2005-01-07,38.56,38.873,38.21,38.55,33.2870534643781,123104000,0.0000,1.0
2005-01-06,38.62,38.71,38.34,38.347,33.1117675537874,102934600,0.0000,1.0
2005-01-05,38.68,38.96,38.47,38.54,33.2784186904573,127925500,0.0000,1.0
2005-01-04,39.69,39.74,38.55,38.78,33.4856532645546,136623200,0.0000,1.0
2005-01-03,40.07,40.292,39.37,39.499,34.1064935094544,100970900,0.0000,1.0
2004-12-31,40.03,40.121,39.78,39.915,34.4657001045564,44112300,0.0000,1.0
2004-12-30,40.07,40.123,39.93,39.99,34.5304609089618,41717600,0.0000,1.0
2004-12-29,39.92,40.16,39.9,40.02,34.556365230724,46594800,0.0000,1.0
2004-12-28,39.671,40.001,39.61,39.97,34.5131913611204,62563100,0.0000,1.0
2004-12-27,39.98,40.02,39.4,39.59,34.185069952133,67157700,0.0000,1.0
2004-12-23,39.61,39.91,39.54,39.758,34.3301341540011,45782000,0.0000,1.0
2004-12-22,39.535,39.93,39.488,39.73,34.3059567870231,75298000,0.0000,1.0
2004-12-21,39.39,39.71,39.278,39.68,34.2627829174195,83184700,0.0000,1.0
2004-12-20,39.58,39.771,39.09,39.2,33.8483137692249,106397600,0.0000,1.0
2004-12-17,39.65,39.81,37.21,39.475,34.0857700520447,97947000,0.3786,1.0
2004-12-16,40.34,40.45,39.82,39.95,34.1682356661355,86101300,0.0000,1.0
2004-12-15,40.49,40.68,40.155,40.33,34.4932401605819,95179300,0.0000,1.0
2004-12-14,40.26,40.59,40.25,40.477,34.6189655834335,91985000,0.0000,1.0
2004-12-13,40.232,40.34,39.98,40.28,34.4504764113126,74296400,0.0000,1.0
2004-12-10,39.74,40.07,39.74,39.93,34.1511301664278,86177300,0.0000,1.0
2004-12-09,39.5,40.19,39.24,40.05,34.2537631646741,134346000,0.0000,1.0
2004-12-08,39.66,39.98,38.81,39.81,34.0484971681816,10121300,0.0000,1.0
2004-12-07,40.321,40.5,39.53,39.58,33.851783921543,121439800,0.0000,1.0
2004-12-06,40.12,40.426,39.91,40.27,34.4419236614588,70415100,0.0000,1.0
2004-12-03,40.31,40.59,40.08,40.13,34.3221851635049,114227700,0.0000,1.0
2004-12-02,39.82,40.39,39.76,40.07,34.2708686643818,122005600,0.0000,1.0
2004-12-01,39.27,39.96,39.27,39.92,34.142577416574,102375000,0.0000,1.0
2004-11-30,39.3,39.39,39.06,39.12,33.4583574282659,87663100,0.0000,1.0
2004-11-29,39.46,39.64,38.97,39.2,33.5267794270967,94765400,0.0000,1.0
2004-11-26,39.37,39.48,39.17,39.21,33.5353321769506,31248900,0.0000,1.0
2004-11-24,39.09,39.39,39.07,39.33,33.6379651751968,74051700,0.0000,1.0
2004-11-23,39.01,39.15,38.61,38.99,33.3471716801658,91925300,0.0000,1.0
2004-11-22,38.61,39.07,38.48,39.05,33.3984881792889,79882600,0.0000,1.0
2004-11-19,39.24,39.29,38.59,38.68,33.0820364346964,118448900,0.0000,1.0
2004-11-18,38.98,39.36,38.89,39.29,33.6037541757814,94901100,0.0000,1.0
2004-11-17,38.83,39.32,38.83,39.11,33.449804678412,125242500,0.0000,1.0
2004-11-16,38.66,38.68,38.32,38.59,33.0050616860118,97197500,0.0000,1.0
2004-11-15,38.64,38.86,38.5,38.83,33.2103276825042,82696000,0.0000,1.0
2004-11-12,38.34,38.76,38.17,38.66,33.0649309349887,102418100,0.0000,1.0
2004-11-11,37.91,38.38,37.86,38.29,32.7484791903962,99338800,0.0000,1.0
2004-11-10,37.93,38.06,37.65,37.79,32.3208416977037,95122300,0.0000,1.0
2004-11-09,37.93,38.15,37.81,37.92,32.4320274458037,85038700,0.0000,1.0
2004-11-08,37.95,38.1,37.85,38.0,32.5004494446346,66486000,0.0000,1.0
2004-11-05,38.02,38.16,37.61,37.96,32.4662384452192,117017900,0.0000,1.0
2004-11-04,37.26,37.78,37.11,37.62,32.1754449501882,112513700,0.0000,1.0
2004-11-03,37.76,37.9,37.15,37.41,31.9958372032573,140980100,0.0000,1.0
2004-11-02,37.09,37.55,37.02,37.16,31.7820184569111,108930700,0.0000,1.0
2004-11-01,36.98,37.18,36.8,37.04,31.6793854586648,72356000,0.0000,1.0
2004-10-29,36.91,37.24,36.67,36.9,31.5596469607109,100779200,0.0000,1.0
2004-10-28,36.68,37.12,36.57,36.96,31.610963459834,111113900,0.0000,1.0
2004-10-27,35.84,36.89,35.71,36.73,31.4142502131955,152423400,0.0000,1.0
2004-10-26,35.65,35.84,35.41,35.82,30.635949976495,98164500,0.0000,1.0
2004-10-25,35.73,35.81,35.49,35.63,30.4734477292718,102863000,0.0000,1.0
2004-10-22,36.61,36.68,35.74,35.8,30.6188444767873,114321100,0.0000,1.0
2004-10-21,36.24,36.79,36.1,36.6,31.3030644650954,122627600,0.0000,1.0
2004-10-20,35.83,36.23,35.65,36.05,30.8326632231336,106524200,0.0000,1.0
2004-10-19,36.38,36.57,35.79,35.88,30.6872664756181,129973500,0.0000,1.0
2004-10-18,35.51,36.25,35.4,36.14,30.9096379718182,108933400,0.0000,1.0
2004-10-15,35.49,35.86,35.28,35.63,30.4734477292718,129183400,0.0000,1.0
2004-10-14,35.69,35.78,35.33,35.45,30.3194982319025,99383700,0.0000,1.0
2004-10-13,36.05,36.14,35.43,35.61,30.4563422295641,132442500,0.0000,1.0
2004-10-12,35.43,35.84,35.2,35.69,30.5247642283949,97884100,0.0000,1.0
2004-10-11,35.72,35.86,35.6,35.75,30.576080727518,51181600,0.0000,1.0
2004-10-08,36.08,36.24,35.5,35.58,30.4306839800026,115073000,0.0000,1.0
2004-10-07,36.54,36.67,36.17,36.24,30.9951654703567,82374300,0.0000,1.0
2004-10-06,36.31,36.69,36.11,36.65,31.3458282143646,87815500,0.0000,1.0
2004-10-05,36.23,36.49,36.16,36.36,31.097798468603,89754400,0.0000,1.0
2004-10-04,36.36,36.62,36.25,36.31,31.0550347193337,108032600,0.0000,1.0
2004-10-01,35.45,36.15,35.36,36.1,30.8754269724028,118252700,0.0000,1.0
2004-09-30,35.02,35.27,34.89,35.14,30.0543629864331,74514600,0.0000,1.0
2004-09-29,34.54,35.12,34.53,35.08,30.00304648731,95096200,0.0000,1.0
2004-09-28,34.55,34.69,34.23,34.57,29.5668562447636,87070300,0.0000,1.0
2004-09-27,34.62,34.74,34.38,34.5,29.5069869957866,86017600,0.0000,1.0
2004-09-24,34.99,35.19,34.75,34.8,29.7635694914022,103247400,0.0000,1.0
2004-09-23,34.98,35.15,34.88,34.92,29.8662024896484,92503200,0.0000,1.0
2004-09-22,35.44,35.46,34.87,34.95,29.8918607392099,101393400,0.0000,1.0
2004-09-21,35.54,35.85,35.42,35.57,30.4221312301487,93688400,0.0000,1.0
2004-09-20,35.29,35.77,35.18,35.43,30.3023927321948,110678100,0.0000,1.0
2004-09-17,35.23,35.52,35.16,35.43,30.3023927321948,83903400,0.0000,1.0
2004-09-16,35.26,35.57,35.13,35.32,30.2083124838024,67121000,0.0000,1.0
2004-09-15,35.42,35.45,35.12,35.25,30.1484432348255,90128700,0.0000,1.0
2004-09-14,35.45,35.72,35.36,35.63,30.4734477292718,76466300,0.0000,1.0
2004-09-13,35.25,35.72,35.14,35.58,30.4306839800026,109350500,0.0000,1.0
2004-09-10,34.61,35.19,34.47,35.12,30.0372574867254,108591600,0.0000,1.0
2004-09-09,34.45,34.75,34.14,34.59,29.5839617444713,104397500,0.0000,1.0
2004-09-08,34.31,34.68,34.18,34.3,29.3359319987096,101466100,0.0000,1.0
2004-09-07,34.4,34.61,34.12,34.43,29.4471177468097,95556500,0.0000,1.0
2004-09-03,34.44,34.67,34.05,34.14,29.199088001048,90213700,0.0000,1.0
2004-09-02,34.18,34.88,34.16,34.78,29.7464639916945,83054000,0.0000,1.0
2004-09-01,33.93,34.47,33.8,34.27,29.3102737491481,96630600,0.0000,1.0
2004-08-31,34.02,34.12,33.65,34.02,29.0964550028018,81262000,0.0000,1.0
2004-08-30,34.41,34.43,33.94,33.98,29.0622440033864,62355700,0.0000,1.0
2004-08-27,34.47,34.68,34.44,34.56,29.5583034949097,58597200,0.0000,1.0
2004-08-26,34.46,34.55,34.31,34.4,29.4214594972481,57663400,0.0000,1.0
2004-08-25,34.07,34.6,33.9,34.55,29.5497507450559,88394600,0.0000,1.0
2004-08-24,34.25,34.31,33.81,34.08,29.1477715019249,86610500,0.0000,1.0
2004-08-23,34.05,34.27,33.91,34.09,29.1563242517787,83390800,0.0000,1.0
2004-08-20,33.57,34.14,33.51,34.01,29.0879022529479,91962400,0.0000,1.0
2004-08-19,33.73,33.85,33.41,33.67,28.797108757917,104690200,0.0000,1.0
2004-08-18,33.06,33.91,33.01,33.85,28.9510582552863,106608500,0.0000,1.0
2004-08-17,33.12,33.44,32.99,33.26,28.4464460139091,89573100,0.0000,1.0
2004-08-16,32.61,33.19,32.59,32.89,28.1299942693166,77851300,0.0000,1.0
2004-08-13,32.65,32.74,32.35,32.52,27.8135425247241,91416100,0.0000,1.0
2004-08-12,32.69,32.86,32.37,32.47,27.7707787754548,113691800,0.0000,1.0
2004-08-11,32.85,33.04,32.55,32.92,28.1556525188781,121217700,0.0000,1.0
2004-08-10,32.96,33.48,32.92,33.21,28.4036822646398,105819800,0.0000,1.0
2004-08-09,32.81,32.96,32.65,32.8,28.0530195206319,79281900,0.0000,1.0
2004-08-06,33.4,33.41,32.66,32.72,27.9845975218011,148808600,0.0000,1.0
2004-08-05,34.35,34.4,33.6,33.6,28.73723950894,109722900,0.0000,1.0
2004-08-04,34.15,34.46,34.01,34.24,29.2846154995865,86721000,0.0000,1.0
2004-08-03,34.84,34.93,34.19,34.23,29.2760627497327,85746500,0.0000,1.0
2004-08-02,34.61,35.02,34.46,34.96,29.9004134890638,81249000,0.0000,1.0
2004-07-30,34.76,35.1,34.65,34.89,29.8405442400868,83007800,0.0000,1.0
2004-07-29,34.71,34.92,34.5,34.78,29.7464639916945,98959800,0.0000,1.0
2004-07-28,34.41,34.63,33.81,34.38,29.4043539975404,154299800,0.0000,1.0
2004-07-27,34.19,34.71,34.04,34.53,29.5326452453482,103474700,0.0000,1.0
2004-07-26,34.24,34.41,33.7,34.06,29.1306660022172,112962200,0.0000,1.0
2004-07-23,34.62,34.66,34.03,34.21,29.258957250025,107107100,0.0000,1.0
2004-07-22,34.48,35.11,34.25,34.87,29.8234387403791,132135800,0.0000,1.0
2004-07-21,35.57,35.65,34.34,34.4,29.4214594972481,136086800,0.0000,1.0
2004-07-20,34.74,35.59,34.71,35.43,30.3023927321948,117453700,0.0000,1.0
2004-07-19,34.78,34.97,34.47,34.6,29.5925144943252,106387900,0.0000,1.0
2004-07-16,35.43,35.45,34.62,34.67,29.6523837433021,120387100,0.0000,1.0
2004-07-15,35.32,35.49,35.06,35.07,29.9944937374562,90405700,0.0000,1.0
2004-07-14,35.2,35.65,35.05,35.19,30.0971267357024,119489200,0.0000,1.0
2004-07-13,35.68,35.81,35.41,35.55,30.405025730441,81222000,0.0000,1.0
2004-07-12,35.57,35.69,35.24,35.6,30.4477894797103,81844500,0.0000,1.0
2004-07-09,35.84,36.04,35.63,35.75,30.576080727518,86014700,0.0000,1.0
2004-07-08,35.81,36.13,35.55,35.7,30.5333169782488,108755400,0.0000,1.0
2004-07-07,35.96,36.29,35.92,36.1,30.8754269724028,95623100,0.0000,1.0
2004-07-06,36.6,36.6,35.83,36.03,30.8155577234259,130232600,0.0000,1.0
2004-07-02,37.04,37.05,36.63,36.82,31.4912249618801,74056400,0.0000,1.0
2004-07-01,37.66,37.66,36.77,37.04,31.6793854586648,122141800,0.0000,1.0
2004-06-30,37.45,37.9,37.35,37.74,32.2780779484344,97809500,0.0000,1.0
2004-06-29,37.1,37.59,37.08,37.37,31.9616262038419,68265900,0.0000,1.0
2004-06-28,37.49,37.52,36.9,37.02,31.6622799589571,94033200,0.0000,1.0
2004-06-25,37.0,37.39,36.98,37.33,31.9274152044265,81005400,0.0000,1.0
2004-06-24,37.02,37.35,36.92,37.05,31.6879382085187,92343200,0.0000,1.0
2004-06-23,36.57,37.19,36.51,37.12,31.7478074574957,94393900,0.0000,1.0
2004-06-22,36.16,36.7,36.02,36.68,31.3714864639262,101524300,0.0000,1.0
2004-06-21,36.52,36.63,36.06,36.15,30.9181907216721,65373100,0.0000,1.0
2004-06-18,36.3,36.84,36.26,36.44,31.1662204674338,78641500,0.0000,1.0
2004-06-17,36.65,36.66,36.25,36.39,31.1234567181645,77844200,0.0000,1.0
2004-06-16,36.77,36.9,36.65,36.73,31.4142502131955,64743300,0.0000,1.0
2004-06-15,36.56,36.99,36.56,36.79,31.4655667123186,91937700,0.0000,1.0
2004-06-14,36.61,36.61,36.1,36.32,31.0635874691876,85129900,0.0000,1.0
2004-06-10,36.69,36.84,36.55,36.84,31.5083304615878,57101300,0.0000,1.0
2004-06-09,36.98,37.05,36.5,36.58,31.2859589653877,98215200,0.0000,1.0
2004-06-08,36.9,37.19,36.85,37.1,31.730701957788,72530900,0.0000,1.0
2004-06-07,36.44,37.1,36.34,37.05,31.6879382085187,107532600,0.0000,1.0
2004-06-04,36.34,36.62,36.17,36.19,30.9524017210875,91233200,0.0000,1.0
2004-06-03,36.3,36.36,35.82,35.98,30.7727939741566,97301400,0.0000,1.0
2004-06-02,36.56,36.66,36.17,36.42,31.1491149677261,103519800,0.0000,1.0
2004-06-01,36.27,36.55,36.11,36.5,31.2175369665569,90592700,0.0000,1.0
2004-05-28,36.38,36.55,36.21,36.55,31.2603007158261,56379500,0.0000,1.0
2004-05-27,36.29,36.5,36.06,36.42,31.1491149677261,110183400,0.0000,1.0
2004-05-26,35.86,36.19,35.81,36.19,30.9524017210875,93789700,0.0000,1.0
2004-05-25,35.15,36.08,34.95,35.96,30.7556884744489,146321400,0.0000,1.0
2004-05-24,35.3,35.46,35.0,35.26,30.1569959846793,99861800,0.0000,1.0
2004-05-21,35.01,35.17,34.74,35.02,29.9517299881869,111329200,0.0000,1.0
2004-05-20,34.78,35.02,34.56,34.85,29.8063332406714,94938500,0.0000,1.0
2004-05-19,35.16,35.51,34.63,34.69,29.6694892430098,141646900,0.0000,1.0
2004-05-18,34.66,34.9,34.6,34.73,29.7037002424252,96686400,0.0000,1.0
2004-05-17,34.38,34.66,34.11,34.42,29.4385649969558,150652400,0.0000,1.0
2004-05-14,35.2,35.31,34.64,34.75,29.7208057421329,133689900,0.0000,1.0
2004-05-13,35.06,35.45,34.92,35.01,29.943177238333,137841700,0.0000,1.0
2004-05-12,35.12,35.29,34.27,35.26,30.1569959846793,197765400,0.0000,1.0
2004-05-11,34.97,35.38,34.92,35.19,30.0971267357024,120493600,0.0000,1.0
2004-05-10,34.67,34.9,34.42,34.67,29.6523837433021,156951400,0.0000,1.0
2004-05-07,35.09,35.64,34.91,34.97,29.9089662389176,137686000,0.0000,1.0
2004-05-06,35.23,35.44,34.85,35.26,30.1569959846793,102733300,0.0000,1.0
2004-05-05,35.42,35.7,35.2,35.53,30.3879202307333,97528500,0.0000,1.0
2004-05-04,35.21,35.75,35.03,35.25,30.1484432348255,126176000,0.0000,1.0
2004-05-03,35.0,35.52,34.89,35.1,30.0201519870177,117007200,0.0000,1.0
2004-04-30,35.66,35.8,34.72,34.77,29.7379112418406,150829200,0.0000,1.0
2004-04-29,36.09,36.34,35.3,35.64,30.4820004791257,156917100,0.0000,1.0
2004-04-28,36.71,36.72,36.02,36.2,30.9609544709413,111740700,0.0000,1.0
2004-04-27,36.95,37.19,36.69,36.87,31.5339887111494,87548500,0.0000,1.0
2004-04-26,37.18,37.29,36.65,36.94,31.5938579601263,74392200,0.0000,1.0
2004-04-23,37.08,37.26,36.9,37.21,31.8247822061803,91855600,0.0000,1.0
2004-04-22,36.0,37.01,35.98,36.92,31.5767524604186,137623300,0.0000,1.0
2004-04-21,35.9,36.11,35.65,35.99,30.7813467240105,117850500,0.0000,1.0
2004-04-20,36.61,36.79,35.64,35.68,30.5162114785411,119545100,0.0000,1.0
2004-04-19,36.01,36.59,35.98,36.53,31.2431952161184,85838700,0.0000,1.0
2004-04-16,36.2,36.32,35.79,36.09,30.866874222549,110736600,0.0000,1.0
2004-04-15,36.75,36.86,36.02,36.15,30.9181907216721,123565500,0.0000,1.0
2004-04-14,36.41,36.95,36.36,36.81,31.4826722120263,113663200,0.0000,1.0
2004-04-13,37.34,37.36,36.46,36.63,31.3287227146569,100624400,0.0000,1.0
2004-04-12,37.02,37.24,36.98,37.17,31.7905712067649,55285700,0.0000,1.0
2004-04-08,37.35,37.39,36.74,36.94,31.5938579601263,77176300,0.0000,1.0
2004-04-07,36.99,37.11,36.66,36.94,31.5938579601263,91004900,0.0000,1.0
2004-04-06,37.16,37.25,36.92,36.98,31.6280689595417,98611400,0.0000,1.0
2004-04-05,37.01,37.5,36.97,37.45,32.0300482026727,67351600,0.0000,1.0
2004-04-02,36.89,37.16,36.52,37.1,31.730701957788,145964000,0.0000,1.0
2004-04-01,35.81,36.25,35.78,36.16,30.9267434715259,93048600,0.0000,1.0
2004-03-31,35.92,36.0,35.61,35.84,30.6530554762027,85993900,0.0000,1.0
2004-03-30,35.67,35.94,35.52,35.91,30.7129247251797,95716500,0.0000,1.0
2004-03-29,35.51,35.96,35.49,35.79,30.6102917269334,103864000,0.0000,1.0
2004-03-26,35.3,35.58,35.2,35.22,30.1227849852639,78430800,0.0000,1.0
2004-03-25,34.65,35.46,34.62,35.34,30.2254179835101,142122000,0.0000,1.0
2004-03-24,34.15,34.63,34.01,34.42,29.4385649969558,118876800,0.0000,1.0
2004-03-23,34.59,34.65,34.01,34.03,29.1050077526556,125945800,0.0000,1.0
2004-03-22,34.53,34.55,34.03,34.31,29.3444847485635,133870400,0.0000,1.0
2004-03-19,35.28,35.46,34.72,34.75,29.7208057421329,99976700,0.0000,1.0
2004-03-18,35.37,35.46,34.97,35.34,30.2254179835101,111249700,0.0000,1.0
2004-03-17,35.21,35.62,35.18,35.5,30.3622619811718,91684700,0.0000,1.0
2004-03-16,35.11,35.25,34.63,34.95,29.8918607392099,123265100,0.0000,1.0
2004-03-15,35.36,35.4,34.81,34.89,29.8405442400868,115813600,0.0000,1.0
2004-03-12,35.18,35.59,35.15,35.51,30.3708147310256,118369600,0.0000,1.0
2004-03-11,35.07,35.53,34.8,34.87,29.8234387403791,152132000,0.0000,1.0
2004-03-10,35.75,36.0,35.13,35.19,30.0971267357024,134226100,0.0000,1.0
2004-03-09,35.81,35.98,35.52,35.66,30.4991059788334,126140400,0.0000,1.0
2004-03-08,36.69,36.82,35.73,35.77,30.5931862272257,112599500,0.0000,1.0
2004-03-05,36.42,37.15,36.36,36.63,31.3287227146569,118107100,0.0000,1.0
2004-03-04,36.44,36.83,36.39,36.76,31.439908462757,65905600,0.0000,1.0
2004-03-03,36.51,36.63,36.21,36.42,31.1491149677261,83938300,0.0000,1.0
2004-03-02,36.98,37.18,36.61,36.62,31.3201699648031,91536000,0.0000,1.0
2004-03-01,36.68,37.07,36.47,37.05,31.6879382085187,79700700,0.0000,1.0
2004-02-27,36.76,36.94,36.27,36.57,31.2774062155338,99383900,0.0000,1.0
2004-02-26,36.47,36.84,36.31,36.67,31.3629337140724,71327600,0.0000,1.0
2004-02-25,36.43,36.67,36.33,36.58,31.2859589653877,74457100,0.0000,1.0
2004-02-24,36.3,36.65,36.1,36.36,31.097798468603,124521900,0.0000,1.0
2004-02-23,37.0,37.03,36.11,36.45,31.1747732172876,125199800,0.0000,1.0
2004-02-20,37.0,37.14,36.55,36.86,31.5254359612955,132347600,0.0000,1.0
2004-02-19,37.87,37.9,36.82,36.98,31.6280689595417,100843800,0.0000,1.0
2004-02-18,37.51,37.67,37.32,37.55,32.1155757012113,70972100,0.0000,1.0
2004-02-17,37.28,37.62,37.22,37.44,32.0214954528189,69678600,0.0000,1.0
2004-02-13,37.39,37.97,36.76,36.94,31.5938579601263,90570400,0.0000,1.0
2004-02-12,37.52,37.7,37.24,37.25,31.8589932055957,70556400,0.0000,1.0
2004-02-11,37.24,37.67,37.07,37.58,32.1412339507728,92503000,0.0000,1.0
2004-02-10,37.06,37.41,37.03,37.18,31.7991239566188,65042700,0.0000,1.0
2004-02-09,37.34,37.38,37.05,37.12,31.7478074574957,58817700,0.0000,1.0
2004-02-06,36.6,37.28,36.53,37.13,31.7563602073495,107174100,0.0000,1.0
2004-02-05,36.51,36.71,36.33,36.47,31.1918787169953,96784500,0.0000,1.0
2004-02-04,36.62,36.86,36.33,36.33,31.0721402190414,109933000,0.0000,1.0
2004-02-03,36.91,37.24,36.84,36.93,31.5853052102725,73488700,0.0000,1.0
2004-02-02,37.2,37.48,36.82,36.97,31.6195162096879,94507900,0.0000,1.0
2004-01-30,37.2,37.44,36.97,37.07,31.7050437082264,84264700,0.0000,1.0
2004-01-29,37.24,37.31,36.66,37.24,31.8504404557419,143925900,0.0000,1.0
2004-01-28,37.94,38.06,37.0,37.1,31.730701957788,127959700,0.0000,1.0
2004-01-27,38.51,38.63,37.69,37.74,32.2780779484344,97191600,0.0000,1.0
2004-01-26,37.98,38.65,37.84,38.59,33.0050616860118,84538000,0.0000,1.0
2004-01-23,38.21,38.46,37.78,38.01,32.5090021944884,88751300,0.0000,1.0
2004-01-22,38.55,38.69,38.06,38.15,32.6287406924423,90061900,0.0000,1.0
2004-01-21,38.39,38.66,38.0,38.38,32.8254539390809,112180300,0.0000,1.0
2004-01-20,38.73,39.0,38.31,38.54,32.9622979367425,81998100,0.0000,1.0
2004-01-16,38.38,38.63,38.17,38.57,32.9879561863041,77324100,0.0000,1.0
2004-01-15,37.93,38.46,37.63,38.18,32.6543989420039,104427700,0.0000,1.0
2004-01-14,38.08,38.25,37.75,38.08,32.5688714434654,68122400,0.0000,1.0
2004-01-13,38.27,38.36,37.6,37.95,32.4576856953653,92973900,0.0000,1.0
2004-01-12,37.85,38.35,37.68,38.33,32.7826901898116,77668400,0.0000,1.0
2004-01-09,37.71,38.35,37.59,37.73,32.2695251985806,94296500,0.0000,1.0
2004-01-08,37.85,38.0,37.6,37.98,32.4833439449269,76800900,0.0000,1.0
2004-01-07,37.28,37.68,37.07,37.68,32.2267614493113,71830000,0.0000,1.0
2004-01-06,37.08,37.42,36.95,37.34,31.9359679542804,60033000,0.0000,1.0
2004-01-05,36.58,37.16,36.56,37.09,31.7221492079341,69717900,0.0000,1.0
2004-01-02,36.66,36.79,36.22,36.36,31.097798468603,55234100,0.0000,1.0
2003-12-31,36.62,36.64,36.25,36.46,31.1833259671415,60494600,0.0000,1.0
2003-12-30,36.53,36.58,36.3,36.56,31.26885346568,48249400,0.0000,1.0
2003-12-29,36.03,36.53,36.02,36.44,31.1662204674338,63296200,0.0000,1.0
2003-12-26,35.96,36.09,35.82,35.85,30.6616082260566,25497600,0.0000,1.0
2003-12-24,35.84,36.02,35.8,35.9,30.7043719753258,44840300,0.0136,1.0
2003-12-23,35.6,36.02,35.53,35.84,30.6414646380471,66999800,0.0000,1.0
2003-12-22,35.35,35.68,35.29,35.57,30.4106277113654,63580000,0.0000,1.0
2003-12-19,35.61,35.65,35.2,35.46,30.3165830375321,89762300,0.0000,1.0
2003-12-18,34.95,35.64,34.95,35.56,30.4020781955624,89978100,0.0000,1.0
2003-12-17,34.81,35.0,34.57,34.91,29.8463596683657,68539900,0.0000,1.0
2003-12-16,34.79,35.02,34.42,34.85,29.7950625735475,89854700,0.0000,1.0
2003-12-15,35.93,35.99,34.65,34.78,29.7352159629263,106091400,0.0000,1.0
2003-12-12,35.31,35.34,34.9,35.24,30.1284936898656,72189400,0.0000,1.0
2003-12-11,34.5,35.39,34.49,35.3,30.1797907846837,108374700,0.0000,1.0
2003-12-10,34.5,34.7,34.13,34.56,29.5471266152597,103504200,0.0000,1.0
2003-12-09,35.44,35.46,34.35,34.43,29.4359829098204,109949500,0.0000,1.0
2003-12-08,35.02,35.33,34.78,35.24,30.1284936898656,86961200,0.0000,1.0
2003-12-05,35.27,35.5,34.96,35.04,29.957503373805,87490200,0.0000,1.0
2003-12-04,35.38,35.71,35.08,35.63,30.4619248061836,102334800,0.0000,1.0
2003-12-03,35.84,36.12,35.25,35.25,30.1370432056686,107568500,0.0000,1.0
2003-12-02,35.82,36.05,35.58,35.7,30.5217714168048,62504500,0.0000,1.0
2003-12-01,35.71,36.01,35.47,35.9,30.6927617328653,82767300,0.0000,1.0
2003-11-28,35.26,35.5,35.21,35.38,30.2481869111079,24802600,0.0000,1.0
2003-11-26,35.4,35.52,34.81,35.34,30.2139888478958,72842900,0.0000,1.0
2003-11-25,35.29,35.45,35.09,35.18,30.0771965950474,72519800,0.0000,1.0
2003-11-24,34.52,35.25,34.47,35.18,30.0771965950474,92057500,0.0000,1.0
2003-11-21,34.08,34.26,33.73,34.23,29.2649925937599,81787500,0.0000,1.0
2003-11-20,33.92,34.68,33.81,33.88,28.9657595406539,117324500,0.0000,1.0
2003-11-19,34.01,34.4,33.88,34.21,29.2478935621538,86320300,0.0000,1.0
2003-11-18,34.87,34.97,33.82,33.88,28.9657595406539,108588500,0.0000,1.0
2003-11-17,34.84,34.91,34.26,34.68,29.6497208048961,108063100,0.0000,1.0
2003-11-14,35.81,36.02,34.95,35.04,29.957503373805,90932200,0.0000,1.0
2003-11-13,35.71,35.9,35.55,35.77,30.581618027426,64243000,0.0000,1.0
2003-11-12,35.17,35.96,35.14,35.81,30.6158160906381,80364600,0.0000,1.0
2003-11-11,35.15,35.3,34.85,35.06,29.9746024054111,75607100,0.0000,1.0
2003-11-10,35.7,35.74,35.09,35.19,30.0857461108504,68896400,0.0000,1.0
2003-11-07,36.08,36.18,35.6,35.63,30.4619248061836,63505200,0.0000,1.0
2003-11-06,35.79,35.97,35.34,35.94,30.7269597960774,90567400,0.0000,1.0
2003-11-05,35.52,35.89,35.15,35.84,30.6414646380471,67412700,0.0000,1.0
2003-11-04,35.69,35.87,35.45,35.52,30.3678801323503,60033900,0.0000,1.0
2003-11-03,35.43,35.98,35.36,35.76,30.5730685116229,71141200,0.0000,1.0
2003-10-31,35.44,35.49,35.06,35.18,30.0771965950474,55473200,0.0000,1.0
2003-10-30,35.81,36.0,35.14,35.39,30.2567364269109,95062600,0.0000,1.0
2003-10-29,35.2,35.41,35.07,35.32,30.1968898162898,74075200,0.0000,1.0
2003-10-28,34.43,35.41,34.37,35.36,30.2310878795019,107375700,0.0000,1.0
2003-10-27,34.28,34.45,34.04,34.21,29.2478935621538,63604500,0.0000,1.0
2003-10-24,33.79,34.23,33.49,34.2,29.2393440463508,101778600,0.0000,1.0
2003-10-23,34.15,34.51,34.05,34.17,29.2136954989417,95409600,0.0000,1.0
2003-10-22,34.89,34.93,34.44,34.57,29.5556761310628,88141400,0.0000,1.0
2003-10-21,35.14,35.45,34.94,35.25,30.1370432056686,73455600,0.0000,1.0
2003-10-20,34.65,35.08,34.5,35.04,29.957503373805,75544300,0.0000,1.0
2003-10-17,35.41,35.49,34.6,34.61,29.5898741942749,97794400,0.0000,1.0
2003-10-16,35.1,35.53,35.06,35.46,30.3165830375321,73955000,0.0000,1.0
2003-10-15,35.8,35.85,35.03,35.18,30.0771965950474,97045200,0.0000,1.0
2003-10-14,35.1,35.43,34.96,35.33,30.2054393320928,62274900,0.0000,1.0
2003-10-13,35.14,35.37,34.92,35.24,30.1284936898656,60919800,0.0000,1.0
2003-10-10,34.77,35.03,34.64,35.01,29.9318548263959,68356200,0.0000,1.0
2003-10-09,34.91,35.27,34.43,34.69,29.6582703206991,118216100,0.0000,1.0
2003-10-08,34.81,34.84,34.22,34.43,29.4359829098204,71387400,0.0000,1.0
2003-10-07,34.16,34.65,34.01,34.65,29.624072257487,80104600,0.0000,1.0
2003-10-06,34.28,34.45,34.06,34.44,29.4445324256234,49162900,0.0000,1.0
2003-10-03,33.85,34.47,33.82,34.19,29.2307945305478,112862800,0.0000,1.0
2003-10-02,33.1,33.43,32.93,33.26,28.4356895608663,83911100,0.0000,1.0
2003-10-01,32.61,33.23,32.42,33.15,28.341644887033,106653600,0.0000,1.0
2003-09-30,32.92,32.96,32.36,32.42,27.7175302334121,119122500,0.0000,1.0
2003-09-29,32.76,33.17,32.45,33.14,28.33309537123,96862800,0.0000,1.0
2003-09-26,32.89,33.17,32.52,32.58,27.8543224862605,106581000,0.0000,1.0
2003-09-25,33.38,33.74,32.76,32.79,28.033862318124,117604800,0.0000,1.0
2003-09-24,34.51,34.52,33.17,33.22,28.4014914976542,115057400,0.0000,1.0
2003-09-23,33.97,34.56,33.91,34.52,29.5129285520476,77826500,0.0000,1.0
2003-09-22,34.13,34.2,33.77,33.92,28.999957603866,97477500,0.0000,1.0
2003-09-19,34.79,34.86,34.36,34.58,29.5642256468658,69796000,0.0000,1.0
2003-09-18,34.17,34.86,34.0,34.78,29.7352159629263,91469900,0.0000,1.0
2003-09-17,34.33,34.5,34.03,34.26,29.2906411411689,79794700,0.0000,1.0
2003-09-16,33.52,34.43,33.52,34.4,29.4103343624113,87463800,0.0000,1.0
2003-09-15,33.84,33.91,33.44,33.49,28.6323284243359,54594200,0.0000,1.0
2003-09-12,33.34,33.84,33.05,33.82,28.9144624458358,104963000,0.0000,1.0
2003-09-11,33.28,33.78,33.01,33.64,28.7605711613813,96914900,0.0000,1.0
2003-09-10,33.75,33.89,33.11,33.27,28.4442390766693,111624500,0.0000,1.0
2003-09-09,34.32,34.39,33.92,34.09,29.1452993725175,87817500,0.0000,1.0
2003-09-08,34.0,34.53,33.95,34.5,29.4958295204416,69296000,0.0000,1.0
2003-09-05,33.97,34.34,33.67,33.94,29.0170566354721,91024100,0.0000,1.0
2003-09-04,33.83,34.22,33.7,34.16,29.2051459831387,63736100,0.0000,1.0
2003-09-03,34.1,34.2,33.65,33.85,28.9401109932449,85234800,0.0000,1.0
2003-09-02,33.49,33.89,33.13,33.87,28.9572100248509,80303100,0.0000,1.0
2003-08-29,33.04,33.46,32.98,33.39,28.5468332663056,53148800,0.0000,1.0
2003-08-28,32.94,33.12,32.52,33.09,28.2903477922148,55311000,0.0000,1.0
2003-08-27,32.49,32.83,32.37,32.8,28.0424118339271,47532100,0.0000,1.0
2003-08-26,32.28,32.59,31.81,32.54,27.8201244230484,79838500,0.0000,1.0
2003-08-25,32.36,32.54,32.21,32.51,27.7944758756393,43044700,0.0000,1.0
2003-08-22,33.26,33.37,32.38,32.44,27.7346292650181,92989800,0.0000,1.0
2003-08-21,32.59,32.82,32.27,32.64,27.9056195810786,77161400,0.0000,1.0
2003-08-20,32.1,32.52,32.02,32.29,27.6063865279727,58233500,0.0000,1.0
2003-08-19,32.11,32.38,31.85,32.37,27.6747826543969,68205000,0.0000,1.0
2003-08-18,31.31,32.01,31.23,31.97,27.3328020222759,67224100,0.0000,1.0
2003-08-15,31.0,31.29,30.93,31.17,26.6488407580337,28116300,0.0000,1.0
2003-08-14,30.88,31.19,30.67,30.9,26.418003831352,50271500,0.0000,1.0
2003-08-13,30.98,31.07,30.65,30.87,26.3923552839429,57969700,0.0000,1.0
2003-08-12,30.51,30.9,30.33,30.86,26.3838057681399,59676100,0.0000,1.0
2003-08-11,30.08,30.6,30.03,30.4,25.9905280412007,63712200,0.0000,1.0
2003-08-08,30.43,30.55,29.93,30.07,25.7083940197008,66677100,0.0000,1.0
2003-08-07,30.22,30.51,30.02,30.31,25.9135823989735,67326600,0.0000,1.0
2003-08-06,30.36,30.77,30.1,30.19,25.8109882093371,96816000,0.0000,1.0
2003-08-05,31.41,31.48,30.1,30.21,25.8280872409432,111041800,0.0000,1.0
2003-08-04,31.42,31.8,30.84,31.45,26.8882272005185,96344600,0.0000,1.0
2003-08-01,31.69,31.79,31.3,31.46,26.8967767163215,73545400,0.0000,1.0
2003-07-31,31.79,32.33,31.52,31.8,27.1874602536244,85544100,0.0000,1.0
2003-07-30,31.71,31.74,31.33,31.42,26.8625786531094,56617300,0.0000,1.0
2003-07-29,31.93,32.02,31.24,31.65,27.059217516579,80560100,0.0000,1.0
2003-07-28,31.86,31.99,31.6,31.89,27.2644058958517,56180800,0.0000,1.0
2003-07-25,31.13,31.84,30.77,31.8,27.1874602536244,82709600,0.0000,1.0
2003-07-24,31.85,32.02,31.08,31.18,26.6573902738368,82999700,0.0000,1.0
2003-07-23,31.39,31.64,30.99,31.6,27.0164699375639,69050400,0.0000,1.0
2003-07-22,31.11,31.5,30.86,31.34,26.7941825266852,91471500,0.0000,1.0
2003-07-21,31.24,31.3,30.61,30.88,26.400904799746,111325300,0.0000,1.0
2003-07-18,31.4,31.55,30.92,31.28,26.742885431867,80519000,0.0000,1.0
2003-07-17,31.68,31.84,31.04,31.18,26.6573902738368,116260400,0.0000,1.0
2003-07-16,32.46,32.5,31.73,32.16,27.4952428225334,80138700,0.0000,1.0
2003-07-15,32.53,32.65,31.94,32.26,27.5807379805636,75059000,0.0000,1.0
2003-07-14,32.34,32.75,32.07,32.22,27.5465399173515,84524600,0.0000,1.0
2003-07-11,31.65,31.99,31.61,31.84,27.2216583168365,67728100,0.0000,1.0
2003-07-10,31.85,31.99,31.33,31.6,27.0164699375639,102928700,0.0000,1.0
2003-07-09,32.18,32.49,31.93,32.2,27.5294408857455,89588400,0.0000,1.0
2003-07-08,31.78,32.31,31.62,32.28,27.5978370121697,81874500,0.0000,1.0
2003-07-07,30.97,31.9,30.96,31.89,27.2644058958517,88554600,0.0000,1.0
2003-07-03,30.7,31.1,30.47,30.58,26.1444193256552,50050400,0.0000,1.0
2003-07-02,30.41,30.99,30.38,30.97,26.4778504419732,81972500,0.0000,1.0
2003-07-01,29.7,30.38,29.26,30.35,25.9477804621856,105852500,0.0000,1.0
2003-06-30,30.16,30.34,29.8,29.95,25.6057998300645,72043000,0.0000,1.0
2003-06-27,30.25,30.57,29.77,29.83,25.5032056404282,82451900,0.0000,1.0
2003-06-26,29.71,30.28,29.61,30.22,25.8366367567462,79187500,0.0000,1.0
2003-06-25,29.67,30.18,29.47,29.52,25.2381706505344,94255300,0.0000,1.0
2003-06-24,29.73,30.13,29.53,29.68,25.3749629033828,83004400,0.0000,1.0
2003-06-23,30.33,30.37,29.56,29.91,25.5716017668524,86509400,0.0000,1.0
2003-06-20,30.69,30.78,30.25,30.38,25.9734290095946,71512400,0.0000,1.0
2003-06-19,30.98,31.24,30.38,30.42,26.0076270728068,79467200,0.0000,1.0
2003-06-18,30.66,31.23,30.45,30.92,26.4351028629581,80215700,0.0000,1.0
2003-06-17,31.02,31.11,30.56,30.76,26.2983106101097,67571200,0.0000,1.0
2003-06-16,30.17,30.9,30.0,30.88,26.400904799746,71211800,0.0000,1.0
2003-06-13,30.66,30.73,29.86,29.96,25.6143493458675,83353600,0.0000,1.0
2003-06-12,30.64,30.75,30.26,30.65,26.2042659362764,79450500,0.0000,1.0
2003-06-11,30.07,30.64,29.8,30.52,26.093122230837,87338200,0.0000,1.0
2003-06-10,29.86,30.2,29.68,30.18,25.8024386935341,69660100,0.0000,1.0
2003-06-09,30.0,30.22,29.53,29.73,25.4177104823979,94941800,0.0000,1.0
2003-06-06,31.21,31.47,30.04,30.13,25.759691114519,157178100,0.0000,1.0
2003-06-05,30.13,30.68,29.97,30.64,26.1957164204733,88747900,0.0000,1.0
2003-06-04,29.81,30.58,29.72,30.42,26.0076270728068,87046100,0.0000,1.0
2003-06-03,29.44,29.88,29.33,29.86,25.5288541878373,81672600,0.0000,1.0
2003-06-02,30.08,30.2,29.31,29.58,25.2894677453525,102937000,0.0000,1.0
2003-05-30,29.53,29.87,29.45,29.79,25.4690075772161,78093700,0.0000,1.0
2003-05-29,29.23,29.8,29.16,29.31,25.0586308186708,97336000,0.0000,1.0
2003-05-28,29.16,29.4,28.96,29.19,24.9560366290345,76290400,0.0000,1.0
2003-05-27,27.93,29.22,27.9,29.1,24.8790909868072,101422100,0.0000,1.0
2003-05-23,28.04,28.25,27.95,28.1,24.0241394065046,37922500,0.0000,1.0
2003-05-22,27.76,28.32,27.62,28.09,24.0155898907016,62401400,0.0000,1.0
2003-05-21,27.65,27.75,27.44,27.69,23.6736092585805,63648500,0.0000,1.0
2003-05-20,27.76,27.96,27.41,27.77,23.7420053850047,71817800,0.0000,1.0
2003-05-19,28.52,28.68,27.61,27.69,23.6736092585805,91334800,0.0000,1.0
2003-05-16,28.73,28.94,28.48,28.7,24.5371103546862,70590400,0.0000,1.0
2003-05-15,28.75,28.98,28.56,28.92,24.7251997023528,62232100,0.0000,1.0
2003-05-14,28.87,28.97,28.36,28.6,24.4516151966559,62181200,0.0000,1.0
2003-05-13,28.63,28.99,28.54,28.66,24.5029122914741,64934300,0.0000,1.0
2003-05-12,28.36,28.96,28.17,28.84,24.6568035759286,67487300,0.0000,1.0
2003-05-09,28.04,28.48,28.0,28.41,24.2891743963984,58528200,0.0000,1.0
2003-05-08,27.85,28.19,27.76,27.77,23.7420053850047,80249100,0.0000,1.0
2003-05-07,28.41,28.69,28.12,28.29,24.1865802067621,70353200,0.0000,1.0
2003-05-06,28.22,28.9,28.21,28.61,24.4601647124589,77338300,0.0000,1.0
2003-05-05,28.33,28.71,28.17,28.25,24.15238214355,80520300,0.0000,1.0
2003-05-02,27.61,28.29,27.57,28.28,24.1780306909591,85004100,0.0000,1.0
2003-05-01,27.44,27.87,27.19,27.69,23.6736092585805,66022600,0.0000,1.0
2003-04-30,27.65,27.79,27.43,27.45,23.4684208793079,60202100,0.0000,1.0
2003-04-29,27.64,28.06,27.41,27.73,23.7078073217926,79903800,0.0000,1.0
2003-04-28,27.05,27.63,26.95,27.48,23.4940694267169,59666200,0.0000,1.0
2003-04-25,27.32,27.42,26.86,26.95,23.0409450891565,63277900,0.0000,1.0
2003-04-24,27.36,27.75,27.27,27.48,23.4940694267169,72383900,0.0000,1.0
2003-04-23,27.5,27.75,27.26,27.63,23.6223121637623,70327100,0.0000,1.0
2003-04-22,26.73,27.46,26.65,27.43,23.4513218477018,70757200,0.0000,1.0
2003-04-21,26.94,27.1,26.62,26.92,23.0152965417475,52729600,0.0000,1.0
2003-04-17,26.16,26.98,26.15,26.82,22.9298013837172,70179900,0.0000,1.0
2003-04-16,26.65,26.83,26.12,26.22,22.4168304355356,70711600,0.0000,1.0
2003-04-15,25.97,26.46,25.85,26.28,22.4681275303538,64655700,0.0000,1.0
2003-04-14,25.6,26.14,25.49,26.03,22.2543896352781,52476200,0.0000,1.0
2003-04-11,26.02,26.16,25.36,25.51,21.8098148135207,67974500,0.0000,1.0
2003-04-10,25.46,25.77,25.3,25.77,22.0321022243994,57017500,0.0000,1.0
2003-04-09,26.1,26.28,25.41,25.46,21.7670672345056,76457100,0.0000,1.0
2003-04-08,26.15,26.29,25.88,26.06,22.2800381826872,54250600,0.0000,1.0
2003-04-07,27.11,27.2,26.07,26.09,22.3056867300963,83842700,0.0000,1.0
2003-04-04,26.57,26.6,25.97,26.05,22.2714886668842,65665700,0.0000,1.0
2003-04-03,26.64,26.85,26.31,26.48,22.6391178464143,70138200,0.0000,1.0
2003-04-02,26.06,26.56,26.03,26.15,22.3569838249144,75843800,0.0000,1.0
2003-04-01,25.44,25.67,25.25,25.45,21.7585177187026,73159500,0.0000,1.0
2003-03-31,25.6,25.73,25.21,25.25,21.587527402642,89345300,0.0000,1.0
2003-03-28,26.14,26.43,25.95,26.08,22.2971372142932,45374700,0.0000,1.0
2003-03-27,26.27,26.65,26.1,26.37,22.545073172581,64113100,0.0000,1.0
2003-03-26,26.5,26.77,26.36,26.56,22.7075139728385,67880200,0.0000,1.0
2003-03-25,26.15,26.76,26.01,26.41,22.5792712357931,78731500,0.0000,1.0
2003-03-24,26.47,26.6,25.97,26.04,22.2629391510811,85244500,0.0000,1.0
2003-03-21,27.21,27.38,26.2,27.17,23.2290344368231,93304600,0.0000,1.0
2003-03-20,26.54,27.14,26.17,26.8,22.9127023521111,92789700,0.0000,1.0
2003-03-19,26.85,26.95,26.33,26.7,22.8272071940809,91315100,0.0000,1.0
2003-03-18,26.8,26.97,26.42,26.93,23.0238460575505,96548700,0.0000,1.0
2003-03-17,25.43,26.8,25.35,26.6,22.7417120360506,141040800,0.0000,1.0
2003-03-14,25.73,25.98,25.36,25.72,21.9893546453843,89794400,0.0000,1.0
2003-03-13,24.64,25.65,24.4,25.62,21.903859487354,128537600,0.0000,1.0
2003-03-12,23.76,24.24,23.54,24.23,20.7154767907333,77859800,0.0000,1.0
2003-03-11,24.06,24.24,23.78,23.8,20.3478476112032,54934200,0.0000,1.0
2003-03-10,24.33,24.45,23.91,24.01,20.5273874430667,55948000,0.0000,1.0
2003-03-07,24.08,24.69,23.96,24.54,20.9805117806271,73291000,0.0000,1.0
2003-03-06,24.43,24.68,24.23,24.49,20.937764201612,59108600,0.0000,1.0
2003-03-05,24.4,24.78,24.32,24.55,20.9890612964302,69096500,0.0000,1.0
2003-03-04,24.66,24.77,24.42,24.5,20.946313717415,56043500,0.0000,1.0
2003-03-03,25.27,25.48,24.56,24.65,21.0745564544604,60414400,0.0000,1.0
2003-02-28,24.81,25.22,24.72,25.16,21.5105817604148,50185800,0.0000,1.0
2003-02-27,24.42,24.92,24.27,24.77,21.1771506440968,66424000,0.0000,1.0
2003-02-26,24.68,24.94,24.2,24.22,20.7069272749303,60005600,0.0000,1.0
2003-02-25,24.45,24.95,24.08,24.77,21.1771506440968,74440700,0.0000,1.0
2003-02-24,25.13,25.21,24.71,24.74,21.1515020966877,56646600,0.0000,1.0
2003-02-21,24.93,25.37,24.51,25.17,21.5191312762178,70228500,0.0000,1.0
2003-02-20,25.15,25.27,24.84,24.98,21.3566904759603,59759800,0.0000,1.0
2003-02-19,25.2,25.24,24.71,25.08,21.4421856339906,45541400,0.0000,1.0
2003-02-18,24.7,25.34,24.68,25.25,21.587527402642,73976800,0.0000,1.0
2003-02-14,23.83,24.5,23.62,24.49,20.937764201612,67510400,0.0000,1.0
2003-02-13,23.85,23.98,23.32,23.94,20.4675408324456,77387400,0.0000,1.0
2003-02-12,24.07,24.33,23.78,23.82,20.3649466428092,51753000,0.0000,1.0
2003-02-11,24.25,24.61,23.92,24.15,20.6470806643091,77823300,0.0000,1.0
2003-02-10,23.89,24.25,23.62,24.02,20.5359369588698,67572600,0.0000,1.0
2003-02-07,24.36,24.45,23.65,23.81,20.3563971270062,72312400,0.0000,1.0
2003-02-06,24.04,24.35,23.86,24.21,20.6983777591273,103552000,0.0000,1.0
2003-02-05,24.33,24.86,24.01,24.08,20.5872340536879,80107700,0.0000,1.0
2003-02-04,24.18,24.3,23.82,24.19,20.6812787275212,68235700,0.0000,1.0
2003-02-03,24.52,24.79,24.38,24.49,20.937764201612,53158800,0.0000,1.0
2003-01-31,24.06,24.76,24.01,24.44,20.8950166225969,90505600,0.0000,1.0
2003-01-30,25.32,25.42,24.49,24.5,20.946313717415,70333800,0.0000,1.0
2003-01-29,24.76,25.45,24.34,25.15,21.5020322446118,95717500,0.0000,1.0
2003-01-28,24.77,25.05,24.42,24.78,21.1857001598998,65217200,0.0000,1.0
2003-01-27,24.45,25.03,24.37,24.53,20.9719622648241,76561000,0.0000,1.0
2003-01-24,25.53,25.53,24.64,24.82,21.2198982231119,74519700,0.0000,1.0
2003-01-23,25.4,25.84,25.11,25.51,21.8098148135207,78471100,0.0000,1.0
2003-01-22,24.96,25.53,24.87,24.93,21.3139428969452,80020200,0.0000,1.0
2003-01-21,25.41,25.55,25.02,25.03,21.3994380549754,67729600,0.0000,1.0
2003-01-17,25.9,25.94,25.27,25.31,21.6388244974602,77289400,0.0000,1.0
2003-01-16,26.79,26.98,26.25,26.44,22.6049197832022,68740300,0.0000,1.0
2003-01-15,27.24,27.35,26.58,26.74,22.861405257293,55131000,0.0000,1.0
2003-01-14,26.91,27.32,26.85,27.08,23.1520887945959,46993800,0.0000,1.0
2003-01-13,27.33,27.47,26.73,26.94,23.0323955733535,72870300,0.0000,1.0
2003-01-10,26.35,27.26,26.22,27.1,23.1691878262019,82594300,0.0000,1.0
2003-01-09,26.24,26.98,26.22,26.7,22.8272071940809,75391100,0.0000,1.0
2003-01-08,26.39,26.97,25.84,25.9,22.1432459298388,74989900,0.0000,1.0
2003-01-07,26.41,26.93,26.25,26.65,22.7844596150657,88726100,0.0000,1.0
2003-01-06,25.71,26.59,25.2,26.32,22.5023255935659,67223400,0.0000,1.0
2003-01-03,25.46,25.71,25.28,25.68,21.9551565821722,39059500,0.0000,1.0
2003-01-02,24.72,25.55,24.45,25.4,21.7157701396874,65903200,0.0000,1.0
2002-12-31,24.54,24.71,24.28,24.37,20.8351700119757,46015400,0.0000,1.0
2002-12-30,24.84,24.97,24.36,24.63,21.0574574228544,57396400,0.0000,1.0
2002-12-27,25.18,25.85,24.75,24.82,21.2198982231119,42490200,0.0000,1.0
2002-12-26,25.53,25.91,25.17,25.28,21.6131759500511,33795400,0.0000,1.0
2002-12-24,25.5,25.73,25.32,25.35,21.6730225606723,16772700,0.0000,1.0
2002-12-23,25.18,25.76,25.13,25.67,21.9466070663691,45941700,0.0000,1.0
2002-12-20,25.33,25.45,25.07,25.32,21.6473740132632,65578600,0.0000,1.0
2002-12-19,25.17,25.78,24.81,25.06,21.4250866023845,95969700,0.0000,1.0
2002-12-18,25.55,25.6,25.05,25.38,21.6986711080814,67130700,0.0000,1.0
2002-12-17,25.81,26.2,25.66,25.93,22.1688944772478,62562700,0.0000,1.0
2002-12-16,25.22,25.96,25.07,25.85,22.1004983508236,60278500,0.0000,1.0
2002-12-13,25.52,25.57,25.01,25.04,21.4079875707785,72647800,0.0000,1.0
2002-12-12,26.0,26.69,25.56,25.86,22.1090478666266,62296400,0.0000,1.0
2002-12-11,25.44,26.07,25.32,25.72,21.9893546453843,64237600,0.0000,1.0
2002-12-10,25.42,25.95,25.35,25.6,21.886760455748,69578300,0.0000,1.0
2002-12-09,26.22,26.55,25.2,25.22,21.5618788552329,75855200,0.0000,1.0
2002-12-06,25.81,26.72,25.74,26.47,22.6305683306113,81727900,0.0000,1.0
2002-12-05,26.95,27.0,26.13,26.2,22.3997314039296,84933200,0.0000,1.0
2002-12-04,26.56,26.95,26.21,26.57,22.7160634886415,130115900,0.0000,1.0
2002-12-03,27.55,27.58,26.93,27.17,23.2290344368231,76595500,0.0000,1.0
2002-12-02,28.42,28.79,27.57,28.0,23.9386442484743,85136000,0.0000,1.0
2002-11-29,28.21,28.29,27.22,27.72,23.6992578059896,34652100,0.0000,1.0
2002-11-27,27.53,28.2,27.48,27.91,23.8616986062471,73643900,0.0000,1.0
2002-11-26,27.78,27.87,26.9,27.05,23.1264402471868,80017900,0.0000,1.0
2002-11-25,27.76,28.2,27.54,27.99,23.9300947326713,72666100,0.0000,1.0
2002-11-22,27.37,27.94,27.32,27.72,23.6992578059896,73808600,0.0000,1.0
2002-11-21,26.93,27.84,26.75,27.73,23.7078073217926,105472900,0.0000,1.0
2002-11-20,25.56,26.75,25.54,26.74,22.861405257293,75104700,0.0000,1.0
2002-11-19,25.8,26.05,25.3,25.65,21.9295080347631,88139200,0.0000,1.0
2002-11-18,26.71,26.77,25.99,26.05,22.2714886668842,76238000,0.0000,1.0
2002-11-15,25.9,26.45,25.75,26.44,22.6049197832022,69291300,0.0000,1.0
2002-11-14,25.58,26.42,25.52,26.1,22.3142362458993,85720100,0.0000,1.0
2002-11-13,24.7,25.7,24.49,25.23,21.570428371036,119341800,0.0000,1.0
2002-11-12,24.4,25.4,24.4,24.93,21.3139428969452,88748800,0.0000,1.0
2002-11-11,24.95,25.02,24.15,24.31,20.7838729171575,74384300,0.0000,1.0
2002-11-08,25.49,25.87,24.96,25.07,21.4336361181876,76937600,0.0000,1.0
2002-11-07,25.99,26.1,25.31,25.54,21.8354633609298,82711600,0.0000,1.0
2002-11-06,26.29,26.61,25.64,26.47,22.6305683306113,116251700,0.0000,1.0
2002-11-05,25.71,26.17,25.56,26.1,22.3142362458993,79603300,0.0000,1.0
2002-11-04,26.05,26.82,25.8,25.9,22.1432459298388,110562400,0.0000,1.0
2002-11-01,24.37,25.4,24.14,25.25,21.587527402642,86658400,0.0000,1.0
2002-10-31,24.66,25.04,24.36,24.55,20.9890612964302,81493100,0.0000,1.0
2002-10-30,24.06,24.79,23.85,24.56,20.9976108122332,103531100,0.0000,1.0
2002-10-29,24.31,24.47,23.37,23.92,20.4504418008395,90293800,0.0000,1.0
2002-10-28,25.0,25.04,24.17,24.49,20.937764201612,90272000,0.0000,1.0
2002-10-25,23.99,24.75,23.99,24.7,21.1173040334756,71557300,0.0000,1.0
2002-10-24,24.68,24.86,23.92,23.98,20.5017388956577,88674800,0.0000,1.0
2002-10-23,23.85,24.63,23.67,24.6,21.0318088754453,88093500,0.0000,1.0
2002-10-22,23.73,24.34,23.65,24.14,20.6385311485061,89947000,0.0000,1.0
2002-10-21,23.52,24.45,23.3,24.29,20.7667738855515,85311500,0.0000,1.0
2002-10-18,23.28,23.85,22.93,23.81,20.3563971270062,84941900,0.0000,1.0
2002-10-17,23.6,23.81,22.58,23.55,20.1341097161275,95754500,0.0000,1.0
2002-10-16,22.71,23.16,22.07,22.78,19.4757969992945,97441900,0.0000,1.0
2002-10-15,23.44,23.63,23.18,23.56,20.1426592319305,118176000,0.0000,1.0
2002-10-14,21.87,22.5,21.78,22.48,19.2193115252037,78890300,0.0000,1.0
2002-10-11,21.55,22.38,21.42,22.22,18.997024114325,124777400,0.0000,1.0
2002-10-10,20.1,21.21,19.91,21.08,18.02237931278,109610500,0.0000,1.0
2002-10-09,19.94,20.53,19.84,20.06,17.1503287008712,103301000,0.0000,1.0
2002-10-08,20.28,20.61,19.76,20.2,17.2700219221136,94103100,0.0000,1.0
2002-10-07,20.26,20.59,19.85,20.16,17.2358238589015,79861800,0.0000,1.0
2002-10-04,20.94,21.02,20.11,20.35,17.398264659159,81837100,0.0000,1.0
2002-10-03,21.06,21.4,20.68,20.74,17.7316957754771,74354800,0.0000,1.0
2002-10-02,21.51,21.97,20.97,21.25,18.1677210814314,94829700,0.0000,1.0
2002-10-01,20.91,21.99,20.47,21.98,18.7918357350523,102096000,0.0000,1.0
2002-09-30,21.07,21.24,20.49,20.72,17.714596743871,91502500,0.0000,1.0
2002-09-27,21.55,22.21,21.31,21.31,18.2190181762496,92249700,0.0000,1.0
2002-09-26,22.16,22.33,21.37,21.6,18.4669541345373,104453500,0.0000,1.0
2002-09-25,21.35,22.04,21.1,21.87,18.6977910612191,98051900,0.0000,1.0
2002-09-24,20.68,21.45,20.65,21.03,17.9796317337648,91507300,0.0000,1.0
2002-09-23,21.45,21.52,20.81,21.02,17.9710822179618,72757500,0.0000,1.0
2002-09-20,21.83,21.9,21.48,21.67,18.5268007451585,78116900,0.0000,1.0
2002-09-19,21.7,22.13,21.55,21.58,18.4498551029313,86247700,0.0000,1.0
2002-09-18,22.01,22.55,21.78,21.93,18.7490881560372,92358300,0.0000,1.0
2002-09-17,23.05,23.21,22.18,22.18,18.9628260511129,89139700,0.0000,1.0
2002-09-16,22.86,23.0,22.37,22.66,19.3732028096582,58853600,0.0000,1.0
2002-09-13,22.6,23.08,22.52,22.99,19.655336831158,79716100,0.0000,1.0
2002-09-12,23.23,23.26,22.71,22.81,19.5014455467036,70763500,0.0000,1.0
2002-09-11,24.12,24.35,23.42,23.45,20.0486145580972,73902800,0.0000,1.0
2002-09-10,23.23,23.67,23.03,23.65,20.2196048741578,74615800,0.0000,1.0
2002-09-09,22.67,23.37,22.39,23.08,19.7322824733853,72679500,0.0000,1.0
2002-09-06,22.66,23.22,22.6,22.85,19.5356436099157,86008800,0.0000,1.0
2002-09-05,22.4,22.5,21.93,22.17,18.9542765353099,91576600,0.0000,1.0
2002-09-04,22.5,23.02,22.24,22.73,19.4330494202793,82717600,0.0000,1.0
2002-09-03,23.06,23.43,22.34,22.64,19.3561037780521,81828100,0.0000,1.0
2002-08-30,23.62,24.0,23.38,23.49,20.0828126213094,59474900,0.0000,1.0
2002-08-29,23.2,24.22,23.02,23.79,20.3392980954002,97028200,0.0000,1.0
2002-08-28,24.02,24.09,23.39,23.48,20.0742631055063,115562300,0.0000,1.0
2002-08-27,25.43,25.51,24.15,24.37,20.8351700119757,92340400,0.0000,1.0
2002-08-26,25.3,25.39,24.61,25.25,21.587527402642,83335400,0.0000,1.0
2002-08-23,25.8,25.81,24.95,25.15,21.5020322446118,75211200,0.0000,1.0
2002-08-22,25.74,26.21,25.42,26.16,22.3655333407174,80345500,0.0000,1.0
2002-08-21,25.39,25.85,25.0,25.75,22.0150031927934,101365500,0.0000,1.0
2002-08-20,25.18,25.43,24.85,25.19,21.5362303078239,89981300,0.0000,1.0
2002-08-19,24.77,25.59,24.68,25.3,21.6302749816572,76015900,0.0000,1.0
2002-08-16,24.13,25.0,23.73,24.7,21.1173040334756,95853000,0.0000,1.0
2002-08-15,24.24,24.55,23.72,24.53,20.9719622648241,120307800,0.0000,1.0
2002-08-14,22.67,24.2,22.47,24.04,20.5530359904758,102613500,0.0000,1.0
2002-08-13,23.23,23.87,22.55,22.6,19.32190571484,88434400,0.0000,1.0
2002-08-12,23.05,23.48,22.9,23.4,20.0058669790821,62870900,0.0000,1.0
2002-08-09,23.2,23.71,22.88,23.33,19.9460203684609,93576900,0.0000,1.0
2002-08-08,22.75,23.6,22.3,23.57,20.1512087477336,111697900,0.0000,1.0
2002-08-07,23.2,23.37,21.96,22.8,19.4928960309005,125677100,0.0000,1.0
2002-08-06,21.8,23.01,21.79,22.5,19.2364105568097,115364600,0.0000,1.0
2002-08-05,22.11,22.32,21.3,21.44,18.3301618816889,84897800,0.0000,1.0
2002-08-02,22.78,22.84,21.82,22.25,19.0226726617341,86706000,0.0000,1.0
2002-08-01,23.74,23.9,22.66,22.73,19.4330494202793,85149700,0.0000,1.0
2002-07-31,24.0,24.19,23.36,23.85,20.3905951902183,93831300,0.0000,1.0
2002-07-30,23.73,24.69,23.59,24.31,20.7838729171575,117394300,0.0000,1.0
2002-07-29,23.27,24.12,23.08,23.83,20.3734961586123,96735200,0.0000,1.0
2002-07-26,22.56,22.84,22.01,22.67,19.3817523254612,96034200,0.0000,1.0
2002-07-25,23.25,23.4,21.8,22.25,19.0226726617341,153915500,0.0000,1.0
2002-07-24,21.81,23.66,21.64,23.62,20.1939563267487,186493600,0.0000,1.0
2002-07-23,23.45,23.75,22.28,22.4,19.1509153987795,150786800,0.0000,1.0
2002-07-22,23.85,24.5,23.09,23.4,20.0058669790821,150034800,0.0000,1.0
2002-07-19,24.33,24.71,23.8,23.99,20.5102884114607,124116400,0.0000,1.0
2002-07-18,25.38,25.57,24.52,24.73,21.1429525808846,114052300,0.0000,1.0
2002-07-17,26.07,26.44,24.89,25.65,21.9295080347631,157954700,0.0000,1.0
2002-07-16,25.25,26.02,24.9,25.19,21.5362303078239,148281700,0.0000,1.0
2002-07-15,24.68,25.64,23.75,25.57,21.8611119083389,140207200,0.0000,1.0
2002-07-12,25.25,25.52,24.55,24.8,21.2027991915058,130027800,0.0000,1.0
2002-07-11,23.76,24.89,23.53,24.8,21.2027991915058,170271200,0.0000,1.0
2002-07-10,24.99,25.03,23.83,23.9,20.4333427692334,115365200,0.0000,1.0
2002-07-09,25.25,25.48,24.59,24.66,21.0831059702635,91039600,0.0000,1.0
2002-07-08,26.2,26.55,25.08,25.38,21.6986711080814,97288500,0.0000,1.0
2002-07-05,25.26,26.39,25.05,26.34,22.5194246251719,56768300,0.0000,1.0
2002-07-03,23.85,24.75,23.62,24.75,21.1600516124907,101067000,0.0000,1.0
2002-07-02,24.6,24.75,23.09,23.95,20.4760903482486,111629600,0.0000,1.0
2002-07-01,25.97,26.14,24.78,24.85,21.245546770521,64753900,0.0000,1.0
2002-06-28,26.05,26.75,25.85,26.1,22.3142362458993,87842000,0.0000,1.0
2002-06-27,26.0,26.25,25.02,26.21,22.4082809197326,121371100,0.0000,1.0
2002-06-26,24.43,25.78,24.39,25.65,21.9295080347631,149080300,0.0000,1.0
2002-06-25,26.58,26.72,25.3,25.46,21.7670672345056,136336400,0.0000,1.0
2002-06-24,25.45,26.8,25.21,26.33,22.5108751093689,219672100,0.0000,1.0
2002-06-21,26.36,26.78,25.65,25.82,22.0748498034145,168755100,0.0000,1.0
2002-06-20,27.27,27.45,25.67,26.46,22.6220188148082,99913200,0.0000,1.0
2002-06-19,28.1,28.32,27.25,27.34,23.3743762054746,93507600,0.0000,1.0
2002-06-18,28.31,29.15,28.28,29.02,24.810694860383,100513400,0.0000,1.0
2002-06-17,28.0,28.75,27.91,28.56,24.4174171334438,87618100,0.0000,1.0
2002-06-14,26.86,27.72,26.2,27.62,23.6137626479593,122106800,0.0000,1.0
2002-06-13,27.76,28.21,27.35,27.68,23.6650597427775,97556300,0.0000,1.0
2002-06-12,27.24,27.96,26.83,27.86,23.818951027232,152974400,0.0000,1.0
2002-06-11,28.6,28.69,27.36,27.46,23.4769703951109,84609500,0.0000,1.0
2002-06-10,28.36,28.75,28.14,28.25,24.15238214355,73142900,0.0000,1.0
2002-06-07,27.63,28.79,27.52,28.3,24.1951297225651,106049200,0.0000,1.0
2002-06-06,29.51,29.51,27.9,28.88,24.6910016391407,91129700,0.0000,1.0
2002-06-05,29.42,29.8,28.97,29.66,25.3578638717767,95347100,0.0000,1.0
2002-06-04,28.75,29.68,28.61,29.36,25.1013783976859,98366200,0.0000,1.0
2002-06-03,30.0,30.25,28.79,28.98,24.7764967971709,77043700,0.0000,1.0
2002-05-31,30.76,31.04,30.0,30.04,25.6827454722917,79907400,0.0000,1.0
2002-05-30,30.01,30.72,29.9,30.54,26.1102212624431,92080500,0.0000,1.0
2002-05-29,30.66,30.9,30.24,30.28,25.8879338515644,73470200,0.0000,1.0
2002-05-28,31.47,31.52,30.49,31.1,26.5889941474126,68829400,0.0000,1.0
2002-05-24,31.59,31.69,31.01,31.24,26.7086873686549,55874600,0.0000,1.0
2002-05-23,31.63,32.1,30.8,32.03,27.384099117094,94445800,0.0000,1.0
2002-05-22,30.97,31.59,30.41,31.4,26.8454796215034,89543100,0.0000,1.0
2002-05-21,32.36,32.59,31.0,31.33,26.7856330108822,104180000,0.0000,1.0
2002-05-20,32.6,32.7,31.94,32.21,27.5379904015485,78144200,0.0000,1.0
2002-05-17,33.29,33.41,32.47,32.93,28.1535555393664,82695000,0.0000,1.0
2002-05-16,32.54,33.05,32.22,32.86,28.0937089287452,89916300,0.0000,1.0
2002-05-15,32.08,33.63,31.85,32.81,28.0509613497301,150522100,0.0000,1.0
2002-05-14,32.05,32.65,31.87,32.57,27.8457729704575,107284700,0.0000,1.0
2002-05-13,29.87,30.98,29.67,30.76,26.2983106101097,93971200,0.0000,1.0
2002-05-10,31.01,31.09,29.5,29.56,25.2723687137465,112282800,0.0000,1.0
2002-05-09,31.57,31.89,30.8,30.95,26.4607514103672,106477200,0.0000,1.0
2002-05-08,30.13,31.88,30.0,31.77,27.1618117062153,129741500,0.0000,1.0
2002-05-07,29.27,29.35,28.42,28.7,24.5371103546862,101954400,0.0000,1.0
2002-05-06,29.63,29.98,28.85,28.97,24.7679472813679,96491200,0.0000,1.0
2002-05-03,30.47,30.51,29.48,29.74,25.4262599982009,92103200,0.0000,1.0
2002-05-02,31.39,31.99,30.46,30.51,26.084572715034,85852200,0.0000,1.0
2002-05-01,31.67,31.84,30.58,31.56,26.9822718743518,109975700,0.0000,1.0
2002-04-30,31.03,32.19,30.94,31.73,27.1276136430032,95357900,0.0000,1.0
2002-04-29,31.24,31.55,30.56,31.12,26.6060931790186,85326800,0.0000,1.0
2002-04-26,32.66,32.78,31.01,31.04,26.5376970525944,100193400,0.0000,1.0
2002-04-25,32.3,32.73,32.0,32.42,27.7175302334121,103073700,0.0000,1.0
2002-04-24,33.21,33.31,32.2,32.5,27.7859263598363,68953900,0.0000,1.0
2002-04-23,33.59,33.94,32.7,33.01,28.2219516657906,73070300,0.0000,1.0
2002-04-22,34.01,34.01,33.25,33.59,28.7178235823662,64625600,0.0000,1.0
2002-04-19,35.05,35.06,34.38,34.46,29.4616314572295,62286800,0.0000,1.0
2002-04-18,34.79,35.15,34.0,34.35,29.3675867833962,91086100,0.0000,1.0
2002-04-17,35.4,35.5,34.45,35.02,29.940404342199,69130100,0.0000,1.0
2002-04-16,34.43,35.22,34.42,35.2,30.0942956266534,72064700,0.0000,1.0
2002-04-15,33.8,33.96,33.2,33.79,28.8888138984267,69306800,0.0000,1.0
2002-04-12,33.33,33.8,32.95,33.52,28.657976971745,78360100,0.0000,1.0
2002-04-11,33.66,33.85,32.89,33.0,28.2134021499876,90665600,0.0000,1.0
2002-04-10,33.76,34.25,33.13,33.84,28.9315614774418,85748700,0.0000,1.0
2002-04-09,34.78,34.98,33.5,33.59,28.7178235823662,80910200,0.0000,1.0
2002-04-08,33.48,34.8,33.43,34.8,29.7523149945324,74950700,0.0000,1.0
2002-04-05,35.01,35.18,34.18,34.37,29.3846858150022,68426000,0.0000,1.0
2002-04-04,34.51,35.16,34.28,34.76,29.7181169313203,90521500,0.0000,1.0
2002-04-03,35.3,35.45,34.3,35.03,29.948953858002,85766400,0.0000,1.0
2002-04-02,35.99,36.15,35.0,35.09,30.0002509528202,77759800,0.0000,1.0
2002-04-01,36.9,36.9,35.3,36.75,31.4194705761226,70730500,0.0000,1.0
2002-03-28,36.02,36.37,35.9,36.06,30.8295539857137,59539400,0.0000,1.0
2002-03-27,36.0,36.0,35.4,35.61,30.4448257745775,64531800,0.0000,1.0
2002-03-26,35.43,36.42,35.4,35.89,30.6842122170623,92457500,0.0000,1.0
2002-03-25,36.69,36.9,35.52,35.56,30.4020781955624,87421900,0.0000,1.0
2002-03-22,36.94,37.14,36.47,36.68,31.3596239655014,58930100,0.0000,1.0
2002-03-21,37.14,37.14,35.9,37.02,31.6503075028043,89198800,0.0000,1.0
2002-03-20,36.88,37.08,36.04,36.06,30.8295539857137,61816500,0.0000,1.0
2002-03-19,37.6,37.88,37.22,37.38,31.9580900717132,58947600,0.0000,1.0
2002-03-18,37.64,37.94,37.05,37.44,32.0093871665314,78938300,0.0000,1.0
2002-03-15,36.9,37.33,36.6,37.23,31.8298473346678,63966500,0.0000,1.0
2002-03-14,37.4,37.4,36.72,36.86,31.5135152499558,70700500,0.0000,1.0
2002-03-13,37.41,37.66,36.0,37.08,31.7016045976224,71376200,0.0000,1.0
2002-03-12,38.0,38.0,37.32,38.0,32.4881600515009,82652100,0.0000,1.0
2002-03-11,38.35,39.19,38.06,38.53,32.9412843890613,71035200,0.0000,1.0
2002-03-08,38.29,39.03,38.13,38.67,33.0609776103037,84443700,0.0000,1.0
2002-03-07,38.18,38.33,37.01,37.68,32.214575545804,85496000,0.0000,1.0
2002-03-06,37.05,37.95,36.6,37.6,32.1461794193798,86943400,0.0000,1.0
2002-03-05,36.94,37.87,36.81,37.42,31.9922881349253,91452600,0.0000,1.0
2002-03-04,35.75,37.23,32.74,37.15,31.7614512082436,105734600,0.0000,1.0
2002-03-01,34.15,35.75,34.09,35.74,30.5559694800169,86081600,0.0000,1.0
2002-02-28,34.51,34.97,33.75,33.78,28.8802643826237,95711200,0.0000,1.0
2002-02-27,35.4,35.51,34.06,34.4,29.4103343624113,95159300,0.0000,1.0
2002-02-26,35.23,35.43,34.37,34.88,29.8207111209566,94683300,0.0000,1.0
2002-02-25,34.01,35.25,33.96,35.01,29.9318548263959,88994700,0.0000,1.0
2002-02-22,33.65,34.2,33.09,33.65,28.7691206771843,99824200,0.0000,1.0
2002-02-21,34.79,34.95,33.48,33.48,28.6237789085329,109307800,0.0000,1.0
2002-02-20,35.17,35.17,33.93,35.15,30.0515480476383,106552700,0.0000,1.0
2002-02-19,35.38,35.46,34.0,34.68,29.6497208048961,72437200,0.0000,1.0
2002-02-15,36.91,36.91,35.64,35.78,30.590167543229,79719900,0.0000,1.0
2002-02-14,37.15,37.57,36.0,36.88,31.5306142815619,77482300,0.0000,1.0
2002-02-13,36.72,37.15,36.61,36.95,31.5904608921831,60984700,0.0000,1.0
2002-02-12,36.27,36.98,36.04,36.33,31.0603909123954,51477700,0.0000,1.0
2002-02-11,36.14,39.17,35.25,36.63,31.3168763864862,57641200,0.0000,1.0
2002-02-08,35.46,36.24,34.97,36.17,30.923598659547,80483100,0.0000,1.0
2002-02-07,36.0,36.55,35.0,35.19,30.0857461108504,97725900,0.0000,1.0
2002-02-06,36.84,36.89,35.7,36.06,30.8295539857137,98507600,0.0000,1.0
2002-02-05,36.59,37.33,36.19,36.31,31.0432918807894,86853800,0.0000,1.0
2002-02-04,37.96,38.07,36.61,36.92,31.564812344774,82763300,0.0000,1.0
2002-02-01,38.88,38.88,37.7,38.14,32.6078532727432,61207100,0.0000,1.0
2002-01-31,38.6,38.75,38.02,38.51,32.9241853574552,69655500,0.0000,1.0
2002-01-30,38.0,38.85,36.85,38.27,32.7189969781826,101385500,0.0000,1.0
2002-01-29,39.13,39.41,37.52,37.98,32.4710610198948,83339800,0.0000,1.0
2002-01-28,39.39,39.39,38.42,39.05,33.3858592108187,47795900,0.0000,1.0
2002-01-25,38.47,39.15,38.36,38.83,33.1977698631521,58832100,0.0000,1.0
2002-01-24,38.94,39.51,38.35,38.94,33.2918145369854,77251200,0.0000,1.0
2002-01-23,38.69,38.69,37.35,38.43,32.855789231031,74968800,0.0000,1.0
2002-01-22,39.0,39.02,37.33,37.4,31.9751891033193,81773800,0.0000,1.0
2002-01-18,38.83,39.45,38.22,38.59,32.9925814838794,81985600,0.0000,1.0
2002-01-17,39.48,39.98,39.01,39.65,33.8988301590003,75285900,0.0000,1.0
2002-01-16,39.54,39.94,38.77,38.78,33.1550222841369,90942000,0.0000,1.0
2002-01-15,40.04,40.75,39.56,40.34,34.4887467494091,66916100,0.0000,1.0
2002-01-14,40.47,40.68,39.7,39.96,34.1638651488941,71310700,0.0000,1.0
2002-01-11,41.31,41.6,40.47,40.85,34.9247720553634,60832900,0.0000,1.0
2002-01-10,41.17,41.54,40.68,41.38,35.3778963929239,75548000,0.0000,1.0
2002-01-09,42.0,42.6,40.9,41.11,35.1470594662421,85123000,0.0000,1.0
2002-01-08,41.1,41.77,40.84,41.49,35.4719410667571,66956800,0.0000,1.0
2002-01-07,42.11,42.22,40.11,41.21,35.2325546242724,75166200,0.0000,1.0
2002-01-04,42.29,42.29,40.93,41.67,35.6258323512116,86876900,0.0000,1.0
2002-01-03,40.31,41.55,40.26,41.5,35.4804905825602,85769100,0.0000,1.0
2002-01-02,39.56,40.15,38.93,40.11,34.2921078859395,61708800,0.0000,1.0
2001-12-31,40.31,40.45,38.91,38.91,33.2661659895763,46176900,0.0000,1.0
2001-12-28,40.29,40.8,40.23,40.33,34.4801972336061,38240400,0.0000,1.0
2001-12-27,40.2,40.2,39.6,40.01,34.2066127279092,34255200,0.0000,1.0
2001-12-26,39.37,40.3,39.16,39.69,33.9330282222124,37672900,0.0000,1.0
2001-12-24,39.54,39.63,39.15,39.32,33.6166961375004,13660400,0.0000,1.0
2001-12-21,39.45,39.71,39.15,39.48,33.7534883903488,56205000,0.0000,1.0
2001-12-20,40.12,40.3,38.68,38.79,33.16357179994,83048800,0.0000,1.0
2001-12-19,40.5,41.32,40.32,40.51,34.6340885180605,79596200,0.0000,1.0
2001-12-18,41.16,41.5,40.16,41.26,35.2753022032875,50850400,0.0000,1.0
2001-12-17,40.02,41.24,40.02,40.8,34.8820244763483,62295500,0.0000,1.0
2001-12-14,39.87,40.46,39.57,40.11,34.2921078859395,70006300,0.0000,1.0
2001-12-13,40.71,41.0,39.76,39.76,33.9928748328335,79582600,0.0000,1.0
2001-12-12,41.52,41.94,40.6,41.56,35.5317876773783,76093400,0.0000,1.0
2001-12-11,41.46,42.26,41.13,41.23,35.2496536558784,66056500,0.0000,1.0
2001-12-10,41.3,42.23,40.88,41.0,35.0530147924088,69088000,0.0000,1.0
2001-12-07,42.6,42.6,41.14,41.73,35.6771294460298,81632600,0.0000,1.0
2001-12-06,43.24,43.24,42.36,42.91,36.6859723107869,77702100,0.0000,1.0
2001-12-05,41.23,43.15,41.12,42.85,36.6346752159687,115773700,0.0000,1.0
2001-12-04,39.34,40.84,38.44,40.83,34.9076730237574,79378700,0.0000,1.0
2001-12-03,39.6,39.6,38.87,38.97,33.3174630843944,60449800,0.0000,1.0
2001-11-30,39.73,40.04,39.36,39.65,33.8988301590003,66018200,0.0000,1.0
2001-11-29,39.04,40.0,36.74,39.95,34.155315633091,83774700,0.0000,1.0
2001-11-28,40.37,40.37,38.69,38.75,33.1293737367279,101568200,0.0000,1.0
2001-11-27,40.05,40.97,39.2,40.2,34.3690535281667,100289700,0.0000,1.0
2001-11-26,39.53,40.36,39.01,40.25,34.4118011071818,75267500,0.0000,1.0
2001-11-23,39.43,39.43,38.57,39.28,33.5824980742883,27046000,0.0000,1.0
2001-11-21,38.95,38.95,37.98,38.64,33.0353290628946,60867900,0.0000,1.0
2001-11-20,40.08,40.23,38.48,38.62,33.0182300312885,85176500,0.0000,1.0
2001-11-19,39.79,40.49,39.49,40.49,34.6169894864545,69196300,0.0000,1.0
2001-11-16,39.48,39.68,38.92,39.37,33.6594437165155,64035500,0.0000,1.0
2001-11-15,39.16,40.11,38.95,39.48,33.7534883903488,86349700,0.0000,1.0
2001-11-14,39.98,40.24,38.74,39.64,33.8902806431972,88660100,0.0000,1.0
2001-11-13,39.03,39.5,38.63,39.36,33.6508942007125,97931800,0.0000,1.0
2001-11-12,36.8,38.35,36.3,38.0,32.4881600515009,112994400,0.0000,1.0
2001-11-09,37.54,38.08,37.12,37.73,32.2573231248192,74121900,0.0000,1.0
2001-11-08,38.55,39.4,37.25,37.75,32.2744221564252,105916300,0.0000,1.0
2001-11-07,38.84,38.84,37.5,38.14,32.6078532727432,92562100,0.0000,1.0
2001-11-06,36.57,38.2,36.39,38.19,32.6506008517584,107214900,0.0000,1.0
2001-11-05,36.25,37.16,36.16,36.76,31.4280200919256,64473000,0.0000,1.0
2001-11-02,35.3,35.85,34.89,35.6,30.4362762587745,64917700,0.0000,1.0
2001-11-01,34.44,35.56,33.78,35.34,30.2139888478958,92716000,0.0000,1.0
2001-10-31,34.08,34.96,33.68,33.9,28.98285857226,106175500,0.0000,1.0
2001-10-30,34.09,34.09,32.84,33.38,28.5382837505026,96092200,0.0000,1.0
2001-10-29,36.0,36.16,34.04,34.04,29.1025517935024,92146800,0.0000,1.0
2001-10-26,36.5,37.06,36.01,36.01,30.7868064066986,93823900,0.0000,1.0
2001-10-25,34.71,36.82,34.23,36.8,31.4622181551377,118551900,0.0000,1.0
2001-10-24,35.68,35.68,34.32,35.38,30.2481869111079,90171400,0.0000,1.0
2001-10-23,34.83,35.4,34.0,34.63,29.6069732258809,104062200,0.0000,1.0
2001-10-22,33.37,34.5,33.22,34.45,29.4530819414265,74104900,0.0000,1.0
2001-10-19,32.81,33.75,32.0,33.55,28.6836255191541,73434200,0.0000,1.0
2001-10-18,32.7,33.54,32.4,33.33,28.4955361714875,94448200,0.0000,1.0
2001-10-17,35.87,36.0,32.3,32.45,27.7431787808211,141530300,0.0000,1.0
2001-10-16,34.67,35.1,34.07,34.96,29.8891072473808,81346800,0.0000,1.0
2001-10-15,34.12,34.55,33.66,34.4,29.4103343624113,78322000,0.0000,1.0
2001-10-12,34.22,34.8,33.14,34.55,29.5385770994567,111901600,0.0000,1.0
2001-10-11,33.2,35.25,33.14,34.7,29.6668198365021,117232200,0.0000,1.0
2001-10-10,30.85,32.54,30.75,32.5,27.7859263598363,73840600,0.0000,1.0
2001-10-09,32.02,32.02,30.87,31.09,26.5804446316095,57564800,0.0000,1.0
2001-10-08,32.35,32.35,30.96,31.86,27.2387573484426,67789600,0.0000,1.0
2001-10-05,31.9,31.9,30.26,31.76,27.1532621904123,96443400,0.0000,1.0
2001-10-04,33.2,33.2,30.94,31.3,26.7599844634731,127371500,0.0000,1.0
2001-10-03,31.61,31.61,28.33,31.0,26.5034989893823,136198600,0.0000,1.0
2001-10-02,28.65,29.41,28.4,28.82,24.6397045443225,74133400,0.0000,1.0
2001-10-01,28.85,28.98,27.85,28.73,24.5627589020953,53460800,0.0000,1.0
2001-09-28,28.84,29.92,28.31,28.98,24.7764967971709,84810800,0.0000,1.0
2001-09-27,28.4,28.79,27.42,28.48,24.3490210070196,70050700,0.0000,1.0
2001-09-26,29.95,30.0,28.41,28.67,24.5114618072771,59759800,0.0000,1.0
2001-09-25,29.71,30.43,28.95,29.7,25.3920619349888,83860600,0.0000,1.0
2001-09-24,29.08,30.0,28.59,29.61,25.3151162927616,85696500,0.0000,1.0
2001-09-21,28.97,28.97,27.2,28.19,24.1010850487318,112341900,0.0000,1.0
2001-09-20,30.09,30.09,28.8,28.97,24.7679472813679,90840200,0.0000,1.0
2001-09-19,31.0,31.0,28.26,29.97,25.6228988616706,116632800,0.0000,1.0
2001-09-18,31.53,32.5,30.37,30.5,26.076023199231,66285300,0.0000,1.0
2001-09-17,31.25,32.8,31.09,31.2,26.6744893054428,97700900,0.0000,1.0
2001-09-10,33.49,34.32,33.34,34.1,29.1538488883205,80371300,0.0000,1.0
2001-09-07,33.58,35.1,33.35,33.7,28.8118682561995,95528800,0.0000,1.0
2001-09-06,34.74,35.52,33.78,33.9,28.98285857226,88701800,0.0000,1.0
2001-09-05,35.49,35.91,34.15,35.33,30.2054393320928,95461200,0.0000,1.0
2001-09-04,36.45,37.5,35.35,35.47,30.3251325533352,74073600,0.0000,1.0
2001-08-31,36.04,37.03,35.94,36.17,30.923598659547,54309000,0.0000,1.0
2001-08-30,36.75,37.31,35.75,36.17,30.923598659547,76105800,0.0000,1.0
2001-08-29,38.37,38.45,37.13,37.56,32.1119813561677,59060500,0.0000,1.0
2001-08-28,39.34,39.44,38.01,38.12,32.5907542411372,65275500,0.0000,1.0
2001-08-27,39.3,39.9,38.83,39.35,33.6423446849095,50927500,0.0000,1.0
2001-08-24,37.86,39.39,37.75,39.3,33.5995971058943,58450600,0.0000,1.0
2001-08-23,37.68,38.46,37.3,37.32,31.9067929768951,54711800,0.0000,1.0
2001-08-22,37.45,37.84,36.54,37.69,32.223125061607,65221400,0.0000,1.0
2001-08-21,38.3,38.65,36.65,36.69,31.3681734813044,56445600,0.0000,1.0
2001-08-20,37.85,38.65,37.52,38.28,32.7275464939856,49921300,0.0000,1.0
2001-08-17,38.4,38.8,37.71,37.76,32.2829716722282,56649300,0.0000,1.0
2001-08-16,38.65,39.59,38.04,39.56,33.821884516773,68227300,0.0000,1.0
2001-08-15,40.62,40.93,39.07,39.1,33.4286067898338,58935300,0.0000,1.0
2001-08-14,41.49,41.7,40.54,40.6,34.7110341602878,51267600,0.0000,1.0
2001-08-13,40.59,41.34,40.2,41.1,35.1385099504391,48425700,0.0000,1.0
2001-08-10,40.43,40.75,39.23,40.28,34.4374496545909,68491900,0.0000,1.0
2001-08-09,40.45,40.88,39.98,40.67,34.770880770909,66861400,0.0000,1.0
2001-08-08,41.85,42.65,40.3,40.5,34.6255390022575,76045200,0.0000,1.0
2001-08-07,42.22,42.82,41.94,42.28,36.1473528151962,38407500,0.0000,1.0
2001-08-06,42.53,42.85,42.35,42.5,36.3354421628628,31105700,0.0000,1.0
2001-08-03,43.52,43.53,42.56,43.18,36.9168092374686,51513700,0.0000,1.0
2001-08-02,43.8,44.0,42.82,43.91,37.5409238910896,53187300,0.0000,1.0
2001-08-01,42.7,43.5,42.41,43.1,36.8484131110444,53864800,0.0000,1.0
2001-07-31,41.84,42.78,41.5,41.76,35.7027779934389,55732500,0.0000,1.0
2001-07-30,42.15,42.3,41.4,41.7,35.6514808986207,39459400,0.0000,1.0
2001-07-27,41.65,42.26,40.9,41.95,35.8652187936964,47452900,0.0000,1.0
2001-07-26,40.45,41.89,39.98,41.1,35.1385099504391,69199300,0.0000,1.0
2001-07-25,40.14,40.72,39.4,40.5,34.6255390022575,68859600,0.0000,1.0
2001-07-24,40.38,40.9,39.31,40.15,34.3263059491516,70422900,0.0000,1.0
2001-07-23,42.28,42.4,40.55,40.61,34.7195836760908,55329400,0.0000,1.0
2001-07-20,41.49,42.14,41.36,41.65,35.6087333196056,49012800,0.0000,1.0
2001-07-19,42.45,43.35,41.75,42.64,36.4551353841052,76590200,0.0000,1.0
2001-07-18,42.25,42.85,41.14,41.65,35.6087333196056,64797200,0.0000,1.0
2001-07-17,41.83,43.4,41.54,43.3,37.0194034271049,59813000,0.0000,1.0
2001-07-16,43.37,43.86,41.9,42.35,36.2071994258174,53390800,0.0000,1.0
2001-07-13,43.38,44.43,42.9,43.15,36.8911606900595,62474200,0.0000,1.0
2001-07-12,42.65,43.83,42.3,43.6,37.2758889011957,70363300,0.0000,1.0
2001-07-11,40.4,41.1,39.87,41.0,35.0530147924088,77840200,0.0000,1.0
2001-07-10,42.79,42.88,40.4,40.5,34.6255390022575,58620000,0.0000,1.0
2001-07-09,41.9,42.69,41.5,42.01,35.9165158885145,45547500,0.0000,1.0
2001-07-06,43.0,43.11,41.49,41.65,35.6087333196056,53434800,0.0000,1.0
2001-07-05,44.89,45.19,43.45,43.45,37.1476461641503,44409800,0.0000,1.0
2001-07-03,45.25,45.69,44.8,45.64,39.0199901250132,24758400,0.0000,1.0
2001-07-02,45.7,46.48,45.19,45.45,38.8575493247557,50884300,0.0000,1.0
2001-06-29,45.09,46.52,44.7,45.7,39.0712872198313,59719600,0.0000,1.0
2001-06-28,44.5,46.36,44.35,44.35,37.9171025864227,89963700,0.0000,1.0
2001-06-27,43.68,44.15,43.0,43.79,37.4383297014532,53289400,0.0000,1.0
2001-06-26,42.5,43.89,42.48,43.51,37.1989432589685,55155100,0.0000,1.0
2001-06-25,43.65,43.8,42.65,43.36,37.0707005219231,39212100,0.0000,1.0
2001-06-22,43.62,44.2,42.59,43.25,36.9766558480898,51870400,0.0000,1.0
2001-06-21,42.67,44.23,42.3,43.35,37.0621510061201,67212600,0.0000,1.0
2001-06-20,41.28,42.97,41.28,42.77,36.5662790895445,83588600,0.0000,1.0
2001-06-19,43.35,43.56,41.26,41.82,35.754075088257,73386900,0.0000,1.0
2001-06-18,42.65,43.17,41.4,42.03,35.9336149201206,63539100,0.0000,1.0
2001-06-15,41.8,43.1,41.28,42.6,36.4209373208931,84589400,0.0000,1.0
2001-06-14,44.0,44.4,42.0,42.25,36.1217042677872,91050300,0.0000,1.0
2001-06-13,46.27,46.75,44.52,44.55,38.0880929024833,68535400,0.0000,1.0
2001-06-12,44.85,46.8,44.23,45.8,39.1567823778616,78450500,0.0000,1.0
2001-06-11,46.9,48.47,45.49,46.05,39.3705202729372,48809400,0.0000,1.0
2001-06-08,48.7,48.77,46.95,47.35,40.4819573273307,56391400,0.0000,1.0
2001-06-07,47.14,49.49,47.08,48.7,41.6361419607393,65400200,0.0000,1.0
2001-06-06,48.1,48.89,47.07,47.48,40.59310103277,61169500,0.0000,1.0
2001-06-05,46.3,48.36,40.15,47.85,40.909433117482,68146400,0.0000,1.0
2001-06-04,46.29,46.9,45.29,45.83,39.1824309252707,41696000,0.0000,1.0
2001-06-01,45.55,46.23,44.33,46.05,39.3705202729372,61874300,0.0000,1.0
2001-05-31,44.56,45.85,44.3,44.73,38.2419841869377,68018300,0.0000,1.0
2001-05-30,45.4,45.85,44.08,44.43,37.9854987128469,81397400,0.0000,1.0
2001-05-29,48.5,48.5,46.1,46.12,39.4303668835584,66609600,0.0000,1.0
2001-05-25,49.96,50.02,48.02,48.99,41.884077919027,36191100,0.0000,1.0
2001-05-24,48.97,49.99,48.27,49.9,42.6620838571025,61792500,0.0000,1.0
2001-05-23,50.45,50.45,48.64,48.65,41.5933943817241,65618000,0.0000,1.0
2001-05-22,51.31,51.95,50.18,50.9,43.5170354374051,77233900,0.0000,1.0
2001-05-21,48.17,51.15,47.65,51.05,43.6452781744505,85426900,0.0000,1.0
2001-05-18,47.64,48.38,47.09,48.04,41.0718739177395,41095100,0.0000,1.0
2001-05-17,47.45,48.79,47.26,47.9,40.9521806964972,73810700,0.0000,1.0
2001-05-16,44.31,47.52,44.06,47.15,40.3109670112702,80110500,0.0000,1.0
2001-05-15,44.9,46.3,44.58,45.15,38.6010638506649,69007600,0.0000,1.0
2001-05-14,45.3,45.36,44.11,44.82,38.318929829165,43108000,0.0000,1.0
2001-05-11,45.84,46.42,45.09,45.55,38.9430444827859,48760400,0.0000,1.0
2001-05-10,47.92,48.05,45.72,45.77,39.1311338304525,61130300,0.0000,1.0
2001-05-09,46.95,47.95,46.44,46.55,39.7979960630886,60984600,0.0000,1.0
2001-05-08,48.3,48.35,46.99,48.2,41.208666170588,56970700,0.0000,1.0
2001-05-07,47.95,48.6,47.1,47.2,40.3537145902853,45561600,0.0000,1.0
2001-05-04,45.3,48.2,45.11,48.2,41.208666170588,72673400,0.0000,1.0
2001-05-03,47.7,47.9,46.2,46.8,40.0117339581642,67124900,0.0000,1.0
2001-05-02,48.8,49.4,47.5,48.98,41.875528403224,77566500,0.0000,1.0
2001-05-01,46.2,48.08,45.4,48.05,41.0804234335425,54498300,0.0000,1.0
2001-04-30,46.25,47.57,45.3,46.15,39.4560154309675,73859100,0.0000,1.0
2001-04-27,45.15,45.47,44.24,45.15,38.6010638506649,55580000,0.0000,1.0
2001-04-26,45.95,46.25,43.87,43.95,37.5751219543017,71110200,0.0000,1.0
2001-04-25,43.9,45.58,43.1,45.1,38.5583162716497,68418400,0.0000,1.0
2001-04-24,45.1,46.42,43.75,44.3,37.8743550074076,88888300,0.0000,1.0
2001-04-23,46.85,47.72,44.89,45.15,38.6010638506649,79317600,0.0000,1.0
2001-04-20,48.05,49.44,43.05,48.4,41.3796564866485,80598100,0.0000,1.0
2001-04-19,46.1,48.75,45.58,48.3,41.2941613286182,110467600,0.0000,1.0
2001-04-18,43.94,51.0,43.2,45.55,38.9430444827859,128891400,0.0000,1.0
2001-04-17,39.95,42.7,39.9,41.25,35.2667526874845,94694300,0.0000,1.0
2001-04-16,41.95,42.43,40.06,40.25,34.4118011071818,65229800,0.0000,1.0
2001-04-12,40.3,42.8,40.0,42.8,36.5919276369536,79531500,0.0000,1.0
2001-04-11,42.2,42.5,40.45,41.0,35.0530147924088,92829500,0.0000,1.0
2001-04-10,37.9,40.46,37.78,39.8,34.0270728960457,94265100,0.0000,1.0
2001-04-09,36.79,37.39,35.85,37.05,31.6759560502134,51638700,0.0000,1.0
2001-04-06,36.9,37.1,35.5,36.3,31.0347423649864,86123600,0.0000,1.0
2001-04-05,36.15,37.96,35.71,37.31,31.898243461092,87035800,0.0000,1.0
2001-04-04,34.74,35.81,33.6,34.05,29.1111013093054,76473900,0.0000,1.0
2001-04-03,37.2,37.75,34.62,34.66,29.63262177329,89015700,0.0000,1.0
2001-04-02,39.17,39.85,37.3,37.4,31.9751891033193,69713600,0.0000,1.0
2001-03-30,39.3,39.98,38.0,39.15,33.4713543688489,63661300,0.0000,1.0
2001-03-29,39.38,40.61,38.4,38.95,33.3003640527884,79654700,0.0000,1.0
2001-03-28,41.9,42.2,39.68,39.7,33.9415777380154,77863500,0.0000,1.0
2001-03-27,41.9,43.72,41.42,43.25,36.9766558480898,69945300,0.0000,1.0
2001-03-26,43.4,43.5,41.55,41.81,35.745525572454,57666200,0.0000,1.0
2001-03-23,43.7,43.83,41.5,42.8,36.5919276369536,95277500,0.0000,1.0
2001-03-22,40.63,42.8,39.49,42.8,36.5919276369536,130208100,0.0000,1.0
2001-03-21,40.52,41.8,39.71,40.35,34.4972962652121,96200700,0.0000,1.0
2001-03-20,43.55,43.81,40.2,40.35,34.4972962652121,104796200,0.0000,1.0
2001-03-19,41.44,43.26,40.75,43.26,36.9852053638928,53248200,0.0000,1.0
2001-03-16,41.88,42.8,40.56,41.2,35.2240051084694,77784500,0.0000,1.0
2001-03-15,45.2,45.31,42.05,42.15,36.0362091097569,74135500,0.0000,1.0
2001-03-14,42.7,45.19,42.31,43.75,37.4041316382411,97190000,0.0000,1.0
2001-03-13,42.78,44.74,42.13,44.45,38.002597744453,80024400,0.0000,1.0
2001-03-12,44.0,44.95,41.8,42.3,36.1644518468023,80674000,0.0000,1.0
2001-03-09,47.25,47.37,44.95,45.1,38.5583162716497,79990900,0.0000,1.0
2001-03-08,49.35,49.81,48.1,48.5,41.4651516446787,48965200,0.0000,1.0
2001-03-07,50.4,50.43,48.97,49.42,42.2517070985572,55215500,0.0000,1.0
2001-03-06,49.3,50.66,49.1,49.4,42.2346080669511,60828600,0.0000,1.0
2001-03-05,47.5,48.36,47.09,47.55,40.6529476433912,43888400,0.0000,1.0
2001-03-02,47.2,49.63,45.65,46.7,39.926238800134,95927100,0.0000,1.0
2001-03-01,46.97,49.2,45.75,48.8,41.7216371187695,101773000,0.0000,1.0
2001-02-28,49.45,50.21,46.86,47.45,40.567452485361,102187900,0.0000,1.0
2001-02-27,51.54,52.08,48.9,49.0,41.8926274348301,66741700,0.0000,1.0
2001-02-26,52.08,52.6,50.25,52.15,44.5857249127834,78342700,0.0000,1.0
2001-02-23,50.09,51.6,48.23,51.18,43.7564218798899,93337900,0.0000,1.0
2001-02-22,51.45,52.16,48.89,51.0,43.6025305954354,103855500,0.0000,1.0
2001-02-21,51.55,54.07,50.92,51.5,44.0300063855867,72349000,0.0000,1.0
2001-02-20,55.74,55.84,52.3,52.99,45.3038842402377,55298400,0.0000,1.0
2001-02-16,55.96,56.87,54.53,55.13,47.1334806220854,66779700,0.0000,1.0
2001-02-15,58.8,60.49,58.3,58.4,49.929172289675,67801300,0.0000,1.0
2001-02-14,55.4,57.75,54.12,57.45,49.1169682883875,63048200,0.0000,1.0
2001-02-13,57.65,59.18,54.98,55.25,47.2360748117217,58914000,0.0000,1.0
2001-02-12,56.25,57.94,55.62,57.08,48.8006362036755,50540400,0.0000,1.0
2001-02-09,58.25,58.6,56.0,56.4,48.2192691290697,55385200,0.0000,1.0
2001-02-08,60.9,61.5,58.58,58.79,50.2626034059931,48269500,0.0000,1.0
2001-02-07,60.51,61.2,58.58,60.6,51.8100657663409,61972200,0.0000,1.0
2001-02-06,61.49,63.12,61.16,61.6,52.6650173466435,42417700,0.0000,1.0
2001-02-05,61.19,61.9,60.12,61.5,52.5795221886133,36016300,0.0000,1.0
2001-02-02,64.94,65.3,60.0,61.55,52.6222697676284,47471000,0.0000,1.0
2001-02-01,64.55,65.61,63.6,65.15,55.700095456718,45142600,0.0000,1.0
2001-01-31,67.25,67.99,64.3,64.3,54.9733866134607,59322200,0.0000,1.0
2001-01-30,67.15,67.74,66.0,66.75,57.0680179852022,42439300,0.0000,1.0
2001-01-29,64.75,67.25,64.25,67.0,57.2817558802779,31514100,0.0000,1.0
2001-01-26,63.56,65.94,63.0,65.55,56.042076088839,45681400,0.0000,1.0
2001-01-25,66.88,67.67,64.39,64.5,55.1443769295212,57151900,0.0000,1.0
2001-01-24,68.06,69.13,66.75,67.13,57.3928995857172,53905400,0.0000,1.0
2001-01-23,65.91,68.41,65.31,67.77,57.9400685971109,49859500,0.0000,1.0
2001-01-22,65.88,67.0,64.75,66.38,56.7516859004902,35777100,0.0000,1.0
2001-01-19,68.14,68.31,65.56,66.31,56.691839289869,56292500,0.0000,1.0
2001-01-18,64.13,66.75,62.69,66.56,56.9055771849447,54934700,0.0000,1.0
2001-01-17,64.5,65.61,63.14,63.88,54.6143069497336,61388800,0.0000,1.0
2001-01-16,62.56,62.92,60.56,61.98,52.9898989471585,32203300,0.0000,1.0
2001-01-12,62.75,64.63,61.5,62.73,53.6311126323855,60793900,0.0000,1.0
2001-01-11,59.27,63.69,59.19,61.94,52.9557008839464,65451700,0.0000,1.0
2001-01-10,56.13,60.38,55.75,60.19,51.4595356184168,74258300,0.0000,1.0
2001-01-09,57.75,59.13,56.63,57.25,48.945977972327,53318900,0.0000,1.0
2001-01-08,56.31,57.5,53.52,57.25,48.945977972327,55576500,0.0000,1.0
2001-01-05,61.31,61.31,56.0,56.63,48.4159079925393,68782000,0.0000,1.0
2001-01-04,61.63,63.63,60.23,61.31,52.4170813883558,58465400,0.0000,1.0
2001-01-03,52.19,65.25,52.16,62.44,53.3831766740977,118175700,0.0000,1.0
2001-01-02,58.56,58.69,52.44,53.44,45.6886124513739,62514100,0.0000,1.0
2000-12-29,61.56,62.23,58.0,58.38,49.912073258069,49191000,0.0000,1.0
2000-12-28,60.78,62.48,60.25,61.44,52.5282250937951,30996900,0.0000,1.0
2000-12-27,59.69,61.56,58.94,61.56,52.6308192834314,33955500,0.0000,1.0
2000-12-26,60.59,61.92,58.0,60.88,52.0494522088256,37082800,0.0000,1.0
2000-12-22,57.63,60.75,57.5,60.5,51.7245706083106,57240000,0.0000,1.0
2000-12-21,55.02,58.75,54.25,56.06,47.9285855917668,85875600,0.0000,1.0
2000-12-20,57.31,58.38,54.75,55.73,47.6464515702669,81432100,0.0000,1.0
2000-12-19,63.45,65.86,58.75,59.13,50.553286943296,80489200,0.0000,1.0
2000-12-18,65.16,65.97,62.56,64.0,54.7169011393699,42950000,0.0000,1.0
2000-12-15,64.25,65.63,62.56,63.88,54.6143069497336,59026100,0.0000,1.0
2000-12-14,68.52,69.69,65.25,65.38,55.8967343201876,41562700,0.0000,1.0
2000-12-13,73.44,73.5,68.31,68.73,58.7608221142015,51661600,0.0000,1.0
2000-12-12,73.5,73.88,71.31,71.66,61.2658302444882,31054500,0.0000,1.0
2000-12-11,72.06,74.78,70.95,74.38,63.5912985429114,51829800,0.0000,1.0
2000-12-08,71.09,73.5,67.63,68.0,58.1367074605805,65856900,0.0000,1.0
2000-12-07,67.0,68.98,65.5,66.5,56.8542800901265,41481100,0.0000,1.0
2000-12-06,70.59,72.3,67.75,68.0,58.1367074605805,63352100,0.0000,1.0
2000-12-05,66.06,71.0,65.5,70.69,60.4365272115947,76531800,0.0000,1.0
2000-12-04,64.13,65.36,61.75,65.0,55.5718527196725,49106300,0.0000,1.0
2000-12-01,64.06,66.77,62.13,64.0,54.7169011393699,57112500,0.0000,1.0
2000-11-30,61.75,64.25,60.5,62.98,53.8448505274612,74792600,0.0000,1.0
2000-11-29,65.81,66.75,62.5,62.94,53.8106524642491,66189300,0.0000,1.0
2000-11-28,68.94,69.94,65.31,65.45,55.9565809308087,48812700,0.0000,1.0
2000-11-27,72.56,72.94,68.75,69.56,59.4704319258527,35416600,0.0000,1.0
2000-11-24,68.38,70.63,68.17,70.44,60.222789316519,19987900,0.0000,1.0
2000-11-22,68.44,70.13,66.5,66.63,56.9654237955659,56623700,0.0000,1.0
2000-11-21,70.19,71.13,68.44,69.75,59.6328727261102,42128600,0.0000,1.0
2000-11-20,70.94,72.06,69.25,69.86,59.7269173999434,46862300,0.0000,1.0
2000-11-17,73.19,75.19,71.0,72.83,62.2661235934423,49913800,0.0000,1.0
2000-11-16,75.38,77.0,72.88,72.88,62.3088711724575,33898700,0.0000,1.0
2000-11-15,75.56,78.06,74.8,77.38,66.1561532838194,37760900,0.0000,1.0
2000-11-14,73.0,76.0,72.75,75.84,64.8395278501533,44829500,0.0000,1.0
2000-11-13,70.95,74.19,68.27,71.86,61.4368205605488,75023400,0.0000,1.0
2000-11-10,74.25,75.69,71.75,71.75,61.3427758867155,49235500,0.0000,1.0
2000-11-09,74.75,76.94,73.0,75.69,64.7112851131079,64955900,0.0000,1.0
2000-11-08,82.13,82.25,75.63,75.7,64.719834628911,40338200,0.0000,1.0
2000-11-07,81.44,82.47,80.25,82.13,70.217173290257,24334400,0.0000,1.0
2000-11-06,83.63,84.13,82.0,82.44,70.4822082801508,23485800,0.0000,1.0
2000-11-03,82.88,83.94,81.64,83.06,71.0122782599385,29837100,0.0000,1.0
2000-11-02,82.19,83.25,81.06,82.0,70.1060295848177,26594300,0.0000,1.0
2000-11-01,80.31,82.81,79.19,81.0,69.251078004515,45186400,0.0000,1.0
2000-10-31,78.0,82.56,77.88,81.7,69.8495441107269,43863800,0.0000,1.0
2000-10-30,78.19,79.88,75.7,76.77,65.6346328198348,35496700,0.0000,1.0
2000-10-27,80.86,81.86,77.48,79.72,68.1567399817276,51046400,0.0000,1.0
2000-10-26,78.19,80.0,73.63,79.88,68.293532234576,69991300,0.0000,1.0
2000-10-25,81.25,82.0,76.89,77.88,66.5836290739707,48635400,0.0000,1.0
2000-10-24,86.44,87.0,82.38,82.5,70.533505374969,31466200,0.0000,1.0
2000-10-23,86.19,87.5,84.13,86.19,73.6882767062858,28989200,0.0000,1.0
2000-10-20,84.5,87.88,84.39,86.31,73.7908708959221,40692200,0.0000,1.0
2000-10-19,82.39,85.11,81.44,85.06,72.7221814205438,44278900,0.0000,1.0
2000-10-18,76.75,81.19,74.56,78.0,66.6862232636071,64354400,0.0000,1.0
2000-10-17,83.13,83.17,78.0,78.25,66.8999611586827,52101400,0.0000,1.0
2000-10-16,81.13,82.31,79.75,82.0,70.1060295848177,27644900,0.0000,1.0
2000-10-13,74.69,81.63,74.63,81.25,69.4648158995907,42410200,0.0000,1.0
2000-10-12,79.25,79.56,74.41,75.13,64.2325122281384,53223600,0.0000,1.0
2000-10-11,76.88,80.45,76.06,77.06,65.8825687781226,48462600,0.0000,1.0
2000-10-10,81.81,83.31,77.88,78.31,66.9512582535009,35283200,0.0000,1.0
2000-10-09,82.56,83.81,79.38,82.63,70.6446490804083,28834600,0.0000,1.0
2000-10-06,85.56,86.56,81.25,83.0,70.9609811651203,36335800,0.0000,1.0
2000-10-05,85.25,87.19,84.56,85.88,73.423241716392,23443100,0.0000,1.0
2000-10-04,83.5,86.86,82.13,85.63,73.2095038213163,37672100,0.0000,1.0
2000-10-03,88.06,88.81,83.27,84.0,71.815932745423,35731200,0.0000,1.0
2000-10-02,90.25,90.25,86.0,86.75,74.1670495912553,24968200,0.0000,1.0
2000-09-29,92.0,92.45,88.69,88.75,75.8769527518606,27198800,0.0000,1.0
2000-09-28,88.72,93.0,88.72,91.56,78.2793666925111,29050000,0.0000,1.0
2000-09-27,90.63,91.19,88.0,89.56,76.5694635319057,28482900,0.0000,1.0
2000-09-26,90.77,92.5,88.92,89.44,76.4668693422694,26011200,0.0000,1.0
2000-09-25,93.63,94.25,90.0,90.47,77.3474694699812,20560800,0.0000,1.0
2000-09-22,87.63,93.25,87.5,92.94,79.4591998733287,33710100,0.0000,1.0
2000-09-21,93.75,94.48,87.0,87.75,75.0220011715579,25031400,0.0000,1.0
2000-09-20,93.38,95.23,91.31,94.63,80.9040680440402,33123200,0.0000,1.0
2000-09-19,90.75,93.78,89.88,93.19,79.6729377684044,27568700,0.0000,1.0
2000-09-18,91.81,93.0,88.0,89.88,76.8430480376026,29218500,0.0000,1.0
2000-09-15,93.13,93.63,90.69,91.25,78.0143317026172,24994600,0.0000,1.0
2000-09-14,95.25,95.94,92.64,93.0,79.5104969681469,28615300,0.0000,1.0
2000-09-13,90.25,93.88,90.0,93.5,79.9379727582982,34093100,0.0000,1.0
2000-09-12,93.5,94.69,90.84,91.38,78.1254754080566,24256000,0.0000,1.0
2000-09-11,94.5,96.13,92.0,92.81,79.3480561678894,27262100,0.0000,1.0
2000-09-08,97.77,98.0,94.77,95.13,81.3315438341915,23475200,0.0000,1.0
2000-09-07,96.81,99.42,96.56,98.13,83.8963985750995,16669700,0.0000,1.0
2000-09-06,99.25,99.48,95.5,96.0,82.0753517090548,20964900,0.0000,1.0
2000-09-05,101.6,101.8,99.42,99.5,85.0676822401141,16348300,0.0000,1.0
2000-09-01,103.0,103.5,101.2,102.6,87.7180321390524,14071900,0.0000,1.0
2000-08-31,99.63,102.0,99.56,102.0,87.2050611908708,15588700,0.0000,1.0
2000-08-30,98.31,99.5,97.77,98.88,84.5376122603265,10545300,0.0000,1.0
2000-08-29,98.63,99.17,97.86,99.0,84.6402064499628,11162800,0.0000,1.0
2000-08-28,98.25,99.84,97.94,98.5,84.2127306598115,12314200,0.0000,1.0
2000-08-25,98.48,99.95,97.0,98.03,83.8109034170692,11764700,0.0000,1.0
2000-08-24,97.44,98.69,96.06,98.56,84.2640277546296,13567700,0.0000,1.0
2000-08-23,94.69,97.44,93.83,97.06,82.9816003841756,21396400,0.0000,1.0
2000-08-22,96.0,97.36,95.27,95.5,81.6478759189035,14878200,0.0000,1.0
2000-08-21,96.0,96.86,94.38,95.5,81.6478759189035,13560100,0.0000,1.0
2000-08-18,95.94,96.63,94.69,95.25,81.4341380238278,14706700,0.0000,1.0
2000-08-17,92.94,95.88,92.88,95.75,81.8616138139792,14492400,0.0000,1.0
2000-08-16,93.44,94.69,92.0,93.94,80.3141514536314,15245300,0.0000,1.0
2000-08-15,92.75,93.98,92.0,93.0,79.5104969681469,14090300,0.0000,1.0
2000-08-14,91.38,93.0,90.2,93.0,79.5104969681469,12539300,0.0000,1.0
2000-08-11,89.25,91.11,87.88,91.06,77.8518909023597,21050600,0.0000,1.0
2000-08-10,91.81,92.23,89.5,89.81,76.7832014269814,15336200,0.0000,1.0
2000-08-09,93.69,94.44,91.38,91.63,78.3392133031322,18649800,0.0000,1.0
2000-08-08,92.06,94.25,91.5,94.13,80.4765922538889,14832300,0.0000,1.0
2000-08-07,90.88,93.03,90.25,92.25,78.8692832829199,15103300,0.0000,1.0
2000-08-04,92.0,92.77,89.13,90.13,77.0567859326783,22283400,0.0000,1.0
2000-08-03,84.25,91.25,83.31,90.44,77.3218209225721,35874700,0.0000,1.0
2000-08-02,87.88,90.39,86.5,86.69,74.1157524964371,23578200,0.0000,1.0
2000-08-01,89.81,89.98,87.69,88.25,75.4494769617093,15751800,0.0000,1.0
2000-07-31,87.63,90.13,85.72,89.44,76.4668693422694,27609900,0.0000,1.0
2000-07-28,92.19,92.88,86.0,86.88,74.2781932966946,36485600,0.0000,1.0
2000-07-27,93.94,95.06,91.56,91.88,78.5529511982079,26141800,0.0000,1.0
2000-07-26,95.5,96.13,93.25,95.63,81.7590196243429,20318700,0.0000,1.0
2000-07-25,95.63,97.0,93.81,95.75,81.8616138139792,19065700,0.0000,1.0
2000-07-24,97.94,99.0,94.25,95.0,81.2204001287522,18579200,0.0000,1.0
2000-07-21,98.44,99.52,97.0,97.0,82.9303032893575,14411400,0.0000,1.0
2000-07-20,97.88,100.5,97.27,100.4,85.8371386623865,19521200,0.0000,1.0
2000-07-19,98.31,98.94,95.66,97.25,83.1440411844332,21828500,0.0000,1.0
2000-07-18,100.4,100.8,98.36,99.5,85.0676822401141,20684000,0.0000,1.0
2000-07-17,100.9,102.1,99.88,101.8,87.0340708748102,13140500,0.0000,1.0
2000-07-14,100.3,101.1,98.81,100.6,86.008128978447,17219400,0.0000,1.0
2000-07-13,97.94,99.75,97.13,98.5,84.2127306598115,19566700,0.0000,1.0
2000-07-12,95.44,97.75,94.63,97.25,83.1440411844332,18252600,0.0000,1.0
2000-07-11,94.06,95.75,92.81,95.0,81.2204001287522,14374600,0.0000,1.0
2000-07-10,94.69,95.88,94.0,94.48,80.7758253069948,12659400,0.0000,1.0
2000-07-07,95.0,97.0,94.44,95.94,82.0240546142367,16603200,0.0000,1.0
2000-07-06,91.56,94.75,90.06,94.0,80.3654485484495,23594700,0.0000,1.0
2000-07-05,93.63,93.97,90.88,91.56,78.2793666925111,16489000,0.0000,1.0
2000-07-03,93.5,95.25,93.25,95.25,81.4341380238278,5212000,0.0000,1.0
2000-06-30,91.81,93.95,91.31,93.44,79.88667566348,15153100,0.0000,1.0
2000-06-29,92.94,93.38,90.63,91.64,78.3477628189353,21355800,0.0000,1.0
2000-06-28,92.98,95.5,92.5,94.0,80.3654485484495,19259800,0.0000,1.0
2000-06-27,93.77,95.06,92.38,92.88,79.4079027785105,14786000,0.0000,1.0
2000-06-26,93.06,94.42,92.0,94.0,80.3654485484495,22169200,0.0000,1.0
2000-06-23,95.0,95.5,91.38,91.5,78.2280695976929,24888100,0.0000,1.0
2000-06-22,98.63,99.0,94.5,95.25,81.4341380238278,21526700,0.0000,1.0
2000-06-21,96.81,99.72,96.69,98.88,84.5376122603265,20880600,0.0000,1.0
2000-06-20,98.25,99.69,97.19,97.63,83.4689227849482,20988300,0.0000,1.0
2000-06-19,94.02,98.25,92.69,98.0,83.7852548696602,20042500,0.0000,1.0
2000-06-16,94.75,95.31,93.06,94.25,80.5791864435252,21203400,0.0000,1.0
2000-06-15,91.88,93.88,90.88,93.75,80.1517106533739,18807800,0.0000,1.0
2000-06-14,94.88,94.88,91.5,92.13,78.7666890932836,20274500,0.0000,1.0
2000-06-13,90.5,94.63,89.36,94.25,80.5791864435252,25187900,0.0000,1.0
2000-06-12,94.31,94.31,90.0,90.75,77.5868559124659,16484700,0.0000,1.0
2000-06-09,94.75,94.75,93.0,93.75,80.1517106533739,17014600,0.0000,1.0
2000-06-08,94.63,94.88,91.63,93.25,79.7242348632225,19313800,0.0000,1.0
2000-06-07,91.56,94.0,89.56,93.69,80.1004135585557,22524400,0.0000,1.0
2000-06-06,93.19,95.0,90.88,91.25,78.0143317026172,23200500,0.0000,1.0
2000-06-05,92.25,95.31,91.88,93.86,80.2457553272072,23784300,0.0000,1.0
2000-06-02,92.63,93.94,82.5,93.63,80.0491164637375,31677200,0.0000,1.0
2000-06-01,85.19,88.38,84.0,87.38,74.705669086846,28993500,0.0000,1.0
2000-05-31,84.47,86.67,83.38,83.5,71.3884569552716,29675400,0.0000,1.0
2000-05-30,80.0,85.94,80.0,85.56,73.1496572106951,31590400,0.0000,1.0
2000-05-26,77.75,79.25,75.75,77.75,66.4724853685314,18203200,0.0000,1.0
2000-05-25,80.25,82.25,76.5,77.75,66.4724853685314,29632700,0.0000,1.0
2000-05-24,75.0,79.88,72.25,79.5,67.968650634061,49476000,0.0000,1.0
2000-05-23,81.38,82.63,74.25,74.81,63.9589277224416,31898500,0.0000,1.0
2000-05-22,81.63,82.25,75.58,81.63,69.7896975001057,43879800,0.0000,1.0
2000-05-19,83.75,85.0,81.31,81.69,69.8409945949239,28178100,0.0000,1.0
2000-05-18,89.0,89.36,85.38,85.75,73.3120980109526,19063000,0.0000,1.0
2000-05-17,89.25,90.5,87.75,88.94,76.0393935521181,20339400,0.0000,1.0
2000-05-16,90.0,91.5,88.06,90.81,77.6381530072841,23758800,0.0000,1.0
2000-05-15,84.81,88.63,82.63,88.31,75.5007740565274,17950800,0.0000,1.0
2000-05-12,85.38,87.56,84.0,84.63,72.3545522410136,17832000,0.0000,1.0
2000-05-11,82.75,85.25,80.88,84.63,72.3545522410136,24709700,0.0000,1.0
2000-05-10,84.38,84.98,79.5,79.75,68.1823885291367,34847500,0.0000,1.0
2000-05-09,88.5,89.13,84.31,86.0,73.5258359060283,19825800,0.0000,1.0
2000-05-08,90.5,90.75,87.75,87.88,75.1331448769973,13903000,0.0000,1.0
2000-05-05,88.13,92.31,88.03,91.44,78.1767725028747,20571200,0.0000,1.0
2000-05-04,89.0,90.75,87.63,89.31,76.3557256368301,17750700,0.0000,1.0
2000-05-03,89.5,90.25,85.52,89.13,76.2018343523756,26589700,0.0000,1.0
2000-05-02,94.88,95.63,89.75,90.13,77.0567859326783,20307900,0.0000,1.0
2000-05-01,95.75,96.88,94.25,95.63,81.7590196243429,23205700,0.0000,1.0
2000-04-28,93.56,94.75,92.13,94.75,81.0066622336765,24828400,0.0000,1.0
2000-04-27,84.0,92.48,82.25,91.25,78.0143317026172,37010400,0.0000,1.0
2000-04-26,90.63,92.42,87.13,87.38,74.705669086846,25688300,0.0000,1.0
2000-04-25,86.5,90.5,86.0,90.47,77.3474694699812,28663200,0.0000,1.0
2000-04-24,83.44,85.25,79.88,84.75,72.45714643065,31190900,0.0000,1.0
2000-04-20,90.38,90.97,86.06,87.25,74.5945253814066,21255600,0.0000,1.0
2000-04-19,92.5,93.63,89.06,89.06,76.1419877417544,28082500,0.0000,1.0
2000-04-18,89.48,93.0,87.38,92.0,78.6555453878442,36260900,0.0000,1.0
2000-04-17,78.02,90.0,78.0,89.63,76.6293101425269,55398500,0.0000,1.0
2000-04-14,86.06,88.5,78.0,80.38,68.7210080247274,60851300,0.0000,1.0
2000-04-13,92.81,96.0,88.0,88.0,75.2357390666336,46330500,0.0000,1.0
2000-04-12,97.62,98.75,90.25,92.0,78.6555453878442,34824400,0.0000,1.0
2000-04-11,97.13,101.5,95.06,97.75,83.5715169745845,34497100,0.0000,1.0
2000-04-10,107.6,107.7,99.25,99.5,85.0676822401141,26988200,0.0000,1.0
2000-04-07,104.1,107.4,102.6,106.6,91.137838460263,20645500,0.0000,1.0
2000-04-06,102.4,103.9,99.75,102.5,87.6325369810221,30499900,0.0000,1.0
2000-04-05,97.5,103.9,96.25,100.1,85.5806531882957,37631500,0.0000,1.0
2000-04-04,103.6,103.9,88.31,101.9,87.1195660328405,66213000,0.0000,1.0
2000-04-03,107.8,109.1,100.8,102.9,87.9745176131432,31551300,0.0000,1.0
2000-03-31,108.1,110.6,104.0,109.5,93.6171980431407,31349900,0.0000,1.0
2000-03-30,107.3,112.8,103.5,107.3,91.7363045664748,42328700,0.0000,1.0
2000-03-29,115.4,115.4,110.0,110.0,94.044673833292,27189500,0.0000,1.0
2000-03-28,117.0,117.8,113.1,114.8,98.1484414187447,18336300,0.0000,1.0
2000-03-27,118.0,119.5,117.1,117.8,100.713296159653,11752600,0.0000,1.0
2000-03-24,117.48,120.5,115.02,117.56,100.50810778038,22063000,0.0000,1.0
2000-03-23,114.5,117.8,113.6,116.0,99.1743833151079,19227400,0.0000,1.0
2000-03-22,113.5,116.0,111.1,114.0,97.4644801545026,24370200,0.0000,1.0
2000-03-21,106.1,111.9,103.6,111.8,95.5835866778368,33435100,0.0000,1.0
2000-03-20,111.0,111.5,106.3,107.7,92.0782851985959,10583600,0.0000,2.0
2000-03-17,216.0,222.1,215.9,221.6,94.7286350975341,15711200,0.0000,1.0
2000-03-16,210.8,218.5,202.0,217.5,92.9759843579137,27641100,0.0000,1.0
2000-03-15,213.0,214.0,203.8,205.8,87.9745176131432,25601300,0.0000,1.0
2000-03-14,225.5,226.8,210.0,214.8,91.8217997245051,19553400,0.0000,1.0
2000-03-13,220.0,228.3,219.1,223.0,95.327101203746,18772100,0.0000,1.0
2000-03-10,229.8,232.9,227.0,229.0,97.8919559446539,14875300,0.0000,1.0
2000-03-09,222.4,231.0,218.2,230.0,98.3194317348053,15050700,0.0000,1.0
2000-03-08,222.0,224.0,212.6,222.5,95.1133633086703,21756300,0.0000,1.0
2000-03-07,227.6,227.8,217.5,220.5,94.2584117283677,19735500,0.0000,1.0
2000-03-06,223.5,226.4,220.5,223.9,95.7118294148822,11634200,0.0000,1.0
2000-03-03,216.0,222.3,214.0,222.1,94.9423729926098,16008600,0.0000,1.0
2000-03-02,216.1,216.4,209.5,210.3,89.8981586688241,16369600,0.0000,1.0
2000-03-01,214.5,217.1,213.0,215.3,92.0355376195808,12234200,0.0000,1.0
2000-02-29,211.5,214.2,209.9,213.5,91.2660811973084,11989300,0.0000,1.0
2000-02-28,206.5,211.4,201.0,208.0,88.9149643514761,19108100,0.0000,1.0
2000-02-25,212.4,215.0,207.8,208.1,88.9577119304912,16308800,0.0000,1.0
2000-02-24,209.8,213.6,204.0,213.0,91.0523433022327,24434100,0.0000,1.0
2000-02-23,199.4,210.0,198.3,208.5,89.1287022465517,16085400,0.0000,1.0
2000-02-22,198.0,199.9,192.5,197.5,84.4264685548871,18613100,0.0000,1.0
2000-02-18,205.3,206.0,196.9,196.9,84.1699830807963,12635600,0.0000,1.0
2000-02-17,202.4,206.5,199.3,204.3,87.3333039279162,15040100,0.0000,1.0
2000-02-16,199.8,203.4,198.6,200.0,85.4951580302655,12655300,0.0000,1.0
2000-02-15,197.9,201.3,191.8,200.9,85.8798862414016,15286400,0.0000,1.0
2000-02-14,200.0,200.0,195.5,199.5,85.2814201351898,11407300,0.0000,1.0
2000-02-11,204.1,204.1,196.0,199.8,85.4096628722352,12438000,0.0000,1.0
2000-02-10,199.6,204.5,197.1,204.5,87.4187990859464,13170800,0.0000,1.0
2000-02-09,204.1,204.4,197.5,198.0,84.6402064499628,13629100,0.0000,1.0
2000-02-08,198.8,205.8,198.8,205.3,87.7607797180675,10999700,0.0000,1.0
2000-02-07,194.5,197.3,192.5,197.0,84.2127306598115,8880500,0.0000,1.0
2000-02-04,194.0,196.5,192.4,194.3,83.0585460264029,13320000,0.0000,1.0
2000-02-03,188.6,193.3,184.6,193.0,82.5028274992062,15289900,0.0000,1.0
2000-02-02,184.5,189.4,184.2,185.8,79.4250018101166,13084600,0.0000,1.0
2000-02-01,179.1,185.0,176.9,184.2,78.7410405458745,13208800,0.0000,1.0
2000-01-31,171.8,180.0,167.0,179.4,76.6891567531481,18007300,0.0000,1.0
2000-01-28,180.0,180.9,169.5,172.0,73.5258359060283,17656900,0.0000,1.0
2000-01-27,183.5,185.0,175.3,181.1,77.4158655964054,15369600,0.0000,1.0
2000-01-26,186.5,186.6,178.0,178.5,76.3044285420119,11547800,0.0000,1.0
2000-01-25,183.8,188.2,178.8,186.0,79.5104969681469,16638100,0.0000,1.0
2000-01-24,194.9,195.3,181.9,183.3,78.3563123347383,14170200,0.0000,1.0
2000-01-21,193.0,193.1,190.1,192.5,82.2890896041305,9349100,0.0000,1.0
2000-01-20,191.0,193.8,188.0,190.1,81.2631477077673,12979000,0.0000,1.0
2000-01-19,187.0,192.0,184.9,192.0,82.0753517090548,9503000,0.0000,1.0
2000-01-18,184.1,188.9,182.9,187.8,80.2799533904193,8376200,0.0000,1.0
2000-01-14,186.0,187.3,184.0,186.8,79.8524776002679,10949300,0.0000,1.0
2000-01-13,177.0,183.0,174.2,182.5,78.0143317026172,12582600,0.0000,1.0
2000-01-12,178.0,178.5,172.0,172.1,73.5685834850434,14525000,0.0000,1.0
2000-01-11,183.5,185.8,175.3,176.8,75.5777196987547,16273300,0.0000,1.0
2000-01-10,182.0,187.9,179.9,185.0,79.0830211779955,14837800,0.0000,1.0
2000-01-07,165.9,180.0,165.0,180.0,76.9456422272389,14069100,0.0000,1.0
2000-01-06,173.8,176.0,159.5,160.2,68.4816215822426,18567400,0.0000,1.0
2000-01-05,175.0,178.3,168.5,176.6,75.4922245407244,21248300,0.0000,1.0
2000-01-04,184.0,187.0,175.9,176.5,75.4494769617093,16893300,0.0000,1.0
2000-01-03,192.38,192.38,181.5,189.5,81.0066622336765,18172600,0.0000,1.0
1999-12-31,185.3,186.4,182.8,182.8,78.1425744396626,7232200,0.0000,1.0
1999-12-30,187.3,187.5,183.0,183.0,78.2280695976929,10943500,0.0000,1.0
1999-12-29,180.0,185.0,179.8,185.0,79.0830211779955,8256300,0.0000,1.0
1999-12-28,179.5,181.0,177.1,178.3,76.2189333839817,7673200,0.0000,1.0
1999-12-27,180.6,180.7,175.8,179.4,76.6891567531481,9640900,0.0000,1.0
1999-12-23,179.7,181.5,178.0,180.4,77.1166325432994,8771800,0.0000,1.0
1999-12-22,178.4,178.6,174.9,178.3,76.2189333839817,11156800,0.0000,1.0
1999-12-21,170.3,178.9,169.3,178.9,76.4754188580725,13001900,0.0000,1.0
1999-12-20,168.8,170.5,167.4,169.8,72.5853891676954,7696000,0.0000,1.0
1999-12-17,169.0,169.75,166.86,167.56,71.6278433977564,11946200,0.0000,1.0
1999-12-16,164.3,166.5,163.5,166.1,71.0037287441355,13609800,0.0000,1.0
1999-12-15,157.3,162.1,155.9,162.1,69.2938255835302,15898600,0.0000,1.0
1999-12-14,161.5,162.4,158.0,159.1,68.0113982130762,13880100,0.0000,1.0
1999-12-13,159.3,162.7,158.6,162.0,69.251078004515,8104600,0.0000,1.0
1999-12-10,159.8,160.4,156.3,159.8,68.3106312661821,10214200,0.0000,1.0
1999-12-09,160.0,160.9,154.5,158.5,67.7549127389854,14222700,0.0000,1.0
1999-12-08,159.7,161.0,157.4,157.8,67.4556796858794,9781500,0.0000,1.0
1999-12-07,160.2,160.8,157.7,159.7,68.267883687167,11698500,0.0000,1.0
1999-12-06,158.9,161.0,157.4,159.7,68.267883687167,8009200,0.0000,1.0
1999-12-03,158.6,160.4,157.8,158.3,67.6694175809551,10722300,0.0000,1.0
1999-12-02,150.8,155.3,150.7,155.0,66.2587474734557,8614600,0.0000,1.0
1999-12-01,148.6,150.9,147.5,150.2,64.2068636807294,11602900,0.0000,1.0
1999-11-30,153.1,153.4,147.5,148.0,63.2664169423964,11851200,0.0000,1.0
1999-11-29,155.1,156.4,152.6,152.8,65.3183007351228,10242600,0.0000,1.0
1999-11-26,156.8,157.6,154.8,155.4,66.4297377895163,4022600,0.0000,1.0
1999-11-24,150.4,155.5,148.8,154.9,66.2159998944406,9308900,0.0000,1.0
1999-11-23,152.9,153.0,148.5,149.9,64.078620943684,12023800,0.0000,1.0
1999-11-22,151.9,155.0,149.3,149.3,63.8221354695932,9420900,0.0000,1.0
1999-11-19,149.6,151.8,149.0,151.6,64.8053297869412,8969700,0.0000,1.0
1999-11-18,146.8,150.2,145.9,150.2,64.2068636807294,8869200,0.0000,1.0
1999-11-17,147.8,148.4,145.0,145.8,62.3259702040635,10841800,0.0000,1.0
1999-11-16,144.6,148.4,144.0,147.8,63.1809217843662,9563200,0.0000,1.0
1999-11-15,144.5,145.0,143.4,144.1,61.5992613608063,5454700,0.0000,1.0
1999-11-12,143.3,144.5,138.8,144.4,61.7275040978517,14323300,0.0000,1.0
1999-11-11,141.5,142.7,140.3,142.5,60.9153000965641,9250700,0.0000,1.0
1999-11-10,138.3,141.2,137.6,140.0,59.8466106211858,8280500,0.0000,1.0
1999-11-09,140.3,140.5,137.0,138.2,59.0771541989134,7314900,0.0000,1.0
1999-11-08,136.9,139.6,136.4,139.1,59.4618824100496,5445400,0.0000,1.0
1999-11-05,137.8,138.4,136.4,136.4,58.307697776641,7567300,0.0000,1.0
1999-11-04,135.4,135.6,133.6,135.0,57.7092316704292,10024300,0.0000,1.0
1999-11-03,132.8,134.3,132.4,133.5,57.0680179852022,9376300,0.0000,1.0
1999-11-02,131.5,133.1,130.4,130.9,55.9565809308087,6417400,0.0000,1.0
1999-11-01,131.5,133.1,130.6,130.8,55.9138333517936,4840900,0.0000,1.0