date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-07-30,9.75,10.25,9.75,10.25,6500,4.875,5.125,4.875,5.125,13000,0.0,1.0
1991-07-31,9.25,10.0,9.125,9.75,246500,4.625,5.0,4.5625,4.875,493000,0.0,1.0
1991-08-01,9.75,9.75,9.125,9.25,109500,4.875,4.875,4.5625,4.625,219000,0.0,1.0
1991-08-02,9.25,9.25,9.25,9.25,15100,4.625,4.625,4.625,4.625,30200,0.0,1.0
1991-08-05,9.5,9.75,9.5,9.75,12000,4.75,4.875,4.75,4.875,24000,0.0,1.0
1991-08-06,9.25,9.75,9.25,9.5,201400,4.625,4.875,4.625,4.75,402800,0.0,1.0
1991-08-07,9.75,9.75,9.75,9.75,500,4.875,4.875,4.875,4.875,1000,0.0,1.0
1991-08-08,9.75,9.75,9.75,9.75,400,4.875,4.875,4.875,4.875,800,0.0,1.0
1991-08-09,9.25,9.5,9.25,9.5,14600,4.625,4.75,4.625,4.75,29200,0.0,1.0
1991-08-12,9.25,9.25,9.25,9.25,8000,4.625,4.625,4.625,4.625,16000,0.0,1.0
1991-08-13,9.75,9.75,9.5,9.5,2200,4.875,4.875,4.75,4.75,4400,0.0,1.0
1991-08-14,9.375,9.375,9.375,9.375,1000,4.6875,4.6875,4.6875,4.6875,2000,0.0,1.0
1991-08-15,9.625,9.75,9.25,9.75,143000,4.8125,4.875,4.625,4.875,286000,0.0,1.0
1991-08-16,9.625,9.625,9.625,9.625,1000,4.8125,4.8125,4.8125,4.8125,2000,0.0,1.0
1991-08-19,9.25,9.25,8.75,9.0,20900,4.625,4.625,4.375,4.5,41800,0.0,1.0
1991-08-20,8.5,9.0,8.5,9.0,29100,4.25,4.5,4.25,4.5,58200,0.0,1.0
1991-08-21,10.0,10.0,8.75,9.0,142700,5.0,5.0,4.375,4.5,285400,0.0,1.0
1991-08-22,11.0,11.5,10.0,10.0,161800,5.5,5.75,5.0,5.0,323600,0.0,1.0
1991-08-23,13.25,13.25,11.25,11.5,184900,6.625,6.625,5.625,5.75,369800,0.0,1.0
1991-08-26,14.5,15.0,12.5,13.25,151700,7.25,7.5,6.25,6.625,303400,0.0,1.0
1991-08-27,15.0,16.0,14.5,14.75,159000,7.5,8.0,7.25,7.375,318000,0.0,1.0
1991-08-28,15.0,15.75,14.5,14.75,94400,7.5,7.875,7.25,7.375,188800,0.0,1.0
1991-08-29,15.25,15.75,15.0,15.75,75000,7.625,7.875,7.5,7.875,150000,0.0,1.0
1991-08-30,15.25,15.25,14.75,15.25,45100,7.625,7.625,7.375,7.625,90200,0.0,1.0
1991-09-03,14.5,15.5,14.0,15.5,47100,7.25,7.75,7.0,7.75,94200,0.0,1.0
1991-09-04,14.75,15.75,14.38,15.25,101400,7.375,7.875,7.19,7.625,202800,0.0,1.0
1991-09-05,15.25,15.25,14.5,15.25,69800,7.625,7.625,7.25,7.625,139600,0.0,1.0
1991-09-06,15.13,15.5,14.75,15.25,30100,7.565,7.75,7.375,7.625,60200,0.0,1.0
1991-09-09,15.25,15.5,15.25,15.5,28300,7.625,7.75,7.625,7.75,56600,0.0,1.0
1991-09-10,15.0,15.5,14.88,15.5,47300,7.5,7.75,7.44,7.75,94600,0.0,1.0
1991-09-11,15.0,15.25,14.75,15.25,36200,7.5,7.625,7.375,7.625,72400,0.0,1.0
1991-09-12,18.5,18.5,14.75,15.25,185200,9.25,9.25,7.375,7.625,370400,0.0,1.0
1991-09-13,18.5,20.0,17.75,19.5,129300,9.25,10.0,8.875,9.75,258600,0.0,1.0
1991-09-16,18.25,18.5,17.5,18.5,59600,9.125,9.25,8.75,9.25,119200,0.0,1.0
1991-09-17,18.0,18.25,17.5,18.25,30900,9.0,9.125,8.75,9.125,61800,0.0,1.0
1991-09-18,17.5,18.0,16.75,17.5,103800,8.75,9.0,8.375,8.75,207600,0.0,1.0
1991-09-19,17.0,17.75,17.0,17.75,42100,8.5,8.875,8.5,8.875,84200,0.0,1.0
1991-09-20,18.0,18.0,17.25,18.0,45200,9.0,9.0,8.625,9.0,90400,0.0,1.0
1991-09-23,17.0,18.0,16.25,17.25,41900,8.5,9.0,8.125,8.625,83800,0.0,1.0
1991-09-24,17.0,17.0,16.25,17.0,17500,8.5,8.5,8.125,8.5,35000,0.0,1.0
1991-09-25,17.5,17.5,16.5,17.25,26200,8.75,8.75,8.25,8.625,52400,0.0,1.0
1991-09-26,17.0,17.5,16.75,17.25,18300,8.5,8.75,8.375,8.625,36600,0.0,1.0
1991-09-27,17.25,17.25,16.5,16.5,3900,8.625,8.625,8.25,8.25,7800,0.0,1.0
1991-09-30,17.0,17.13,16.5,16.5,7500,8.5,8.565,8.25,8.25,15000,0.0,1.0
1991-10-01,16.75,17.25,16.75,17.25,3700,8.375,8.625,8.375,8.625,7400,0.0,1.0
1991-10-02,17.0,17.25,16.75,16.75,3600,8.5,8.625,8.375,8.375,7200,0.0,1.0
1991-10-03,17.25,17.25,16.75,17.25,39000,8.625,8.625,8.375,8.625,78000,0.0,1.0
1991-10-04,17.0,17.25,16.88,16.88,4200,8.5,8.625,8.44,8.44,8400,0.0,1.0
1991-10-07,17.0,17.5,16.75,16.75,382800,8.5,8.75,8.375,8.375,765600,0.0,1.0
1991-10-08,16.75,17.5,16.75,17.5,15300,8.375,8.75,8.375,8.75,30600,0.0,1.0
1991-10-09,16.75,17.5,16.75,16.75,6700,8.375,8.75,8.375,8.375,13400,0.0,1.0
1991-10-10,16.25,17.5,14.75,17.5,69600,8.125,8.75,7.375,8.75,139200,0.0,1.0
1991-10-11,16.25,16.75,16.0,16.75,3600,8.125,8.375,8.0,8.375,7200,0.0,1.0
1991-10-14,15.88,16.25,15.5,16.0,47200,7.94,8.125,7.75,8.0,94400,0.0,1.0
1991-10-15,16.25,16.25,15.5,15.5,19400,8.125,8.125,7.75,7.75,38800,0.0,1.0
1991-10-16,16.5,16.5,15.75,16.25,12800,8.25,8.25,7.875,8.125,25600,0.0,1.0
1991-10-17,18.5,18.5,15.75,16.5,74000,9.25,9.25,7.875,8.25,148000,0.0,1.0
1991-10-18,19.25,19.5,17.75,18.5,104600,9.625,9.75,8.875,9.25,209200,0.0,1.0
1991-10-21,18.5,19.25,18.0,18.5,45400,9.25,9.625,9.0,9.25,90800,0.0,1.0
1991-10-22,18.75,18.75,18.0,18.0,36300,9.375,9.375,9.0,9.0,72600,0.0,1.0
1991-10-23,19.5,20.0,18.0,18.75,82000,9.75,10.0,9.0,9.375,164000,0.0,1.0
1991-10-24,17.63,19.75,17.5,19.5,199800,8.815,9.875,8.75,9.75,399600,0.0,1.0
1991-10-25,18.0,19.0,17.5,17.5,923000,9.0,9.5,8.75,8.75,1846000,0.0,1.0
1991-10-28,18.13,18.75,17.75,18.25,258000,9.065,9.375,8.875,9.125,516000,0.0,1.0
1991-10-29,18.75,18.75,18.0,18.75,116900,9.375,9.375,9.0,9.375,233800,0.0,1.0
1991-10-30,19.0,19.0,18.25,18.75,103000,9.5,9.5,9.125,9.375,206000,0.0,1.0
1991-10-31,20.75,20.88,18.5,19.0,153500,10.375,10.44,9.25,9.5,307000,0.0,1.0
1991-11-01,20.75,20.75,20.25,20.75,105800,10.375,10.375,10.125,10.375,211600,0.0,1.0
1991-11-04,20.5,20.75,20.0,20.75,153000,10.25,10.375,10.0,10.375,306000,0.0,1.0
1991-11-05,19.0,20.5,19.0,20.5,68100,9.5,10.25,9.5,10.25,136200,0.0,1.0
1991-11-06,17.25,19.75,16.75,19.75,163800,8.625,9.875,8.375,9.875,327600,0.0,1.0
1991-11-07,18.0,19.25,17.75,17.75,97100,9.0,9.625,8.875,8.875,194200,0.0,1.0
1991-11-08,19.0,19.0,18.0,18.5,48100,9.5,9.5,9.0,9.25,96200,0.0,1.0
1991-11-11,19.25,19.75,18.5,19.0,64300,9.625,9.875,9.25,9.5,128600,0.0,1.0
1991-11-12,20.25,20.25,19.5,19.75,96100,10.125,10.125,9.75,9.875,192200,0.0,1.0
1991-11-13,19.5,20.25,19.5,19.5,104500,9.75,10.125,9.75,9.75,209000,0.0,1.0
1991-11-14,18.5,20.0,18.0,19.5,83700,9.25,10.0,9.0,9.75,167400,0.0,1.0
1991-11-15,16.0,18.0,15.75,17.75,85700,8.0,9.0,7.875,8.875,171400,0.0,1.0
1991-11-18,15.75,16.0,14.25,14.75,304600,7.875,8.0,7.125,7.375,609200,0.0,1.0
1991-11-19,13.5,15.5,13.0,15.5,141000,6.75,7.75,6.5,7.75,282000,0.0,1.0
1991-11-20,13.0,14.0,13.0,14.0,342900,6.5,7.0,6.5,7.0,685800,0.0,1.0
1991-11-21,13.25,13.25,12.75,13.25,25000,6.625,6.625,6.375,6.625,50000,0.0,1.0
1991-11-22,12.25,13.25,12.0,13.25,52100,6.125,6.625,6.0,6.625,104200,0.0,1.0
1991-11-25,11.75,12.25,10.5,12.25,280500,5.875,6.125,5.25,6.125,561000,0.0,1.0
1991-11-26,11.75,12.0,11.0,12.0,228300,5.875,6.0,5.5,6.0,456600,0.0,1.0
1991-11-27,11.5,11.75,11.0,11.75,534000,5.75,5.875,5.5,5.875,1068000,0.0,1.0
1991-11-29,12.5,12.75,11.0,11.0,78400,6.25,6.375,5.5,5.5,156800,0.0,1.0
1991-12-02,12.63,12.63,11.75,12.5,47300,6.315,6.315,5.875,6.25,94600,0.0,1.0
1991-12-03,13.0,13.0,12.5,12.75,90200,6.5,6.5,6.25,6.375,180400,0.0,1.0
1991-12-04,12.75,13.0,12.5,13.0,89600,6.375,6.5,6.25,6.5,179200,0.0,1.0
1991-12-05,14.75,15.25,12.75,13.0,120000,7.375,7.625,6.375,6.5,240000,0.0,1.0
1991-12-06,15.5,15.5,14.25,15.0,47300,7.75,7.75,7.125,7.5,94600,0.0,1.0
1991-12-09,16.25,17.0,15.0,15.75,168900,8.125,8.5,7.5,7.875,337800,0.0,1.0
1991-12-10,15.75,16.5,15.75,16.25,43800,7.875,8.25,7.875,8.125,87600,0.0,1.0
1991-12-11,15.5,16.0,15.25,15.75,79500,7.75,8.0,7.625,7.875,159000,0.0,1.0
1991-12-12,16.0,16.25,15.5,15.5,47200,8.0,8.125,7.75,7.75,94400,0.0,1.0
1991-12-13,16.0,16.25,15.5,16.25,8500,8.0,8.125,7.75,8.125,17000,0.0,1.0
1991-12-16,16.25,16.75,16.0,16.25,24900,8.125,8.375,8.0,8.125,49800,0.0,1.0
1991-12-17,16.25,17.0,15.25,17.0,20900,8.125,8.5,7.625,8.5,41800,0.0,1.0
1991-12-18,15.25,16.0,15.25,16.0,89100,7.625,8.0,7.625,8.0,178200,0.0,1.0
1991-12-19,15.75,15.75,15.25,15.75,101500,7.875,7.875,7.625,7.875,203000,0.0,1.0
1991-12-20,15.38,15.75,15.25,15.75,44300,7.69,7.875,7.625,7.875,88600,0.0,1.0
1991-12-23,15.0,15.75,15.0,15.0,114400,7.5,7.875,7.5,7.5,228800,0.0,1.0
1991-12-24,15.5,15.5,15.0,15.5,59500,7.75,7.75,7.5,7.75,119000,0.0,1.0
1991-12-26,15.25,15.5,15.0,15.0,54700,7.625,7.75,7.5,7.5,109400,0.0,1.0
1991-12-27,15.5,15.5,15.0,15.5,108100,7.75,7.75,7.5,7.75,216200,0.0,1.0
1991-12-30,16.0,16.5,15.5,15.5,38500,8.0,8.25,7.75,7.75,77000,0.0,1.0
1991-12-31,18.0,18.75,16.25,16.25,67700,9.0,9.375,8.125,8.125,135400,0.0,1.0
1992-01-02,18.0,18.0,17.25,17.75,89800,9.0,9.0,8.625,8.875,179600,0.0,1.0
1992-01-03,21.5,21.75,17.75,18.25,138000,10.75,10.875,8.875,9.125,276000,0.0,1.0
1992-01-06,20.75,22.5,19.75,21.5,86200,10.375,11.25,9.875,10.75,172400,0.0,1.0
1992-01-07,22.25,22.25,19.75,20.0,122700,11.125,11.125,9.875,10.0,245400,0.0,1.0
1992-01-08,27.0,27.25,22.25,22.25,344200,13.5,13.625,11.125,11.125,688400,0.0,1.0
1992-01-09,28.38,28.75,27.0,27.25,433600,14.19,14.375,13.5,13.625,867200,0.0,1.0
1992-01-10,26.25,28.75,25.25,28.75,269200,13.125,14.375,12.625,14.375,538400,0.0,1.0
1992-01-13,26.13,26.75,24.5,26.75,244900,13.065,13.375,12.25,13.375,489800,0.0,1.0
1992-01-14,26.25,26.25,25.5,25.5,31800,13.125,13.125,12.75,12.75,63600,0.0,1.0
1992-01-15,26.13,26.5,25.5,25.5,32200,13.065,13.25,12.75,12.75,64400,0.0,1.0
1992-01-16,22.75,26.5,22.0,26.5,179500,11.375,13.25,11.0,13.25,359000,0.0,1.0
1992-01-17,23.0,23.5,22.5,22.5,109100,11.5,11.75,11.25,11.25,218200,0.0,1.0
1992-01-20,22.75,23.25,22.5,23.0,43400,11.375,11.625,11.25,11.5,86800,0.0,1.0
1992-01-21,21.25,22.25,19.75,22.0,131300,10.625,11.125,9.875,11.0,262600,0.0,1.0
1992-01-22,23.25,23.25,22.0,22.25,65800,11.625,11.625,11.0,11.125,131600,0.0,1.0
1992-01-23,23.0,24.0,22.25,24.0,67000,11.5,12.0,11.125,12.0,134000,0.0,1.0
1992-01-24,22.5,23.25,22.25,23.0,38300,11.25,11.625,11.125,11.5,76600,0.0,1.0
1992-01-27,23.25,23.25,22.5,23.25,45300,11.625,11.625,11.25,11.625,90600,0.0,1.0
1992-01-28,22.75,23.25,22.0,23.25,21200,11.375,11.625,11.0,11.625,42400,0.0,1.0
1992-01-29,20.88,22.75,20.75,22.75,66600,10.44,11.375,10.375,11.375,133200,0.0,1.0
1992-01-30,21.0,21.25,20.5,20.75,42700,10.5,10.625,10.25,10.375,85400,0.0,1.0
1992-01-31,21.0,21.0,20.0,21.0,800,10.5,10.5,10.0,10.5,1600,0.0,1.0
1992-02-03,20.0,21.0,20.0,21.0,13200,10.0,10.5,10.0,10.5,26400,0.0,1.0
1992-02-04,20.25,21.0,20.0,21.0,23700,10.125,10.5,10.0,10.5,47400,0.0,1.0
1992-02-05,20.0,20.75,20.0,20.0,26300,10.0,10.375,10.0,10.0,52600,0.0,1.0
1992-02-06,20.75,20.75,20.0,20.75,17600,10.375,10.375,10.0,10.375,35200,0.0,1.0
1992-02-07,20.0,20.75,19.75,20.75,24300,10.0,10.375,9.875,10.375,48600,0.0,1.0
1992-02-10,19.0,20.75,19.0,19.75,21400,9.5,10.375,9.5,9.875,42800,0.0,1.0
1992-02-11,18.25,19.5,18.25,19.0,28100,9.125,9.75,9.125,9.5,56200,0.0,1.0
1992-02-12,17.25,18.75,17.0,18.75,132100,8.625,9.375,8.5,9.375,264200,0.0,1.0
1992-02-13,17.25,18.0,17.25,17.5,29400,8.625,9.0,8.625,8.75,58800,0.0,1.0
1992-02-14,16.75,18.0,16.5,18.0,43400,8.375,9.0,8.25,9.0,86800,0.0,1.0
1992-02-18,15.75,17.0,15.75,16.75,17300,7.875,8.5,7.875,8.375,34600,0.0,1.0
1992-02-19,16.5,16.5,15.75,15.75,13400,8.25,8.25,7.875,7.875,26800,0.0,1.0
1992-02-20,16.75,16.75,16.25,16.25,36700,8.375,8.375,8.125,8.125,73400,0.0,1.0
1992-02-21,16.5,16.75,16.25,16.75,22400,8.25,8.375,8.125,8.375,44800,0.0,1.0
1992-02-24,16.75,17.0,16.25,16.75,22300,8.375,8.5,8.125,8.375,44600,0.0,1.0
1992-02-25,16.5,17.0,16.5,17.0,6200,8.25,8.5,8.25,8.5,12400,0.0,1.0
1992-02-26,19.75,20.0,16.25,17.0,47700,9.875,10.0,8.125,8.5,95400,0.0,1.0
1992-02-27,19.75,20.75,19.25,19.75,45900,9.875,10.375,9.625,9.875,91800,0.0,1.0
1992-02-28,18.5,20.25,18.25,20.25,33200,9.25,10.125,9.125,10.125,66400,0.0,1.0
1992-03-02,17.88,18.5,17.88,18.5,27700,8.94,9.25,8.94,9.25,55400,0.0,1.0
1992-03-03,16.25,18.0,16.0,17.75,71200,8.125,9.0,8.0,8.875,142400,0.0,1.0
1992-03-04,16.25,16.5,15.75,16.5,27300,8.125,8.25,7.875,8.25,54600,0.0,1.0
1992-03-05,15.5,16.5,14.75,16.25,66800,7.75,8.25,7.375,8.125,133600,0.0,1.0
1992-03-06,14.75,15.5,14.0,15.0,114000,7.375,7.75,7.0,7.5,228000,0.0,1.0
1992-03-09,14.5,14.75,14.0,14.75,122200,7.25,7.375,7.0,7.375,244400,0.0,1.0
1992-03-10,14.88,15.25,14.0,14.5,92000,7.44,7.625,7.0,7.25,184000,0.0,1.0
1992-03-11,14.5,15.25,14.5,15.25,48600,7.25,7.625,7.25,7.625,97200,0.0,1.0
1992-03-12,14.5,15.25,14.25,15.0,73800,7.25,7.625,7.125,7.5,147600,0.0,1.0
1992-03-13,14.75,15.0,14.5,15.0,9400,7.375,7.5,7.25,7.5,18800,0.0,1.0
1992-03-16,14.63,15.0,14.63,15.0,19700,7.315,7.5,7.315,7.5,39400,0.0,1.0
1992-03-17,14.63,14.75,14.5,14.5,20400,7.315,7.375,7.25,7.25,40800,0.0,1.0
1992-03-18,15.0,15.0,14.5,14.63,49100,7.5,7.5,7.25,7.315,98200,0.0,1.0
1992-03-19,14.75,15.25,14.5,15.0,56500,7.375,7.625,7.25,7.5,113000,0.0,1.0
1992-03-20,15.25,15.25,14.75,14.75,3700,7.625,7.625,7.375,7.375,7400,0.0,1.0
1992-03-23,15.0,15.25,14.75,15.25,33500,7.5,7.625,7.375,7.625,67000,0.0,1.0
1992-03-24,16.5,18.25,15.75,18.0,345200,8.25,9.125,7.875,9.0,690400,0.0,1.0
1992-03-25,16.5,16.5,15.75,16.5,135100,8.25,8.25,7.875,8.25,270200,0.0,1.0
1992-03-26,15.75,16.5,15.5,16.25,110700,7.875,8.25,7.75,8.125,221400,0.0,1.0
1992-03-27,16.0,16.25,15.5,16.25,75200,8.0,8.125,7.75,8.125,150400,0.0,1.0
1992-03-30,16.75,17.25,15.5,15.5,63900,8.375,8.625,7.75,7.75,127800,0.0,1.0
1992-03-31,16.75,17.25,16.5,17.25,60700,8.375,8.625,8.25,8.625,121400,0.0,1.0
1992-04-01,16.0,17.0,15.75,16.38,38400,8.0,8.5,7.875,8.19,76800,0.0,1.0
1992-04-02,15.75,16.5,15.75,16.5,54100,7.875,8.25,7.875,8.25,108200,0.0,1.0
1992-04-03,14.75,16.5,14.25,16.5,66100,7.375,8.25,7.125,8.25,132200,0.0,1.0
1992-04-06,15.25,15.25,14.75,15.25,63900,7.625,7.625,7.375,7.625,127800,0.0,1.0
1992-04-07,13.25,15.5,13.25,15.5,42600,6.625,7.75,6.625,7.75,85200,0.0,1.0
1992-04-08,13.0,13.5,12.25,12.75,121400,6.5,6.75,6.125,6.375,242800,0.0,1.0
1992-04-09,13.25,13.25,12.25,13.25,77900,6.625,6.625,6.125,6.625,155800,0.0,1.0
1992-04-10,15.0,15.5,13.5,13.75,81200,7.5,7.75,6.75,6.875,162400,0.0,1.0
1992-04-13,14.38,15.5,14.25,15.5,28300,7.19,7.75,7.125,7.75,56600,0.0,1.0
1992-04-14,14.75,15.0,14.25,15.0,12200,7.375,7.5,7.125,7.5,24400,0.0,1.0
1992-04-15,13.25,14.75,13.0,14.0,67200,6.625,7.375,6.5,7.0,134400,0.0,1.0
1992-04-16,12.25,13.5,11.75,13.5,103500,6.125,6.75,5.875,6.75,207000,0.0,1.0
1992-04-20,10.5,12.25,10.13,12.25,143900,5.25,6.125,5.065,6.125,287800,0.0,1.0
1992-04-21,11.25,12.0,10.5,11.0,102200,5.625,6.0,5.25,5.5,204400,0.0,1.0
1992-04-22,11.25,11.5,10.63,11.5,120200,5.625,5.75,5.315,5.75,240400,0.0,1.0
1992-04-23,10.88,11.5,10.5,11.25,83500,5.44,5.75,5.25,5.625,167000,0.0,1.0
1992-04-24,11.25,11.25,10.25,10.75,70800,5.625,5.625,5.125,5.375,141600,0.0,1.0
1992-04-27,11.0,11.25,10.75,11.25,19500,5.5,5.625,5.375,5.625,39000,0.0,1.0
1992-04-28,10.75,11.25,10.5,11.25,21500,5.375,5.625,5.25,5.625,43000,0.0,1.0
1992-04-29,12.75,13.0,11.0,11.25,52200,6.375,6.5,5.5,5.625,104400,0.0,1.0
1992-04-30,13.25,13.75,13.0,13.0,35200,6.625,6.875,6.5,6.5,70400,0.0,1.0
1992-05-01,14.0,14.0,13.0,13.25,24100,7.0,7.0,6.5,6.625,48200,0.0,1.0
1992-05-04,12.75,14.0,12.75,14.0,68900,6.375,7.0,6.375,7.0,137800,0.0,1.0
1992-05-05,12.75,13.25,12.25,13.25,49300,6.375,6.625,6.125,6.625,98600,0.0,1.0
1992-05-06,11.75,12.5,11.75,12.0,40800,5.875,6.25,5.875,6.0,81600,0.0,1.0
1992-05-07,12.0,12.5,11.75,11.75,74700,6.0,6.25,5.875,5.875,149400,0.0,1.0
1992-05-08,12.75,12.75,12.0,12.5,9400,6.375,6.375,6.0,6.25,18800,0.0,1.0
1992-05-11,12.75,12.75,12.0,12.75,7900,6.375,6.375,6.0,6.375,15800,0.0,1.0
1992-05-12,12.75,12.75,12.25,12.75,153300,6.375,6.375,6.125,6.375,306600,0.0,1.0
1992-05-13,12.75,12.75,12.25,12.25,64500,6.375,6.375,6.125,6.125,129000,0.0,1.0
1992-05-14,11.38,12.75,11.25,12.75,56600,5.69,6.375,5.625,6.375,113200,0.0,1.0
1992-05-15,10.75,11.5,10.75,11.5,55600,5.375,5.75,5.375,5.75,111200,0.0,1.0
1992-05-18,10.75,11.25,10.75,11.25,52300,5.375,5.625,5.375,5.625,104600,0.0,1.0
1992-05-19,10.75,11.25,10.75,11.25,10400,5.375,5.625,5.375,5.625,20800,0.0,1.0
1992-05-20,11.0,11.25,10.75,11.13,3900,5.5,5.625,5.375,5.565,7800,0.0,1.0
1992-05-21,10.75,10.75,10.0,10.75,149800,5.375,5.375,5.0,5.375,299600,0.0,1.0
1992-05-22,10.5,11.0,10.5,10.75,21800,5.25,5.5,5.25,5.375,43600,0.0,1.0
1992-05-26,10.25,10.75,10.25,10.75,5400,5.125,5.375,5.125,5.375,10800,0.0,1.0
1992-05-27,10.0,10.75,9.75,10.75,68200,5.0,5.375,4.875,5.375,136400,0.0,1.0
1992-05-28,10.13,10.25,9.75,9.75,68200,5.065,5.125,4.875,4.875,136400,0.0,1.0
1992-05-29,10.25,10.5,9.75,10.25,63700,5.125,5.25,4.875,5.125,127400,0.0,1.0
1992-06-01,10.25,10.25,9.75,10.25,15100,5.125,5.125,4.875,5.125,30200,0.0,1.0
1992-06-02,10.25,10.25,9.75,10.25,6500,5.125,5.125,4.875,5.125,13000,0.0,1.0
1992-06-03,10.75,10.75,9.75,9.75,31400,5.375,5.375,4.875,4.875,62800,0.0,1.0
1992-06-04,10.75,10.75,9.75,9.75,3000,5.375,5.375,4.875,4.875,6000,0.0,1.0
1992-06-05,9.75,10.75,9.25,10.5,56500,4.875,5.375,4.625,5.25,113000,0.0,1.0
1992-06-08,10.0,10.0,9.25,9.25,35000,5.0,5.0,4.625,4.625,70000,0.0,1.0
1992-06-09,9.0,10.0,8.75,10.0,27400,4.5,5.0,4.375,5.0,54800,0.0,1.0
1992-06-10,9.375,9.5,8.25,9.25,37500,4.6875,4.75,4.125,4.625,75000,0.0,1.0
1992-06-11,9.25,9.5,8.75,9.5,3900,4.625,4.75,4.375,4.75,7800,0.0,1.0
1992-06-12,9.125,9.5,8.75,8.75,25400,4.5625,4.75,4.375,4.375,50800,0.0,1.0
1992-06-15,9.5,9.5,8.75,8.75,3900,4.75,4.75,4.375,4.375,7800,0.0,1.0
1992-06-16,9.5,9.5,8.75,8.75,11900,4.75,4.75,4.375,4.375,23800,0.0,1.0
1992-06-17,9.5,9.5,8.75,8.75,4900,4.75,4.75,4.375,4.375,9800,0.0,1.0
1992-06-18,8.625,9.0,8.5,8.75,50900,4.3125,4.5,4.25,4.375,101800,0.0,1.0
1992-06-19,9.0,9.0,8.5,8.5,64500,4.5,4.5,4.25,4.25,129000,0.0,1.0
1992-06-22,9.0,9.0,8.5,9.0,17800,4.5,4.5,4.25,4.5,35600,0.0,1.0
1992-06-23,9.125,9.25,8.5,9.25,11400,4.5625,4.625,4.25,4.625,22800,0.0,1.0
1992-06-24,9.125,9.25,8.75,9.25,22800,4.5625,4.625,4.375,4.625,45600,0.0,1.0
1992-06-25,9.0,9.25,8.75,9.0,24100,4.5,4.625,4.375,4.5,48200,0.0,1.0
1992-06-26,9.25,9.25,8.75,8.75,5300,4.625,4.625,4.375,4.375,10600,0.0,1.0
1992-06-29,9.25,9.75,8.75,8.75,60700,4.625,4.875,4.375,4.375,121400,0.0,1.0
1992-06-30,8.75,9.5,8.75,9.25,34000,4.375,4.75,4.375,4.625,68000,0.0,1.0
1992-07-01,9.0,9.5,8.75,8.75,4300,4.5,4.75,4.375,4.375,8600,0.0,1.0
1992-07-02,9.25,9.5,8.75,9.5,2900,4.625,4.75,4.375,4.75,5800,0.0,1.0
1992-07-06,8.75,9.5,8.75,8.75,500,4.375,4.75,4.375,4.375,1000,0.0,1.0
1992-07-07,10.25,10.25,9.0,9.5,32200,5.125,5.125,4.5,4.75,64400,0.0,1.0
1992-07-08,10.0,10.25,9.5,10.25,32700,5.0,5.125,4.75,5.125,65400,0.0,1.0
1992-07-09,10.5,10.75,9.5,9.5,100800,5.25,5.375,4.75,4.75,201600,0.0,1.0
1992-07-10,12.0,12.5,10.75,11.0,61600,6.0,6.25,5.375,5.5,123200,0.0,1.0
1992-07-13,11.75,12.25,11.5,11.5,16000,5.875,6.125,5.75,5.75,32000,0.0,1.0
1992-07-14,12.25,12.5,12.0,12.25,38400,6.125,6.25,6.0,6.125,76800,0.0,1.0
1992-07-15,11.25,12.25,11.0,12.25,13200,5.625,6.125,5.5,6.125,26400,0.0,1.0
1992-07-16,11.25,11.75,11.25,11.5,27800,5.625,5.875,5.625,5.75,55600,0.0,1.0
1992-07-17,11.0,11.75,10.25,11.25,38600,5.5,5.875,5.125,5.625,77200,0.0,1.0
1992-07-20,9.75,10.5,9.25,10.38,32400,4.875,5.25,4.625,5.19,64800,0.0,1.0
1992-07-21,9.75,10.25,9.25,10.25,34300,4.875,5.125,4.625,5.125,68600,0.0,1.0
1992-07-22,10.0,10.0,9.5,10.0,2300,5.0,5.0,4.75,5.0,4600,0.0,1.0
1992-07-23,9.75,10.0,9.5,10.0,1500,4.875,5.0,4.75,5.0,3000,0.0,1.0
1992-07-24,9.5,10.0,9.5,10.0,9400,4.75,5.0,4.75,5.0,18800,0.0,1.0
1992-07-27,10.25,10.25,9.5,9.5,5600,5.125,5.125,4.75,4.75,11200,0.0,1.0
1992-07-28,10.5,10.5,9.5,9.75,34300,5.25,5.25,4.75,4.875,68600,0.0,1.0
1992-07-29,10.5,10.5,10.0,10.5,19500,5.25,5.25,5.0,5.25,39000,0.0,1.0
1992-07-30,10.5,10.75,10.0,10.0,38100,5.25,5.375,5.0,5.0,76200,0.0,1.0
1992-07-31,10.63,10.75,10.0,10.0,2500,5.315,5.375,5.0,5.0,5000,0.0,1.0
1992-08-03,10.75,10.75,10.0,10.75,5300,5.375,5.375,5.0,5.375,10600,0.0,1.0
1992-08-04,10.25,10.5,10.0,10.0,3100,5.125,5.25,5.0,5.0,6200,0.0,1.0
1992-08-05,10.0,10.0,9.75,9.75,38300,5.0,5.0,4.875,4.875,76600,0.0,1.0
1992-08-06,9.75,10.0,9.75,9.875,26200,4.875,5.0,4.875,4.9375,52400,0.0,1.0
1992-08-07,9.5,10.0,9.25,10.0,79100,4.75,5.0,4.625,5.0,158200,0.0,1.0
1992-08-10,10.0,10.0,9.5,10.0,4900,5.0,5.0,4.75,5.0,9800,0.0,1.0
1992-08-11,9.875,10.0,9.5,10.0,13300,4.9375,5.0,4.75,5.0,26600,0.0,1.0
1992-08-12,9.75,10.0,9.5,9.5,14600,4.875,5.0,4.75,4.75,29200,0.0,1.0
1992-08-13,9.75,10.0,9.5,9.75,21000,4.875,5.0,4.75,4.875,42000,0.0,1.0
1992-08-14,9.5,10.0,9.5,9.75,17900,4.75,5.0,4.75,4.875,35800,0.0,1.0
1992-08-17,10.25,10.25,9.5,9.5,200,5.125,5.125,4.75,4.75,400,0.0,1.0
1992-08-18,9.125,9.5,8.125,9.5,340900,4.5625,4.75,4.0625,4.75,681800,0.0,1.0
1992-08-19,9.25,9.5,9.0,9.5,77200,4.625,4.75,4.5,4.75,154400,0.0,1.0
1992-08-20,9.125,9.25,9.0,9.0,21100,4.5625,4.625,4.5,4.5,42200,0.0,1.0
1992-08-21,8.625,9.25,8.625,9.0,41600,4.3125,4.625,4.3125,4.5,83200,0.0,1.0
1992-08-24,9.0,9.25,8.75,9.25,7800,4.5,4.625,4.375,4.625,15600,0.0,1.0
1992-08-25,9.25,9.25,8.75,9.25,6200,4.625,4.625,4.375,4.625,12400,0.0,1.0
1992-08-26,8.75,9.0,8.75,8.75,114700,4.375,4.5,4.375,4.375,229400,0.0,1.0
1992-08-27,8.75,9.25,8.75,9.25,800,4.375,4.625,4.375,4.625,1600,0.0,1.0
1992-08-28,8.75,9.25,8.75,8.75,19000,4.375,4.625,4.375,4.375,38000,0.0,1.0
1992-08-31,8.75,8.75,8.25,8.75,28400,4.375,4.375,4.125,4.375,56800,0.0,1.0
1992-09-01,8.25,8.5,7.75,8.375,56900,4.125,4.25,3.875,4.1875,113800,0.0,1.0
1992-09-02,8.25,8.5,8.0,8.5,5400,4.125,4.25,4.0,4.25,10800,0.0,1.0
1992-09-03,7.75,8.5,7.75,8.5,27700,3.875,4.25,3.875,4.25,55400,0.0,1.0
1992-09-04,7.875,8.0,7.5,7.875,57200,3.9375,4.0,3.75,3.9375,114400,0.0,1.0
1992-09-08,8.0,8.0,7.75,8.0,9300,4.0,4.0,3.875,4.0,18600,0.0,1.0
1992-09-09,8.0,8.0,7.5,8.0,20400,4.0,4.0,3.75,4.0,40800,0.0,1.0
1992-09-10,8.0,8.0,7.5,7.75,33100,4.0,4.0,3.75,3.875,66200,0.0,1.0
1992-09-11,7.875,8.0,7.875,8.0,3100,3.9375,4.0,3.9375,4.0,6200,0.0,1.0
1992-09-14,8.0,8.0,7.5,7.75,43800,4.0,4.0,3.75,3.875,87600,0.0,1.0
1992-09-15,8.0,8.25,7.5,7.5,43400,4.0,4.125,3.75,3.75,86800,0.0,1.0
1992-09-16,8.0,8.25,7.5,7.75,13900,4.0,4.125,3.75,3.875,27800,0.0,1.0
1992-09-17,8.25,8.25,7.75,8.25,3900,4.125,4.125,3.875,4.125,7800,0.0,1.0
1992-09-18,7.75,8.25,7.75,8.25,9800,3.875,4.125,3.875,4.125,19600,0.0,1.0
1992-09-21,7.75,8.25,7.75,8.25,52100,3.875,4.125,3.875,4.125,104200,0.0,1.0
1992-09-22,7.75,7.75,7.75,7.75,1200,3.875,3.875,3.875,3.875,2400,0.0,1.0
1992-09-23,7.625,8.25,7.5,8.25,19200,3.8125,4.125,3.75,4.125,38400,0.0,1.0
1992-09-24,7.75,8.0,7.5,8.0,30900,3.875,4.0,3.75,4.0,61800,0.0,1.0
1992-09-25,7.75,8.0,7.5,7.75,45700,3.875,4.0,3.75,3.875,91400,0.0,1.0
1992-09-28,7.75,7.875,7.75,7.75,35000,3.875,3.9375,3.875,3.875,70000,0.0,1.0
1992-09-29,7.75,8.25,7.5,7.75,6000,3.875,4.125,3.75,3.875,12000,0.0,1.0
1992-09-30,7.875,8.25,7.5,8.25,2000,3.9375,4.125,3.75,4.125,4000,0.0,1.0
1992-10-01,8.0,8.25,7.5,8.25,8200,4.0,4.125,3.75,4.125,16400,0.0,1.0
1992-10-02,7.625,8.25,7.5,8.25,68100,3.8125,4.125,3.75,4.125,136200,0.0,1.0
1992-10-05,6.25,7.75,5.25,7.5,170400,3.125,3.875,2.625,3.75,340800,0.0,1.0
1992-10-06,6.25,6.75,6.0,6.75,44700,3.125,3.375,3.0,3.375,89400,0.0,1.0
1992-10-07,5.75,6.25,5.75,6.25,12200,2.875,3.125,2.875,3.125,24400,0.0,1.0
1992-10-08,5.5,6.25,5.0,6.25,131600,2.75,3.125,2.5,3.125,263200,0.0,1.0
1992-10-09,5.75,6.0,5.25,5.75,11600,2.875,3.0,2.625,2.875,23200,0.0,1.0
1992-10-12,6.0,6.0,5.25,5.25,28300,3.0,3.0,2.625,2.625,56600,0.0,1.0
1992-10-13,7.25,7.5,6.0,6.25,92300,3.625,3.75,3.0,3.125,184600,0.0,1.0
1992-10-14,9.0,9.75,7.25,7.25,205300,4.5,4.875,3.625,3.625,410600,0.0,1.0
1992-10-15,8.5,9.5,8.0,9.5,35000,4.25,4.75,4.0,4.75,70000,0.0,1.0
1992-10-16,8.25,9.0,8.0,8.0,27800,4.125,4.5,4.0,4.0,55600,0.0,1.0
1992-10-19,9.0,9.75,8.5,9.0,49800,4.5,4.875,4.25,4.5,99600,0.0,1.0
1992-10-20,9.25,10.0,8.875,9.0,55900,4.625,5.0,4.4375,4.5,111800,0.0,1.0
1992-10-21,9.25,10.0,9.25,9.5,31400,4.625,5.0,4.625,4.75,62800,0.0,1.0
1992-10-22,10.0,10.25,9.25,9.25,38100,5.0,5.125,4.625,4.625,76200,0.0,1.0
1992-10-23,11.0,11.75,9.5,9.5,102100,5.5,5.875,4.75,4.75,204200,0.0,1.0
1992-10-26,9.75,11.25,9.75,11.25,58800,4.875,5.625,4.875,5.625,117600,0.0,1.0
1992-10-27,9.75,10.75,9.5,10.75,68200,4.875,5.375,4.75,5.375,136400,0.0,1.0
1992-10-28,9.25,10.0,9.25,9.5,20800,4.625,5.0,4.625,4.75,41600,0.0,1.0
1992-10-29,9.25,9.5,9.0,9.5,17900,4.625,4.75,4.5,4.75,35800,0.0,1.0
1992-10-30,9.5,9.5,9.0,9.25,20900,4.75,4.75,4.5,4.625,41800,0.0,1.0
1992-11-02,8.875,9.125,8.75,9.125,61700,4.4375,4.5625,4.375,4.5625,123400,0.0,1.0
1992-11-03,8.875,9.0,8.75,9.0,1300,4.4375,4.5,4.375,4.5,2600,0.0,1.0
1992-11-04,9.0,9.0,8.75,8.75,18300,4.5,4.5,4.375,4.375,36600,0.0,1.0
1992-11-05,9.0,9.25,8.75,9.0,12300,4.5,4.625,4.375,4.5,24600,0.0,1.0
1992-11-06,8.75,9.25,8.75,8.75,36700,4.375,4.625,4.375,4.375,73400,0.0,1.0
1992-11-09,10.0,10.0,8.75,8.75,32900,5.0,5.0,4.375,4.375,65800,0.0,1.0
1992-11-10,10.0,10.0,9.5,10.0,7400,5.0,5.0,4.75,5.0,14800,0.0,1.0
1992-11-11,9.5,10.0,9.5,9.5,57800,4.75,5.0,4.75,4.75,115600,0.0,1.0
1992-11-12,9.25,10.0,9.25,9.5,19200,4.625,5.0,4.625,4.75,38400,0.0,1.0
1992-11-13,9.5,9.5,9.0,9.5,19500,4.75,4.75,4.5,4.75,39000,0.0,1.0
1992-11-16,9.0,9.5,8.5,9.0,34800,4.5,4.75,4.25,4.5,69600,0.0,1.0
1992-11-17,8.5,9.0,8.5,9.0,4600,4.25,4.5,4.25,4.5,9200,0.0,1.0
1992-11-18,8.5,9.0,8.25,9.0,27200,4.25,4.5,4.125,4.5,54400,0.0,1.0
1992-11-19,8.75,8.75,8.25,8.25,59900,4.375,4.375,4.125,4.125,119800,0.0,1.0
1992-11-20,9.125,9.75,8.0,8.0,106400,4.5625,4.875,4.0,4.0,212800,0.0,1.0
1992-11-23,10.0,11.0,9.0,10.0,65200,5.0,5.5,4.5,5.0,130400,0.0,1.0
1992-11-24,10.75,11.5,10.25,11.0,88600,5.375,5.75,5.125,5.5,177200,0.0,1.0
1992-11-25,10.75,11.0,10.75,11.0,18800,5.375,5.5,5.375,5.5,37600,0.0,1.0
1992-11-27,10.5,11.0,10.38,11.0,14900,5.25,5.5,5.19,5.5,29800,0.0,1.0
1992-11-30,11.25,11.25,10.5,10.63,53500,5.625,5.625,5.25,5.315,107000,0.0,1.0
1992-12-01,11.0,11.25,10.5,11.25,45900,5.5,5.625,5.25,5.625,91800,0.0,1.0
1992-12-02,10.5,11.25,10.25,11.25,63900,5.25,5.625,5.125,5.625,127800,0.0,1.0
1992-12-03,10.63,10.75,10.25,10.75,15100,5.315,5.375,5.125,5.375,30200,0.0,1.0
1992-12-04,10.63,10.75,10.0,10.25,24800,5.315,5.375,5.0,5.125,49600,0.0,1.0
1992-12-07,10.0,10.75,10.0,10.75,121700,5.0,5.375,5.0,5.375,243400,0.0,1.0
1992-12-08,10.5,10.5,10.0,10.0,40600,5.25,5.25,5.0,5.0,81200,0.0,1.0
1992-12-09,10.25,10.25,9.5,10.25,95300,5.125,5.125,4.75,5.125,190600,0.0,1.0
1992-12-10,9.625,10.25,9.5,9.5,2100,4.8125,5.125,4.75,4.75,4200,0.0,1.0
1992-12-11,10.25,10.25,9.75,10.25,6300,5.125,5.125,4.875,5.125,12600,0.0,1.0
1992-12-14,9.375,10.5,9.0,9.75,72500,4.6875,5.25,4.5,4.875,145000,0.0,1.0
1992-12-15,9.0,9.5,9.0,9.25,18500,4.5,4.75,4.5,4.625,37000,0.0,1.0
1992-12-16,9.375,9.75,9.25,9.5,22000,4.6875,4.875,4.625,4.75,44000,0.0,1.0
1992-12-17,9.25,9.75,9.25,9.25,10400,4.625,4.875,4.625,4.625,20800,0.0,1.0
1992-12-18,9.25,9.75,9.25,9.75,20300,4.625,4.875,4.625,4.875,40600,0.0,1.0
1992-12-21,8.875,9.75,8.75,9.25,25000,4.4375,4.875,4.375,4.625,50000,0.0,1.0
1992-12-22,8.75,9.25,8.75,9.25,23000,4.375,4.625,4.375,4.625,46000,0.0,1.0
1992-12-23,8.75,9.25,8.75,8.75,5800,4.375,4.625,4.375,4.375,11600,0.0,1.0
1992-12-24,8.5,9.25,8.25,8.75,24300,4.25,4.625,4.125,4.375,48600,0.0,1.0
1992-12-28,8.75,9.0,8.25,8.25,39100,4.375,4.5,4.125,4.125,78200,0.0,1.0
1992-12-29,8.5,9.0,8.5,8.5,34500,4.25,4.5,4.25,4.25,69000,0.0,1.0
1992-12-30,8.625,9.0,8.5,8.5,28000,4.3125,4.5,4.25,4.25,56000,0.0,1.0
1992-12-31,8.5,9.0,8.5,8.5,31100,4.25,4.5,4.25,4.25,62200,0.0,1.0
1993-01-04,9.0,9.25,8.5,9.0,2200,4.5,4.625,4.25,4.5,4400,0.0,1.0
1993-01-05,9.25,9.5,8.5,9.25,37100,4.625,4.75,4.25,4.625,74200,0.0,1.0
1993-01-06,9.5,9.5,9.0,9.0,4900,4.75,4.75,4.5,4.5,9800,0.0,1.0
1993-01-07,9.5,9.5,9.0,9.0,66800,4.75,4.75,4.5,4.5,133600,0.0,1.0
1993-01-08,9.25,9.25,9.0,9.25,10400,4.625,4.625,4.5,4.625,20800,0.0,1.0
1993-01-11,9.25,9.5,8.75,9.5,20500,4.625,4.75,4.375,4.75,41000,0.0,1.0
1993-01-12,9.25,9.25,8.875,9.25,3200,4.625,4.625,4.4375,4.625,6400,0.0,1.0
1993-01-13,9.25,9.5,8.75,8.75,28700,4.625,4.75,4.375,4.375,57400,0.0,1.0
1993-01-14,8.875,9.0,8.5,8.75,42400,4.4375,4.5,4.25,4.375,84800,0.0,1.0
1993-01-15,10.25,10.5,9.25,10.25,210700,5.125,5.25,4.625,5.125,421400,0.0,1.0
1993-01-18,10.25,10.5,9.75,10.5,107600,5.125,5.25,4.875,5.25,215200,0.0,1.0
1993-01-19,10.0,10.5,10.0,10.5,31600,5.0,5.25,5.0,5.25,63200,0.0,1.0
1993-01-20,10.13,10.25,9.75,10.25,14600,5.065,5.125,4.875,5.125,29200,0.0,1.0
1993-01-21,10.0,10.25,10.0,10.0,8700,5.0,5.125,5.0,5.0,17400,0.0,1.0
1993-01-22,9.75,10.0,9.5,10.0,15800,4.875,5.0,4.75,5.0,31600,0.0,1.0
1993-01-25,9.25,10.0,9.25,9.25,10600,4.625,5.0,4.625,4.625,21200,0.0,1.0
1993-01-26,9.75,9.75,9.25,9.75,8900,4.875,4.875,4.625,4.875,17800,0.0,1.0
1993-01-27,9.25,10.25,8.75,10.25,44800,4.625,5.125,4.375,5.125,89600,0.0,1.0
1993-01-28,8.75,9.5,8.5,9.25,20000,4.375,4.75,4.25,4.625,40000,0.0,1.0
1993-01-29,9.0,9.25,8.75,8.75,36700,4.5,4.625,4.375,4.375,73400,0.0,1.0
1993-02-01,8.75,9.25,8.5,9.25,1000,4.375,4.625,4.25,4.625,2000,0.0,1.0
1993-02-02,8.5,9.25,8.5,8.75,19700,4.25,4.625,4.25,4.375,39400,0.0,1.0
1993-02-03,8.75,9.0,8.25,8.5,48600,4.375,4.5,4.125,4.25,97200,0.0,1.0
1993-02-04,8.0,9.0,8.0,8.25,31200,4.0,4.5,4.0,4.125,62400,0.0,1.0
1993-02-05,8.0,8.5,7.75,7.75,302800,4.0,4.25,3.875,3.875,605600,0.0,1.0
1993-02-08,10.0,10.5,8.75,10.0,143000,5.0,5.25,4.375,5.0,286000,0.0,1.0
1993-02-09,9.5,10.0,9.125,10.0,97000,4.75,5.0,4.5625,5.0,194000,0.0,1.0
1993-02-10,10.0,10.0,9.25,9.25,11300,5.0,5.0,4.625,4.625,22600,0.0,1.0
1993-02-11,10.0,10.0,9.5,10.0,20100,5.0,5.0,4.75,5.0,40200,0.0,1.0
1993-02-12,9.5,10.0,9.5,10.0,15400,4.75,5.0,4.75,5.0,30800,0.0,1.0
1993-02-16,8.875,10.0,8.625,9.5,51000,4.4375,5.0,4.3125,4.75,102000,0.0,1.0
1993-02-17,8.875,9.25,8.5,8.75,33400,4.4375,4.625,4.25,4.375,66800,0.0,1.0
1993-02-18,8.0,9.0,7.75,9.0,56300,4.0,4.5,3.875,4.5,112600,0.0,1.0
1993-02-19,7.5,8.25,7.5,7.75,16600,3.75,4.125,3.75,3.875,33200,0.0,1.0
1993-02-22,7.0,8.0,7.0,8.0,48500,3.5,4.0,3.5,4.0,97000,0.0,1.0
1993-02-23,7.25,7.75,7.25,7.25,30000,3.625,3.875,3.625,3.625,60000,0.0,1.0
1993-02-24,8.25,8.25,7.0,7.75,76200,4.125,4.125,3.5,3.875,152400,0.0,1.0
1993-02-25,8.5,8.75,7.75,7.75,130500,4.25,4.375,3.875,3.875,261000,0.0,1.0
1993-02-26,8.25,8.75,8.25,8.75,2300,4.125,4.375,4.125,4.375,4600,0.0,1.0
1993-03-01,8.25,8.75,8.25,8.5,23300,4.125,4.375,4.125,4.25,46600,0.0,1.0
1993-03-02,8.375,8.75,8.25,8.75,25000,4.1875,4.375,4.125,4.375,50000,0.0,1.0
1993-03-03,8.75,9.25,8.25,8.25,78900,4.375,4.625,4.125,4.125,157800,0.0,1.0
1993-03-04,9.25,9.5,8.75,9.25,25100,4.625,4.75,4.375,4.625,50200,0.0,1.0
1993-03-05,8.75,9.25,8.75,9.25,34100,4.375,4.625,4.375,4.625,68200,0.0,1.0
1993-03-08,8.75,9.25,8.75,9.25,13600,4.375,4.625,4.375,4.625,27200,0.0,1.0
1993-03-09,9.25,9.25,8.75,8.75,15500,4.625,4.625,4.375,4.375,31000,0.0,1.0
1993-03-10,9.0,9.25,8.75,8.75,34600,4.5,4.625,4.375,4.375,69200,0.0,1.0
1993-03-11,9.0,9.0,8.75,8.75,6700,4.5,4.5,4.375,4.375,13400,0.0,1.0
1993-03-12,9.125,9.25,8.75,9.0,12300,4.5625,4.625,4.375,4.5,24600,0.0,1.0
1993-03-15,8.75,9.25,8.75,8.75,9200,4.375,4.625,4.375,4.375,18400,0.0,1.0
1993-03-16,9.25,9.25,8.75,8.75,9300,4.625,4.625,4.375,4.375,18600,0.0,1.0
1993-03-17,9.25,9.25,9.0,9.0,10000,4.625,4.625,4.5,4.5,20000,0.0,1.0
1993-03-18,8.75,9.125,8.75,9.0,48900,4.375,4.5625,4.375,4.5,97800,0.0,1.0
1993-03-19,8.625,9.0,8.5,9.0,6800,4.3125,4.5,4.25,4.5,13600,0.0,1.0
1993-03-22,8.375,9.0,8.375,8.5,11500,4.1875,4.5,4.1875,4.25,23000,0.0,1.0
1993-03-23,8.5,8.5,8.0,8.25,15000,4.25,4.25,4.0,4.125,30000,0.0,1.0
1993-03-24,7.75,8.5,7.75,8.5,13000,3.875,4.25,3.875,4.25,26000,0.0,1.0
1993-03-25,7.75,8.25,7.75,7.75,2200,3.875,4.125,3.875,3.875,4400,0.0,1.0
1993-03-26,7.75,8.25,7.75,7.75,11500,3.875,4.125,3.875,3.875,23000,0.0,1.0
1993-03-29,7.5,8.0,7.5,7.75,10600,3.75,4.0,3.75,3.875,21200,0.0,1.0
1993-03-30,8.0,8.0,7.5,7.5,700,4.0,4.0,3.75,3.75,1400,0.0,1.0
1993-03-31,8.0,8.0,7.75,7.75,5200,4.0,4.0,3.875,3.875,10400,0.0,1.0
1993-04-01,8.25,8.25,7.5,8.0,14300,4.125,4.125,3.75,4.0,28600,0.0,1.0
1993-04-02,8.0,8.25,7.5,7.5,5400,4.0,4.125,3.75,3.75,10800,0.0,1.0
1993-04-05,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1993-04-06,7.75,7.875,7.75,7.75,50100,3.875,3.9375,3.875,3.875,100200,0.0,1.0
1993-04-07,7.75,7.75,7.75,7.75,4400,3.875,3.875,3.875,3.875,8800,0.0,1.0
1993-04-08,8.25,8.25,7.75,7.75,33400,4.125,4.125,3.875,3.875,66800,0.0,1.0
1993-04-12,7.75,8.25,7.75,8.25,9600,3.875,4.125,3.875,4.125,19200,0.0,1.0
1993-04-13,7.5,8.25,7.5,7.75,8100,3.75,4.125,3.75,3.875,16200,0.0,1.0
1993-04-14,7.5,8.0,7.5,7.5,18600,3.75,4.0,3.75,3.75,37200,0.0,1.0
1993-04-15,7.75,7.75,7.25,7.5,9300,3.875,3.875,3.625,3.75,18600,0.0,1.0
1993-04-16,7.75,7.75,7.0,7.75,3400,3.875,3.875,3.5,3.875,6800,0.0,1.0
1993-04-19,7.0,7.75,6.5,7.25,42600,3.5,3.875,3.25,3.625,85200,0.0,1.0
1993-04-20,6.75,7.25,6.5,7.25,49900,3.375,3.625,3.25,3.625,99800,0.0,1.0
1993-04-21,6.75,7.25,6.75,7.25,8300,3.375,3.625,3.375,3.625,16600,0.0,1.0
1993-04-22,6.5,7.25,6.5,7.0,32300,3.25,3.625,3.25,3.5,64600,0.0,1.0
1993-04-23,7.0,7.25,6.375,7.25,24000,3.5,3.625,3.1875,3.625,48000,0.0,1.0
1993-04-26,6.5,6.75,6.25,6.5,9600,3.25,3.375,3.125,3.25,19200,0.0,1.0
1993-04-27,6.375,6.5,6.25,6.25,13300,3.1875,3.25,3.125,3.125,26600,0.0,1.0
1993-04-28,6.5,6.5,6.25,6.5,21900,3.25,3.25,3.125,3.25,43800,0.0,1.0
1993-04-29,6.5,6.5,6.25,6.5,8200,3.25,3.25,3.125,3.25,16400,0.0,1.0
1993-04-30,6.25,6.5,6.25,6.5,23500,3.125,3.25,3.125,3.25,47000,0.0,1.0
1993-05-03,6.5,7.25,6.25,6.375,37100,3.25,3.625,3.125,3.1875,74200,0.0,1.0
1993-05-04,7.5,8.0,6.5,7.25,64900,3.75,4.0,3.25,3.625,129800,0.0,1.0
1993-05-05,8.0,8.0,7.5,8.0,3300,4.0,4.0,3.75,4.0,6600,0.0,1.0
1993-05-06,8.0,8.0,7.5,7.5,1900,4.0,4.0,3.75,3.75,3800,0.0,1.0
1993-05-07,7.75,8.0,7.5,8.0,4800,3.875,4.0,3.75,4.0,9600,0.0,1.0
1993-05-10,7.75,8.0,7.5,7.75,29200,3.875,4.0,3.75,3.875,58400,0.0,1.0
1993-05-11,7.75,8.0,7.5,7.5,10600,3.875,4.0,3.75,3.75,21200,0.0,1.0
1993-05-12,7.5,8.0,7.5,7.5,2600,3.75,4.0,3.75,3.75,5200,0.0,1.0
1993-05-13,8.5,8.75,7.5,7.5,65400,4.25,4.375,3.75,3.75,130800,0.0,1.0
1993-05-14,8.75,8.75,8.25,8.25,181900,4.375,4.375,4.125,4.125,363800,0.0,1.0
1993-05-17,8.75,8.75,8.25,8.75,5400,4.375,4.375,4.125,4.375,10800,0.0,1.0
1993-05-18,8.5,9.0,8.5,8.5,13800,4.25,4.5,4.25,4.25,27600,0.0,1.0
1993-05-19,9.25,10.25,8.5,8.5,82100,4.625,5.125,4.25,4.25,164200,0.0,1.0
1993-05-20,9.5,10.0,9.25,9.5,44300,4.75,5.0,4.625,4.75,88600,0.0,1.0
1993-05-21,9.0,9.75,8.5,9.5,61900,4.5,4.875,4.25,4.75,123800,0.0,1.0
1993-05-24,8.625,9.25,8.5,9.25,32300,4.3125,4.625,4.25,4.625,64600,0.0,1.0
1993-05-25,8.375,9.0,8.25,8.5,18400,4.1875,4.5,4.125,4.25,36800,0.0,1.0
1993-05-26,8.5,8.75,8.25,8.375,55000,4.25,4.375,4.125,4.1875,110000,0.0,1.0
1993-05-27,8.25,8.75,8.25,8.5,6700,4.125,4.375,4.125,4.25,13400,0.0,1.0
1993-05-28,8.0,8.75,8.0,8.75,15200,4.0,4.375,4.0,4.375,30400,0.0,1.0
1993-06-01,8.25,8.25,7.75,8.0,25400,4.125,4.125,3.875,4.0,50800,0.0,1.0
1993-06-02,7.75,8.25,7.5,8.125,734300,3.875,4.125,3.75,4.0625,1468600,0.0,1.0
1993-06-03,7.75,8.25,7.75,8.25,16000,3.875,4.125,3.875,4.125,32000,0.0,1.0
1993-06-04,8.125,8.25,7.75,8.25,15600,4.0625,4.125,3.875,4.125,31200,0.0,1.0
1993-06-07,8.125,8.25,7.75,7.75,18100,4.0625,4.125,3.875,3.875,36200,0.0,1.0
1993-06-08,8.5,9.0,8.375,8.5,19200,4.25,4.5,4.1875,4.25,38400,0.0,1.0
1993-06-09,9.0,9.0,8.5,8.5,1900,4.5,4.5,4.25,4.25,3800,0.0,1.0
1993-06-10,8.5,9.0,8.5,9.0,2200,4.25,4.5,4.25,4.5,4400,0.0,1.0
1993-06-11,8.5,9.0,8.5,8.75,1800,4.25,4.5,4.25,4.375,3600,0.0,1.0
1993-06-14,8.75,9.0,8.5,8.5,33000,4.375,4.5,4.25,4.25,66000,0.0,1.0
1993-06-15,8.75,9.0,8.5,8.75,3100,4.375,4.5,4.25,4.375,6200,0.0,1.0
1993-06-16,8.125,9.0,7.75,9.0,75800,4.0625,4.5,3.875,4.5,151600,0.0,1.0
1993-06-17,8.0,8.25,7.75,8.25,22400,4.0,4.125,3.875,4.125,44800,0.0,1.0
1993-06-18,7.75,8.25,7.75,7.75,6400,3.875,4.125,3.875,3.875,12800,0.0,1.0
1993-06-21,7.5,8.0,7.25,8.0,29500,3.75,4.0,3.625,4.0,59000,0.0,1.0
1993-06-22,7.5,7.75,7.25,7.25,2600,3.75,3.875,3.625,3.625,5200,0.0,1.0
1993-06-23,7.375,7.5,7.25,7.25,47900,3.6875,3.75,3.625,3.625,95800,0.0,1.0
1993-06-24,7.625,8.0,7.25,7.5,19800,3.8125,4.0,3.625,3.75,39600,0.0,1.0
1993-06-25,7.5,7.5,7.5,7.5,25600,3.75,3.75,3.75,3.75,51200,0.0,1.0
1993-06-28,7.75,7.75,7.25,7.5,13200,3.875,3.875,3.625,3.75,26400,0.0,1.0
1993-06-29,7.375,7.75,7.25,7.75,6600,3.6875,3.875,3.625,3.875,13200,0.0,1.0
1993-06-30,7.25,7.75,7.25,7.25,6700,3.625,3.875,3.625,3.625,13400,0.0,1.0
1993-07-01,7.5,7.75,7.25,7.75,6400,3.75,3.875,3.625,3.875,12800,0.0,1.0
1993-07-02,7.25,7.75,7.25,7.75,13300,3.625,3.875,3.625,3.875,26600,0.0,1.0
1993-07-06,7.25,7.375,7.25,7.25,1900,3.625,3.6875,3.625,3.625,3800,0.0,1.0
1993-07-07,7.25,7.375,7.25,7.25,10600,3.625,3.6875,3.625,3.625,21200,0.0,1.0
1993-07-08,7.25,7.25,7.25,7.25,8700,3.625,3.625,3.625,3.625,17400,0.0,1.0
1993-07-09,7.25,7.75,7.25,7.25,7400,3.625,3.875,3.625,3.625,14800,0.0,1.0
1993-07-12,7.75,8.0,7.375,7.75,114200,3.875,4.0,3.6875,3.875,228400,0.0,1.0
1993-07-13,8.0,8.25,8.0,8.125,156900,4.0,4.125,4.0,4.0625,313800,0.0,1.0
1993-07-14,8.125,8.375,8.0,8.0,5800,4.0625,4.1875,4.0,4.0,11600,0.0,1.0
1993-07-15,8.0,8.25,7.75,8.0,14000,4.0,4.125,3.875,4.0,28000,0.0,1.0
1993-07-16,7.75,8.0,7.75,8.0,4300,3.875,4.0,3.875,4.0,8600,0.0,1.0
1993-07-19,7.25,8.0,7.25,7.5,11400,3.625,4.0,3.625,3.75,22800,0.0,1.0
1993-07-20,7.125,7.75,7.0,7.25,11600,3.5625,3.875,3.5,3.625,23200,0.0,1.0
1993-07-21,6.75,6.75,6.75,6.75,1100,3.375,3.375,3.375,3.375,2200,0.0,1.0
1993-07-22,7.25,7.5,7.0,7.5,6400,3.625,3.75,3.5,3.75,12800,0.0,1.0
1993-07-23,7.5,7.75,7.5,7.75,900,3.75,3.875,3.75,3.875,1800,0.0,1.0
1993-07-26,7.0,7.75,7.0,7.75,1400,3.5,3.875,3.5,3.875,2800,0.0,1.0
1993-07-27,7.0,7.75,7.0,7.0,6300,3.5,3.875,3.5,3.5,12600,0.0,1.0
1993-07-28,6.875,7.5,6.75,7.0,32800,3.4375,3.75,3.375,3.5,65600,0.0,1.0
1993-07-29,7.25,7.25,6.75,6.75,8800,3.625,3.625,3.375,3.375,17600,0.0,1.0
1993-07-30,7.25,7.25,6.75,6.75,10800,3.625,3.625,3.375,3.375,21600,0.0,1.0
1993-08-02,7.25,7.75,7.25,7.25,1300,3.625,3.875,3.625,3.625,2600,0.0,1.0
1993-08-03,8.0,8.25,7.5,7.75,51000,4.0,4.125,3.75,3.875,102000,0.0,1.0
1993-08-04,8.0,8.5,8.0,8.0,4000,4.0,4.25,4.0,4.0,8000,0.0,1.0
1993-08-05,8.25,8.25,8.0,8.0,3900,4.125,4.125,4.0,4.0,7800,0.0,1.0
1993-08-06,8.5,8.5,8.0,8.0,8300,4.25,4.25,4.0,4.0,16600,0.0,1.0
1993-08-09,8.25,8.25,8.0,8.0,4400,4.125,4.125,4.0,4.0,8800,0.0,1.0
1993-08-10,7.75,8.125,7.75,8.0,29500,3.875,4.0625,3.875,4.0,59000,0.0,1.0
1993-08-11,7.75,8.25,7.5,7.5,46400,3.875,4.125,3.75,3.75,92800,0.0,1.0
1993-08-12,7.75,8.0,7.5,7.5,10900,3.875,4.0,3.75,3.75,21800,0.0,1.0
1993-08-13,7.5,7.75,7.5,7.75,6100,3.75,3.875,3.75,3.875,12200,0.0,1.0
1993-08-16,7.75,8.0,7.5,7.5,3200,3.875,4.0,3.75,3.75,6400,0.0,1.0
1993-08-17,7.125,7.5,7.0,7.0,93200,3.5625,3.75,3.5,3.5,186400,0.0,1.0
1993-08-18,7.25,7.25,7.0,7.0,60700,3.625,3.625,3.5,3.5,121400,0.0,1.0
1993-08-19,7.125,7.5,7.0,7.0,170700,3.5625,3.75,3.5,3.5,341400,0.0,1.0
1993-08-20,7.375,7.5,7.0,7.0,180700,3.6875,3.75,3.5,3.5,361400,0.0,1.0
1993-08-23,7.5,7.75,7.0,7.0,10400,3.75,3.875,3.5,3.5,20800,0.0,1.0
1993-08-24,7.875,8.25,7.5,7.5,326300,3.9375,4.125,3.75,3.75,652600,0.0,1.0
1993-08-25,7.75,8.25,7.75,8.0,5500,3.875,4.125,3.875,4.0,11000,0.0,1.0
1993-08-26,7.5,8.0,7.375,8.0,25800,3.75,4.0,3.6875,4.0,51600,0.0,1.0
1993-08-27,7.875,7.875,7.5,7.875,8600,3.9375,3.9375,3.75,3.9375,17200,0.0,1.0
1993-08-30,7.5,7.875,7.5,7.875,4500,3.75,3.9375,3.75,3.9375,9000,0.0,1.0
1993-08-31,7.75,7.875,7.5,7.875,3200,3.875,3.9375,3.75,3.9375,6400,0.0,1.0
1993-09-01,7.75,7.875,7.5,7.875,7600,3.875,3.9375,3.75,3.9375,15200,0.0,1.0
1993-09-02,7.5,8.0,7.5,7.875,6000,3.75,4.0,3.75,3.9375,12000,0.0,1.0
1993-09-03,8.0,8.0,7.5,7.5,208300,4.0,4.0,3.75,3.75,416600,0.0,1.0
1993-09-07,7.75,8.0,7.5,8.0,8900,3.875,4.0,3.75,4.0,17800,0.0,1.0
1993-09-08,7.75,8.0,7.75,8.0,59300,3.875,4.0,3.875,4.0,118600,0.0,1.0
1993-09-09,7.75,8.0,7.75,7.75,2800,3.875,4.0,3.875,3.875,5600,0.0,1.0
1993-09-10,7.75,8.0,7.75,8.0,4200,3.875,4.0,3.875,4.0,8400,0.0,1.0
1993-09-13,7.75,8.0,7.75,7.75,41800,3.875,4.0,3.875,3.875,83600,0.0,1.0
1993-09-14,8.0,8.125,7.75,8.0,58200,4.0,4.0625,3.875,4.0,116400,0.0,1.0
1993-09-15,8.125,8.125,8.0,8.0,11400,4.0625,4.0625,4.0,4.0,22800,0.0,1.0
1993-09-16,8.0,8.25,8.0,8.0,2600,4.0,4.125,4.0,4.0,5200,0.0,1.0
1993-09-17,8.25,8.25,8.0,8.0,4600,4.125,4.125,4.0,4.0,9200,0.0,1.0
1993-09-20,8.0,8.75,8.0,8.125,54200,4.0,4.375,4.0,4.0625,108400,0.0,1.0
1993-09-21,7.75,8.25,7.75,8.0,11900,3.875,4.125,3.875,4.0,23800,0.0,1.0
1993-09-22,8.0,8.0,7.75,7.75,11300,4.0,4.0,3.875,3.875,22600,0.0,1.0
1993-09-23,7.875,8.0,7.75,8.0,22100,3.9375,4.0,3.875,4.0,44200,0.0,1.0
1993-09-24,7.75,8.0,7.75,8.0,39500,3.875,4.0,3.875,4.0,79000,0.0,1.0
1993-09-27,7.75,7.875,7.5,7.875,5500,3.875,3.9375,3.75,3.9375,11000,0.0,1.0
1993-09-28,7.75,7.875,7.5,7.5,58600,3.875,3.9375,3.75,3.75,117200,0.0,1.0
1993-09-29,7.625,7.875,7.125,7.75,68700,3.8125,3.9375,3.5625,3.875,137400,0.0,1.0
1993-09-30,7.75,7.75,7.5,7.5,106100,3.875,3.875,3.75,3.75,212200,0.0,1.0
1993-10-01,8.0,8.0,7.5,7.625,18700,4.0,4.0,3.75,3.8125,37400,0.0,1.0
1993-10-04,8.125,8.25,7.75,8.0,90400,4.0625,4.125,3.875,4.0,180800,0.0,1.0
1993-10-05,8.125,8.25,8.0,8.0,53800,4.0625,4.125,4.0,4.0,107600,0.0,1.0
1993-10-06,8.125,8.25,8.0,8.125,17400,4.0625,4.125,4.0,4.0625,34800,0.0,1.0
1993-10-07,8.0,8.25,8.0,8.125,19200,4.0,4.125,4.0,4.0625,38400,0.0,1.0
1993-10-08,8.0,8.5,8.0,8.25,50100,4.0,4.25,4.0,4.125,100200,0.0,1.0
1993-10-11,8.5,8.5,8.0,8.0,23100,4.25,4.25,4.0,4.0,46200,0.0,1.0
1993-10-12,8.75,8.75,8.0,8.5,41200,4.375,4.375,4.0,4.25,82400,0.0,1.0
1993-10-13,11.0,11.5,8.5,8.5,310800,5.5,5.75,4.25,4.25,621600,0.0,1.0
1993-10-14,9.75,11.25,9.5,10.5,122800,4.875,5.625,4.75,5.25,245600,0.0,1.0
1993-10-15,10.25,10.5,9.25,10.0,58500,5.125,5.25,4.625,5.0,117000,0.0,1.0
1993-10-18,10.5,10.5,9.75,10.5,102800,5.25,5.25,4.875,5.25,205600,0.0,1.0
1993-10-19,9.25,10.5,9.25,10.0,75200,4.625,5.25,4.625,5.0,150400,0.0,1.0
1993-10-20,10.0,10.25,9.25,9.25,39000,5.0,5.125,4.625,4.625,78000,0.0,1.0
1993-10-21,9.5,10.25,9.25,9.75,23100,4.75,5.125,4.625,4.875,46200,0.0,1.0
1993-10-22,9.75,9.75,9.25,9.25,11300,4.875,4.875,4.625,4.625,22600,0.0,1.0
1993-10-25,10.0,10.0,9.25,9.25,31500,5.0,5.0,4.625,4.625,63000,0.0,1.0
1993-10-26,9.75,10.0,9.25,10.0,22600,4.875,5.0,4.625,5.0,45200,0.0,1.0
1993-10-27,9.75,10.25,9.25,9.25,55800,4.875,5.125,4.625,4.625,111600,0.0,1.0
1993-10-28,9.75,10.25,9.5,9.5,33600,4.875,5.125,4.75,4.75,67200,0.0,1.0
1993-10-29,9.25,10.0,9.0,9.5,41400,4.625,5.0,4.5,4.75,82800,0.0,1.0
1993-11-01,9.375,9.75,9.0,9.0,59000,4.6875,4.875,4.5,4.5,118000,0.0,1.0
1993-11-02,9.0,9.75,9.0,9.0,10300,4.5,4.875,4.5,4.5,20600,0.0,1.0
1993-11-03,9.0,9.5,9.0,9.5,18500,4.5,4.75,4.5,4.75,37000,0.0,1.0
1993-11-04,8.75,9.5,8.75,9.0,76000,4.375,4.75,4.375,4.5,152000,0.0,1.0
1993-11-05,9.0,9.25,8.75,8.75,35900,4.5,4.625,4.375,4.375,71800,0.0,1.0
1993-11-08,9.125,9.25,8.875,9.25,44400,4.5625,4.625,4.4375,4.625,88800,0.0,1.0
1993-11-09,9.5,9.75,9.25,9.5,16400,4.75,4.875,4.625,4.75,32800,0.0,1.0
1993-11-10,9.25,9.75,9.25,9.75,16300,4.625,4.875,4.625,4.875,32600,0.0,1.0
1993-11-11,9.75,10.0,9.25,9.25,14900,4.875,5.0,4.625,4.625,29800,0.0,1.0
1993-11-12,9.75,10.0,9.75,9.75,6800,4.875,5.0,4.875,4.875,13600,0.0,1.0
1993-11-15,9.875,10.0,9.625,9.75,55000,4.9375,5.0,4.8125,4.875,110000,0.0,1.0
1993-11-16,9.75,10.0,9.5,10.0,22100,4.875,5.0,4.75,5.0,44200,0.0,1.0
1993-11-17,9.875,10.0,9.75,10.0,12000,4.9375,5.0,4.875,5.0,24000,0.0,1.0
1993-11-18,9.75,10.0,9.75,10.0,14800,4.875,5.0,4.875,5.0,29600,0.0,1.0
1993-11-19,9.75,10.0,9.25,9.5,19200,4.875,5.0,4.625,4.75,38400,0.0,1.0
1993-11-22,9.25,9.625,9.25,9.625,9800,4.625,4.8125,4.625,4.8125,19600,0.0,1.0
1993-11-23,9.375,9.625,9.25,9.5,21900,4.6875,4.8125,4.625,4.75,43800,0.0,1.0
1993-11-24,9.25,10.0,9.25,9.25,7400,4.625,5.0,4.625,4.625,14800,0.0,1.0
1993-11-26,9.25,9.25,9.25,9.25,400,4.625,4.625,4.625,4.625,800,0.0,1.0
1993-11-29,9.25,10.0,9.125,9.25,16000,4.625,5.0,4.5625,4.625,32000,0.0,1.0
1993-11-30,9.125,9.125,9.0,9.0,5400,4.5625,4.5625,4.5,4.5,10800,0.0,1.0
1993-12-01,9.0,9.5,8.75,9.25,21300,4.5,4.75,4.375,4.625,42600,0.0,1.0
1993-12-02,8.75,9.0,8.75,8.75,7700,4.375,4.5,4.375,4.375,15400,0.0,1.0
1993-12-03,8.75,8.75,8.75,8.75,5000,4.375,4.375,4.375,4.375,10000,0.0,1.0
1993-12-06,9.0,9.25,8.5,8.75,13400,4.5,4.625,4.25,4.375,26800,0.0,1.0
1993-12-07,8.75,9.0,8.5,9.0,9500,4.375,4.5,4.25,4.5,19000,0.0,1.0
1993-12-08,8.625,9.0,8.25,8.25,23800,4.3125,4.5,4.125,4.125,47600,0.0,1.0
1993-12-09,8.5,8.75,8.125,8.75,184300,4.25,4.375,4.0625,4.375,368600,0.0,1.0
1993-12-10,8.5,8.625,7.75,8.25,26500,4.25,4.3125,3.875,4.125,53000,0.0,1.0
1993-12-13,7.625,8.5,6.75,8.5,133900,3.8125,4.25,3.375,4.25,267800,0.0,1.0
1993-12-14,7.25,7.75,7.0,7.75,311400,3.625,3.875,3.5,3.875,622800,0.0,1.0
1993-12-15,7.5,7.5,7.0,7.25,169600,3.75,3.75,3.5,3.625,339200,0.0,1.0
1993-12-16,7.875,8.0,7.0,7.0,97800,3.9375,4.0,3.5,3.5,195600,0.0,1.0
1993-12-17,7.75,8.0,7.75,7.75,16900,3.875,4.0,3.875,3.875,33800,0.0,1.0
1993-12-20,7.75,8.0,7.75,7.75,22000,3.875,4.0,3.875,3.875,44000,0.0,1.0
1993-12-21,7.125,8.0,7.125,7.75,31200,3.5625,4.0,3.5625,3.875,62400,0.0,1.0
1993-12-22,7.0,7.5,6.75,7.5,69700,3.5,3.75,3.375,3.75,139400,0.0,1.0
1993-12-23,7.0,7.5,6.625,6.75,49900,3.5,3.75,3.3125,3.375,99800,0.0,1.0
1993-12-27,7.0,7.0,6.5,7.0,106900,3.5,3.5,3.25,3.5,213800,0.0,1.0
1993-12-28,7.0,7.5,7.0,7.0,125900,3.5,3.75,3.5,3.5,251800,0.0,1.0
1993-12-29,7.5,7.5,7.0,7.0,13500,3.75,3.75,3.5,3.5,27000,0.0,1.0
1993-12-30,7.25,7.5,7.25,7.5,70200,3.625,3.75,3.625,3.75,140400,0.0,1.0
1993-12-31,7.0,7.5,7.0,7.25,26100,3.5,3.75,3.5,3.625,52200,0.0,1.0
1994-01-03,7.375,7.75,7.25,7.5,21300,3.6875,3.875,3.625,3.75,42600,0.0,1.0
1994-01-04,7.875,8.0,7.375,7.75,65000,3.9375,4.0,3.6875,3.875,130000,0.0,1.0
1994-01-05,8.0,8.25,7.75,8.25,32400,4.0,4.125,3.875,4.125,64800,0.0,1.0
1994-01-06,8.25,8.25,7.75,7.75,28700,4.125,4.125,3.875,3.875,57400,0.0,1.0
1994-01-07,8.0,8.0,8.0,8.0,5500,4.0,4.0,4.0,4.0,11000,0.0,1.0
1994-01-10,8.25,8.25,8.0,8.0,28400,4.125,4.125,4.0,4.0,56800,0.0,1.0
1994-01-11,8.25,8.25,7.75,8.25,29000,4.125,4.125,3.875,4.125,58000,0.0,1.0
1994-01-12,8.25,8.625,8.0,8.0,21700,4.125,4.3125,4.0,4.0,43400,0.0,1.0
1994-01-13,8.5,8.5,8.0,8.5,24300,4.25,4.25,4.0,4.25,48600,0.0,1.0
1994-01-14,8.25,8.25,8.0,8.0,37400,4.125,4.125,4.0,4.0,74800,0.0,1.0
1994-01-17,9.0,9.75,8.0,8.0,102000,4.5,4.875,4.0,4.0,204000,0.0,1.0
1994-01-18,8.875,9.125,8.625,9.0,26900,4.4375,4.5625,4.3125,4.5,53800,0.0,1.0
1994-01-19,8.25,8.875,8.125,8.75,112500,4.125,4.4375,4.0625,4.375,225000,0.0,1.0
1994-01-20,8.0,8.375,7.75,8.375,56500,4.0,4.1875,3.875,4.1875,113000,0.0,1.0
1994-01-21,8.125,8.125,7.75,7.75,8700,4.0625,4.0625,3.875,3.875,17400,0.0,1.0
1994-01-24,8.125,8.125,8.0,8.125,11600,4.0625,4.0625,4.0,4.0625,23200,0.0,1.0
1994-01-25,8.75,9.0,8.0,8.125,646600,4.375,4.5,4.0,4.0625,1293200,0.0,1.0
1994-01-26,8.75,9.125,8.75,8.875,91400,4.375,4.5625,4.375,4.4375,182800,0.0,1.0
1994-01-27,8.125,8.75,8.125,8.75,44200,4.0625,4.375,4.0625,4.375,88400,0.0,1.0
1994-01-28,8.125,8.125,7.875,8.0,50400,4.0625,4.0625,3.9375,4.0,100800,0.0,1.0
1994-01-31,8.0,8.0,7.875,7.875,15000,4.0,4.0,3.9375,3.9375,30000,0.0,1.0
1994-02-01,8.25,8.375,7.875,8.0,74200,4.125,4.1875,3.9375,4.0,148400,0.0,1.0
1994-02-02,8.25,8.375,8.125,8.375,39200,4.125,4.1875,4.0625,4.1875,78400,0.0,1.0
1994-02-03,8.25,8.5,8.25,8.25,13900,4.125,4.25,4.125,4.125,27800,0.0,1.0
1994-02-04,8.375,8.625,8.25,8.25,60000,4.1875,4.3125,4.125,4.125,120000,0.0,1.0
1994-02-07,8.5,8.625,8.25,8.25,21800,4.25,4.3125,4.125,4.125,43600,0.0,1.0
1994-02-08,8.25,8.625,8.25,8.625,54800,4.125,4.3125,4.125,4.3125,109600,0.0,1.0
1994-02-09,8.125,8.375,8.125,8.25,29600,4.0625,4.1875,4.0625,4.125,59200,0.0,1.0
1994-02-10,8.25,8.25,8.125,8.125,31400,4.125,4.125,4.0625,4.0625,62800,0.0,1.0
1994-02-11,7.75,8.375,7.75,8.125,50900,3.875,4.1875,3.875,4.0625,101800,0.0,1.0
1994-02-14,8.125,8.125,7.75,7.75,55200,4.0625,4.0625,3.875,3.875,110400,0.0,1.0
1994-02-15,7.875,8.125,7.875,8.125,8500,3.9375,4.0625,3.9375,4.0625,17000,0.0,1.0
1994-02-16,7.75,8.125,7.75,8.125,19700,3.875,4.0625,3.875,4.0625,39400,0.0,1.0
1994-02-17,7.75,8.0,7.625,7.75,36500,3.875,4.0,3.8125,3.875,73000,0.0,1.0
1994-02-18,7.625,7.875,7.625,7.875,7400,3.8125,3.9375,3.8125,3.9375,14800,0.0,1.0
1994-02-22,7.625,7.875,7.375,7.5,16100,3.8125,3.9375,3.6875,3.75,32200,0.0,1.0
1994-02-23,7.5,7.625,7.375,7.625,5500,3.75,3.8125,3.6875,3.8125,11000,0.0,1.0
1994-02-24,7.375,7.625,7.375,7.375,9600,3.6875,3.8125,3.6875,3.6875,19200,0.0,1.0
1994-02-25,7.25,7.625,7.125,7.375,31600,3.625,3.8125,3.5625,3.6875,63200,0.0,1.0
1994-02-28,7.375,7.375,7.125,7.25,20100,3.6875,3.6875,3.5625,3.625,40200,0.0,1.0
1994-03-01,7.625,7.625,7.25,7.375,109300,3.8125,3.8125,3.625,3.6875,218600,0.0,1.0
1994-03-02,7.5,7.5,7.25,7.25,11900,3.75,3.75,3.625,3.625,23800,0.0,1.0
1994-03-03,7.25,7.5,7.25,7.25,4900,3.625,3.75,3.625,3.625,9800,0.0,1.0
1994-03-04,7.375,7.375,7.125,7.25,53500,3.6875,3.6875,3.5625,3.625,107000,0.0,1.0
1994-03-07,7.25,7.625,7.25,7.5,31900,3.625,3.8125,3.625,3.75,63800,0.0,1.0
1994-03-08,7.375,7.5,7.25,7.25,10700,3.6875,3.75,3.625,3.625,21400,0.0,1.0
1994-03-09,7.25,7.5,7.25,7.375,21100,3.625,3.75,3.625,3.6875,42200,0.0,1.0
1994-03-10,7.375,7.375,7.125,7.375,10600,3.6875,3.6875,3.5625,3.6875,21200,0.0,1.0
1994-03-11,7.5,7.5,7.25,7.375,45300,3.75,3.75,3.625,3.6875,90600,0.0,1.0
1994-03-14,7.875,7.875,7.25,7.5,43700,3.9375,3.9375,3.625,3.75,87400,0.0,1.0
1994-03-15,7.75,7.875,7.5,7.875,21100,3.875,3.9375,3.75,3.9375,42200,0.0,1.0
1994-03-16,8.125,8.25,7.75,7.75,67600,4.0625,4.125,3.875,3.875,135200,0.0,1.0
1994-03-17,7.875,8.25,7.75,8.0,23200,3.9375,4.125,3.875,4.0,46400,0.0,1.0
1994-03-18,7.875,8.0,7.75,7.75,16600,3.9375,4.0,3.875,3.875,33200,0.0,1.0
1994-03-21,7.875,8.0,7.75,8.0,13000,3.9375,4.0,3.875,4.0,26000,0.0,1.0
1994-03-22,7.75,8.0,7.75,7.875,14800,3.875,4.0,3.875,3.9375,29600,0.0,1.0
1994-03-23,8.0,8.0,7.75,7.875,8000,4.0,4.0,3.875,3.9375,16000,0.0,1.0
1994-03-24,7.5,8.0,7.5,7.75,17300,3.75,4.0,3.75,3.875,34600,0.0,1.0
1994-03-25,7.375,7.625,7.375,7.625,21300,3.6875,3.8125,3.6875,3.8125,42600,0.0,1.0
1994-03-28,7.375,7.375,7.375,7.375,1000,3.6875,3.6875,3.6875,3.6875,2000,0.0,1.0
1994-03-29,7.125,7.25,7.125,7.25,16000,3.5625,3.625,3.5625,3.625,32000,0.0,1.0
1994-03-30,7.0,7.25,6.875,7.0,19200,3.5,3.625,3.4375,3.5,38400,0.0,1.0
1994-03-31,7.0,7.125,6.875,6.875,41300,3.5,3.5625,3.4375,3.4375,82600,0.0,1.0
1994-04-04,7.125,7.375,6.75,7.0,47200,3.5625,3.6875,3.375,3.5,94400,0.0,1.0
1994-04-05,7.125,7.125,7.0,7.125,83400,3.5625,3.5625,3.5,3.5625,166800,0.0,1.0
1994-04-06,6.875,7.0,6.625,7.0,55000,3.4375,3.5,3.3125,3.5,110000,0.0,1.0
1994-04-07,6.875,7.0,6.625,6.875,21700,3.4375,3.5,3.3125,3.4375,43400,0.0,1.0
1994-04-08,6.625,7.0,6.625,6.625,6700,3.3125,3.5,3.3125,3.3125,13400,0.0,1.0
1994-04-11,6.875,6.875,6.625,6.625,9600,3.4375,3.4375,3.3125,3.3125,19200,0.0,1.0
1994-04-12,6.625,6.875,6.625,6.875,43700,3.3125,3.4375,3.3125,3.4375,87400,0.0,1.0
1994-04-13,6.688,7.0,6.688,6.875,63100,3.344,3.5,3.344,3.4375,126200,0.0,1.0
1994-04-14,6.75,6.875,6.5,6.875,14000,3.375,3.4375,3.25,3.4375,28000,0.0,1.0
1994-04-15,6.5,6.75,6.5,6.5,11200,3.25,3.375,3.25,3.25,22400,0.0,1.0
1994-04-18,6.125,6.625,6.0,6.5,58300,3.0625,3.3125,3.0,3.25,116600,0.0,1.0
1994-04-19,5.75,6.5,5.625,6.0,49300,2.875,3.25,2.8125,3.0,98600,0.0,1.0
1994-04-20,5.875,5.875,5.5,5.875,16300,2.9375,2.9375,2.75,2.9375,32600,0.0,1.0
1994-04-21,5.5,5.75,5.5,5.625,12900,2.75,2.875,2.75,2.8125,25800,0.0,1.0
1994-04-22,5.5,5.75,5.5,5.5,23600,2.75,2.875,2.75,2.75,47200,0.0,1.0
1994-04-25,5.75,5.75,5.5,5.75,7600,2.875,2.875,2.75,2.875,15200,0.0,1.0
1994-04-26,6.0,6.0,5.625,5.75,32300,3.0,3.0,2.8125,2.875,64600,0.0,1.0
1994-04-28,6.0,6.0,5.875,6.0,11500,3.0,3.0,2.9375,3.0,23000,0.0,1.0
1994-04-29,5.75,6.0,5.75,5.938,17900,2.875,3.0,2.875,2.969,35800,0.0,1.0
1994-05-02,5.625,5.875,5.625,5.75,31300,2.8125,2.9375,2.8125,2.875,62600,0.0,1.0
1994-05-03,5.75,5.875,5.625,5.625,19400,2.875,2.9375,2.8125,2.8125,38800,0.0,1.0
1994-05-04,5.375,5.875,5.375,5.75,266100,2.6875,2.9375,2.6875,2.875,532200,0.0,1.0
1994-05-05,5.5,5.625,5.25,5.5,11200,2.75,2.8125,2.625,2.75,22400,0.0,1.0
1994-05-06,5.0,5.5,5.0,5.5,30600,2.5,2.75,2.5,2.75,61200,0.0,1.0
1994-05-09,5.25,5.25,5.0,5.0,12000,2.625,2.625,2.5,2.5,24000,0.0,1.0
1994-05-10,5.125,5.25,5.0,5.0,22600,2.5625,2.625,2.5,2.5,45200,0.0,1.0
1994-05-11,5.188,5.25,5.125,5.25,13000,2.594,2.625,2.5625,2.625,26000,0.0,1.0
1994-05-12,5.125,5.25,5.125,5.25,13700,2.5625,2.625,2.5625,2.625,27400,0.0,1.0
1994-05-13,5.25,5.25,5.0,5.125,28200,2.625,2.625,2.5,2.5625,56400,0.0,1.0
1994-05-16,5.25,5.25,5.0,5.0,1000,2.625,2.625,2.5,2.5,2000,0.0,1.0
1994-05-17,4.75,5.25,4.75,5.0,19000,2.375,2.625,2.375,2.5,38000,0.0,1.0
1994-05-18,4.875,5.125,4.75,5.125,19600,2.4375,2.5625,2.375,2.5625,39200,0.0,1.0
1994-05-19,4.875,5.0,4.75,4.75,11900,2.4375,2.5,2.375,2.375,23800,0.0,1.0
1994-05-20,5.25,5.25,4.875,5.0,40600,2.625,2.625,2.4375,2.5,81200,0.0,1.0
1994-05-23,5.063,5.25,5.0,5.0,4400,2.5315,2.625,2.5,2.5,8800,0.0,1.0
1994-05-24,5.375,5.625,5.25,5.25,81900,2.6875,2.8125,2.625,2.625,163800,0.0,1.0
1994-05-25,5.0,5.5,5.0,5.5,29300,2.5,2.75,2.5,2.75,58600,0.0,1.0
1994-05-26,5.125,5.25,5.0,5.125,44900,2.5625,2.625,2.5,2.5625,89800,0.0,1.0
1994-05-27,5.25,5.25,5.0,5.125,46700,2.625,2.625,2.5,2.5625,93400,0.0,1.0
1994-05-31,5.25,5.25,5.0,5.0,2400,2.625,2.625,2.5,2.5,4800,0.0,1.0
1994-06-01,4.938,5.125,4.875,5.0,14600,2.469,2.5625,2.4375,2.5,29200,0.0,1.0
1994-06-02,5.125,5.125,4.875,4.875,8600,2.5625,2.5625,2.4375,2.4375,17200,0.0,1.0
1994-06-03,4.875,5.125,4.875,5.125,7800,2.4375,2.5625,2.4375,2.5625,15600,0.0,1.0
1994-06-06,4.75,5.125,4.75,5.125,17600,2.375,2.5625,2.375,2.5625,35200,0.0,1.0
1994-06-07,4.375,4.875,4.375,4.75,13400,2.1875,2.4375,2.1875,2.375,26800,0.0,1.0
1994-06-08,4.25,4.625,4.0,4.625,38800,2.125,2.3125,2.0,2.3125,77600,0.0,1.0
1994-06-09,4.125,4.25,4.0,4.125,35800,2.0625,2.125,2.0,2.0625,71600,0.0,1.0
1994-06-10,3.875,4.125,3.875,4.125,36500,1.9375,2.0625,1.9375,2.0625,73000,0.0,1.0
1994-06-13,4.25,4.25,3.75,4.0,79600,2.125,2.125,1.875,2.0,159200,0.0,1.0
1994-06-14,4.5,4.75,4.0,4.375,86000,2.25,2.375,2.0,2.1875,172000,0.0,1.0
1994-06-15,4.813,5.0,4.563,4.625,52700,2.4065,2.5,2.2815,2.3125,105400,0.0,1.0
1994-06-16,4.625,5.0,4.625,4.875,45600,2.3125,2.5,2.3125,2.4375,91200,0.0,1.0
1994-06-17,5.0,5.0,4.625,5.0,71300,2.5,2.5,2.3125,2.5,142600,0.0,1.0
1994-06-20,4.813,5.0,4.75,4.75,3500,2.4065,2.5,2.375,2.375,7000,0.0,1.0
1994-06-21,4.688,5.0,4.625,4.875,30800,2.344,2.5,2.3125,2.4375,61600,0.0,1.0
1994-06-22,4.625,4.875,4.625,4.75,3900,2.3125,2.4375,2.3125,2.375,7800,0.0,1.0
1994-06-23,4.625,5.0,4.625,4.875,36000,2.3125,2.5,2.3125,2.4375,72000,0.0,1.0
1994-06-24,4.5,4.75,4.5,4.75,8000,2.25,2.375,2.25,2.375,16000,0.0,1.0
1994-06-27,4.625,4.75,4.375,4.5,15700,2.3125,2.375,2.1875,2.25,31400,0.0,1.0
1994-06-28,4.375,4.75,4.375,4.75,23900,2.1875,2.375,2.1875,2.375,47800,0.0,1.0
1994-06-29,4.375,4.5,4.375,4.375,14500,2.1875,2.25,2.1875,2.1875,29000,0.0,1.0
1994-06-30,4.625,4.625,4.375,4.375,47400,2.3125,2.3125,2.1875,2.1875,94800,0.0,1.0
1994-07-01,4.375,4.375,4.375,4.375,700,2.1875,2.1875,2.1875,2.1875,1400,0.0,1.0
1994-07-05,4.375,4.625,4.375,4.375,8300,2.1875,2.3125,2.1875,2.1875,16600,0.0,1.0
1994-07-06,4.25,4.375,4.25,4.375,15300,2.125,2.1875,2.125,2.1875,30600,0.0,1.0
1994-07-07,4.125,4.375,4.125,4.25,34400,2.0625,2.1875,2.0625,2.125,68800,0.0,1.0
1994-07-08,4.125,4.375,4.125,4.375,8300,2.0625,2.1875,2.0625,2.1875,16600,0.0,1.0
1994-07-11,3.938,4.25,3.875,4.125,31400,1.969,2.125,1.9375,2.0625,62800,0.0,1.0
1994-07-12,4.0,4.125,3.75,4.125,53900,2.0,2.0625,1.875,2.0625,107800,0.0,1.0
1994-07-13,4.125,4.125,3.875,3.875,82800,2.0625,2.0625,1.9375,1.9375,165600,0.0,1.0
1994-07-14,3.938,4.125,3.75,4.125,1700,1.969,2.0625,1.875,2.0625,3400,0.0,1.0
1994-07-15,3.875,4.125,3.75,4.125,5900,1.9375,2.0625,1.875,2.0625,11800,0.0,1.0
1994-07-18,3.75,4.125,3.75,4.125,32400,1.875,2.0625,1.875,2.0625,64800,0.0,1.0
1994-07-19,4.0,4.125,3.625,4.125,41900,2.0,2.0625,1.8125,2.0625,83800,0.0,1.0
1994-07-20,3.75,4.0,3.625,4.0,7700,1.875,2.0,1.8125,2.0,15400,0.0,1.0
1994-07-21,3.5,3.875,3.5,3.875,266500,1.75,1.9375,1.75,1.9375,533000,0.0,1.0
1994-07-22,3.313,3.75,3.25,3.5,25200,1.6565,1.875,1.625,1.75,50400,0.0,1.0
1994-07-25,3.188,3.5,3.125,3.5,33600,1.594,1.75,1.5625,1.75,67200,0.0,1.0
1994-07-26,3.25,3.25,3.0,3.0,43700,1.625,1.625,1.5,1.5,87400,0.0,1.0
1994-07-27,3.375,3.375,3.0,3.25,10600,1.6875,1.6875,1.5,1.625,21200,0.0,1.0
1994-07-28,3.375,3.375,3.25,3.375,56900,1.6875,1.6875,1.625,1.6875,113800,0.0,1.0
1994-07-29,3.25,3.375,3.125,3.375,28100,1.625,1.6875,1.5625,1.6875,56200,0.0,1.0
1994-08-01,3.063,3.5,2.938,3.5,47000,1.5315,1.75,1.469,1.75,94000,0.0,1.0
1994-08-02,3.0,3.125,2.875,2.875,17900,1.5,1.5625,1.4375,1.4375,35800,0.0,1.0
1994-08-03,3.188,3.25,2.875,2.875,43200,1.594,1.625,1.4375,1.4375,86400,0.0,1.0
1994-08-04,3.125,3.25,3.125,3.25,29700,1.5625,1.625,1.5625,1.625,59400,0.0,1.0
1994-08-05,3.25,3.25,3.125,3.125,1000,1.625,1.625,1.5625,1.5625,2000,0.0,1.0
1994-08-08,3.25,3.25,3.125,3.125,6100,1.625,1.625,1.5625,1.5625,12200,0.0,1.0
1994-08-09,3.5,3.5,3.125,3.125,19800,1.75,1.75,1.5625,1.5625,39600,0.0,1.0
1994-08-10,4.0,4.0,3.5,3.5,62500,2.0,2.0,1.75,1.75,125000,0.0,1.0
1994-08-11,4.125,4.125,3.875,4.0,49200,2.0625,2.0625,1.9375,2.0,98400,0.0,1.0
1994-08-12,4.25,4.25,3.875,4.125,69300,2.125,2.125,1.9375,2.0625,138600,0.0,1.0
1994-08-15,3.875,4.25,3.875,4.25,5500,1.9375,2.125,1.9375,2.125,11000,0.0,1.0
1994-08-16,3.875,4.125,3.875,4.125,8800,1.9375,2.0625,1.9375,2.0625,17600,0.0,1.0
1994-08-17,3.875,4.125,3.75,3.875,19200,1.9375,2.0625,1.875,1.9375,38400,0.0,1.0
1994-08-18,3.75,4.0,3.75,3.75,4900,1.875,2.0,1.875,1.875,9800,0.0,1.0
1994-08-19,4.0,4.0,3.75,3.75,12400,2.0,2.0,1.875,1.875,24800,0.0,1.0
1994-08-22,3.875,4.0,3.75,3.75,8200,1.9375,2.0,1.875,1.875,16400,0.0,1.0
1994-08-23,3.75,4.0,3.75,4.0,4300,1.875,2.0,1.875,2.0,8600,0.0,1.0
1994-08-24,3.75,4.0,3.75,4.0,67400,1.875,2.0,1.875,2.0,134800,0.0,1.0
1994-08-25,3.75,4.0,3.75,4.0,2500,1.875,2.0,1.875,2.0,5000,0.0,1.0
1994-08-26,3.75,4.0,3.75,4.0,49800,1.875,2.0,1.875,2.0,99600,0.0,1.0
1994-08-29,4.0,4.0,3.75,3.75,5300,2.0,2.0,1.875,1.875,10600,0.0,1.0
1994-08-30,3.625,4.0,3.625,3.75,37800,1.8125,2.0,1.8125,1.875,75600,0.0,1.0
1994-08-31,3.75,3.75,3.5,3.75,13000,1.875,1.875,1.75,1.875,26000,0.0,1.0
1994-09-01,3.75,3.75,3.375,3.5,5500,1.875,1.875,1.6875,1.75,11000,0.0,1.0
1994-09-02,3.25,3.75,3.25,3.375,20700,1.625,1.875,1.625,1.6875,41400,0.0,1.0
1994-09-06,3.375,3.375,3.25,3.313,25100,1.6875,1.6875,1.625,1.6565,50200,0.0,1.0
1994-09-07,3.0,3.5,3.0,3.5,22000,1.5,1.75,1.5,1.75,44000,0.0,1.0
1994-09-08,3.5,3.5,3.0,3.25,43700,1.75,1.75,1.5,1.625,87400,0.0,1.0
1994-09-09,3.25,3.5,3.25,3.25,29400,1.625,1.75,1.625,1.625,58800,0.0,1.0
1994-09-12,3.313,3.5,3.25,3.5,5700,1.6565,1.75,1.625,1.75,11400,0.0,1.0
1994-09-13,3.25,3.5,3.25,3.5,12600,1.625,1.75,1.625,1.75,25200,0.0,1.0
1994-09-14,3.25,3.5,3.125,3.25,16700,1.625,1.75,1.5625,1.625,33400,0.0,1.0
1994-09-15,3.875,4.0,3.125,3.125,48400,1.9375,2.0,1.5625,1.5625,96800,0.0,1.0
1994-09-16,3.75,4.0,3.75,4.0,22700,1.875,2.0,1.875,2.0,45400,0.0,1.0
1994-09-19,3.75,4.0,3.75,3.75,5300,1.875,2.0,1.875,1.875,10600,0.0,1.0
1994-09-20,3.875,4.0,3.75,4.0,31100,1.9375,2.0,1.875,2.0,62200,0.0,1.0
1994-09-21,3.75,3.875,3.5,3.875,75200,1.875,1.9375,1.75,1.9375,150400,0.0,1.0
1994-09-22,3.75,3.875,3.625,3.625,4500,1.875,1.9375,1.8125,1.8125,9000,0.0,1.0
1994-09-23,3.813,3.875,3.625,3.875,8800,1.9065,1.9375,1.8125,1.9375,17600,0.0,1.0
1994-09-26,3.625,3.688,3.625,3.625,3000,1.8125,1.844,1.8125,1.8125,6000,0.0,1.0
1994-09-27,3.75,4.0,3.75,3.875,18000,1.875,2.0,1.875,1.9375,36000,0.0,1.0
1994-09-28,3.75,4.0,3.625,3.625,9700,1.875,2.0,1.8125,1.8125,19400,0.0,1.0
1994-09-29,3.5,3.625,3.5,3.625,10200,1.75,1.8125,1.75,1.8125,20400,0.0,1.0
1994-09-30,3.563,3.75,3.5,3.5,3600,1.7815,1.875,1.75,1.75,7200,0.0,1.0
1994-10-03,3.5,3.75,3.5,3.75,2300,1.75,1.875,1.75,1.875,4600,0.0,1.0
1994-10-04,3.5,3.75,3.5,3.5,11500,1.75,1.875,1.75,1.75,23000,0.0,1.0
1994-10-05,3.625,3.625,3.375,3.375,7000,1.8125,1.8125,1.6875,1.6875,14000,0.0,1.0
1994-10-06,3.625,3.75,3.625,3.625,4000,1.8125,1.875,1.8125,1.8125,8000,0.0,1.0
1994-10-07,3.75,3.75,3.375,3.375,16300,1.875,1.875,1.6875,1.6875,32600,0.0,1.0
1994-10-10,3.5,3.75,3.375,3.5,36200,1.75,1.875,1.6875,1.75,72400,0.0,1.0
1994-10-11,3.5,3.75,3.375,3.375,2600,1.75,1.875,1.6875,1.6875,5200,0.0,1.0
1994-10-12,3.438,3.75,3.375,3.5,55200,1.719,1.875,1.6875,1.75,110400,0.0,1.0
1994-10-13,3.438,3.625,3.375,3.375,4000,1.719,1.8125,1.6875,1.6875,8000,0.0,1.0
1994-10-14,3.375,3.625,3.375,3.375,7000,1.6875,1.8125,1.6875,1.6875,14000,0.0,1.0
1994-10-17,2.875,3.625,2.875,3.625,87800,1.4375,1.8125,1.4375,1.8125,175600,0.0,1.0
1994-10-18,3.0,3.25,2.875,2.875,38400,1.5,1.625,1.4375,1.4375,76800,0.0,1.0
1994-10-19,3.0,3.25,2.875,3.25,63900,1.5,1.625,1.4375,1.625,127800,0.0,1.0
1994-10-20,2.875,3.125,2.75,3.125,61200,1.4375,1.5625,1.375,1.5625,122400,0.0,1.0
1994-10-21,2.75,3.0,2.75,2.75,3000,1.375,1.5,1.375,1.375,6000,0.0,1.0
1994-10-24,2.75,3.0,2.375,3.0,26300,1.375,1.5,1.1875,1.5,52600,0.0,1.0
1994-10-25,2.5,2.625,2.375,2.5,24200,1.25,1.3125,1.1875,1.25,48400,0.0,1.0
1994-10-26,3.125,3.375,2.5,2.625,125000,1.5625,1.6875,1.25,1.3125,250000,0.0,1.0
1994-10-27,3.5,3.5,3.125,3.125,67000,1.75,1.75,1.5625,1.5625,134000,0.0,1.0
1994-10-28,3.25,3.5,3.25,3.5,4300,1.625,1.75,1.625,1.75,8600,0.0,1.0
1994-10-31,3.5,3.5,3.25,3.25,20100,1.75,1.75,1.625,1.625,40200,0.0,1.0
1994-11-01,3.125,3.375,2.875,3.25,28400,1.5625,1.6875,1.4375,1.625,56800,0.0,1.0
1994-11-02,2.75,3.0,2.75,2.875,38900,1.375,1.5,1.375,1.4375,77800,0.0,1.0
1994-11-03,2.875,3.125,2.875,3.0,17600,1.4375,1.5625,1.4375,1.5,35200,0.0,1.0
1994-11-04,2.75,3.125,2.625,3.125,42200,1.375,1.5625,1.3125,1.5625,84400,0.0,1.0
1994-11-07,2.625,2.75,2.625,2.75,4700,1.3125,1.375,1.3125,1.375,9400,0.0,1.0
1994-11-08,2.5,2.625,2.25,2.625,90300,1.25,1.3125,1.125,1.3125,180600,0.0,1.0
1994-11-09,2.563,2.625,2.5,2.5,37600,1.2815,1.3125,1.25,1.25,75200,0.0,1.0
1994-11-10,2.5,2.625,2.5,2.563,12500,1.25,1.3125,1.25,1.2815,25000,0.0,1.0
1994-11-11,2.563,2.625,2.5,2.5,19800,1.2815,1.3125,1.25,1.25,39600,0.0,1.0
1994-11-14,3.125,3.125,2.625,2.625,107900,1.5625,1.5625,1.3125,1.3125,215800,0.0,1.0
1994-11-15,3.25,3.25,2.875,2.875,71900,1.625,1.625,1.4375,1.4375,143800,0.0,1.0
1994-11-16,3.25,3.375,2.875,3.25,663900,1.625,1.6875,1.4375,1.625,1327800,0.0,1.0
1994-11-17,3.25,3.375,3.0,3.25,62700,1.625,1.6875,1.5,1.625,125400,0.0,1.0
1994-11-18,3.375,3.375,3.125,3.125,38100,1.6875,1.6875,1.5625,1.5625,76200,0.0,1.0
1994-11-21,3.25,3.5,3.125,3.375,128300,1.625,1.75,1.5625,1.6875,256600,0.0,1.0
1994-11-22,3.25,3.375,3.125,3.125,32200,1.625,1.6875,1.5625,1.5625,64400,0.0,1.0
1994-11-23,3.375,3.375,3.125,3.125,125800,1.6875,1.6875,1.5625,1.5625,251600,0.0,1.0
1994-11-25,3.375,3.375,3.25,3.375,23400,1.6875,1.6875,1.625,1.6875,46800,0.0,1.0
1994-11-28,3.375,3.375,3.125,3.375,240100,1.6875,1.6875,1.5625,1.6875,480200,0.0,1.0
1994-11-29,3.375,3.625,3.125,3.125,105900,1.6875,1.8125,1.5625,1.5625,211800,0.0,1.0
1994-11-30,3.25,3.625,3.25,3.625,13300,1.625,1.8125,1.625,1.8125,26600,0.0,1.0
1994-12-01,3.0,3.25,2.875,3.25,32200,1.5,1.625,1.4375,1.625,64400,0.0,1.0
1994-12-02,2.875,3.25,2.875,2.875,74500,1.4375,1.625,1.4375,1.4375,149000,0.0,1.0
1994-12-05,2.75,3.0,2.75,2.875,30600,1.375,1.5,1.375,1.4375,61200,0.0,1.0
1994-12-06,2.75,3.0,2.625,3.0,34000,1.375,1.5,1.3125,1.5,68000,0.0,1.0
1994-12-07,2.5,2.75,2.375,2.625,49200,1.25,1.375,1.1875,1.3125,98400,0.0,1.0
1994-12-08,2.375,2.625,2.25,2.375,161900,1.1875,1.3125,1.125,1.1875,323800,0.0,1.0
1994-12-09,2.375,2.5,2.125,2.25,85500,1.1875,1.25,1.0625,1.125,171000,0.0,1.0
1994-12-12,2.375,2.5,2.125,2.5,56400,1.1875,1.25,1.0625,1.25,112800,0.0,1.0
1994-12-13,2.375,2.625,2.375,2.625,64100,1.1875,1.3125,1.1875,1.3125,128200,0.0,1.0
1994-12-14,2.188,2.5,2.0,2.375,51700,1.094,1.25,1.0,1.1875,103400,0.0,1.0
1994-12-15,2.25,2.375,2.0,2.25,49600,1.125,1.1875,1.0,1.125,99200,0.0,1.0
1994-12-16,2.125,2.25,2.0,2.25,62400,1.0625,1.125,1.0,1.125,124800,0.0,1.0
1994-12-19,2.25,2.375,1.875,2.125,64600,1.125,1.1875,0.9375,1.0625,129200,0.0,1.0
1994-12-20,2.375,2.375,2.125,2.375,28900,1.1875,1.1875,1.0625,1.1875,57800,0.0,1.0
1994-12-21,2.5,2.75,2.125,2.125,179500,1.25,1.375,1.0625,1.0625,359000,0.0,1.0
1994-12-22,2.625,2.75,2.375,2.5,36800,1.3125,1.375,1.1875,1.25,73600,0.0,1.0
1994-12-23,2.5,2.625,2.375,2.5,84200,1.25,1.3125,1.1875,1.25,168400,0.0,1.0
1994-12-27,2.594,2.625,2.375,2.406,80900,1.297,1.3125,1.1875,1.203,161800,0.0,1.0
1994-12-28,2.531,2.625,2.5,2.531,15200,1.2655,1.3125,1.25,1.2655,30400,0.0,1.0
1994-12-29,2.375,2.625,2.375,2.625,154000,1.1875,1.3125,1.1875,1.3125,308000,0.0,1.0
1994-12-30,2.125,2.375,1.875,2.25,172100,1.0625,1.1875,0.9375,1.125,344200,0.0,1.0
1995-01-03,2.063,2.25,2.063,2.125,60100,1.0315,1.125,1.0315,1.0625,120200,0.0,1.0
1995-01-04,2.0,2.219,1.938,2.219,83000,1.0,1.1095,0.969,1.1095,166000,0.0,1.0
1995-01-05,2.0,2.125,2.0,2.094,126100,1.0,1.0625,1.0,1.047,252200,0.0,1.0
1995-01-06,2.125,2.188,2.063,2.125,38100,1.0625,1.094,1.0315,1.0625,76200,0.0,1.0
1995-01-09,2.125,2.25,2.063,2.063,133200,1.0625,1.125,1.0315,1.0315,266400,0.0,1.0
1995-01-10,2.75,2.75,2.5,2.5,125400,1.375,1.375,1.25,1.25,250800,0.0,1.0
1995-01-11,2.688,2.844,2.5,2.844,85200,1.344,1.422,1.25,1.422,170400,0.0,1.0
1995-01-12,2.563,2.688,2.563,2.656,26300,1.2815,1.344,1.2815,1.328,52600,0.0,1.0
1995-01-13,2.625,2.719,2.563,2.563,16300,1.3125,1.3595,1.2815,1.2815,32600,0.0,1.0
1995-01-16,2.625,2.75,2.563,2.719,6200,1.3125,1.375,1.2815,1.3595,12400,0.0,1.0
1995-01-17,2.75,2.875,2.625,2.75,45900,1.375,1.4375,1.3125,1.375,91800,0.0,1.0
1995-01-18,2.875,2.875,2.688,2.875,11100,1.4375,1.4375,1.344,1.4375,22200,0.0,1.0
1995-01-19,2.75,2.813,2.75,2.813,11700,1.375,1.4065,1.375,1.4065,23400,0.0,1.0
1995-01-20,2.75,2.875,2.75,2.875,11700,1.375,1.4375,1.375,1.4375,23400,0.0,1.0
1995-01-23,2.75,2.75,2.5,2.75,9700,1.375,1.375,1.25,1.375,19400,0.0,1.0
1995-01-24,2.5,2.75,2.5,2.75,22400,1.25,1.375,1.25,1.375,44800,0.0,1.0
1995-01-25,2.5,2.625,2.5,2.625,21400,1.25,1.3125,1.25,1.3125,42800,0.0,1.0
1995-01-26,2.625,2.75,2.188,2.75,929000,1.3125,1.375,1.094,1.375,1858000,0.0,1.0
1995-01-27,2.688,2.75,2.5,2.5,74400,1.344,1.375,1.25,1.25,148800,0.0,1.0
1995-01-30,2.625,2.75,2.5,2.75,16000,1.3125,1.375,1.25,1.375,32000,0.0,1.0
1995-01-31,2.75,2.75,2.5,2.625,21200,1.375,1.375,1.25,1.3125,42400,0.0,1.0
1995-02-01,2.625,2.75,2.5,2.75,31200,1.3125,1.375,1.25,1.375,62400,0.0,1.0
1995-02-02,2.563,2.75,2.5,2.5,5900,1.2815,1.375,1.25,1.25,11800,0.0,1.0
1995-02-03,2.625,2.75,2.5,2.688,45300,1.3125,1.375,1.25,1.344,90600,0.0,1.0
1995-02-06,2.688,2.75,2.5,2.5,8600,1.344,1.375,1.25,1.25,17200,0.0,1.0
1995-02-07,2.5,2.625,2.5,2.625,3100,1.25,1.3125,1.25,1.3125,6200,0.0,1.0
1995-02-08,2.75,2.75,2.5,2.5,58500,1.375,1.375,1.25,1.25,117000,0.0,1.0
1995-02-09,2.625,2.75,2.5,2.625,12300,1.3125,1.375,1.25,1.3125,24600,0.0,1.0
1995-02-10,2.625,2.75,2.5,2.625,53300,1.3125,1.375,1.25,1.3125,106600,0.0,1.0
1995-02-13,2.625,2.875,2.5,2.5,42900,1.3125,1.4375,1.25,1.25,85800,0.0,1.0
1995-02-14,2.875,2.875,2.625,2.875,86100,1.4375,1.4375,1.3125,1.4375,172200,0.0,1.0
1995-02-15,3.0,3.375,2.75,2.875,56500,1.5,1.6875,1.375,1.4375,113000,0.0,1.0
1995-02-16,3.12,3.38,3.0,3.12,63200,1.56,1.69,1.5,1.56,126400,0.0,1.0
1995-02-17,2.875,3.188,2.688,3.125,55900,1.4375,1.594,1.344,1.5625,111800,0.0,1.0
1995-02-21,3.0,3.0,2.625,3.0,34200,1.5,1.5,1.3125,1.5,68400,0.0,1.0
1995-02-22,3.0,3.0,2.75,3.0,16500,1.5,1.5,1.375,1.5,33000,0.0,1.0
1995-02-23,2.875,3.125,2.875,2.875,96200,1.4375,1.5625,1.4375,1.4375,192400,0.0,1.0
1995-02-24,2.875,3.125,2.875,2.875,49000,1.4375,1.5625,1.4375,1.4375,98000,0.0,1.0
1995-02-27,2.875,3.0,2.875,2.875,37600,1.4375,1.5,1.4375,1.4375,75200,0.0,1.0
1995-02-28,2.906,3.0,2.75,3.0,6100,1.453,1.5,1.375,1.5,12200,0.0,1.0
1995-03-01,2.75,2.813,2.75,2.75,107800,1.375,1.4065,1.375,1.375,215600,0.0,1.0
1995-03-02,2.813,3.0,2.75,3.0,73200,1.4065,1.5,1.375,1.5,146400,0.0,1.0
1995-03-03,2.75,2.875,2.75,2.75,17100,1.375,1.4375,1.375,1.375,34200,0.0,1.0
1995-03-06,2.813,3.0,2.625,3.0,13100,1.4065,1.5,1.3125,1.5,26200,0.0,1.0
1995-03-07,2.625,2.875,2.625,2.875,12400,1.3125,1.4375,1.3125,1.4375,24800,0.0,1.0
1995-03-08,2.875,2.875,2.625,2.625,77900,1.4375,1.4375,1.3125,1.3125,155800,0.0,1.0
1995-03-09,2.625,2.875,2.625,2.625,15900,1.3125,1.4375,1.3125,1.3125,31800,0.0,1.0
1995-03-10,2.75,2.875,2.625,2.625,44100,1.375,1.4375,1.3125,1.3125,88200,0.0,1.0
1995-03-13,2.75,2.875,2.625,2.625,61500,1.375,1.4375,1.3125,1.3125,123000,0.0,1.0
1995-03-14,2.75,3.0,2.75,3.0,25200,1.375,1.5,1.375,1.5,50400,0.0,1.0
1995-03-15,2.625,2.875,2.625,2.625,6600,1.3125,1.4375,1.3125,1.3125,13200,0.0,1.0
1995-03-16,2.625,2.75,2.625,2.625,53500,1.3125,1.375,1.3125,1.3125,107000,0.0,1.0
1995-03-17,2.75,2.75,2.625,2.625,7600,1.375,1.375,1.3125,1.3125,15200,0.0,1.0
1995-03-20,2.875,2.875,2.625,2.625,6600,1.4375,1.4375,1.3125,1.3125,13200,0.0,1.0
1995-03-21,2.875,2.875,2.625,2.875,6400,1.4375,1.4375,1.3125,1.4375,12800,0.0,1.0
1995-03-22,2.75,2.875,2.625,2.875,31800,1.375,1.4375,1.3125,1.4375,63600,0.0,1.0
1995-03-23,2.875,2.875,2.625,2.625,51100,1.4375,1.4375,1.3125,1.3125,102200,0.0,1.0
1995-03-24,2.875,3.0,2.625,2.625,52500,1.4375,1.5,1.3125,1.3125,105000,0.0,1.0
1995-03-27,3.0,3.0,2.75,2.75,7400,1.5,1.5,1.375,1.375,14800,0.0,1.0
1995-03-28,2.813,3.0,2.75,2.875,3200,1.4065,1.5,1.375,1.4375,6400,0.0,1.0
1995-03-29,2.75,3.0,2.75,3.0,6900,1.375,1.5,1.375,1.5,13800,0.0,1.0
1995-03-30,3.0,3.0,2.875,3.0,22900,1.5,1.5,1.4375,1.5,45800,0.0,1.0
1995-03-31,2.75,2.875,2.75,2.75,39000,1.375,1.4375,1.375,1.375,78000,0.0,1.0
1995-04-03,2.875,2.875,2.75,2.75,39300,1.4375,1.4375,1.375,1.375,78600,0.0,1.0
1995-04-04,3.0,3.0,2.875,2.875,15600,1.5,1.5,1.4375,1.4375,31200,0.0,1.0
1995-04-05,3.125,3.125,3.125,3.125,1500,1.5625,1.5625,1.5625,1.5625,3000,0.0,1.0
1995-04-06,3.125,3.125,2.875,2.875,4600,1.5625,1.5625,1.4375,1.4375,9200,0.0,1.0
1995-04-07,2.875,3.0,2.875,2.875,3600,1.4375,1.5,1.4375,1.4375,7200,0.0,1.0
1995-04-10,2.75,3.0,2.75,3.0,10300,1.375,1.5,1.375,1.5,20600,0.0,1.0
1995-04-11,2.75,3.0,2.75,2.75,51400,1.375,1.5,1.375,1.375,102800,0.0,1.0
1995-04-12,2.875,2.875,2.625,2.875,16500,1.4375,1.4375,1.3125,1.4375,33000,0.0,1.0
1995-04-13,2.75,2.875,2.75,2.875,40700,1.375,1.4375,1.375,1.4375,81400,0.0,1.0
1995-04-17,2.875,3.125,2.75,2.75,93600,1.4375,1.5625,1.375,1.375,187200,0.0,1.0
1995-04-18,3.0,3.0,2.875,2.875,3600,1.5,1.5,1.4375,1.4375,7200,0.0,1.0
1995-04-19,2.75,3.0,2.75,2.875,9400,1.375,1.5,1.375,1.4375,18800,0.0,1.0
1995-04-20,2.75,2.75,2.75,2.75,1700,1.375,1.375,1.375,1.375,3400,0.0,1.0
1995-04-21,2.75,3.0,2.75,2.75,4000,1.375,1.5,1.375,1.375,8000,0.0,1.0
1995-04-24,3.0,3.0,2.75,3.0,28600,1.5,1.5,1.375,1.5,57200,0.0,1.0
1995-04-25,2.938,3.0,2.875,2.875,7900,1.469,1.5,1.4375,1.4375,15800,0.0,1.0
1995-04-26,2.875,2.875,2.875,2.875,2900,1.4375,1.4375,1.4375,1.4375,5800,0.0,1.0
1995-04-27,2.875,3.0,2.875,2.875,53000,1.4375,1.5,1.4375,1.4375,106000,0.0,1.0
1995-04-28,2.875,2.875,2.875,2.875,6600,1.4375,1.4375,1.4375,1.4375,13200,0.0,1.0
1995-05-01,2.875,2.875,2.875,2.875,6000,1.4375,1.4375,1.4375,1.4375,12000,0.0,1.0
1995-05-02,3.0,3.0,2.875,2.875,38200,1.5,1.5,1.4375,1.4375,76400,0.0,1.0
1995-05-03,2.875,3.0,2.875,2.875,6800,1.4375,1.5,1.4375,1.4375,13600,0.0,1.0
1995-05-04,3.125,3.375,2.875,3.0,87200,1.5625,1.6875,1.4375,1.5,174400,0.0,1.0
1995-05-05,3.125,3.25,3.125,3.125,9800,1.5625,1.625,1.5625,1.5625,19600,0.0,1.0
1995-05-08,3.125,3.375,3.125,3.125,9500,1.5625,1.6875,1.5625,1.5625,19000,0.0,1.0
1995-05-09,3.0,3.125,2.875,3.125,71400,1.5,1.5625,1.4375,1.5625,142800,0.0,1.0
1995-05-10,3.0,3.125,2.875,2.875,59700,1.5,1.5625,1.4375,1.4375,119400,0.0,1.0
1995-05-11,2.875,3.125,2.875,3.0,3500,1.4375,1.5625,1.4375,1.5,7000,0.0,1.0
1995-05-12,3.0,3.0,2.875,2.875,4700,1.5,1.5,1.4375,1.4375,9400,0.0,1.0
1995-05-15,3.125,3.125,2.875,2.875,2200,1.5625,1.5625,1.4375,1.4375,4400,0.0,1.0
1995-05-16,3.125,3.125,2.875,3.125,7700,1.5625,1.5625,1.4375,1.5625,15400,0.0,1.0
1995-05-17,2.938,3.125,2.875,3.0,41100,1.469,1.5625,1.4375,1.5,82200,0.0,1.0
1995-05-18,2.875,3.0,2.875,3.0,24400,1.4375,1.5,1.4375,1.5,48800,0.0,1.0
1995-05-19,3.125,3.125,2.875,2.875,49200,1.5625,1.5625,1.4375,1.4375,98400,0.0,1.0
1995-05-22,3.25,3.25,2.875,2.875,31500,1.625,1.625,1.4375,1.4375,63000,0.0,1.0
1995-05-23,3.125,3.375,3.0,3.125,134900,1.5625,1.6875,1.5,1.5625,269800,0.0,1.0
1995-05-24,3.125,3.25,3.0,3.0,31300,1.5625,1.625,1.5,1.5,62600,0.0,1.0
1995-05-25,3.0,3.25,3.0,3.0,5800,1.5,1.625,1.5,1.5,11600,0.0,1.0
1995-05-26,3.188,3.25,3.0,3.25,2200,1.594,1.625,1.5,1.625,4400,0.0,1.0
1995-05-30,3.125,3.25,3.0,3.25,57100,1.5625,1.625,1.5,1.625,114200,0.0,1.0
1995-05-31,3.063,3.25,3.0,3.0,1700,1.5315,1.625,1.5,1.5,3400,0.0,1.0
1995-06-01,3.0,3.063,2.875,3.0,9800,1.5,1.5315,1.4375,1.5,19600,0.0,1.0
1995-06-02,3.125,3.125,2.875,3.125,3600,1.5625,1.5625,1.4375,1.5625,7200,0.0,1.0
1995-06-05,2.875,3.125,2.875,3.125,11800,1.4375,1.5625,1.4375,1.5625,23600,0.0,1.0
1995-06-06,2.875,3.125,2.875,3.125,9300,1.4375,1.5625,1.4375,1.5625,18600,0.0,1.0
1995-06-07,2.875,3.125,2.875,2.875,6400,1.4375,1.5625,1.4375,1.4375,12800,0.0,1.0
1995-06-08,3.125,3.125,2.875,2.875,43800,1.5625,1.5625,1.4375,1.4375,87600,0.0,1.0
1995-06-09,3.125,3.125,2.875,2.875,7600,1.5625,1.5625,1.4375,1.4375,15200,0.0,1.0
1995-06-12,3.0,3.125,2.875,2.875,11100,1.5,1.5625,1.4375,1.4375,22200,0.0,1.0
1995-06-13,3.25,3.313,3.0,3.0,86600,1.625,1.6565,1.5,1.5,173200,0.0,1.0
1995-06-14,3.75,4.25,3.25,3.375,304200,1.875,2.125,1.625,1.6875,608400,0.0,1.0
1995-06-15,3.875,4.125,3.75,3.875,172400,1.9375,2.0625,1.875,1.9375,344800,0.0,1.0
1995-06-16,4.25,4.5,3.75,4.0,185000,2.125,2.25,1.875,2.0,370000,0.0,1.0
1995-06-19,4.125,4.375,4.125,4.375,31300,2.0625,2.1875,2.0625,2.1875,62600,0.0,1.0
1995-06-20,3.75,4.375,3.75,4.125,38800,1.875,2.1875,1.875,2.0625,77600,0.0,1.0
1995-06-21,3.5,3.875,3.375,3.75,84000,1.75,1.9375,1.6875,1.875,168000,0.0,1.0
1995-06-22,3.625,3.625,3.5,3.5,29400,1.8125,1.8125,1.75,1.75,58800,0.0,1.0
1995-06-23,3.625,3.625,3.5,3.5,18400,1.8125,1.8125,1.75,1.75,36800,0.0,1.0
1995-06-26,3.375,3.625,3.375,3.5,35300,1.6875,1.8125,1.6875,1.75,70600,0.0,1.0
1995-06-27,3.75,3.875,3.25,3.25,44800,1.875,1.9375,1.625,1.625,89600,0.0,1.0
1995-06-28,3.625,3.875,3.625,3.625,8500,1.8125,1.9375,1.8125,1.8125,17000,0.0,1.0
1995-06-29,3.75,3.875,3.625,3.625,10400,1.875,1.9375,1.8125,1.8125,20800,0.0,1.0
1995-06-30,3.875,3.875,3.625,3.625,3200,1.9375,1.9375,1.8125,1.8125,6400,0.0,1.0
1995-07-03,3.875,3.875,3.625,3.625,4200,1.9375,1.9375,1.8125,1.8125,8400,0.0,1.0
1995-07-05,4.25,4.375,3.75,3.75,76800,2.125,2.1875,1.875,1.875,153600,0.0,1.0
1995-07-06,4.625,4.75,4.125,4.25,223700,2.3125,2.375,2.0625,2.125,447400,0.0,1.0
1995-07-07,4.875,4.875,4.375,4.75,132800,2.4375,2.4375,2.1875,2.375,265600,0.0,1.0
1995-07-10,4.875,5.0,4.625,5.0,74900,2.4375,2.5,2.3125,2.5,149800,0.0,1.0
1995-07-11,4.75,4.875,4.625,4.875,64300,2.375,2.4375,2.3125,2.4375,128600,0.0,1.0
1995-07-12,5.25,6.375,4.625,4.75,335700,2.625,3.1875,2.3125,2.375,671400,0.0,1.0
1995-07-13,6.188,6.25,5.25,5.5,209000,3.094,3.125,2.625,2.75,418000,0.0,1.0
1995-07-14,6.0,6.25,5.875,6.0,169400,3.0,3.125,2.9375,3.0,338800,0.0,1.0
1995-07-17,6.25,6.25,6.0,6.25,106100,3.125,3.125,3.0,3.125,212200,0.0,1.0
1995-07-18,5.75,6.125,5.75,6.0,49200,2.875,3.0625,2.875,3.0,98400,0.0,1.0
1995-07-19,5.375,5.625,5.375,5.375,20300,2.6875,2.8125,2.6875,2.6875,40600,0.0,1.0
1995-07-20,5.25,5.625,5.25,5.375,36200,2.625,2.8125,2.625,2.6875,72400,0.0,1.0
1995-07-21,5.125,5.25,4.75,5.125,81800,2.5625,2.625,2.375,2.5625,163600,0.0,1.0
1995-07-24,5.375,5.375,4.875,4.875,23300,2.6875,2.6875,2.4375,2.4375,46600,0.0,1.0
1995-07-25,5.75,5.75,5.125,5.375,37300,2.875,2.875,2.5625,2.6875,74600,0.0,1.0
1995-07-26,5.5,5.75,5.375,5.75,44300,2.75,2.875,2.6875,2.875,88600,0.0,1.0
1995-07-27,7.375,7.375,6.25,6.75,515600,3.6875,3.6875,3.125,3.375,1031200,0.0,1.0
1995-07-28,8.375,8.625,7.5,7.5,458700,4.1875,4.3125,3.75,3.75,917400,0.0,1.0
1995-07-31,8.625,9.25,8.25,8.5,315100,4.3125,4.625,4.125,4.25,630200,0.0,1.0
1995-08-01,8.0,8.625,7.25,8.625,192100,4.0,4.3125,3.625,4.3125,384200,0.0,1.0
1995-08-02,7.625,8.5,7.5,8.125,429700,3.8125,4.25,3.75,4.0625,859400,0.0,1.0
1995-08-03,7.75,7.75,7.0,7.25,110700,3.875,3.875,3.5,3.625,221400,0.0,1.0
1995-08-04,7.875,8.0,7.5,7.75,115700,3.9375,4.0,3.75,3.875,231400,0.0,1.0
1995-08-07,8.0,8.0,7.625,7.625,50300,4.0,4.0,3.8125,3.8125,100600,0.0,1.0
1995-08-08,8.25,8.375,7.625,8.0,147300,4.125,4.1875,3.8125,4.0,294600,0.0,1.0
1995-08-09,8.375,8.5,7.875,8.25,199500,4.1875,4.25,3.9375,4.125,399000,0.0,1.0
1995-08-10,7.875,8.375,7.75,8.125,165900,3.9375,4.1875,3.875,4.0625,331800,0.0,1.0
1995-08-11,7.625,8.125,7.625,7.75,101900,3.8125,4.0625,3.8125,3.875,203800,0.0,1.0
1995-08-14,7.875,8.125,7.625,7.625,32100,3.9375,4.0625,3.8125,3.8125,64200,0.0,1.0
1995-08-15,7.875,8.125,7.875,7.875,35600,3.9375,4.0625,3.9375,3.9375,71200,0.0,1.0
1995-08-16,7.25,7.75,7.125,7.75,70300,3.625,3.875,3.5625,3.875,140600,0.0,1.0
1995-08-17,8.0,8.25,7.125,7.125,92900,4.0,4.125,3.5625,3.5625,185800,0.0,1.0
1995-08-18,7.75,8.25,7.75,8.25,35700,3.875,4.125,3.875,4.125,71400,0.0,1.0
1995-08-21,7.75,8.0,7.5,7.75,41500,3.875,4.0,3.75,3.875,83000,0.0,1.0
1995-08-22,7.875,8.25,7.75,7.75,184500,3.9375,4.125,3.875,3.875,369000,0.0,1.0
1995-08-23,7.875,8.0,7.75,8.0,22400,3.9375,4.0,3.875,4.0,44800,0.0,1.0
1995-08-24,7.0,7.875,6.75,7.75,181300,3.5,3.9375,3.375,3.875,362600,0.0,1.0
1995-08-25,6.875,7.125,6.75,7.125,38200,3.4375,3.5625,3.375,3.5625,76400,0.0,1.0
1995-08-28,6.625,7.125,6.625,6.875,11400,3.3125,3.5625,3.3125,3.4375,22800,0.0,1.0
1995-08-29,6.688,7.0,6.5,6.625,64100,3.344,3.5,3.25,3.3125,128200,0.0,1.0
1995-08-30,6.875,6.875,6.625,6.625,36600,3.4375,3.4375,3.3125,3.3125,73200,0.0,1.0
1995-08-31,6.875,7.0,6.625,6.625,64000,3.4375,3.5,3.3125,3.3125,128000,0.0,1.0
1995-09-01,7.375,7.5,6.75,6.75,59000,3.6875,3.75,3.375,3.375,118000,0.0,1.0
1995-09-05,7.5,7.75,7.25,7.25,38400,3.75,3.875,3.625,3.625,76800,0.0,1.0
1995-09-06,7.25,7.5,7.125,7.375,110600,3.625,3.75,3.5625,3.6875,221200,0.0,1.0
1995-09-07,7.125,7.375,7.0,7.125,31800,3.5625,3.6875,3.5,3.5625,63600,0.0,1.0
1995-09-08,7.25,7.25,7.0,7.25,18200,3.625,3.625,3.5,3.625,36400,0.0,1.0
1995-09-11,7.25,7.25,6.875,7.25,15800,3.625,3.625,3.4375,3.625,31600,0.0,1.0
1995-09-12,7.125,7.5,6.875,7.25,64400,3.5625,3.75,3.4375,3.625,128800,0.0,1.0
1995-09-13,7.25,7.375,7.0,7.125,28300,3.625,3.6875,3.5,3.5625,56600,0.0,1.0
1995-09-14,7.5,7.75,7.125,7.125,46800,3.75,3.875,3.5625,3.5625,93600,0.0,1.0
1995-09-15,7.375,7.75,7.375,7.75,12100,3.6875,3.875,3.6875,3.875,24200,0.0,1.0
1995-09-18,7.125,7.75,6.75,7.375,105800,3.5625,3.875,3.375,3.6875,211600,0.0,1.0
1995-09-19,7.25,7.25,6.875,6.875,30300,3.625,3.625,3.4375,3.4375,60600,0.0,1.0
1995-09-20,6.875,7.5,6.875,7.5,689500,3.4375,3.75,3.4375,3.75,1379000,0.0,1.0
1995-09-21,7.0,7.25,6.75,6.875,335600,3.5,3.625,3.375,3.4375,671200,0.0,1.0
1995-09-22,6.625,6.875,6.625,6.875,30500,3.3125,3.4375,3.3125,3.4375,61000,0.0,1.0
1995-09-25,7.0,7.0,6.625,6.625,19700,3.5,3.5,3.3125,3.3125,39400,0.0,1.0
1995-09-26,6.625,7.0,6.625,6.688,102500,3.3125,3.5,3.3125,3.344,205000,0.0,1.0
1995-09-27,6.5,7.0,6.5,6.875,191500,3.25,3.5,3.25,3.4375,383000,0.0,1.0
1995-09-28,6.75,6.75,6.5,6.75,23600,3.375,3.375,3.25,3.375,47200,0.0,1.0
1995-09-29,6.5,6.75,6.5,6.75,113300,3.25,3.375,3.25,3.375,226600,0.0,1.0
1995-10-02,6.375,6.75,6.375,6.5,73000,3.1875,3.375,3.1875,3.25,146000,0.0,1.0
1995-10-03,6.25,6.75,6.25,6.375,198300,3.125,3.375,3.125,3.1875,396600,0.0,1.0
1995-10-04,6.25,6.5,6.25,6.5,34500,3.125,3.25,3.125,3.25,69000,0.0,1.0
1995-10-05,6.0,6.375,6.0,6.375,109300,3.0,3.1875,3.0,3.1875,218600,0.0,1.0
1995-10-06,6.0,6.25,6.0,6.0,67600,3.0,3.125,3.0,3.0,135200,0.0,1.0
1995-10-09,5.875,6.063,5.875,6.0,86200,2.9375,3.0315,2.9375,3.0,172400,0.0,1.0
1995-10-10,6.0,6.0,5.75,6.0,99200,3.0,3.0,2.875,3.0,198400,0.0,1.0
1995-10-11,5.875,6.125,5.75,5.75,32100,2.9375,3.0625,2.875,2.875,64200,0.0,1.0
1995-10-12,6.125,6.375,6.0,6.0,35300,3.0625,3.1875,3.0,3.0,70600,0.0,1.0
1995-10-13,6.5,6.625,6.125,6.25,27900,3.25,3.3125,3.0625,3.125,55800,0.0,1.0
1995-10-16,6.75,6.75,6.375,6.438,24200,3.375,3.375,3.1875,3.219,48400,0.0,1.0
1995-10-17,6.625,6.625,6.375,6.625,19700,3.3125,3.3125,3.1875,3.3125,39400,0.0,1.0
1995-10-18,6.375,6.625,6.25,6.625,82000,3.1875,3.3125,3.125,3.3125,164000,0.0,1.0
1995-10-19,6.375,6.375,6.375,6.375,3000,3.1875,3.1875,3.1875,3.1875,6000,0.0,1.0
1995-10-20,6.75,6.75,6.375,6.625,32400,3.375,3.375,3.1875,3.3125,64800,0.0,1.0
1995-10-23,6.5,6.563,6.5,6.5,6100,3.25,3.2815,3.25,3.25,12200,0.0,1.0
1995-10-24,6.375,6.5,6.375,6.375,11300,3.1875,3.25,3.1875,3.1875,22600,0.0,1.0
1995-10-25,6.375,6.625,6.375,6.625,15300,3.1875,3.3125,3.1875,3.3125,30600,0.0,1.0
1995-10-26,6.625,6.625,6.375,6.375,900,3.3125,3.3125,3.1875,3.1875,1800,0.0,1.0
1995-10-27,6.5,6.5,6.375,6.375,2200,3.25,3.25,3.1875,3.1875,4400,0.0,1.0
1995-10-30,6.5,6.625,6.5,6.5,93600,3.25,3.3125,3.25,3.25,187200,0.0,1.0
1995-10-31,6.5,6.563,6.5,6.5,14600,3.25,3.2815,3.25,3.25,29200,0.0,1.0
1995-11-01,6.5,6.625,6.5,6.5,15900,3.25,3.3125,3.25,3.25,31800,0.0,1.0
1995-11-02,6.5,6.625,6.5,6.5,18400,3.25,3.3125,3.25,3.25,36800,0.0,1.0
1995-11-03,6.625,6.625,6.5,6.625,12500,3.3125,3.3125,3.25,3.3125,25000,0.0,1.0
1995-11-06,6.625,6.625,6.5,6.625,27900,3.3125,3.3125,3.25,3.3125,55800,0.0,1.0
1995-11-07,6.5,6.625,6.5,6.5,23300,3.25,3.3125,3.25,3.25,46600,0.0,1.0
1995-11-08,6.5,6.625,6.5,6.625,34200,3.25,3.3125,3.25,3.3125,68400,0.0,1.0
1995-11-09,6.5,6.625,6.5,6.5,4700,3.25,3.3125,3.25,3.25,9400,0.0,1.0
1995-11-10,6.625,6.625,6.5,6.5,33400,3.3125,3.3125,3.25,3.25,66800,0.0,1.0
1995-11-13,6.5,6.625,6.5,6.625,7200,3.25,3.3125,3.25,3.3125,14400,0.0,1.0
1995-11-14,6.563,6.563,6.5,6.5,62900,3.2815,3.2815,3.25,3.25,125800,0.0,1.0
1995-11-15,6.875,7.625,6.5,6.5,109300,3.4375,3.8125,3.25,3.25,218600,0.0,1.0
1995-11-16,6.875,7.375,6.875,7.375,123800,3.4375,3.6875,3.4375,3.6875,247600,0.0,1.0
1995-11-17,6.875,7.125,6.875,7.125,18900,3.4375,3.5625,3.4375,3.5625,37800,0.0,1.0
1995-11-20,6.625,7.0,6.625,6.875,18700,3.3125,3.5,3.3125,3.4375,37400,0.0,1.0
1995-11-21,6.5,6.875,6.5,6.875,127100,3.25,3.4375,3.25,3.4375,254200,0.0,1.0
1995-11-22,6.563,6.75,6.5,6.5,92000,3.2815,3.375,3.25,3.25,184000,0.0,1.0
1995-11-24,6.5,6.75,6.5,6.75,2000,3.25,3.375,3.25,3.375,4000,0.0,1.0
1995-11-27,6.5,6.5,6.5,6.5,4500,3.25,3.25,3.25,3.25,9000,0.0,1.0
1995-11-28,6.25,6.75,6.0,6.5,26500,3.125,3.375,3.0,3.25,53000,0.0,1.0
1995-11-29,5.875,6.25,5.875,6.0,59400,2.9375,3.125,2.9375,3.0,118800,0.0,1.0
1995-11-30,5.875,6.125,5.75,6.0,45000,2.9375,3.0625,2.875,3.0,90000,0.0,1.0
1995-12-01,6.0,6.125,5.875,5.875,9500,3.0,3.0625,2.9375,2.9375,19000,0.0,1.0
1995-12-04,6.0,6.125,5.875,5.875,54700,3.0,3.0625,2.9375,2.9375,109400,0.0,1.0
1995-12-05,6.25,6.375,6.0,6.25,23100,3.125,3.1875,3.0,3.125,46200,0.0,1.0
1995-12-06,6.75,6.875,6.0,6.0,71300,3.375,3.4375,3.0,3.0,142600,0.0,1.0
1995-12-07,6.813,6.875,6.75,6.875,30500,3.4065,3.4375,3.375,3.4375,61000,0.0,1.0
1995-12-08,7.125,7.125,6.75,6.875,39000,3.5625,3.5625,3.375,3.4375,78000,0.0,1.0
1995-12-11,6.75,7.125,6.75,7.125,15600,3.375,3.5625,3.375,3.5625,31200,0.0,1.0
1995-12-12,6.5,6.625,6.25,6.5,68600,3.25,3.3125,3.125,3.25,137200,0.0,1.0
1995-12-13,6.5,6.625,6.25,6.5,8800,3.25,3.3125,3.125,3.25,17600,0.0,1.0
1995-12-14,6.75,6.875,6.625,6.625,11200,3.375,3.4375,3.3125,3.3125,22400,0.0,1.0
1995-12-15,6.25,6.75,6.25,6.625,20100,3.125,3.375,3.125,3.3125,40200,0.0,1.0
1995-12-18,6.0,6.25,6.0,6.25,29500,3.0,3.125,3.0,3.125,59000,0.0,1.0
1995-12-19,6.375,6.375,6.0,6.125,19900,3.1875,3.1875,3.0,3.0625,39800,0.0,1.0
1995-12-20,6.125,6.375,6.0,6.375,156700,3.0625,3.1875,3.0,3.1875,313400,0.0,1.0
1995-12-21,6.625,7.125,6.125,6.125,167400,3.3125,3.5625,3.0625,3.0625,334800,0.0,1.0
1995-12-22,7.375,7.5,6.625,6.75,165000,3.6875,3.75,3.3125,3.375,330000,0.0,1.0
1995-12-26,7.875,8.375,7.25,7.5,185700,3.9375,4.1875,3.625,3.75,371400,0.0,1.0
1995-12-27,8.0,8.625,7.813,8.125,97300,4.0,4.3125,3.9065,4.0625,194600,0.0,1.0
1995-12-28,7.875,8.0,7.5,7.875,37700,3.9375,4.0,3.75,3.9375,75400,0.0,1.0
1995-12-29,7.938,8.125,7.5,7.875,48200,3.969,4.0625,3.75,3.9375,96400,0.0,1.0
1996-01-02,7.5,7.75,7.38,7.75,38800,3.75,3.875,3.69,3.875,77600,0.0,1.0
1996-01-03,7.62,7.62,7.12,7.12,5200,3.81,3.81,3.56,3.56,10400,0.0,1.0
1996-01-04,7.5,7.75,7.375,7.75,680100,3.75,3.875,3.6875,3.875,1360200,0.0,1.0
1996-01-05,7.625,7.625,7.125,7.125,188400,3.8125,3.8125,3.5625,3.5625,376800,0.0,1.0
1996-01-08,9.0,9.12,8.5,8.5,42900,4.5,4.56,4.25,4.25,85800,0.0,1.0
1996-01-09,9.12,9.38,8.88,9.0,199500,4.56,4.69,4.44,4.5,399000,0.0,1.0
1996-01-10,9.0,9.125,8.5,8.5,247600,4.5,4.5625,4.25,4.25,495200,0.0,1.0
1996-01-11,9.125,9.375,8.875,9.0,48200,4.5625,4.6875,4.4375,4.5,96400,0.0,1.0
1996-01-12,9.0,9.25,8.875,8.875,41200,4.5,4.625,4.4375,4.4375,82400,0.0,1.0
1996-01-15,9.25,9.25,8.75,8.88,43000,4.625,4.625,4.375,4.44,86000,0.0,1.0
1996-01-16,9.12,9.25,9.0,9.25,10200,4.56,4.625,4.5,4.625,20400,0.0,1.0
1996-01-17,9.25,9.25,8.75,8.875,22400,4.625,4.625,4.375,4.4375,44800,0.0,1.0
1996-01-18,9.125,9.25,9.0,9.25,220200,4.5625,4.625,4.5,4.625,440400,0.0,1.0
1996-01-19,9.0,9.25,9.0,9.0,168600,4.5,4.625,4.5,4.5,337200,0.0,1.0
1996-01-22,10.38,10.88,9.75,9.75,157800,5.19,5.44,4.875,4.875,315600,0.0,1.0
1996-01-23,9.75,10.62,9.75,10.62,90600,4.875,5.31,4.875,5.31,181200,0.0,1.0
1996-01-24,10.375,10.875,9.75,9.75,61200,5.1875,5.4375,4.875,4.875,122400,0.0,1.0
1996-01-25,9.75,10.625,9.75,10.625,120100,4.875,5.3125,4.875,5.3125,240200,0.0,1.0
1996-01-26,9.25,9.875,9.25,9.5,84800,4.625,4.9375,4.625,4.75,169600,0.0,1.0
1996-01-29,9.75,10.0,9.75,9.75,27000,4.875,5.0,4.875,4.875,54000,0.0,1.0
1996-01-30,10.12,10.25,9.75,10.0,203800,5.06,5.125,4.875,5.0,407600,0.0,1.0
1996-01-31,9.75,10.0,9.75,9.75,12300,4.875,5.0,4.875,4.875,24600,0.0,1.0
1996-02-01,10.125,10.25,9.75,10.0,105500,5.0625,5.125,4.875,5.0,211000,0.0,1.0
1996-02-02,9.875,10.25,9.75,9.75,16800,4.9375,5.125,4.875,4.875,33600,0.0,1.0
1996-02-05,9.875,10.125,9.875,9.875,39800,4.9375,5.0625,4.9375,4.9375,79600,0.0,1.0
1996-02-06,9.375,10.0,9.0,9.875,64200,4.6875,5.0,4.5,4.9375,128400,0.0,1.0
1996-02-07,8.625,9.375,8.625,9.125,32700,4.3125,4.6875,4.3125,4.5625,65400,0.0,1.0
1996-02-08,8.5,8.875,8.375,8.5,42100,4.25,4.4375,4.1875,4.25,84200,0.0,1.0
1996-02-09,8.0,8.5,8.0,8.25,37600,4.0,4.25,4.0,4.125,75200,0.0,1.0
1996-02-12,8.25,8.5,7.625,8.0,96500,4.125,4.25,3.8125,4.0,193000,0.0,1.0
1996-02-13,8.125,8.5,8.125,8.25,8200,4.0625,4.25,4.0625,4.125,16400,0.0,1.0
1996-02-14,8.375,8.875,8.125,8.125,87500,4.1875,4.4375,4.0625,4.0625,175000,0.0,1.0
1996-02-15,8.5,8.625,8.375,8.625,43300,4.25,4.3125,4.1875,4.3125,86600,0.0,1.0
1996-02-16,8.375,8.625,8.25,8.375,16100,4.1875,4.3125,4.125,4.1875,32200,0.0,1.0
1996-02-20,7.75,8.5,7.625,8.25,66700,3.875,4.25,3.8125,4.125,133400,0.0,1.0
1996-02-21,8.125,8.25,7.75,7.875,48500,4.0625,4.125,3.875,3.9375,97000,0.0,1.0
1996-02-22,9.1875,9.625,8.25,8.375,358300,4.59375,4.8125,4.125,4.1875,716600,0.0,1.0
1996-02-23,9.25,9.625,8.875,9.375,261500,4.625,4.8125,4.4375,4.6875,523000,0.0,1.0
1996-02-26,9.125,9.375,8.875,9.0,86700,4.5625,4.6875,4.4375,4.5,173400,0.0,1.0
1996-02-27,10.25,11.125,9.375,9.375,212300,5.125,5.5625,4.6875,4.6875,424600,0.0,1.0
1996-02-28,10.5,11.25,10.5,10.5,224000,5.25,5.625,5.25,5.25,448000,0.0,1.0
1996-02-29,9.875,11.0,9.625,11.0,199700,4.9375,5.5,4.8125,5.5,399400,0.0,1.0
1996-03-01,9.12,9.88,9.12,9.88,54800,4.56,4.94,4.56,4.94,109600,0.0,1.0
1996-03-04,9.75,9.75,9.38,9.62,64500,4.875,4.875,4.69,4.81,129000,0.0,1.0
1996-03-05,9.88,9.88,9.38,9.75,31700,4.94,4.94,4.69,4.875,63400,0.0,1.0
1996-03-06,9.75,9.75,9.375,9.625,99500,4.875,4.875,4.6875,4.8125,199000,0.0,1.0
1996-03-07,9.875,9.875,9.375,9.75,28400,4.9375,4.9375,4.6875,4.875,56800,0.0,1.0
1996-03-08,10.0,10.0,9.5,9.875,50700,5.0,5.0,4.75,4.9375,101400,0.0,1.0
1996-03-11,9.25,9.38,8.88,9.0,55800,4.625,4.69,4.44,4.5,111600,0.0,1.0
1996-03-12,8.88,9.38,8.38,9.38,46100,4.44,4.69,4.19,4.69,92200,0.0,1.0
1996-03-13,9.25,9.375,8.875,9.0,22200,4.625,4.6875,4.4375,4.5,44400,0.0,1.0
1996-03-14,8.875,9.375,8.375,9.375,25400,4.4375,4.6875,4.1875,4.6875,50800,0.0,1.0
1996-03-15,8.625,9.0,8.5,9.0,101500,4.3125,4.5,4.25,4.5,203000,0.0,1.0
1996-03-18,8.62,8.75,8.25,8.25,114600,4.31,4.375,4.125,4.125,229200,0.0,1.0
1996-03-19,9.25,9.5,8.5,8.5,111000,4.625,4.75,4.25,4.25,222000,0.0,1.0
1996-03-20,8.625,8.75,8.25,8.25,74500,4.3125,4.375,4.125,4.125,149000,0.0,1.0
1996-03-21,9.25,9.5,8.5,9.4375,132400,4.625,4.75,4.25,4.71875,264800,0.0,1.0
1996-03-22,9.625,9.6875,9.0,9.0,118100,4.8125,4.84375,4.5,4.5,236200,0.0,1.0
1996-03-25,9.25,10.12,9.25,9.88,130600,4.625,5.06,4.625,4.94,261200,0.0,1.0
1996-03-26,8.38,9.12,8.38,8.88,187500,4.19,4.56,4.19,4.44,375000,0.0,1.0
1996-03-27,9.25,10.125,9.25,9.875,294900,4.625,5.0625,4.625,4.9375,589800,0.0,1.0
1996-03-28,8.375,9.125,8.375,8.875,156300,4.1875,4.5625,4.1875,4.4375,312600,0.0,1.0
1996-03-29,9.125,9.5,8.375,8.75,95100,4.5625,4.75,4.1875,4.375,190200,0.0,1.0
1996-04-01,9.125,9.125,9.125,9.125,53100,4.5625,4.5625,4.5625,4.5625,106200,0.0,1.0
1996-04-02,8.875,9.125,8.625,9.125,31900,4.4375,4.5625,4.3125,4.5625,63800,0.0,1.0
1996-04-03,9.0,9.0,8.625,8.75,316000,4.5,4.5,4.3125,4.375,632000,0.0,1.0
1996-04-04,9.875,10.25,8.75,8.75,171800,4.9375,5.125,4.375,4.375,343600,0.0,1.0
1996-04-08,9.5,9.5,9.5,9.5,131400,4.75,4.75,4.75,4.75,262800,0.0,1.0
1996-04-09,9.0,9.25,8.5,9.25,131400,4.5,4.625,4.25,4.625,262800,0.0,1.0
1996-04-10,9.125,9.75,8.875,8.875,157500,4.5625,4.875,4.4375,4.4375,315000,0.0,1.0
1996-04-11,9.5,10.0,8.875,8.875,67300,4.75,5.0,4.4375,4.4375,134600,0.0,1.0
1996-04-12,9.125,9.5,9.0,9.125,42800,4.5625,4.75,4.5,4.5625,85600,0.0,1.0
1996-04-15,9.125,9.125,9.125,9.125,19300,4.5625,4.5625,4.5625,4.5625,38600,0.0,1.0
1996-04-16,9.25,9.5,9.125,9.5,62100,4.625,4.75,4.5625,4.75,124200,0.0,1.0
1996-04-17,9.0,9.375,9.0,9.125,107000,4.5,4.6875,4.5,4.5625,214000,0.0,1.0
1996-04-18,9.25,9.375,9.0,9.125,54000,4.625,4.6875,4.5,4.5625,108000,0.0,1.0
1996-04-19,8.875,9.25,8.875,9.25,215500,4.4375,4.625,4.4375,4.625,431000,0.0,1.0
1996-04-22,8.875,8.875,8.875,8.875,343500,4.4375,4.4375,4.4375,4.4375,687000,0.0,1.0
1996-04-23,9.875,10.0,8.875,9.25,295600,4.9375,5.0,4.4375,4.625,591200,0.0,1.0
1996-04-24,10.125,10.125,9.75,10.0,322200,5.0625,5.0625,4.875,5.0,644400,0.0,1.0
1996-04-25,10.25,10.625,9.875,10.125,275200,5.125,5.3125,4.9375,5.0625,550400,0.0,1.0
1996-04-26,10.875,10.875,10.125,10.375,305700,5.4375,5.4375,5.0625,5.1875,611400,0.0,1.0
1996-04-29,10.875,10.875,10.875,10.875,261700,5.4375,5.4375,5.4375,5.4375,523400,0.0,1.0
1996-04-30,10.875,11.125,10.375,10.75,116000,5.4375,5.5625,5.1875,5.375,232000,0.0,1.0
1996-05-01,10.875,11.125,10.375,10.75,228100,5.4375,5.5625,5.1875,5.375,456200,0.0,1.0
1996-05-02,10.875,10.875,10.875,10.875,314300,5.4375,5.4375,5.4375,5.4375,628600,0.0,1.0
1996-05-03,11.5,11.75,10.625,10.875,45600,5.75,5.875,5.3125,5.4375,91200,0.0,1.0
1996-05-06,10.88,11.38,10.25,11.25,191300,5.44,5.69,5.125,5.625,382600,0.0,1.0
1996-05-07,11.25,11.44,10.62,10.62,237500,5.625,5.72,5.31,5.31,475000,0.0,1.0
1996-05-08,10.875,11.375,10.25,11.25,141900,5.4375,5.6875,5.125,5.625,283800,0.0,1.0
1996-05-09,11.25,11.4375,10.625,10.875,515300,5.625,5.71875,5.3125,5.4375,1030600,0.0,1.0
1996-05-10,11.0,11.25,11.0,11.125,388800,5.5,5.625,5.5,5.5625,777600,0.0,1.0
1996-05-13,12.25,12.5,11.75,12.12,293200,6.125,6.25,5.875,6.06,586400,0.0,1.0
1996-05-14,12.5,12.75,12.12,12.5,253900,6.25,6.375,6.06,6.25,507800,0.0,1.0
1996-05-15,12.25,12.5,11.75,12.125,139300,6.125,6.25,5.875,6.0625,278600,0.0,1.0
1996-05-16,12.5,12.75,12.125,12.5,152800,6.25,6.375,6.0625,6.25,305600,0.0,1.0
1996-05-17,12.4375,12.625,12.1875,12.5,147200,6.21875,6.3125,6.09375,6.25,294400,0.0,1.0
1996-05-20,12.75,13.25,11.75,11.75,196900,6.375,6.625,5.875,5.875,393800,0.0,1.0
1996-05-21,14.88,15.25,13.75,14.0,994900,7.44,7.625,6.875,7.0,1989800,0.0,1.0
1996-05-22,12.75,13.25,11.75,12.0,443900,6.375,6.625,5.875,6.0,887800,0.0,1.0
1996-05-23,14.875,15.25,12.75,14.0,752800,7.4375,7.625,6.375,7.0,1505600,0.0,1.0
1996-05-24,15.0,15.125,14.0,14.625,458000,7.5,7.5625,7.0,7.3125,916000,0.0,1.0
1996-05-28,14.5,15.62,14.5,15.38,350800,7.25,7.81,7.25,7.69,701600,0.0,1.0
1996-05-29,16.25,16.25,14.5,14.62,993500,8.125,8.125,7.25,7.31,1987000,0.0,1.0
1996-05-30,14.5,15.625,14.5,15.375,528600,7.25,7.8125,7.25,7.6875,1057200,0.0,1.0
1996-05-31,16.25,16.25,14.5,14.625,336000,8.125,8.125,7.25,7.3125,672000,0.0,1.0
1996-06-03,16.25,16.25,16.25,16.25,211700,8.125,8.125,8.125,8.125,423400,0.0,1.0
1996-06-04,14.875,15.625,14.75,15.625,307800,7.4375,7.8125,7.375,7.8125,615600,0.0,1.0
1996-06-05,14.875,15.25,14.75,14.75,245000,7.4375,7.625,7.375,7.375,490000,0.0,1.0
1996-06-06,15.875,15.875,14.75,15.0,245500,7.9375,7.9375,7.375,7.5,491000,0.0,1.0
1996-06-07,15.5,16.625,15.375,16.125,237200,7.75,8.3125,7.6875,8.0625,474400,0.0,1.0
1996-06-10,14.62,14.88,14.62,14.75,40900,7.31,7.44,7.31,7.375,81800,0.0,1.0
1996-06-11,15.5,15.5,15.5,15.5,181700,7.75,7.75,7.75,7.75,363400,0.0,1.0
1996-06-12,14.75,15.25,14.5,14.75,181700,7.375,7.625,7.25,7.375,363400,0.0,1.0
1996-06-13,14.75,15.125,14.625,14.625,351800,7.375,7.5625,7.3125,7.3125,703600,0.0,1.0
1996-06-14,15.5,16.25,14.875,15.875,152000,7.75,8.125,7.4375,7.9375,304000,0.0,1.0
1996-06-17,15.5,15.5,15.5,15.5,160900,7.75,7.75,7.75,7.75,321800,0.0,1.0
1996-06-18,14.375,15.125,14.25,14.875,315500,7.1875,7.5625,7.125,7.4375,631000,0.0,1.0
1996-06-19,12.5,14.5,12.375,14.25,510800,6.25,7.25,6.1875,7.125,1021600,0.0,1.0
1996-06-20,13.625,14.125,12.625,13.0,226000,6.8125,7.0625,6.3125,6.5,452000,0.0,1.0
1996-06-21,13.0,13.875,12.625,13.75,374400,6.5,6.9375,6.3125,6.875,748800,0.0,1.0
1996-06-24,13.0,13.0,13.0,13.0,136100,6.5,6.5,6.5,6.5,272200,0.0,1.0
1996-06-25,12.5,12.875,12.25,12.75,265400,6.25,6.4375,6.125,6.375,530800,0.0,1.0
1996-06-26,12.25,12.625,11.875,12.5,161700,6.125,6.3125,5.9375,6.25,323400,0.0,1.0
1996-06-27,11.0,12.0,11.0,11.875,301600,5.5,6.0,5.5,5.9375,603200,0.0,1.0
1996-06-28,11.75,12.0,10.5,11.125,373700,5.875,6.0,5.25,5.5625,747400,0.0,1.0
1996-07-01,13.25,13.62,12.0,12.25,287400,6.625,6.81,6.0,6.125,574800,0.0,1.0
1996-07-02,13.38,13.62,12.88,13.12,279000,6.69,6.81,6.44,6.56,558000,0.0,1.0
1996-07-03,13.25,13.625,12.0,12.25,120000,6.625,6.8125,6.0,6.125,240000,0.0,1.0
1996-07-05,13.625,13.875,13.25,13.625,127500,6.8125,6.9375,6.625,6.8125,255000,0.0,1.0
1996-07-08,12.12,12.5,11.88,12.25,142600,6.06,6.25,5.94,6.125,285200,0.0,1.0
1996-07-09,12.5,13.25,12.0,12.12,324900,6.25,6.625,6.0,6.06,649800,0.0,1.0
1996-07-10,12.125,12.5,11.875,12.25,139200,6.0625,6.25,5.9375,6.125,278400,0.0,1.0
1996-07-11,12.5,13.25,12.0,12.125,365100,6.25,6.625,6.0,6.0625,730200,0.0,1.0
1996-07-12,11.375,12.75,10.875,12.375,230600,5.6875,6.375,5.4375,6.1875,461200,0.0,1.0
1996-07-15,9.81,10.5,9.5,10.12,163400,4.905,5.25,4.75,5.06,326800,0.0,1.0
1996-07-16,9.62,9.75,9.12,9.75,172600,4.81,4.875,4.56,4.875,345200,0.0,1.0
1996-07-17,9.8125,10.5,9.5,10.125,137400,4.90625,5.25,4.75,5.0625,274800,0.0,1.0
1996-07-18,9.625,9.75,9.125,9.75,358500,4.8125,4.875,4.5625,4.875,717000,0.0,1.0
1996-07-19,10.375,10.625,9.875,10.25,78000,5.1875,5.3125,4.9375,5.125,156000,0.0,1.0
1996-07-22,10.38,10.88,10.38,10.88,35200,5.19,5.44,5.19,5.44,70400,0.0,1.0
1996-07-23,9.88,10.5,9.62,10.38,182300,4.94,5.25,4.81,5.19,364600,0.0,1.0
1996-07-24,10.375,10.875,10.375,10.875,199300,5.1875,5.4375,5.1875,5.4375,398600,0.0,1.0
1996-07-25,9.875,10.5,9.625,10.375,1223700,4.9375,5.25,4.8125,5.1875,2447400,0.0,1.0
1996-07-26,9.875,9.875,8.5,9.125,111700,4.9375,4.9375,4.25,4.5625,223400,0.0,1.0
1996-07-29,11.25,12.0,11.0,11.0,206500,5.625,6.0,5.5,5.5,413000,0.0,1.0
1996-07-30,11.38,11.62,11.12,11.25,53800,5.69,5.81,5.56,5.625,107600,0.0,1.0
1996-07-31,11.25,12.0,11.0,11.0,201300,5.625,6.0,5.5,5.5,402600,0.0,1.0
1996-08-01,11.375,11.625,11.125,11.25,132700,5.6875,5.8125,5.5625,5.625,265400,0.0,1.0
1996-08-02,11.375,11.375,11.375,11.375,269400,5.6875,5.6875,5.6875,5.6875,538800,0.0,1.0
1996-08-05,11.375,11.375,11.375,11.375,175200,5.6875,5.6875,5.6875,5.6875,350400,0.0,1.0
1996-08-06,11.375,11.375,11.375,11.375,126900,5.6875,5.6875,5.6875,5.6875,253800,0.0,1.0
1996-08-07,12.875,13.125,12.625,13.0,144000,6.4375,6.5625,6.3125,6.5,288000,0.0,1.0
1996-08-08,13.125,13.125,12.5,12.875,22300,6.5625,6.5625,6.25,6.4375,44600,0.0,1.0
1996-08-09,13.25,13.375,12.75,13.125,52600,6.625,6.6875,6.375,6.5625,105200,0.0,1.0
1996-08-12,13.88,14.12,12.88,13.5,290200,6.94,7.06,6.44,6.75,580400,0.0,1.0
1996-08-13,13.25,13.75,13.0,13.5,87300,6.625,6.875,6.5,6.75,174600,0.0,1.0
1996-08-14,13.875,14.125,12.875,13.5,82000,6.9375,7.0625,6.4375,6.75,164000,0.0,1.0
1996-08-15,13.25,13.75,13.0,13.25,67100,6.625,6.875,6.5,6.625,134200,0.0,1.0
1996-08-16,13.125,13.5,12.875,13.25,61100,6.5625,6.75,6.4375,6.625,122200,0.0,1.0
1996-08-19,12.62,12.75,12.25,12.75,36300,6.31,6.375,6.125,6.375,72600,0.0,1.0
1996-08-20,13.12,13.12,12.25,12.25,337300,6.56,6.56,6.125,6.125,674600,0.0,1.0
1996-08-21,12.625,12.75,12.25,12.75,258400,6.3125,6.375,6.125,6.375,516800,0.0,1.0
1996-08-22,13.125,13.125,12.25,12.625,404400,6.5625,6.5625,6.125,6.3125,808800,0.0,1.0
1996-08-23,14.0,14.125,12.75,12.875,194400,7.0,7.0625,6.375,6.4375,388800,0.0,1.0
1996-08-26,13.81,14.0,13.75,13.88,35300,6.905,7.0,6.875,6.94,70600,0.0,1.0
1996-08-27,13.75,13.88,13.75,13.75,41300,6.875,6.94,6.875,6.875,82600,0.0,1.0
1996-08-28,13.8125,14.0,13.75,13.875,200900,6.90625,7.0,6.875,6.9375,401800,0.0,1.0
1996-08-29,13.75,13.875,13.75,13.75,11700,6.875,6.9375,6.875,6.875,23400,0.0,1.0
1996-08-30,13.5,13.875,13.25,13.75,43100,6.75,6.9375,6.625,6.875,86200,0.0,1.0
1996-09-03,12.81,13.25,12.75,12.75,78700,6.405,6.625,6.375,6.375,157400,0.0,1.0
1996-09-04,12.8125,13.25,12.75,12.75,76400,6.40625,6.625,6.375,6.375,152800,0.0,1.0
1996-09-05,12.5,13.0,12.25,12.875,90600,6.25,6.5,6.125,6.4375,181200,0.0,1.0
1996-09-06,12.5,12.875,11.875,12.0,40400,6.25,6.4375,5.9375,6.0,80800,0.0,1.0
1996-09-09,12.5,12.5,12.5,12.5,274300,6.25,6.25,6.25,6.25,548600,0.0,1.0
1996-09-10,13.75,14.125,12.5,12.5,68200,6.875,7.0625,6.25,6.25,136400,0.0,1.0
1996-09-11,13.5,13.875,13.5,13.75,68200,6.75,6.9375,6.75,6.875,136400,0.0,1.0
1996-09-12,12.875,13.75,12.875,13.5,37200,6.4375,6.875,6.4375,6.75,74400,0.0,1.0
1996-09-13,12.875,13.25,12.625,12.875,17000,6.4375,6.625,6.3125,6.4375,34000,0.0,1.0
1996-09-16,12.875,12.875,12.875,12.875,180100,6.4375,6.4375,6.4375,6.4375,360200,0.0,1.0
1996-09-17,14.0625,14.25,12.75,13.375,132300,7.03125,7.125,6.375,6.6875,264600,0.0,1.0
1996-09-18,13.5,14.375,13.5,14.0,101200,6.75,7.1875,6.75,7.0,202400,0.0,1.0
1996-09-19,14.0,14.3125,13.5,13.75,175800,7.0,7.15625,6.75,6.875,351600,0.0,1.0
1996-09-20,14.1875,14.625,13.875,13.875,110900,7.09375,7.3125,6.9375,6.9375,221800,0.0,1.0
1996-09-23,14.1875,14.1875,14.1875,14.1875,135400,7.09375,7.09375,7.09375,7.09375,270800,0.0,1.0
1996-09-24,14.5625,14.875,14.0,14.0,174000,7.28125,7.4375,7.0,7.0,348000,0.0,1.0
1996-09-25,14.625,15.0,14.125,14.5,299200,7.3125,7.5,7.0625,7.25,598400,0.0,1.0
1996-09-26,15.0,15.75,14.75,15.0,274900,7.5,7.875,7.375,7.5,549800,0.0,1.0
1996-09-27,15.875,16.125,15.0,15.0,223900,7.9375,8.0625,7.5,7.5,447800,0.0,1.0
1996-09-30,15.875,15.875,15.875,15.875,99300,7.9375,7.9375,7.9375,7.9375,198600,0.0,1.0
1996-10-01,15.625,15.75,15.25,15.5,44600,7.8125,7.875,7.625,7.75,89200,0.0,1.0
1996-10-02,15.625,15.625,15.625,15.625,46400,7.8125,7.8125,7.8125,7.8125,92800,0.0,1.0
1996-10-03,14.8125,15.3125,14.75,15.25,232700,7.40625,7.65625,7.375,7.625,465400,0.0,1.0
1996-10-04,14.875,15.25,14.875,14.875,18700,7.4375,7.625,7.4375,7.4375,37400,0.0,1.0
1996-10-07,15.0,15.25,14.75,15.0,95000,7.5,7.625,7.375,7.5,190000,0.0,1.0
1996-10-08,15.0,15.12,14.5,15.0,148000,7.5,7.56,7.25,7.5,296000,0.0,1.0
1996-10-09,15.0,15.25,14.75,15.0,133800,7.5,7.625,7.375,7.5,267600,0.0,1.0
1996-10-10,15.0,15.125,14.5,15.0,115200,7.5,7.5625,7.25,7.5,230400,0.0,1.0
1996-10-11,14.5,15.125,14.25,14.75,58400,7.25,7.5625,7.125,7.375,116800,0.0,1.0
1996-10-14,14.88,15.0,14.38,14.38,84300,7.44,7.5,7.19,7.19,168600,0.0,1.0
1996-10-15,14.62,15.12,14.38,14.88,77400,7.31,7.56,7.19,7.44,154800,0.0,1.0
1996-10-16,14.875,15.0,14.375,14.375,18600,7.4375,7.5,7.1875,7.1875,37200,0.0,1.0
1996-10-17,14.625,15.125,14.375,14.875,112800,7.3125,7.5625,7.1875,7.4375,225600,0.0,1.0
1996-10-18,14.25,14.625,14.25,14.375,18600,7.125,7.3125,7.125,7.1875,37200,0.0,1.0
1996-10-21,14.25,14.25,14.25,14.25,91600,7.125,7.125,7.125,7.125,183200,0.0,1.0
1996-10-22,13.62,14.62,13.5,14.62,99800,6.81,7.31,6.75,7.31,199600,0.0,1.0
1996-10-23,14.375,14.625,14.25,14.25,143700,7.1875,7.3125,7.125,7.125,287400,0.0,1.0
1996-10-24,13.625,14.625,13.5,14.0,174100,6.8125,7.3125,6.75,7.0,348200,0.0,1.0
1996-10-25,13.625,13.75,13.0,13.5,97900,6.8125,6.875,6.5,6.75,195800,0.0,1.0
1996-10-28,12.25,12.75,12.0,12.75,112500,6.125,6.375,6.0,6.375,225000,0.0,1.0
1996-10-29,12.25,12.38,11.88,12.0,121600,6.125,6.19,5.94,6.0,243200,0.0,1.0
1996-10-30,12.25,12.75,12.0,12.75,411400,6.125,6.375,6.0,6.375,822800,0.0,1.0
1996-10-31,12.25,12.375,11.875,12.0,326000,6.125,6.1875,5.9375,6.0,652000,0.0,1.0
1996-11-01,13.625,13.875,12.125,12.375,209400,6.8125,6.9375,6.0625,6.1875,418800,0.0,1.0
1996-11-04,13.625,13.625,13.625,13.625,132000,6.8125,6.8125,6.8125,6.8125,264000,0.0,1.0
1996-11-05,14.25,14.625,13.75,14.25,82200,7.125,7.3125,6.875,7.125,164400,0.0,1.0
1996-11-06,14.125,14.75,14.0,14.75,52400,7.0625,7.375,7.0,7.375,104800,0.0,1.0
1996-11-07,14.25,14.5,14.125,14.25,52600,7.125,7.25,7.0625,7.125,105200,0.0,1.0
1996-11-08,14.625,14.75,14.125,14.375,163100,7.3125,7.375,7.0625,7.1875,326200,0.0,1.0
1996-11-11,14.625,14.625,14.625,14.625,138400,7.3125,7.3125,7.3125,7.3125,276800,0.0,1.0
1996-11-12,14.375,15.375,14.375,14.75,49100,7.1875,7.6875,7.1875,7.375,98200,0.0,1.0
1996-11-13,14.25,14.5,13.875,14.5,165400,7.125,7.25,6.9375,7.25,330800,0.0,1.0
1996-11-14,15.0,15.0625,14.125,14.25,372300,7.5,7.53125,7.0625,7.125,744600,0.0,1.0
1996-11-15,15.5,15.75,15.0,15.5,208800,7.75,7.875,7.5,7.75,417600,0.0,1.0
1996-11-18,15.5,15.5,15.5,15.5,172700,7.75,7.75,7.75,7.75,345400,0.0,1.0
1996-11-19,14.875,15.25,14.5,15.125,172700,7.4375,7.625,7.25,7.5625,345400,0.0,1.0
1996-11-20,14.75,15.125,14.625,14.875,55600,7.375,7.5625,7.3125,7.4375,111200,0.0,1.0
1996-11-21,14.625,14.875,14.375,14.625,36100,7.3125,7.4375,7.1875,7.3125,72200,0.0,1.0
1996-11-22,14.0,14.625,14.0,14.5,168500,7.0,7.3125,7.0,7.25,337000,0.0,1.0
1996-11-25,14.0,14.0,14.0,14.0,105900,7.0,7.0,7.0,7.0,211800,0.0,1.0
1996-11-26,15.0,15.125,14.5,14.75,60100,7.5,7.5625,7.25,7.375,120200,0.0,1.0
1996-11-27,14.5625,15.0,14.5,15.0,46700,7.28125,7.5,7.25,7.5,93400,0.0,1.0
1996-11-29,14.12,14.38,13.75,13.75,36700,7.06,7.19,6.875,6.875,73400,0.0,1.0
1996-12-02,15.12,15.25,14.25,14.25,294400,7.56,7.625,7.125,7.125,588800,0.0,1.0
1996-12-03,15.0,15.75,15.0,15.25,268400,7.5,7.875,7.5,7.625,536800,0.0,1.0
1996-12-04,15.62,15.62,15.0,15.25,300200,7.81,7.81,7.5,7.625,600400,0.0,1.0
1996-12-05,15.62,16.12,15.38,15.5,426500,7.81,8.06,7.69,7.75,853000,0.0,1.0
1996-12-06,16.75,16.88,14.88,15.12,745700,8.375,8.44,7.44,7.56,1491400,0.0,1.0
1996-12-09,17.88,18.12,16.88,16.88,890500,8.94,9.06,8.44,8.44,1781000,0.0,1.0
1996-12-10,16.88,18.12,16.81,18.0,481500,8.44,9.06,8.405,9.0,963000,0.0,1.0
1996-12-11,17.0,17.25,16.0,16.5,545700,8.5,8.625,8.0,8.25,1091400,0.0,1.0
1996-12-12,17.12,17.25,16.88,16.88,202800,8.56,8.625,8.44,8.44,405600,0.0,1.0
1996-12-13,17.38,18.0,16.75,16.88,525500,8.69,9.0,8.375,8.44,1051000,0.0,1.0
1996-12-16,16.94,17.5,16.75,17.25,475700,8.47,8.75,8.375,8.625,951400,0.0,1.0
1996-12-17,17.44,17.75,16.62,17.25,1120400,8.72,8.875,8.31,8.625,2240800,0.0,1.0
1996-12-18,19.75,20.0,17.5,17.5,1186600,9.875,10.0,8.75,8.75,2373200,0.0,1.0
1996-12-19,19.5,20.25,19.12,20.11,698600,9.75,10.125,9.56,10.055,1397200,0.0,1.0
1996-12-20,19.75,19.88,19.38,19.38,441200,9.875,9.94,9.69,9.69,882400,0.0,1.0
1996-12-23,20.0,20.12,19.25,19.64,490100,10.0,10.06,9.625,9.82,980200,0.0,1.0
1996-12-24,20.25,20.62,19.88,20.12,303300,10.125,10.31,9.94,10.06,606600,0.0,1.0
1996-12-26,20.88,21.0,20.25,20.25,374800,10.44,10.5,10.125,10.125,749600,0.0,1.0
1996-12-27,24.0,24.12,20.75,20.88,947000,12.0,12.06,10.375,10.44,1894000,0.0,1.0
1996-12-30,24.25,25.5,24.0,24.12,736700,12.125,12.75,12.0,12.06,1473400,0.0,1.0
1996-12-31,23.25,24.75,22.62,24.5,418900,11.625,12.375,11.31,12.25,837800,0.0,1.0
1997-01-02,22.38,23.25,21.25,22.75,457600,11.19,11.625,10.625,11.375,915200,0.0,1.0
1997-01-03,24.75,24.88,22.56,22.88,1210900,12.375,12.44,11.28,11.44,2421800,0.0,1.0
1997-01-06,24.88,25.13,23.69,24.5,804400,12.44,12.565,11.845,12.25,1608800,0.0,1.0
1997-01-07,27.0,27.25,24.63,25.5,1081400,13.5,13.625,12.315,12.75,2162800,0.0,1.0
1997-01-08,24.75,28.38,24.5,26.88,1557600,12.375,14.19,12.25,13.44,3115200,0.0,1.0
1997-01-09,23.38,26.25,23.0,24.88,773500,11.69,13.125,11.5,12.44,1547000,0.0,1.0
1997-01-10,25.88,26.25,22.5,23.88,1446000,12.94,13.125,11.25,11.94,2892000,0.0,1.0
1997-01-13,23.38,25.88,22.5,25.75,582800,11.69,12.94,11.25,12.875,1165600,0.0,1.0
1997-01-14,23.0,24.88,22.25,23.75,694300,11.5,12.44,11.125,11.875,1388600,0.0,1.0
1997-01-15,22.13,23.13,21.5,23.0,381100,11.065,11.565,10.75,11.5,762200,0.0,1.0
1997-01-16,23.63,23.63,21.5,22.5,732900,11.815,11.815,10.75,11.25,1465800,0.0,1.0
1997-01-17,21.63,24.5,21.0,23.63,1089700,10.815,12.25,10.5,11.815,2179400,0.0,1.0
1997-01-20,22.13,22.63,20.63,22.0,417800,11.065,11.315,10.315,11.0,835600,0.0,1.0
1997-01-21,22.06,22.25,21.63,22.0,165000,11.03,11.125,10.815,11.0,330000,0.0,1.0
1997-01-22,22.0,22.38,21.69,21.75,159200,11.0,11.19,10.845,10.875,318400,0.0,1.0
1997-01-23,22.75,24.0,22.25,22.5,314200,11.375,12.0,11.125,11.25,628400,0.0,1.0
1997-01-24,22.0,22.5,21.13,22.38,178100,11.0,11.25,10.565,11.19,356200,0.0,1.0
1997-01-27,21.13,22.25,21.13,22.13,90200,10.565,11.125,10.565,11.065,180400,0.0,1.0
1997-01-28,20.25,21.75,19.5,21.5,197700,10.125,10.875,9.75,10.75,395400,0.0,1.0
1997-01-29,20.5,21.38,20.0,20.25,271000,10.25,10.69,10.0,10.125,542000,0.0,1.0
1997-01-30,21.38,21.5,20.13,20.75,118600,10.69,10.75,10.065,10.375,237200,0.0,1.0
1997-01-31,23.25,23.38,21.5,22.0,425500,11.625,11.69,10.75,11.0,851000,0.0,1.0
1997-02-03,22.13,23.63,22.13,23.25,97700,11.065,11.815,11.065,11.625,195400,0.0,1.0
1997-02-04,21.0,22.63,20.5,22.38,369900,10.5,11.315,10.25,11.19,739800,0.0,1.0
1997-02-05,21.88,22.31,19.88,20.38,387400,10.94,11.155,9.94,10.19,774800,0.0,1.0
1997-02-06,21.25,22.38,21.13,21.63,325200,10.625,11.19,10.565,10.815,650400,0.0,1.0
1997-02-07,21.25,22.13,21.13,21.38,182500,10.625,11.065,10.565,10.69,365000,0.0,1.0
1997-02-10,21.25,22.0,21.13,21.38,152700,10.625,11.0,10.565,10.69,305400,0.0,1.0
1997-02-11,21.0,21.38,20.0,21.38,320900,10.5,10.69,10.0,10.69,641800,0.0,1.0
1997-02-12,21.0,21.63,20.5,20.88,160800,10.5,10.815,10.25,10.44,321600,0.0,1.0
1997-02-13,22.75,22.75,21.0,21.25,467100,11.375,11.375,10.5,10.625,934200,0.0,1.0
1997-02-14,27.0,27.88,25.38,25.75,1572100,13.5,13.94,12.69,12.875,3144200,0.0,1.0
1997-02-18,29.38,29.63,25.75,26.5,1072300,14.69,14.815,12.875,13.25,2144600,0.0,1.0
1997-02-19,28.25,29.63,27.88,28.75,857200,14.125,14.815,13.94,14.375,1714400,0.0,1.0
1997-02-20,27.0,28.38,26.38,27.88,413100,13.5,14.19,13.19,13.94,826200,0.0,1.0
1997-02-21,26.75,27.38,26.13,27.25,314200,13.375,13.69,13.065,13.625,628400,0.0,1.0
1997-02-24,27.13,28.38,26.5,27.0,431400,13.565,14.19,13.25,13.5,862800,0.0,1.0
1997-02-25,26.63,27.75,26.13,27.5,334700,13.315,13.875,13.065,13.75,669400,0.0,1.0
1997-02-26,26.5,26.88,25.63,26.75,289600,13.25,13.44,12.815,13.375,579200,0.0,1.0
1997-02-27,25.75,27.13,25.13,26.63,306300,12.875,13.565,12.565,13.315,612600,0.0,1.0
1997-02-28,24.88,25.75,24.5,25.5,394800,12.44,12.875,12.25,12.75,789600,0.0,1.0
1997-03-03,24.88,26.13,24.63,24.88,413900,12.44,13.065,12.315,12.44,827800,0.0,1.0
1997-03-04,25.88,25.88,24.13,25.25,400100,12.94,12.94,12.065,12.625,800200,0.0,1.0
1997-03-05,27.25,27.88,25.0,26.0,396300,13.625,13.94,12.5,13.0,792600,0.0,1.0
1997-03-06,26.63,27.63,26.25,27.0,258000,13.315,13.815,13.125,13.5,516000,0.0,1.0
1997-03-07,26.88,27.38,26.63,27.0,127500,13.44,13.69,13.315,13.5,255000,0.0,1.0
1997-03-10,27.38,27.63,26.63,27.13,316200,13.69,13.815,13.315,13.565,632400,0.0,1.0
1997-03-11,27.25,28.13,27.25,27.63,325600,13.625,14.065,13.625,13.815,651200,0.0,1.0
1997-03-12,27.0,27.88,26.88,27.25,202300,13.5,13.94,13.44,13.625,404600,0.0,1.0
1997-03-13,25.75,27.13,25.75,26.88,296600,12.875,13.565,12.875,13.44,593200,0.0,1.0
1997-03-14,25.13,26.0,25.0,25.63,218100,12.565,13.0,12.5,12.815,436200,0.0,1.0
1997-03-17,24.0,25.0,23.25,24.75,239600,12.0,12.5,11.625,12.375,479200,0.0,1.0
1997-03-18,23.25,24.38,23.13,24.0,399900,11.625,12.19,11.565,12.0,799800,0.0,1.0
1997-03-19,20.88,22.75,20.75,22.5,593500,10.44,11.375,10.375,11.25,1187000,0.0,1.0
1997-03-20,20.5,21.38,19.13,20.13,611600,10.25,10.69,9.565,10.065,1223200,0.0,1.0
1997-03-21,21.88,22.63,21.0,22.25,418000,10.94,11.315,10.5,11.125,836000,0.0,1.0
1997-03-24,20.38,22.38,20.25,22.13,267500,10.19,11.19,10.125,11.065,535000,0.0,1.0
1997-03-25,19.88,21.0,19.25,20.63,568900,9.94,10.5,9.625,10.315,1137800,0.0,1.0
1997-03-26,19.63,20.0,19.25,19.88,533200,9.815,10.0,9.625,9.94,1066400,0.0,1.0
1997-03-27,20.25,21.75,20.0,20.88,923900,10.125,10.875,10.0,10.44,1847800,0.0,1.0
1997-03-31,14.0,17.13,13.25,14.0,4230900,7.0,8.565,6.625,7.0,8461800,0.0,1.0
1997-04-01,14.75,15.25,13.5,13.75,549800,7.375,7.625,6.75,6.875,1099600,0.0,1.0
1997-04-02,14.13,15.38,13.5,15.0,600700,7.065,7.69,6.75,7.5,1201400,0.0,1.0
1997-04-03,14.88,15.25,13.88,14.13,299800,7.44,7.625,6.94,7.065,599600,0.0,1.0
1997-04-04,14.13,15.13,13.88,14.88,216600,7.065,7.565,6.94,7.44,433200,0.0,1.0
1997-04-07,14.88,15.0,14.5,14.75,164700,7.44,7.5,7.25,7.375,329400,0.0,1.0
1997-04-08,14.38,14.88,14.13,14.63,189300,7.19,7.44,7.065,7.315,378600,0.0,1.0
1997-04-09,15.0,15.13,14.5,14.75,76200,7.5,7.565,7.25,7.375,152400,0.0,1.0
1997-04-10,15.25,16.13,14.94,15.0,273100,7.625,8.065,7.47,7.5,546200,0.0,1.0
1997-04-11,13.63,15.0,13.5,14.75,249500,6.815,7.5,6.75,7.375,499000,0.0,1.0
1997-04-14,12.0,13.88,11.75,13.5,413000,6.0,6.94,5.875,6.75,826000,0.0,1.0
1997-04-15,13.0,13.63,12.13,13.5,382800,6.5,6.815,6.065,6.75,765600,0.0,1.0
1997-04-16,11.88,13.0,11.88,12.75,542300,5.94,6.5,5.94,6.375,1084600,0.0,1.0
1997-04-17,12.88,13.5,12.0,12.13,323100,6.44,6.75,6.0,6.065,646200,0.0,1.0
1997-04-18,13.38,13.38,13.0,13.0,121200,6.69,6.69,6.5,6.5,242400,0.0,1.0
1997-04-21,11.5,13.25,10.75,13.13,399800,5.75,6.625,5.375,6.565,799600,0.0,1.0
1997-04-22,12.38,12.63,10.5,11.63,2561600,6.19,6.315,5.25,5.815,5123200,0.0,1.0
1997-04-23,11.75,13.0,11.13,12.0,309000,5.875,6.5,5.565,6.0,618000,0.0,1.0
1997-04-24,11.13,12.13,10.75,11.88,220700,5.565,6.065,5.375,5.94,441400,0.0,1.0
1997-04-25,10.75,11.13,10.5,11.13,308700,5.375,5.565,5.25,5.565,617400,0.0,1.0
1997-04-28,10.38,10.88,10.38,10.5,264200,5.19,5.44,5.19,5.25,528400,0.0,1.0
1997-04-29,11.5,11.75,10.63,11.0,161300,5.75,5.875,5.315,5.5,322600,0.0,1.0
1997-04-30,11.0,11.5,10.75,11.25,152600,5.5,5.75,5.375,5.625,305200,0.0,1.0
1997-05-01,13.38,13.63,10.88,11.5,586800,6.69,6.815,5.44,5.75,1173600,0.0,1.0
1997-05-02,14.5,14.75,13.38,13.88,268800,7.25,7.375,6.69,6.94,537600,0.0,1.0
1997-05-05,14.75,15.13,14.13,14.75,329400,7.375,7.565,7.065,7.375,658800,0.0,1.0
1997-05-06,14.5,14.75,13.0,14.75,258000,7.25,7.375,6.5,7.375,516000,0.0,1.0
1997-05-07,13.75,15.25,13.63,14.13,238800,6.875,7.625,6.815,7.065,477600,0.0,1.0
1997-05-08,14.38,14.75,13.88,14.31,90200,7.19,7.375,6.94,7.155,180400,0.0,1.0
1997-05-09,13.88,14.5,13.38,14.25,103000,6.94,7.25,6.69,7.125,206000,0.0,1.0
1997-05-12,14.38,14.5,13.75,14.13,120600,7.19,7.25,6.875,7.065,241200,0.0,1.0
1997-05-13,14.25,15.0,14.13,14.25,94700,7.125,7.5,7.065,7.125,189400,0.0,1.0
1997-05-14,14.75,15.0,13.88,14.63,148000,7.375,7.5,6.94,7.315,296000,0.0,1.0
1997-05-15,14.13,15.25,14.0,14.5,186100,7.065,7.625,7.0,7.25,372200,0.0,1.0
1997-05-16,14.0,14.38,13.75,14.25,101100,7.0,7.19,6.875,7.125,202200,0.0,1.0
1997-05-19,14.13,14.5,13.75,13.75,54300,7.065,7.25,6.875,6.875,108600,0.0,1.0
1997-05-20,15.0,15.0,13.88,14.25,85500,7.5,7.5,6.94,7.125,171000,0.0,1.0
1997-05-21,15.0,15.38,14.63,15.0,199800,7.5,7.69,7.315,7.5,399600,0.0,1.0
1997-05-22,16.13,16.38,14.75,16.0,265100,8.065,8.19,7.375,8.0,530200,0.0,1.0
1997-05-23,16.88,17.63,15.75,16.0,496300,8.44,8.815,7.875,8.0,992600,0.0,1.0
1997-05-27,16.88,17.63,15.75,16.88,202600,8.44,8.815,7.875,8.44,405200,0.0,1.0
1997-05-28,15.63,17.0,15.5,16.88,229000,7.815,8.5,7.75,8.44,458000,0.0,1.0
1997-05-29,16.0,16.0,14.88,15.88,225200,8.0,8.0,7.44,7.94,450400,0.0,1.0
1997-05-30,16.5,17.0,15.25,15.25,235000,8.25,8.5,7.625,7.625,470000,0.0,1.0
1997-06-02,16.88,17.13,16.25,16.38,123600,8.44,8.565,8.125,8.19,247200,0.0,1.0
1997-06-03,16.88,17.63,16.5,17.0,338000,8.44,8.815,8.25,8.5,676000,0.0,1.0
1997-06-04,16.5,17.25,16.38,16.88,128100,8.25,8.625,8.19,8.44,256200,0.0,1.0
1997-06-05,16.75,17.13,16.5,16.5,133800,8.375,8.565,8.25,8.25,267600,0.0,1.0
1997-06-06,17.13,17.38,16.5,16.75,287200,8.565,8.69,8.25,8.375,574400,0.0,1.0
1997-06-09,17.0,17.38,16.75,17.25,77700,8.5,8.69,8.375,8.625,155400,0.0,1.0
1997-06-10,16.5,17.0,16.5,16.75,30000,8.25,8.5,8.25,8.375,60000,0.0,1.0
1997-06-11,16.38,16.88,16.25,16.5,47800,8.19,8.44,8.125,8.25,95600,0.0,1.0
1997-06-12,16.56,17.13,16.38,16.5,61400,8.28,8.565,8.19,8.25,122800,0.0,1.0
1997-06-13,17.0,17.13,15.88,16.5,129700,8.5,8.565,7.94,8.25,259400,0.0,1.0
1997-06-16,16.25,17.0,16.25,16.75,47000,8.125,8.5,8.125,8.375,94000,0.0,1.0
1997-06-17,16.0,16.63,15.63,16.25,51500,8.0,8.315,7.815,8.125,103000,0.0,1.0
1997-06-18,15.88,16.25,15.63,15.63,88900,7.94,8.125,7.815,7.815,177800,0.0,1.0
1997-06-19,15.25,15.88,14.38,15.63,240400,7.625,7.94,7.19,7.815,480800,0.0,1.0
1997-06-20,14.88,15.25,14.5,15.25,159700,7.44,7.625,7.25,7.625,319400,0.0,1.0
1997-06-23,14.38,15.0,14.25,15.0,98200,7.19,7.5,7.125,7.5,196400,0.0,1.0
1997-06-24,15.13,15.5,14.5,14.75,120100,7.565,7.75,7.25,7.375,240200,0.0,1.0
1997-06-25,14.88,15.5,14.75,15.5,73200,7.44,7.75,7.375,7.75,146400,0.0,1.0
1997-06-26,15.25,15.25,14.75,14.88,103900,7.625,7.625,7.375,7.44,207800,0.0,1.0
1997-06-27,15.13,15.5,15.0,15.0,89700,7.565,7.75,7.5,7.5,179400,0.0,1.0
1997-06-30,14.5,15.5,14.5,15.13,275500,7.25,7.75,7.25,7.565,551000,0.0,1.0
1997-07-01,14.5,14.88,14.38,14.5,74600,7.25,7.44,7.19,7.25,149200,0.0,1.0
1997-07-02,14.25,14.75,14.13,14.75,175800,7.125,7.375,7.065,7.375,351600,0.0,1.0
1997-07-03,13.75,14.38,13.63,14.25,247100,6.875,7.19,6.815,7.125,494200,0.0,1.0
1997-07-07,12.63,14.13,12.63,13.88,330500,6.315,7.065,6.315,6.94,661000,0.0,1.0
1997-07-08,13.25,13.5,12.5,12.5,632300,6.625,6.75,6.25,6.25,1264600,0.0,1.0
1997-07-09,13.25,13.5,13.13,13.5,50900,6.625,6.75,6.565,6.75,101800,0.0,1.0
1997-07-10,13.5,13.63,13.25,13.63,192900,6.75,6.815,6.625,6.815,385800,0.0,1.0
1997-07-11,13.44,13.63,13.25,13.63,133200,6.72,6.815,6.625,6.815,266400,0.0,1.0
1997-07-14,13.13,13.5,13.13,13.13,267800,6.565,6.75,6.565,6.565,535600,0.0,1.0
1997-07-15,13.38,13.38,13.25,13.38,294800,6.69,6.69,6.625,6.69,589600,0.0,1.0
1997-07-16,15.25,15.5,14.75,15.0,359500,7.625,7.75,7.375,7.5,719000,0.0,1.0
1997-07-17,16.25,16.25,15.0,15.13,458200,8.125,8.125,7.5,7.565,916400,0.0,1.0
1997-07-18,14.38,15.0,14.0,14.5,285600,7.19,7.5,7.0,7.25,571200,0.0,1.0
1997-07-21,14.88,14.88,14.38,14.63,86800,7.44,7.44,7.19,7.315,173600,0.0,1.0
1997-07-22,15.88,16.13,14.75,15.13,256400,7.94,8.065,7.375,7.565,512800,0.0,1.0
1997-07-23,15.13,15.5,14.88,15.5,159100,7.565,7.75,7.44,7.75,318200,0.0,1.0
1997-07-24,15.88,16.13,15.0,15.0,171300,7.94,8.065,7.5,7.5,342600,0.0,1.0
1997-07-25,15.88,16.25,15.5,15.5,120800,7.94,8.125,7.75,7.75,241600,0.0,1.0
1997-07-28,15.63,16.13,15.63,16.13,114100,7.815,8.065,7.815,8.065,228200,0.0,1.0
1997-07-29,15.5,15.63,15.25,15.5,29000,7.75,7.815,7.625,7.75,58000,0.0,1.0
1997-07-30,15.5,15.75,15.25,15.5,163000,7.75,7.875,7.625,7.75,326000,0.0,1.0
1997-07-31,15.88,17.63,15.5,17.38,239100,7.94,8.815,7.75,8.69,478200,0.0,1.0
1997-08-01,16.5,16.63,15.13,16.0,293600,8.25,8.315,7.565,8.0,587200,0.0,1.0
1997-08-04,15.88,17.25,15.75,16.38,267200,7.94,8.625,7.875,8.19,534400,0.0,1.0
1997-08-05,16.38,16.63,16.0,16.0,216700,8.19,8.315,8.0,8.0,433400,0.0,1.0
1997-08-06,16.88,17.75,15.88,16.25,436300,8.44,8.875,7.94,8.125,872600,0.0,1.0
1997-08-07,17.0,17.13,16.88,16.88,159600,8.5,8.565,8.44,8.44,319200,0.0,1.0
1997-08-08,17.25,17.25,16.13,16.63,125200,8.625,8.625,8.065,8.315,250400,0.0,1.0
1997-08-11,16.19,17.25,16.0,16.75,114100,8.095,8.625,8.0,8.375,228200,0.0,1.0
1997-08-12,15.75,16.38,15.75,15.88,79900,7.875,8.19,7.875,7.94,159800,0.0,1.0
1997-08-13,16.0,16.63,15.75,16.25,93500,8.0,8.315,7.875,8.125,187000,0.0,1.0
1997-08-14,16.0,16.38,15.75,15.88,178900,8.0,8.19,7.875,7.94,357800,0.0,1.0
1997-08-15,15.63,17.0,15.38,15.88,299500,7.815,8.5,7.69,7.94,599000,0.0,1.0
1997-08-18,15.5,15.88,15.13,15.38,314500,7.75,7.94,7.565,7.69,629000,0.0,1.0
1997-08-19,16.06,16.75,15.63,15.88,221500,8.03,8.375,7.815,7.94,443000,0.0,1.0
1997-08-20,16.5,17.25,16.25,16.38,242800,8.25,8.625,8.125,8.19,485600,0.0,1.0
1997-08-21,19.25,19.5,16.25,16.75,682500,9.625,9.75,8.125,8.375,1365000,0.0,1.0
1997-08-22,19.0,19.25,18.0,18.63,381100,9.5,9.625,9.0,9.315,762200,0.0,1.0
1997-08-25,18.13,19.81,18.0,19.0,294200,9.065,9.905,9.0,9.5,588400,0.0,1.0
1997-08-26,18.13,18.25,17.0,17.88,209700,9.065,9.125,8.5,8.94,419400,0.0,1.0
1997-08-27,18.81,19.0,18.13,18.38,204900,9.405,9.5,9.065,9.19,409800,0.0,1.0
1997-08-28,18.63,19.25,17.88,18.63,253600,9.315,9.625,8.94,9.315,507200,0.0,1.0
1997-08-29,18.63,19.38,18.25,18.63,333900,9.315,9.69,9.125,9.315,667800,0.0,1.0
1997-09-02,18.63,19.0,18.38,18.56,175300,9.315,9.5,9.19,9.28,350600,0.0,1.0
1997-09-03,18.88,19.13,18.63,19.0,119300,9.44,9.565,9.315,9.5,238600,0.0,1.0
1997-09-04,19.5,19.88,18.69,18.69,295100,9.75,9.94,9.345,9.345,590200,0.0,1.0
1997-09-05,20.0,21.0,19.5,20.25,353300,10.0,10.5,9.75,10.125,706600,0.0,1.0
1997-09-08,20.06,20.25,19.25,19.75,407200,10.03,10.125,9.625,9.875,814400,0.0,1.0
1997-09-09,20.88,21.13,19.88,19.88,515100,10.44,10.565,9.94,9.94,1030200,0.0,1.0
1997-09-10,20.38,20.88,20.13,20.75,169300,10.19,10.44,10.065,10.375,338600,0.0,1.0
1997-09-11,19.75,21.0,19.5,20.5,187900,9.875,10.5,9.75,10.25,375800,0.0,1.0
1997-09-12,20.25,20.5,19.38,19.63,119000,10.125,10.25,9.69,9.815,238000,0.0,1.0
1997-09-15,20.25,20.88,19.88,20.25,221100,10.125,10.44,9.94,10.125,442200,0.0,1.0
1997-09-16,20.38,20.75,20.0,20.5,574700,10.19,10.375,10.0,10.25,1149400,0.0,1.0
1997-09-17,21.88,22.75,20.5,20.75,776700,10.94,11.375,10.25,10.375,1553400,0.0,1.0
1997-09-18,22.13,22.13,21.5,22.0,140300,11.065,11.065,10.75,11.0,280600,0.0,1.0
1997-09-19,22.63,23.38,21.88,21.88,364100,11.315,11.69,10.94,10.94,728200,0.0,1.0
1997-09-22,22.56,23.13,22.38,22.38,381200,11.28,11.565,11.19,11.19,762400,0.0,1.0
1997-09-23,22.5,22.75,22.0,22.5,103200,11.25,11.375,11.0,11.25,206400,0.0,1.0
1997-09-24,22.13,22.75,22.13,22.38,211900,11.065,11.375,11.065,11.19,423800,0.0,1.0
1997-09-25,20.94,22.13,20.88,22.13,347400,10.47,11.065,10.44,11.065,694800,0.0,1.0
1997-09-26,21.25,21.38,20.63,20.88,436200,10.625,10.69,10.315,10.44,872400,0.0,1.0
1997-09-29,20.63,21.38,20.38,21.25,133200,10.315,10.69,10.19,10.625,266400,0.0,1.0
1997-09-30,20.63,21.13,20.63,20.63,100700,10.315,10.565,10.315,10.315,201400,0.0,1.0
1997-10-01,20.88,21.75,20.88,21.13,440300,10.44,10.875,10.44,10.565,880600,0.0,1.0
1997-10-02,21.94,22.75,20.88,21.38,877200,10.97,11.375,10.44,10.69,1754400,0.0,1.0
1997-10-03,22.0,23.5,21.94,22.5,439200,11.0,11.75,10.97,11.25,878400,0.0,1.0
1997-10-06,23.63,24.13,22.5,23.5,793800,11.815,12.065,11.25,11.75,1587600,0.0,1.0
1997-10-07,22.5,24.25,22.38,23.88,377600,11.25,12.125,11.19,11.94,755200,0.0,1.0
1997-10-08,22.63,23.25,22.13,22.75,190900,11.315,11.625,11.065,11.375,381800,0.0,1.0
1997-10-09,23.0,24.0,22.25,22.5,210800,11.5,12.0,11.125,11.25,421600,0.0,1.0
1997-10-10,23.25,23.63,23.0,23.13,64700,11.625,11.815,11.5,11.565,129400,0.0,1.0
1997-10-13,23.5,24.0,23.25,23.63,75300,11.75,12.0,11.625,11.815,150600,0.0,1.0
1997-10-14,22.5,24.0,22.25,23.75,324500,11.25,12.0,11.125,11.875,649000,0.0,1.0
1997-10-15,22.5,23.13,22.0,22.75,157500,11.25,11.565,11.0,11.375,315000,0.0,1.0
1997-10-16,21.5,22.63,21.5,22.5,173600,10.75,11.315,10.75,11.25,347200,0.0,1.0
1997-10-17,20.88,21.75,20.0,21.25,434900,10.44,10.875,10.0,10.625,869800,0.0,1.0
1997-10-20,21.19,21.25,21.0,21.25,112300,10.595,10.625,10.5,10.625,224600,0.0,1.0
1997-10-21,22.25,22.38,21.13,21.5,150700,11.125,11.19,10.565,10.75,301400,0.0,1.0
1997-10-22,23.25,23.63,21.88,22.38,161800,11.625,11.815,10.94,11.19,323600,0.0,1.0
1997-10-23,22.13,22.63,21.5,22.13,248900,11.065,11.315,10.75,11.065,497800,0.0,1.0
1997-10-24,22.0,23.0,21.0,22.5,193700,11.0,11.5,10.5,11.25,387400,0.0,1.0
1997-10-27,20.0,22.13,20.0,21.75,340300,10.0,11.065,10.0,10.875,680600,0.0,1.0
1997-10-28,20.0,20.13,18.5,19.75,644400,10.0,10.065,9.25,9.875,1288800,0.0,1.0
1997-10-29,22.0,22.19,20.0,20.38,341000,11.0,11.095,10.0,10.19,682000,0.0,1.0
1997-10-30,22.38,23.0,20.75,21.0,237700,11.19,11.5,10.375,10.5,475400,0.0,1.0
1997-10-31,22.75,23.25,22.25,22.25,341600,11.375,11.625,11.125,11.125,683200,0.0,1.0
1997-11-03,22.5,23.25,22.5,23.0,48700,11.25,11.625,11.25,11.5,97400,0.0,1.0
1997-11-04,23.5,23.75,22.0,22.25,289200,11.75,11.875,11.0,11.125,578400,0.0,1.0
1997-11-05,24.38,25.0,23.13,23.13,292200,12.19,12.5,11.565,11.565,584400,0.0,1.0
1997-11-06,24.13,24.88,23.88,24.5,189800,12.065,12.44,11.94,12.25,379600,0.0,1.0
1997-11-07,23.75,24.0,22.75,23.0,213700,11.875,12.0,11.375,11.5,427400,0.0,1.0
1997-11-10,23.25,24.63,22.75,23.75,227500,11.625,12.315,11.375,11.875,455000,0.0,1.0
1997-11-11,22.75,23.13,22.38,22.88,143100,11.375,11.565,11.19,11.44,286200,0.0,1.0
1997-11-12,21.63,22.44,21.25,22.0,152900,10.815,11.22,10.625,11.0,305800,0.0,1.0
1997-11-13,21.13,22.13,20.0,21.75,319100,10.565,11.065,10.0,10.875,638200,0.0,1.0
1997-11-14,21.69,21.75,21.0,21.0,148600,10.845,10.875,10.5,10.5,297200,0.0,1.0
1997-11-17,22.0,22.25,21.75,21.88,125600,11.0,11.125,10.875,10.94,251200,0.0,1.0
1997-11-18,21.5,22.25,21.5,22.25,53500,10.75,11.125,10.75,11.125,107000,0.0,1.0
1997-11-19,21.0,21.5,20.88,21.25,144400,10.5,10.75,10.44,10.625,288800,0.0,1.0
1997-11-20,21.0,21.38,20.75,20.88,91200,10.5,10.69,10.375,10.44,182400,0.0,1.0
1997-11-21,20.25,21.5,19.88,20.88,90600,10.125,10.75,9.94,10.44,181200,0.0,1.0
1997-11-24,19.63,20.88,19.25,20.5,261500,9.815,10.44,9.625,10.25,523000,0.0,1.0
1997-11-25,19.88,20.25,19.5,19.5,93200,9.94,10.125,9.75,9.75,186400,0.0,1.0
1997-11-26,19.75,20.0,19.56,20.0,106400,9.875,10.0,9.78,10.0,212800,0.0,1.0
1997-11-28,19.75,19.88,19.63,19.75,20500,9.875,9.94,9.815,9.875,41000,0.0,1.0
1997-12-01,20.13,20.38,19.63,20.13,111400,10.065,10.19,9.815,10.065,222800,0.0,1.0
1997-12-02,19.25,20.25,19.25,20.25,92200,9.625,10.125,9.625,10.125,184400,0.0,1.0
1997-12-03,18.5,19.38,18.0,19.38,148300,9.25,9.69,9.0,9.69,296600,0.0,1.0
1997-12-04,16.75,18.63,15.88,18.63,294300,8.375,9.315,7.94,9.315,588600,0.0,1.0
1997-12-05,18.88,19.38,16.0,16.0,322200,9.44,9.69,8.0,8.0,644400,0.0,1.0
1997-12-08,20.0,20.75,18.75,18.75,286300,10.0,10.375,9.375,9.375,572600,0.0,1.0
1997-12-09,19.5,20.13,19.38,20.13,120900,9.75,10.065,9.69,10.065,241800,0.0,1.0
1997-12-10,18.0,19.31,18.0,19.13,114900,9.0,9.655,9.0,9.565,229800,0.0,1.0
1997-12-11,17.25,17.88,17.0,17.38,141400,8.625,8.94,8.5,8.69,282800,0.0,1.0
1997-12-12,17.38,18.0,16.75,18.0,54600,8.69,9.0,8.375,9.0,109200,0.0,1.0
1997-12-15,17.5,18.13,17.0,17.5,103900,8.75,9.065,8.5,8.75,207800,0.0,1.0
1997-12-16,19.25,20.0,17.81,18.13,188400,9.625,10.0,8.905,9.065,376800,0.0,1.0
1997-12-17,19.0,19.38,18.5,19.38,104900,9.5,9.69,9.25,9.69,209800,0.0,1.0
1997-12-18,18.5,19.13,18.5,19.13,43100,9.25,9.565,9.25,9.565,86200,0.0,1.0
1997-12-19,18.0,18.5,17.5,18.0,97400,9.0,9.25,8.75,9.0,194800,0.0,1.0
1997-12-22,18.75,18.88,18.38,18.38,65400,9.375,9.44,9.19,9.19,130800,0.0,1.0
1997-12-23,18.63,18.75,18.63,18.69,86900,9.315,9.375,9.315,9.345,173800,0.0,1.0
1997-12-24,18.75,19.0,18.5,18.5,81800,9.375,9.5,9.25,9.25,163600,0.0,1.0
1997-12-26,18.63,19.13,18.63,19.13,19400,9.315,9.565,9.315,9.565,38800,0.0,1.0
1997-12-29,18.38,18.81,18.13,18.63,77500,9.19,9.405,9.065,9.315,155000,0.0,1.0
1997-12-30,18.88,19.0,18.13,18.13,43800,9.44,9.5,9.065,9.065,87600,0.0,1.0
1997-12-31,19.88,19.94,18.5,19.0,147700,9.94,9.97,9.25,9.5,295400,0.0,1.0
1998-01-02,19.88,19.88,19.0,19.88,69600,9.94,9.94,9.5,9.94,139200,0.0,1.0
1998-01-05,19.63,20.0,19.38,20.0,101800,9.815,10.0,9.69,10.0,203600,0.0,1.0
1998-01-06,21.0,21.0,19.75,19.75,196700,10.5,10.5,9.875,9.875,393400,0.0,1.0
1998-01-07,21.13,21.13,20.25,20.25,83300,10.565,10.565,10.125,10.125,166600,0.0,1.0
1998-01-08,21.25,21.25,20.63,20.75,79400,10.625,10.625,10.315,10.375,158800,0.0,1.0
1998-01-09,21.34,22.0,21.25,21.75,155200,10.67,11.0,10.625,10.875,310400,0.0,1.0
1998-01-12,21.88,23.0,20.25,21.0,191200,10.94,11.5,10.125,10.5,382400,0.0,1.0
1998-01-13,23.75,23.75,21.88,22.5,170100,11.875,11.875,10.94,11.25,340200,0.0,1.0
1998-01-14,22.38,23.88,22.0,23.75,189300,11.19,11.94,11.0,11.875,378600,0.0,1.0
1998-01-15,22.13,22.5,21.5,22.5,106200,11.065,11.25,10.75,11.25,212400,0.0,1.0
1998-01-16,23.0,23.0,22.13,22.13,63600,11.5,11.5,11.065,11.065,127200,0.0,1.0
1998-01-20,25.0,25.0,22.5,22.5,348100,12.5,12.5,11.25,11.25,696200,0.0,1.0
1998-01-21,23.13,24.63,22.56,24.63,223900,11.565,12.315,11.28,12.315,447800,0.0,1.0
1998-01-22,25.0,25.88,24.5,25.0,601900,12.5,12.94,12.25,12.5,1203800,0.0,1.0
1998-01-23,24.0,25.0,23.0,24.75,195200,12.0,12.5,11.5,12.375,390400,0.0,1.0
1998-01-26,24.69,25.13,23.75,24.0,223400,12.345,12.565,11.875,12.0,446800,0.0,1.0
1998-01-27,24.38,25.13,24.13,24.25,101700,12.19,12.565,12.065,12.125,203400,0.0,1.0
1998-01-28,25.31,25.5,24.38,24.38,84100,12.655,12.75,12.19,12.19,168200,0.0,1.0
1998-01-29,24.75,26.0,24.13,24.88,167700,12.375,13.0,12.065,12.44,335400,0.0,1.0
1998-01-30,24.25,24.75,24.0,24.75,34000,12.125,12.375,12.0,12.375,68000,0.0,1.0
1998-02-02,24.0,25.0,24.0,24.25,92400,12.0,12.5,12.0,12.125,184800,0.0,1.0
1998-02-03,24.81,25.25,23.63,23.75,106300,12.405,12.625,11.815,11.875,212600,0.0,1.0
1998-02-04,26.5,26.5,24.0,24.25,449600,13.25,13.25,12.0,12.125,899200,0.0,1.0
1998-02-05,25.38,26.5,25.25,26.0,112500,12.69,13.25,12.625,13.0,225000,0.0,1.0
1998-02-06,26.44,26.81,25.0,25.0,184900,13.22,13.405,12.5,12.5,369800,0.0,1.0
1998-02-09,26.25,26.25,25.0,26.25,181900,13.125,13.125,12.5,13.125,363800,0.0,1.0
1998-02-10,26.5,27.63,26.25,26.25,166300,13.25,13.815,13.125,13.125,332600,0.0,1.0
1998-02-11,25.94,27.0,25.63,26.88,87100,12.97,13.5,12.815,13.44,174200,0.0,1.0
1998-02-12,26.75,27.0,25.38,26.0,170000,13.375,13.5,12.69,13.0,340000,0.0,1.0
1998-02-13,26.0,26.63,25.0,26.5,95000,13.0,13.315,12.5,13.25,190000,0.0,1.0
1998-02-17,25.13,26.75,25.13,26.13,75200,12.565,13.375,12.565,13.065,150400,0.0,1.0
1998-02-18,25.38,26.38,25.0,25.13,136500,12.69,13.19,12.5,12.565,273000,0.0,1.0
1998-02-19,24.81,25.38,23.38,25.38,334000,12.405,12.69,11.69,12.69,668000,0.0,1.0
1998-02-20,23.94,25.0,23.63,24.5,434700,11.97,12.5,11.815,12.25,869400,0.0,1.0
1998-02-23,23.63,24.5,23.63,24.38,155000,11.815,12.25,11.815,12.19,310000,0.0,1.0
1998-02-24,22.63,23.63,22.25,23.5,170700,11.315,11.815,11.125,11.75,341400,0.0,1.0
1998-02-25,23.31,23.75,22.63,22.63,244900,11.655,11.875,11.315,11.315,489800,0.0,1.0
1998-02-26,23.5,23.63,22.63,23.31,882400,11.75,11.815,11.315,11.655,1764800,0.0,1.0
1998-02-27,23.19,23.38,23.0,23.25,473000,11.595,11.69,11.5,11.625,946000,0.0,1.0
1998-03-02,22.81,23.25,22.75,23.0,320500,11.405,11.625,11.375,11.5,641000,0.0,1.0
1998-03-03,22.94,22.94,22.75,22.75,392000,11.47,11.47,11.375,11.375,784000,0.0,1.0
1998-03-04,22.63,23.0,22.5,22.75,283700,11.315,11.5,11.25,11.375,567400,0.0,1.0
1998-03-05,22.13,22.75,22.0,22.5,199700,11.065,11.375,11.0,11.25,399400,0.0,1.0
1998-03-06,22.13,22.25,22.0,22.13,84300,11.065,11.125,11.0,11.065,168600,0.0,1.0
1998-03-09,21.75,22.25,21.0,22.25,169600,10.875,11.125,10.5,11.125,339200,0.0,1.0
1998-03-10,23.13,23.25,21.63,21.69,616900,11.565,11.625,10.815,10.845,1233800,0.0,1.0
1998-03-11,23.44,23.5,23.0,23.19,202400,11.72,11.75,11.5,11.595,404800,0.0,1.0
1998-03-12,25.0,25.5,23.5,23.5,866700,12.5,12.75,11.75,11.75,1733400,0.0,1.0
1998-03-13,26.13,26.38,25.63,26.0,585400,13.065,13.19,12.815,13.0,1170800,0.0,1.0
1998-03-16,26.13,26.75,25.75,25.75,525900,13.065,13.375,12.875,12.875,1051800,0.0,1.0
1998-03-17,25.38,26.0,24.75,25.88,458900,12.69,13.0,12.375,12.94,917800,0.0,1.0
1998-03-18,26.38,26.63,25.38,25.38,170000,13.19,13.315,12.69,12.69,340000,0.0,1.0
1998-03-19,26.5,27.0,25.88,25.88,207100,13.25,13.5,12.94,12.94,414200,0.0,1.0
1998-03-20,26.5,26.75,26.25,26.75,84000,13.25,13.375,13.125,13.375,168000,0.0,1.0
1998-03-23,26.5,26.5,26.5,26.5,305800,13.25,13.25,13.25,13.25,611600,0.0,1.0
1998-03-24,24.88,25.5,24.5,25.13,241200,12.44,12.75,12.25,12.565,482400,0.0,1.0
1998-03-25,24.38,25.0,24.0,25.0,224100,12.19,12.5,12.0,12.5,448200,0.0,1.0
1998-03-26,23.5,24.06,23.5,24.0,406200,11.75,12.03,11.75,12.0,812400,0.0,1.0
1998-03-27,24.06,24.13,23.56,23.63,76700,12.03,12.065,11.78,11.815,153400,0.0,1.0
1998-03-30,24.25,24.75,23.81,23.81,58700,12.125,12.375,11.905,11.905,117400,0.0,1.0
1998-03-31,24.88,25.13,24.0,24.0,120600,12.44,12.565,12.0,12.0,241200,0.0,1.0
1998-04-01,25.69,25.88,24.63,24.63,107200,12.845,12.94,12.315,12.315,214400,0.0,1.0
1998-04-02,25.5,26.38,24.75,26.0,200000,12.75,13.19,12.375,13.0,400000,0.0,1.0
1998-04-03,25.5,26.0,24.88,25.13,134700,12.75,13.0,12.44,12.565,269400,0.0,1.0
1998-04-06,25.38,25.88,25.13,25.63,81300,12.69,12.94,12.565,12.815,162600,0.0,1.0
1998-04-07,24.75,25.63,24.38,25.13,94100,12.375,12.815,12.19,12.565,188200,0.0,1.0
1998-04-08,24.88,25.25,24.38,24.69,96600,12.44,12.625,12.19,12.345,193200,0.0,1.0
1998-04-09,23.88,25.25,23.75,24.88,253500,11.94,12.625,11.875,12.44,507000,0.0,1.0
1998-04-13,22.88,24.0,22.75,23.75,171600,11.44,12.0,11.375,11.875,343200,0.0,1.0
1998-04-14,23.25,23.63,22.75,22.75,194700,11.625,11.815,11.375,11.375,389400,0.0,1.0
1998-04-15,23.13,24.0,22.88,23.75,259400,11.565,12.0,11.44,11.875,518800,0.0,1.0
1998-04-16,22.75,23.13,22.25,23.13,206800,11.375,11.565,11.125,11.565,413600,0.0,1.0
1998-04-17,22.63,23.13,22.63,23.0,27800,11.315,11.565,11.315,11.5,55600,0.0,1.0
1998-04-20,22.5,22.88,22.38,22.88,200500,11.25,11.44,11.19,11.44,401000,0.0,1.0
1998-04-21,22.13,22.63,22.0,22.13,353300,11.065,11.315,11.0,11.065,706600,0.0,1.0
1998-04-22,21.81,22.5,21.75,21.81,346900,10.905,11.25,10.875,10.905,693800,0.0,1.0
1998-04-23,22.63,23.44,22.0,22.0,353400,11.315,11.72,11.0,11.0,706800,0.0,1.0
1998-04-24,23.25,23.25,22.5,22.75,216700,11.625,11.625,11.25,11.375,433400,0.0,1.0
1998-04-27,22.19,22.75,22.0,22.5,101400,11.095,11.375,11.0,11.25,202800,0.0,1.0
1998-04-28,22.5,22.75,22.13,22.25,93900,11.25,11.375,11.065,11.125,187800,0.0,1.0
1998-04-29,22.69,23.13,22.38,22.5,256700,11.345,11.565,11.19,11.25,513400,0.0,1.0
1998-04-30,23.88,25.0,23.0,23.25,300100,11.94,12.5,11.5,11.625,600200,0.0,1.0
1998-05-01,23.5,24.5,23.25,24.5,60300,11.75,12.25,11.625,12.25,120600,0.0,1.0
1998-05-04,24.25,24.38,23.0,23.88,354200,12.125,12.19,11.5,11.94,708400,0.0,1.0
1998-05-05,24.0,24.38,24.0,24.38,75600,12.0,12.19,12.0,12.19,151200,0.0,1.0
1998-05-06,23.75,24.13,22.75,23.88,208900,11.875,12.065,11.375,11.94,417800,0.0,1.0
1998-05-07,23.5,24.13,23.5,24.13,183500,11.75,12.065,11.75,12.065,367000,0.0,1.0
1998-05-08,23.88,24.13,23.25,23.25,133500,11.94,12.065,11.625,11.625,267000,0.0,1.0
1998-05-11,23.88,24.5,23.5,23.75,94200,11.94,12.25,11.75,11.875,188400,0.0,1.0
1998-05-12,23.38,24.0,23.38,23.38,71200,11.69,12.0,11.69,11.69,142400,0.0,1.0
1998-05-13,23.13,23.88,23.0,23.38,170800,11.565,11.94,11.5,11.69,341600,0.0,1.0
1998-05-14,23.38,23.63,22.88,23.25,69800,11.69,11.815,11.44,11.625,139600,0.0,1.0
1998-05-15,22.84,23.5,22.63,23.25,76900,11.42,11.75,11.315,11.625,153800,0.0,1.0
1998-05-18,22.25,22.88,22.19,22.63,239800,11.125,11.44,11.095,11.315,479600,0.0,1.0
1998-05-19,23.0,23.0,22.25,22.25,213800,11.5,11.5,11.125,11.125,427600,0.0,1.0
1998-05-20,23.0,23.5,22.75,22.75,307200,11.5,11.75,11.375,11.375,614400,0.0,1.0
1998-05-21,22.5,23.5,22.5,22.88,162100,11.25,11.75,11.25,11.44,324200,0.0,1.0
1998-05-22,21.13,22.63,21.0,22.5,145300,10.565,11.315,10.5,11.25,290600,0.0,1.0
1998-05-26,20.94,21.5,20.63,21.5,493500,10.47,10.75,10.315,10.75,987000,0.0,1.0
1998-05-27,21.0,21.13,20.0,20.5,365800,10.5,10.565,10.0,10.25,731600,0.0,1.0
1998-05-28,21.5,21.75,20.75,20.75,194700,10.75,10.875,10.375,10.375,389400,0.0,1.0
1998-05-29,21.88,23.25,21.25,21.25,326500,10.94,11.625,10.625,10.625,653000,0.0,1.0
1998-06-01,21.5,22.38,21.5,21.75,81000,10.75,11.19,10.75,10.875,162000,0.0,1.0
1998-06-02,21.5,21.75,20.75,21.25,78700,10.75,10.875,10.375,10.625,157400,0.0,1.0
1998-06-03,21.25,21.75,20.88,21.75,175000,10.625,10.875,10.44,10.875,350000,0.0,1.0
1998-06-04,21.06,21.63,20.5,21.63,149000,10.53,10.815,10.25,10.815,298000,0.0,1.0
1998-06-05,21.25,21.25,20.94,21.13,135700,10.625,10.625,10.47,10.565,271400,0.0,1.0
1998-06-08,21.0,21.5,21.0,21.25,44000,10.5,10.75,10.5,10.625,88000,0.0,1.0
1998-06-09,20.63,21.5,20.5,21.0,37100,10.315,10.75,10.25,10.5,74200,0.0,1.0
1998-06-10,20.63,20.63,20.63,20.63,91500,10.315,10.315,10.315,10.315,183000,0.0,1.0
1998-06-11,20.06,20.44,19.88,20.38,163400,10.03,10.22,9.94,10.19,326800,0.0,1.0
1998-06-12,20.0,20.13,19.38,20.0,182600,10.0,10.065,9.69,10.0,365200,0.0,1.0
1998-06-15,18.88,19.75,18.5,19.75,65500,9.44,9.875,9.25,9.875,131000,0.0,1.0
1998-06-16,19.75,20.0,18.88,18.88,128100,9.875,10.0,9.44,9.44,256200,0.0,1.0
1998-06-17,19.75,20.25,19.63,19.63,105600,9.875,10.125,9.815,9.815,211200,0.0,1.0
1998-06-18,19.69,20.0,19.63,20.0,43100,9.845,10.0,9.815,10.0,86200,0.0,1.0
1998-06-19,19.5,19.75,19.38,19.63,195200,9.75,9.875,9.69,9.815,390400,0.0,1.0
1998-06-22,19.0,19.5,18.94,19.38,93600,9.5,9.75,9.47,9.69,187200,0.0,1.0
1998-06-23,18.5,19.0,18.5,18.88,125900,9.25,9.5,9.25,9.44,251800,0.0,1.0
1998-06-24,17.88,18.69,17.5,18.5,527400,8.94,9.345,8.75,9.25,1054800,0.0,1.0
1998-06-25,17.31,18.13,17.0,17.63,290800,8.655,9.065,8.5,8.815,581600,0.0,1.0
1998-06-26,18.19,18.19,16.75,17.25,266100,9.095,9.095,8.375,8.625,532200,0.0,1.0
1998-06-29,17.88,18.38,17.81,17.88,312900,8.94,9.19,8.905,8.94,625800,0.0,1.0
1998-06-30,17.88,18.13,17.88,18.13,397500,8.94,9.065,8.94,9.065,795000,0.0,1.0
1998-07-01,18.25,18.38,17.88,18.0,65100,9.125,9.19,8.94,9.0,130200,0.0,1.0
1998-07-02,18.13,18.31,18.0,18.0,107800,9.065,9.155,9.0,9.0,215600,0.0,1.0
1998-07-06,17.75,18.25,17.38,18.0,165600,8.875,9.125,8.69,9.0,331200,0.0,1.0
1998-07-07,17.06,17.81,16.75,17.81,483400,8.53,8.905,8.375,8.905,966800,0.0,1.0
1998-07-08,18.75,18.75,17.13,17.25,381200,9.375,9.375,8.565,8.625,762400,0.0,1.0
1998-07-09,19.75,20.0,18.63,18.75,213500,9.875,10.0,9.315,9.375,427000,0.0,1.0
1998-07-10,19.0,20.0,18.75,20.0,177600,9.5,10.0,9.375,10.0,355200,0.0,1.0
1998-07-13,19.13,19.25,18.88,19.25,133400,9.565,9.625,9.44,9.625,266800,0.0,1.0
1998-07-14,20.0,20.5,19.25,19.25,246900,10.0,10.25,9.625,9.625,493800,0.0,1.0
1998-07-15,20.25,20.25,19.75,20.0,136900,10.125,10.125,9.875,10.0,273800,0.0,1.0
1998-07-16,20.63,20.88,20.13,20.25,66500,10.315,10.44,10.065,10.125,133000,0.0,1.0
1998-07-17,20.63,20.88,20.38,20.75,168500,10.315,10.44,10.19,10.375,337000,0.0,1.0
1998-07-20,21.75,21.88,20.63,21.0,135200,10.875,10.94,10.315,10.5,270400,0.0,1.0
1998-07-21,19.88,21.88,19.75,21.5,175600,9.94,10.94,9.875,10.75,351200,0.0,1.0
1998-07-22,19.13,19.88,18.88,19.88,230000,9.565,9.94,9.44,9.94,460000,0.0,1.0
1998-07-23,18.56,19.38,18.38,19.38,123400,9.28,9.69,9.19,9.69,246800,0.0,1.0
1998-07-24,18.63,19.38,18.63,18.75,48800,9.315,9.69,9.315,9.375,97600,0.0,1.0
1998-07-27,18.56,18.63,18.25,18.5,40900,9.28,9.315,9.125,9.25,81800,0.0,1.0
1998-07-28,18.44,18.63,18.31,18.56,300300,9.22,9.315,9.155,9.28,600600,0.0,1.0
1998-07-29,19.0,19.25,18.31,18.63,70100,9.5,9.625,9.155,9.315,140200,0.0,1.0
1998-07-30,19.63,19.75,19.06,19.75,74300,9.815,9.875,9.53,9.875,148600,0.0,1.0
1998-07-31,19.75,21.13,19.63,19.63,216400,9.875,10.565,9.815,9.815,432800,0.0,1.0
1998-08-03,19.5,20.13,19.25,19.63,61800,9.75,10.065,9.625,9.815,123600,0.0,1.0
1998-08-04,18.0,19.75,17.13,19.75,313800,9.0,9.875,8.565,9.875,627600,0.0,1.0
1998-08-05,18.0,18.13,17.38,18.13,99200,9.0,9.065,8.69,9.065,198400,0.0,1.0
1998-08-06,18.5,19.38,17.81,17.81,116400,9.25,9.69,8.905,8.905,232800,0.0,1.0
1998-08-07,18.0,18.75,17.88,18.5,240500,9.0,9.375,8.94,9.25,481000,0.0,1.0
1998-08-10,18.06,18.5,17.75,17.75,170800,9.03,9.25,8.875,8.875,341600,0.0,1.0
1998-08-11,17.13,17.75,16.75,17.75,175900,8.565,8.875,8.375,8.875,351800,0.0,1.0
1998-08-12,17.5,17.75,16.75,17.75,107300,8.75,8.875,8.375,8.875,214600,0.0,1.0
1998-08-13,16.5,17.88,16.0,17.88,242000,8.25,8.94,8.0,8.94,484000,0.0,1.0
1998-08-14,16.0,17.25,15.63,16.63,141200,8.0,8.625,7.815,8.315,282400,0.0,1.0
1998-08-17,15.88,16.63,15.63,15.88,199000,7.94,8.315,7.815,7.94,398000,0.0,1.0
1998-08-18,16.25,16.88,15.75,15.75,174200,8.125,8.44,7.875,7.875,348400,0.0,1.0
1998-08-19,16.13,16.63,16.13,16.63,114800,8.065,8.315,8.065,8.315,229600,0.0,1.0
1998-08-20,15.88,16.38,15.75,16.38,57600,7.94,8.19,7.875,8.19,115200,0.0,1.0
1998-08-21,15.38,15.75,14.44,15.75,348100,7.69,7.875,7.22,7.875,696200,0.0,1.0
1998-08-24,15.25,15.5,14.88,15.5,91600,7.625,7.75,7.44,7.75,183200,0.0,1.0
1998-08-25,14.19,15.5,13.88,15.5,299000,7.095,7.75,6.94,7.75,598000,0.0,1.0
1998-08-26,13.75,14.19,13.63,13.63,108900,6.875,7.095,6.815,6.815,217800,0.0,1.0
1998-08-27,12.88,13.88,12.88,12.88,208700,6.44,6.94,6.44,6.44,417400,0.0,1.0
1998-08-28,12.0,13.0,11.88,12.75,284200,6.0,6.5,5.94,6.375,568400,0.0,1.0
1998-08-31,10.94,12.5,10.75,12.06,267300,5.47,6.25,5.375,6.03,534600,0.0,1.0
1998-09-01,11.75,12.0,10.88,11.25,627800,5.875,6.0,5.44,5.625,1255600,0.0,1.0
1998-09-02,12.0,12.13,11.5,11.75,349000,6.0,6.065,5.75,5.875,698000,0.0,1.0
1998-09-03,11.56,12.13,11.5,11.94,336900,5.78,6.065,5.75,5.97,673800,0.0,1.0
1998-09-04,11.75,12.0,11.5,11.75,100000,5.875,6.0,5.75,5.875,200000,0.0,1.0
1998-09-08,12.88,13.06,12.25,12.75,220900,6.44,6.53,6.125,6.375,441800,0.0,1.0
1998-09-09,10.63,12.88,10.63,12.88,326100,5.315,6.44,5.315,6.44,652200,0.0,1.0
1998-09-10,11.25,12.0,10.13,10.63,405600,5.625,6.0,5.065,5.315,811200,0.0,1.0
1998-09-11,13.13,13.13,11.0,11.38,437500,6.565,6.565,5.5,5.69,875000,0.0,1.0
1998-09-14,12.56,13.31,12.31,13.25,1108700,6.28,6.655,6.155,6.625,2217400,0.0,1.0
1998-09-15,12.5,12.75,12.25,12.5,75100,6.25,6.375,6.125,6.25,150200,0.0,1.0
1998-09-16,12.38,12.88,12.25,12.75,85500,6.19,6.44,6.125,6.375,171000,0.0,1.0
1998-09-17,12.0,12.25,11.75,12.0,118800,6.0,6.125,5.875,6.0,237600,0.0,1.0
1998-09-18,12.19,12.38,11.88,12.0,317800,6.095,6.19,5.94,6.0,635600,0.0,1.0
1998-09-21,12.06,12.13,11.63,12.0,161200,6.03,6.065,5.815,6.0,322400,0.0,1.0
1998-09-22,15.25,15.25,12.31,12.38,978900,7.625,7.625,6.155,6.19,1957800,0.0,1.0
1998-09-23,16.0,16.0,14.0,15.75,404900,8.0,8.0,7.0,7.875,809800,0.0,1.0
1998-09-24,14.25,15.75,13.88,15.5,206400,7.125,7.875,6.94,7.75,412800,0.0,1.0
1998-09-25,14.25,14.5,13.5,14.0,79300,7.125,7.25,6.75,7.0,158600,0.0,1.0
1998-09-28,15.75,15.75,14.0,14.5,157000,7.875,7.875,7.0,7.25,314000,0.0,1.0
1998-09-29,16.63,16.63,14.75,15.13,117400,8.315,8.315,7.375,7.565,234800,0.0,1.0
1998-09-30,14.56,16.38,14.19,16.38,171200,7.28,8.19,7.095,8.19,342400,0.0,1.0
1998-10-01,13.13,14.5,13.0,14.5,237700,6.565,7.25,6.5,7.25,475400,0.0,1.0
1998-10-02,14.38,14.38,13.0,13.19,162400,7.19,7.19,6.5,6.595,324800,0.0,1.0
1998-10-05,13.5,14.5,13.0,13.75,155600,6.75,7.25,6.5,6.875,311200,0.0,1.0
1998-10-06,13.38,14.0,13.13,13.5,112600,6.69,7.0,6.565,6.75,225200,0.0,1.0
1998-10-07,11.81,13.38,11.75,13.13,315800,5.905,6.69,5.875,6.565,631600,0.0,1.0
1998-10-08,11.88,12.38,11.0,11.38,280300,5.94,6.19,5.5,5.69,560600,0.0,1.0
1998-10-09,12.25,13.13,12.0,12.19,211800,6.125,6.565,6.0,6.095,423600,0.0,1.0
1998-10-12,11.38,13.0,11.13,13.0,198000,5.69,6.5,5.565,6.5,396000,0.0,1.0
1998-10-13,11.75,12.38,11.44,11.88,112200,5.875,6.19,5.72,5.94,224400,0.0,1.0
1998-10-14,12.56,12.75,11.13,12.13,139600,6.28,6.375,5.565,6.065,279200,0.0,1.0
1998-10-15,12.19,13.13,12.06,12.31,234600,6.095,6.565,6.03,6.155,469200,0.0,1.0
1998-10-16,13.75,13.75,12.25,12.5,508900,6.875,6.875,6.125,6.25,1017800,0.0,1.0
1998-10-19,14.69,15.94,13.5,13.5,441700,7.345,7.97,6.75,6.75,883400,0.0,1.0
1998-10-20,14.88,15.5,14.25,14.5,213200,7.44,7.75,7.125,7.25,426400,0.0,1.0
1998-10-21,14.5,15.13,14.38,15.13,100800,7.25,7.565,7.19,7.565,201600,0.0,1.0
1998-10-22,19.31,19.31,15.69,16.63,1597100,9.655,9.655,7.845,8.315,3194200,0.0,1.0
1998-10-23,18.06,19.25,17.63,19.25,693400,9.03,9.625,8.815,9.625,1386800,0.0,1.0
1998-10-26,17.94,18.13,17.75,18.13,441700,8.97,9.065,8.875,9.065,883400,0.0,1.0
1998-10-27,17.63,18.13,17.5,18.0,280900,8.815,9.065,8.75,9.0,561800,0.0,1.0
1998-10-28,18.0,18.25,17.19,17.63,253900,9.0,9.125,8.595,8.815,507800,0.0,1.0
1998-10-29,18.0,18.25,17.75,17.75,110400,9.0,9.125,8.875,8.875,220800,0.0,1.0
1998-10-30,19.5,20.0,17.75,17.75,264400,9.75,10.0,8.875,8.875,528800,0.0,1.0
1998-11-02,19.88,22.69,19.88,19.88,533400,9.94,11.345,9.94,9.94,1066800,0.0,1.0
1998-11-03,20.13,21.38,19.5,20.38,550100,10.065,10.69,9.75,10.19,1100200,0.0,1.0
1998-11-04,20.81,21.25,20.25,20.63,268000,10.405,10.625,10.125,10.315,536000,0.0,1.0
1998-11-05,20.5,20.75,19.88,20.75,379200,10.25,10.375,9.94,10.375,758400,0.0,1.0
1998-11-06,21.0,21.63,20.5,20.5,238900,10.5,10.815,10.25,10.25,477800,0.0,1.0
1998-11-09,21.38,21.63,20.75,21.13,214600,10.69,10.815,10.375,10.565,429200,0.0,1.0
1998-11-10,20.5,21.75,20.5,21.38,124000,10.25,10.875,10.25,10.69,248000,0.0,1.0
1998-11-11,19.5,20.88,18.5,20.88,393500,9.75,10.44,9.25,10.44,787000,0.0,1.0
1998-11-12,19.25,19.75,19.0,19.25,374700,9.625,9.875,9.5,9.625,749400,0.0,1.0
1998-11-13,19.25,19.75,19.13,19.13,198800,9.625,9.875,9.565,9.565,397600,0.0,1.0
1998-11-16,19.88,20.31,19.5,20.13,170900,9.94,10.155,9.75,10.065,341800,0.0,1.0
1998-11-17,19.63,20.0,19.63,20.0,153900,9.815,10.0,9.815,10.0,307800,0.0,1.0
1998-11-18,19.75,20.0,19.38,20.0,123600,9.875,10.0,9.69,10.0,247200,0.0,1.0
1998-11-19,20.0,20.25,19.5,19.63,132700,10.0,10.125,9.75,9.815,265400,0.0,1.0
1998-11-20,19.94,20.25,19.5,20.25,79300,9.97,10.125,9.75,10.125,158600,0.0,1.0
1998-11-23,20.94,21.13,19.81,20.25,79100,10.47,10.565,9.905,10.125,158200,0.0,1.0
1998-11-24,20.56,20.94,20.38,20.75,178300,10.28,10.47,10.19,10.375,356600,0.0,1.0
1998-11-25,19.5,20.75,19.25,20.75,110100,9.75,10.375,9.625,10.375,220200,0.0,1.0
1998-11-27,19.75,19.75,19.25,19.25,34100,9.875,9.875,9.625,9.625,68200,0.0,1.0
1998-11-30,18.38,20.0,18.38,19.75,278600,9.19,10.0,9.19,9.875,557200,0.0,1.0
1998-12-01,18.13,18.5,17.75,18.25,199400,9.065,9.25,8.875,9.125,398800,0.0,1.0
1998-12-02,18.25,18.25,17.38,17.75,112500,9.125,9.125,8.69,8.875,225000,0.0,1.0
1998-12-03,18.63,19.25,17.88,18.25,146700,9.315,9.625,8.94,9.125,293400,0.0,1.0
1998-12-04,19.0,19.25,18.5,19.0,135200,9.5,9.625,9.25,9.5,270400,0.0,1.0
1998-12-07,17.88,19.0,17.63,19.0,279700,8.94,9.5,8.815,9.5,559400,0.0,1.0
1998-12-08,17.44,18.13,17.25,18.0,194900,8.72,9.065,8.625,9.0,389800,0.0,1.0
1998-12-09,18.13,18.13,17.5,17.88,103100,9.065,9.065,8.75,8.94,206200,0.0,1.0
1998-12-10,17.88,18.5,17.81,17.88,72100,8.94,9.25,8.905,8.94,144200,0.0,1.0
1998-12-11,17.63,17.88,16.63,17.88,96700,8.815,8.94,8.315,8.94,193400,0.0,1.0
1998-12-14,17.13,17.75,17.0,17.5,68300,8.565,8.875,8.5,8.75,136600,0.0,1.0
1998-12-15,18.63,18.88,17.0,17.5,82900,9.315,9.44,8.5,8.75,165800,0.0,1.0
1998-12-16,18.81,19.13,18.38,18.88,100700,9.405,9.565,9.19,9.44,201400,0.0,1.0
1998-12-17,18.56,18.88,18.5,18.88,28100,9.28,9.44,9.25,9.44,56200,0.0,1.0
1998-12-18,18.75,19.13,18.38,18.75,47200,9.375,9.565,9.19,9.375,94400,0.0,1.0
1998-12-21,21.25,23.88,20.44,20.44,1284400,10.625,11.94,10.22,10.22,2568800,0.0,1.0
1998-12-22,21.75,22.13,21.0,21.5,274100,10.875,11.065,10.5,10.75,548200,0.0,1.0
1998-12-23,22.5,22.75,21.63,21.75,197100,11.25,11.375,10.815,10.875,394200,0.0,1.0
1998-12-24,21.5,23.0,19.75,22.5,175200,10.75,11.5,9.875,11.25,350400,0.0,1.0
1998-12-28,21.75,21.75,20.88,21.75,66100,10.875,10.875,10.44,10.875,132200,0.0,1.0
1998-12-29,23.06,23.63,21.75,22.0,372000,11.53,11.815,10.875,11.0,744000,0.0,1.0
1998-12-30,22.75,23.13,22.25,23.0,160600,11.375,11.565,11.125,11.5,321200,0.0,1.0
1998-12-31,22.19,22.88,21.94,22.63,106400,11.095,11.44,10.97,11.315,212800,0.0,1.0
1999-01-04,23.38,23.38,22.13,22.13,443900,11.69,11.69,11.065,11.065,887800,0.0,1.0
1999-01-05,22.88,23.38,22.75,22.88,185900,11.44,11.69,11.375,11.44,371800,0.0,1.0
1999-01-06,24.5,24.5,23.0,23.25,525800,12.25,12.25,11.5,11.625,1051600,0.0,1.0
1999-01-07,25.5,27.25,24.5,24.63,962200,12.75,13.625,12.25,12.315,1924400,0.0,1.0
1999-01-08,27.88,29.25,25.0,25.88,773500,13.94,14.625,12.5,12.94,1547000,0.0,1.0
1999-01-11,27.88,28.13,26.63,27.94,583100,13.94,14.065,13.315,13.97,1166200,0.0,1.0
1999-01-12,27.88,28.0,27.38,27.69,669900,13.94,14.0,13.69,13.845,1339800,0.0,1.0
1999-01-13,26.0,26.88,25.75,26.88,445400,13.0,13.44,12.875,13.44,890800,0.0,1.0
1999-01-14,24.38,26.38,24.0,25.75,268100,12.19,13.19,12.0,12.875,536200,0.0,1.0
1999-01-15,25.06,25.38,24.25,24.25,157100,12.53,12.69,12.125,12.125,314200,0.0,1.0
1999-01-19,26.88,26.88,25.13,25.13,103800,13.44,13.44,12.565,12.565,207600,0.0,1.0
1999-01-20,28.13,29.0,26.5,26.5,641700,14.065,14.5,13.25,13.25,1283400,0.0,1.0
1999-01-21,28.38,28.5,27.63,27.75,468000,14.19,14.25,13.815,13.875,936000,0.0,1.0
1999-01-22,28.25,28.75,27.63,28.0,275400,14.125,14.375,13.815,14.0,550800,0.0,1.0
1999-01-25,27.88,28.56,27.38,28.38,149900,13.94,14.28,13.69,14.19,299800,0.0,1.0
1999-01-26,30.5,30.63,28.13,28.13,774300,15.25,15.315,14.065,14.065,1548600,0.0,1.0
1999-01-27,30.88,32.25,30.13,31.25,846400,15.44,16.125,15.065,15.625,1692800,0.0,1.0
1999-01-28,31.63,32.38,30.44,30.5,519600,15.815,16.19,15.22,15.25,1039200,0.0,1.0
1999-01-29,31.13,31.88,30.38,31.88,186000,15.565,15.94,15.19,15.94,372000,0.0,1.0
1999-02-01,31.0,31.5,30.5,30.5,970400,15.5,15.75,15.25,15.25,1940800,0.0,1.0
1999-02-02,31.63,32.19,30.63,31.0,340100,15.815,16.095,15.315,15.5,680200,0.0,1.0
1999-02-03,30.5,31.5,29.25,31.5,340600,15.25,15.75,14.625,15.75,681200,0.0,1.0
1999-02-04,30.5,30.88,30.13,30.75,477600,15.25,15.44,15.065,15.375,955200,0.0,1.0
1999-02-05,30.13,30.63,29.75,30.63,598400,15.065,15.315,14.875,15.315,1196800,0.0,1.0
1999-02-08,30.44,30.63,30.31,30.38,229800,15.22,15.315,15.155,15.19,459600,0.0,1.0
1999-02-09,30.38,30.88,30.13,30.25,310600,15.19,15.44,15.065,15.125,621200,0.0,1.0
1999-02-10,29.63,30.38,29.25,30.13,495200,14.815,15.19,14.625,15.065,990400,0.0,1.0
1999-02-11,28.5,29.88,27.75,29.5,935200,14.25,14.94,13.875,14.75,1870400,0.0,1.0
1999-02-12,27.75,28.75,27.25,28.63,672700,13.875,14.375,13.625,14.315,1345400,0.0,1.0
1999-02-16,27.66,28.88,27.5,27.88,325900,13.83,14.44,13.75,13.94,651800,0.0,1.0
1999-02-17,27.38,27.88,27.13,27.5,44400,13.69,13.94,13.565,13.75,88800,0.0,1.0
1999-02-18,26.69,28.5,26.25,27.25,177500,13.345,14.25,13.125,13.625,355000,0.0,1.0
1999-02-19,24.75,27.25,23.5,27.25,743200,12.375,13.625,11.75,13.625,1486400,0.0,1.0
1999-02-22,24.13,25.25,23.75,24.63,300200,12.065,12.625,11.875,12.315,600400,0.0,1.0
1999-02-23,27.94,28.25,24.0,24.0,561200,13.97,14.125,12.0,12.0,1122400,0.0,1.0
1999-02-24,27.0,28.75,27.0,28.13,499600,13.5,14.375,13.5,14.065,999200,0.0,1.0
1999-02-25,27.63,28.13,27.0,27.5,303000,13.815,14.065,13.5,13.75,606000,0.0,1.0
1999-02-26,28.06,28.5,27.75,28.38,221400,14.03,14.25,13.875,14.19,442800,0.0,1.0
1999-03-01,28.69,29.0,27.56,28.0,290100,14.345,14.5,13.78,14.0,580200,0.0,1.0
1999-03-02,28.0,29.38,27.94,28.75,195800,14.0,14.69,13.97,14.375,391600,0.0,1.0
1999-03-03,27.38,28.5,26.81,28.25,312700,13.69,14.25,13.405,14.125,625400,0.0,1.0
1999-03-04,28.5,29.38,27.38,27.38,429700,14.25,14.69,13.69,13.69,859400,0.0,1.0
1999-03-05,30.0,30.0,28.25,28.56,326400,15.0,15.0,14.125,14.28,652800,0.0,1.0
1999-03-08,30.56,31.03,29.75,29.88,721500,15.28,15.515,14.875,14.94,1443000,0.0,1.0
1999-03-09,30.06,30.5,29.63,30.25,235700,15.03,15.25,14.815,15.125,471400,0.0,1.0
1999-03-10,30.06,30.25,29.75,30.06,465500,15.03,15.125,14.875,15.03,931000,0.0,1.0
1999-03-11,30.31,30.56,29.75,29.88,318800,15.155,15.28,14.875,14.94,637600,0.0,1.0
1999-03-12,30.38,30.75,30.0,30.56,109100,15.19,15.375,15.0,15.28,218200,0.0,1.0
1999-03-15,29.88,30.75,29.88,30.38,205300,14.94,15.375,14.94,15.19,410600,0.0,1.0
1999-03-16,30.06,30.38,29.88,29.88,132500,15.03,15.19,14.94,14.94,265000,0.0,1.0
1999-03-17,30.25,30.63,29.63,30.0,89100,15.125,15.315,14.815,15.0,178200,0.0,1.0
1999-03-18,31.88,32.13,30.25,30.25,484800,15.94,16.065,15.125,15.125,969600,0.0,1.0
1999-03-19,32.0,33.5,32.0,32.0,315300,16.0,16.75,16.0,16.0,630600,0.0,1.0
1999-03-22,31.5,32.5,31.19,32.5,121200,15.75,16.25,15.595,16.25,242400,0.0,1.0
1999-03-23,31.63,32.0,31.38,31.94,145500,15.815,16.0,15.69,15.97,291000,0.0,1.0
1999-03-24,30.63,31.94,29.75,31.31,324900,15.315,15.97,14.875,15.655,649800,0.0,1.0
1999-03-25,30.88,31.0,30.25,30.25,141800,15.44,15.5,15.125,15.125,283600,0.0,1.0
1999-03-26,29.13,30.88,28.13,30.88,361600,14.565,15.44,14.065,15.44,723200,0.0,1.0
1999-03-29,26.88,28.75,26.5,28.69,864200,13.44,14.375,13.25,14.345,1728400,0.0,1.0
1999-03-30,26.63,27.06,25.69,27.0,431400,13.315,13.53,12.845,13.5,862800,0.0,1.0
1999-03-31,27.25,27.75,25.5,26.88,296600,13.625,13.875,12.75,13.44,593200,0.0,1.0
1999-04-01,29.0,29.28,26.88,27.25,285700,14.5,14.64,13.44,13.625,571400,0.0,1.0
1999-04-05,30.13,30.13,28.75,29.13,608100,15.065,15.065,14.375,14.565,1216200,0.0,1.0
1999-04-06,28.38,30.13,28.06,30.13,396000,14.19,15.065,14.03,15.065,792000,0.0,1.0
1999-04-07,26.5,28.0,26.0,26.75,635200,13.25,14.0,13.0,13.375,1270400,0.0,1.0
1999-04-08,28.13,28.44,26.38,26.38,580500,14.065,14.22,13.19,13.19,1161000,0.0,1.0
1999-04-09,28.0,28.38,27.88,28.0,117800,14.0,14.19,13.94,14.0,235600,0.0,1.0
1999-04-12,28.56,28.69,27.75,27.88,171300,14.28,14.345,13.875,13.94,342600,0.0,1.0
1999-04-13,29.13,29.75,28.31,28.75,199200,14.565,14.875,14.155,14.375,398400,0.0,1.0
1999-04-14,29.13,29.25,28.75,29.13,176700,14.565,14.625,14.375,14.565,353400,0.0,1.0
1999-04-15,29.56,30.0,29.25,29.44,461400,14.78,15.0,14.625,14.72,922800,0.0,1.0
1999-04-16,30.06,30.06,29.5,29.56,188900,15.03,15.03,14.75,14.78,377800,0.0,1.0
1999-04-19,28.75,30.13,28.5,30.0,436200,14.375,15.065,14.25,15.0,872400,0.0,1.0
1999-04-20,28.63,29.0,28.5,28.63,323500,14.315,14.5,14.25,14.315,647000,0.0,1.0
1999-04-21,29.0,29.19,28.0,28.88,130600,14.5,14.595,14.0,14.44,261200,0.0,1.0
1999-04-22,28.25,29.75,28.25,28.88,93900,14.125,14.875,14.125,14.44,187800,0.0,1.0
1999-04-23,28.88,28.88,28.25,28.44,74800,14.44,14.44,14.125,14.22,149600,0.0,1.0
1999-04-26,28.13,28.5,28.0,28.5,122600,14.065,14.25,14.0,14.25,245200,0.0,1.0
1999-04-27,27.25,28.25,27.13,28.13,85800,13.625,14.125,13.565,14.065,171600,0.0,1.0
1999-04-28,24.75,27.5,24.5,27.5,302700,12.375,13.75,12.25,13.75,605400,0.0,1.0
1999-04-29,25.63,25.75,24.63,24.63,203300,12.815,12.875,12.315,12.315,406600,0.0,1.0
1999-04-30,26.75,28.44,25.63,26.0,261300,13.375,14.22,12.815,13.0,522600,0.0,1.0
1999-05-03,25.88,27.0,25.81,26.75,136200,12.94,13.5,12.905,13.375,272400,0.0,1.0
1999-05-04,26.44,26.5,26.0,26.0,103700,13.22,13.25,13.0,13.0,207400,0.0,1.0
1999-05-05,25.25,26.5,25.0,26.5,162400,12.625,13.25,12.5,13.25,324800,0.0,1.0
1999-05-06,24.63,25.38,24.06,25.25,376100,12.315,12.69,12.03,12.625,752200,0.0,1.0
1999-05-07,24.44,25.0,24.25,25.0,106800,12.22,12.5,12.125,12.5,213600,0.0,1.0
1999-05-10,24.0,24.88,23.94,24.88,122100,12.0,12.44,11.97,12.44,244200,0.0,1.0
1999-05-11,24.06,24.5,23.44,24.5,343300,12.03,12.25,11.72,12.25,686600,0.0,1.0
1999-05-12,24.19,24.75,23.75,23.75,525300,12.095,12.375,11.875,11.875,1050600,0.0,1.0
1999-05-13,24.88,25.38,24.13,24.5,389100,12.44,12.69,12.065,12.25,778200,0.0,1.0
1999-05-14,24.0,25.0,24.0,24.69,326800,12.0,12.5,12.0,12.345,653600,0.0,1.0
1999-05-17,24.25,24.5,23.75,24.0,43900,12.125,12.25,11.875,12.0,87800,0.0,1.0
1999-05-18,23.38,24.25,23.38,24.25,66400,11.69,12.125,11.69,12.125,132800,0.0,1.0
1999-05-19,22.88,23.75,22.13,23.75,198200,11.44,11.875,11.065,11.875,396400,0.0,1.0
1999-05-20,23.63,24.13,22.75,23.13,399200,11.815,12.065,11.375,11.565,798400,0.0,1.0
1999-05-21,23.31,23.75,23.06,23.75,181700,11.655,11.875,11.53,11.875,363400,0.0,1.0
1999-05-24,23.94,24.81,23.38,23.38,501000,11.97,12.405,11.69,11.69,1002000,0.0,1.0
1999-05-25,23.63,24.25,23.38,23.94,219900,11.815,12.125,11.69,11.97,439800,0.0,1.0
1999-05-26,23.44,24.13,23.25,24.0,292800,11.72,12.065,11.625,12.0,585600,0.0,1.0
1999-05-27,22.88,23.56,21.63,23.5,389500,11.44,11.78,10.815,11.75,779000,0.0,1.0
1999-05-28,24.75,26.0,22.5,22.81,360500,12.375,13.0,11.25,11.405,721000,0.0,1.0
1999-06-01,26.0,26.38,24.63,24.63,234000,13.0,13.19,12.315,12.315,468000,0.0,1.0
1999-06-02,25.0,26.0,24.63,26.0,192400,12.5,13.0,12.315,13.0,384800,0.0,1.0
1999-06-03,24.88,25.63,24.81,25.0,59400,12.44,12.815,12.405,12.5,118800,0.0,1.0
1999-06-04,25.75,25.75,24.88,24.97,191500,12.875,12.875,12.44,12.485,383000,0.0,1.0
1999-06-07,27.25,27.25,25.75,26.0,237700,13.625,13.625,12.875,13.0,475400,0.0,1.0
1999-06-08,25.88,27.56,25.88,27.19,174300,12.94,13.78,12.94,13.595,348600,0.0,1.0
1999-06-09,26.06,26.13,24.75,25.88,116100,13.03,13.065,12.375,12.94,232200,0.0,1.0
1999-06-10,25.94,26.13,25.0,25.88,164800,12.97,13.065,12.5,12.94,329600,0.0,1.0
1999-06-11,25.63,26.25,24.56,25.75,259000,12.815,13.125,12.28,12.875,518000,0.0,1.0
1999-06-14,23.0,26.0,22.25,25.75,507800,11.5,13.0,11.125,12.875,1015600,0.0,1.0
1999-06-15,23.0,23.63,22.81,23.25,216400,11.5,11.815,11.405,11.625,432800,0.0,1.0
1999-06-16,24.0,24.0,22.88,22.88,76700,12.0,12.0,11.44,11.44,153400,0.0,1.0
1999-06-17,25.0,25.0,24.0,24.0,319100,12.5,12.5,12.0,12.0,638200,0.0,1.0
1999-06-18,25.25,25.5,24.88,25.25,136000,12.625,12.75,12.44,12.625,272000,0.0,1.0
1999-06-21,25.56,25.75,25.25,25.5,57300,12.78,12.875,12.625,12.75,114600,0.0,1.0
1999-06-22,26.13,26.25,25.5,25.75,242400,13.065,13.125,12.75,12.875,484800,0.0,1.0
1999-06-23,26.0,26.13,25.25,26.0,105300,13.0,13.065,12.625,13.0,210600,0.0,1.0
1999-06-24,26.0,26.25,25.88,26.0,227100,13.0,13.125,12.94,13.0,454200,0.0,1.0
1999-06-25,25.13,26.13,24.88,26.0,99200,12.565,13.065,12.44,13.0,198400,0.0,1.0
1999-06-28,24.0,25.13,23.5,24.69,222500,12.0,12.565,11.75,12.345,445000,0.0,1.0
1999-06-29,24.75,24.75,23.88,24.0,506300,12.375,12.375,11.94,12.0,1012600,0.0,1.0
1999-06-30,23.13,24.88,22.88,24.88,245100,11.565,12.44,11.44,12.44,490200,0.0,1.0
1999-07-01,24.25,24.25,22.75,22.75,283100,12.125,12.125,11.375,11.375,566200,0.0,1.0
1999-07-02,24.5,24.75,24.25,24.25,64600,12.25,12.375,12.125,12.125,129200,0.0,1.0
1999-07-06,24.63,24.81,24.38,24.44,231500,12.315,12.405,12.19,12.22,463000,0.0,1.0
1999-07-07,24.06,24.75,22.75,24.5,145500,12.03,12.375,11.375,12.25,291000,0.0,1.0
1999-07-08,25.13,25.25,24.0,24.0,548700,12.565,12.625,12.0,12.0,1097400,0.0,1.0
1999-07-09,25.75,25.94,25.06,25.06,271300,12.875,12.97,12.53,12.53,542600,0.0,1.0
1999-07-12,25.38,26.13,25.38,25.88,61400,12.69,13.065,12.69,12.94,122800,0.0,1.0
1999-07-13,25.88,25.88,25.25,25.56,210300,12.94,12.94,12.625,12.78,420600,0.0,1.0
1999-07-14,26.13,26.5,25.25,26.0,121300,13.065,13.25,12.625,13.0,242600,0.0,1.0
1999-07-15,26.13,26.13,25.63,25.88,969600,13.065,13.065,12.815,12.94,1939200,0.0,1.0
1999-07-16,25.75,26.13,25.63,26.0,75800,12.875,13.065,12.815,13.0,151600,0.0,1.0
1999-07-19,25.0,26.0,25.0,25.5,122600,12.5,13.0,12.5,12.75,245200,0.0,1.0
1999-07-20,24.69,25.63,24.5,25.06,166900,12.345,12.815,12.25,12.53,333800,0.0,1.0
1999-07-21,25.13,26.0,24.88,25.13,279700,12.565,13.0,12.44,12.565,559400,0.0,1.0
1999-07-22,25.25,25.5,23.88,25.19,231200,12.625,12.75,11.94,12.595,462400,0.0,1.0
1999-07-23,25.5,25.56,24.75,25.5,43200,12.75,12.78,12.375,12.75,86400,0.0,1.0
1999-07-26,25.0,25.5,24.75,25.25,128200,12.5,12.75,12.375,12.625,256400,0.0,1.0
1999-07-27,25.25,25.5,24.81,25.5,172600,12.625,12.75,12.405,12.75,345200,0.0,1.0
1999-07-28,25.5,25.88,25.19,25.19,107600,12.75,12.94,12.595,12.595,215200,0.0,1.0
1999-07-29,25.25,25.88,24.88,25.25,53800,12.625,12.94,12.44,12.625,107600,0.0,1.0
1999-07-30,26.13,26.13,25.5,25.56,527200,13.065,13.065,12.75,12.78,1054400,0.0,1.0
1999-08-02,26.88,27.13,25.88,26.06,1276300,13.44,13.565,12.94,13.03,2552600,0.0,1.0
1999-08-03,26.0,28.13,25.88,27.13,1358300,13.0,14.065,12.94,13.565,2716600,0.0,1.0
1999-08-04,29.88,30.25,26.0,26.25,2795600,14.94,15.125,13.0,13.125,5591200,0.0,1.0
1999-08-05,30.06,30.75,29.19,29.88,971000,15.03,15.375,14.595,14.94,1942000,0.0,1.0
1999-08-06,30.38,31.0,29.75,29.75,651000,15.19,15.5,14.875,14.875,1302000,0.0,1.0
1999-08-09,30.0,30.63,29.88,30.19,411000,15.0,15.315,14.94,15.095,822000,0.0,1.0
1999-08-10,33.13,33.13,29.88,30.88,1104700,16.565,16.565,14.94,15.44,2209400,0.0,1.0
1999-08-11,31.75,33.25,30.75,33.0,575800,15.875,16.625,15.375,16.5,1151600,0.0,1.0
1999-08-12,31.38,31.63,30.5,31.5,422000,15.69,15.815,15.25,15.75,844000,0.0,1.0
1999-08-13,35.13,35.25,31.38,31.63,1136900,17.565,17.625,15.69,15.815,2273800,0.0,1.0
1999-08-16,35.88,37.13,35.0,35.25,1134600,17.94,18.565,17.5,17.625,2269200,0.0,1.0
1999-08-17,35.25,37.25,34.75,36.13,921900,17.625,18.625,17.375,18.065,1843800,0.0,1.0
1999-08-18,34.5,35.38,34.0,35.13,205300,17.25,17.69,17.0,17.565,410600,0.0,1.0
1999-08-19,33.69,34.06,32.88,33.0,510900,16.845,17.03,16.44,16.5,1021800,0.0,1.0
1999-08-20,33.5,33.69,33.38,33.5,233500,16.75,16.845,16.69,16.75,467000,0.0,1.0
1999-08-23,34.94,35.13,33.75,33.88,376200,17.47,17.565,16.875,16.94,752400,0.0,1.0
1999-08-24,36.38,36.38,34.75,34.75,482200,18.19,18.19,17.375,17.375,964400,0.0,1.0
1999-08-25,37.0,37.75,36.5,36.75,429200,18.5,18.875,18.25,18.375,858400,0.0,1.0
1999-08-26,36.44,37.13,36.44,37.13,360800,18.22,18.565,18.22,18.565,721600,0.0,1.0
1999-08-27,36.38,36.75,36.25,36.44,353900,18.19,18.375,18.125,18.22,707800,0.0,1.0
1999-08-30,36.06,36.88,36.0,36.75,336800,18.03,18.44,18.0,18.375,673600,0.0,1.0
1999-08-31,37.13,37.13,36.0,36.13,176100,18.565,18.565,18.0,18.065,352200,0.0,1.0
1999-09-01,33.25,35.0,32.75,32.88,2055000,16.625,17.5,16.375,16.44,4110000,0.0,1.0
1999-09-02,34.25,35.25,31.13,31.75,1305000,17.125,17.625,15.565,15.875,2610000,0.0,1.0
1999-09-03,35.13,35.5,34.75,35.19,384000,17.565,17.75,17.375,17.595,768000,0.0,1.0
1999-09-07,36.88,37.0,34.0,35.25,440700,18.44,18.5,17.0,17.625,881400,0.0,1.0
1999-09-08,37.88,39.88,36.63,36.75,912800,18.94,19.94,18.315,18.375,1825600,0.0,1.0
1999-09-09,37.0,38.38,36.63,38.19,361100,18.5,19.19,18.315,19.095,722200,0.0,1.0
1999-09-10,36.34,37.25,36.13,37.25,199900,18.17,18.625,18.065,18.625,399800,0.0,1.0
1999-09-13,37.38,37.88,35.5,36.13,304600,18.69,18.94,17.75,18.065,609200,0.0,1.0
1999-09-14,35.91,37.53,34.44,37.53,240900,17.955,18.765,17.22,18.765,481800,0.0,1.0
1999-09-15,32.88,36.13,32.25,36.13,922700,16.44,18.065,16.125,18.065,1845400,0.0,1.0
1999-09-16,30.94,33.38,30.63,32.88,735200,15.47,16.69,15.315,16.44,1470400,0.0,1.0
1999-09-17,33.13,34.0,30.94,31.25,472400,16.565,17.0,15.47,15.625,944800,0.0,1.0
1999-09-20,33.31,33.75,33.0,33.5,151400,16.655,16.875,16.5,16.75,302800,0.0,1.0
1999-09-21,32.88,34.38,32.63,32.88,320700,16.44,17.19,16.315,16.44,641400,0.0,1.0
1999-09-22,33.31,33.44,32.88,33.13,158200,16.655,16.72,16.44,16.565,316400,0.0,1.0
1999-09-23,33.0,35.75,32.88,33.5,347200,16.5,17.875,16.44,16.75,694400,0.0,1.0
1999-09-24,31.31,33.13,29.63,33.13,660400,15.655,16.565,14.815,16.565,1320800,0.0,1.0
1999-09-27,30.88,31.63,30.25,31.5,469900,15.44,15.815,15.125,15.75,939800,0.0,1.0
1999-09-28,28.0,30.88,27.13,30.88,329700,14.0,15.44,13.565,15.44,659400,0.0,1.0
1999-09-29,28.69,30.25,28.0,28.03,457800,14.345,15.125,14.0,14.015,915600,0.0,1.0
1999-09-30,28.81,29.63,28.5,28.75,224500,14.405,14.815,14.25,14.375,449000,0.0,1.0
1999-10-01,29.5,30.75,28.38,28.94,123400,14.75,15.375,14.19,14.47,246800,0.0,1.0
1999-10-04,30.75,31.38,29.56,29.63,277300,15.375,15.69,14.78,14.815,554600,0.0,1.0
1999-10-05,31.19,31.38,30.38,31.0,345800,15.595,15.69,15.19,15.5,691600,0.0,1.0
1999-10-06,33.06,33.13,31.0,31.25,182600,16.53,16.565,15.5,15.625,365200,0.0,1.0
1999-10-07,32.25,34.13,32.25,33.13,191800,16.125,17.065,16.125,16.565,383600,0.0,1.0
1999-10-08,37.25,38.75,32.94,33.0,758700,18.625,19.375,16.47,16.5,1517400,0.0,1.0
1999-10-11,36.75,37.25,36.28,37.19,254200,18.375,18.625,18.14,18.595,508400,0.0,1.0
1999-10-12,36.25,37.0,36.13,36.75,245200,18.125,18.5,18.065,18.375,490400,0.0,1.0
1999-10-13,36.69,37.25,35.75,36.13,260400,18.345,18.625,17.875,18.065,520800,0.0,1.0
1999-10-14,36.25,37.13,35.75,37.06,310500,18.125,18.565,17.875,18.53,621000,0.0,1.0
1999-10-15,35.63,35.88,34.75,35.75,184900,17.815,17.94,17.375,17.875,369800,0.0,1.0
1999-10-18,33.56,35.56,33.5,35.56,641600,16.78,17.78,16.75,17.78,1283200,0.0,1.0
1999-10-19,35.13,37.44,33.56,33.56,243800,17.565,18.72,16.78,16.78,487600,0.0,1.0
1999-10-20,35.69,35.75,34.88,35.25,233000,17.845,17.875,17.44,17.625,466000,0.0,1.0
1999-10-21,35.31,35.5,34.69,35.38,92600,17.655,17.75,17.345,17.69,185200,0.0,1.0
1999-10-22,35.5,36.25,34.75,35.13,107800,17.75,18.125,17.375,17.565,215600,0.0,1.0
1999-10-25,35.06,35.75,34.75,35.63,153900,17.53,17.875,17.375,17.815,307800,0.0,1.0
1999-10-26,34.69,35.25,34.5,35.06,46800,17.345,17.625,17.25,17.53,93600,0.0,1.0
1999-10-27,33.5,34.69,33.19,34.56,99300,16.75,17.345,16.595,17.28,198600,0.0,1.0
1999-10-28,33.0,34.0,32.75,33.5,352300,16.5,17.0,16.375,16.75,704600,0.0,1.0
1999-10-29,35.31,35.38,33.13,33.13,153900,17.655,17.69,16.565,16.565,307800,0.0,1.0
1999-11-01,36.5,37.75,35.0,35.25,270700,18.25,18.875,17.5,17.625,541400,0.0,1.0
1999-11-02,37.25,38.25,36.13,36.75,254900,18.625,19.125,18.065,18.375,509800,0.0,1.0
1999-11-03,37.06,38.25,36.0,37.88,184200,18.53,19.125,18.0,18.94,368400,0.0,1.0
1999-11-04,36.31,37.13,35.56,37.13,105200,18.155,18.565,17.78,18.565,210400,0.0,1.0
1999-11-05,38.31,38.88,37.38,37.38,411500,19.155,19.44,18.69,18.69,823000,0.0,1.0
1999-11-08,40.0,40.5,37.5,38.13,326900,20.0,20.25,18.75,19.065,653800,0.0,1.0
1999-11-09,40.38,43.06,40.38,40.88,650100,20.19,21.53,20.19,20.44,1300200,0.0,1.0
1999-11-10,40.13,41.0,39.88,40.25,117800,20.065,20.5,19.94,20.125,235600,0.0,1.0
1999-11-11,41.44,42.0,40.0,40.0,239900,20.72,21.0,20.0,20.0,479800,0.0,1.0
1999-11-12,41.0,41.63,40.38,41.63,46700,20.5,20.815,20.19,20.815,93400,0.0,1.0
1999-11-15,39.63,40.63,38.94,40.63,116100,19.815,20.315,19.47,20.315,232200,0.0,1.0
1999-11-16,41.63,41.81,39.38,39.38,631400,20.815,20.905,19.69,19.69,1262800,0.0,1.0
1999-11-17,41.5,41.63,41.0,41.5,760200,20.75,20.815,20.5,20.75,1520400,0.0,1.0
1999-11-18,41.44,41.88,41.0,41.06,107000,20.72,20.94,20.5,20.53,214000,0.0,1.0
1999-11-19,40.44,41.63,39.25,41.56,428800,20.22,20.815,19.625,20.78,857600,0.0,1.0
1999-11-22,45.0,45.38,40.5,40.5,622100,22.5,22.69,20.25,20.25,1244200,0.0,1.0
1999-11-23,43.88,45.25,43.0,45.0,677700,21.94,22.625,21.5,22.5,1355400,0.0,1.0
1999-11-24,44.63,44.75,43.5,43.88,206100,22.315,22.375,21.75,21.94,412200,0.0,1.0
1999-11-26,45.81,46.13,44.5,44.88,213100,22.905,23.065,22.25,22.44,426200,0.0,1.0
1999-11-29,44.75,47.13,44.75,46.25,175700,22.375,23.565,22.375,23.125,351400,0.0,1.0
1999-11-30,42.5,46.13,42.13,44.38,679700,21.25,23.065,21.065,22.19,1359400,0.0,1.0
1999-12-01,43.38,43.75,42.0,42.25,99200,21.69,21.875,21.0,21.125,198400,0.0,1.0
1999-12-02,43.81,44.38,42.88,43.5,166600,21.905,22.19,21.44,21.75,333200,0.0,1.0
1999-12-03,44.31,44.94,44.25,44.63,110700,22.155,22.47,22.125,22.315,221400,0.0,1.0
1999-12-06,44.0,44.75,43.75,44.75,110900,22.0,22.375,21.875,22.375,221800,0.0,1.0
1999-12-07,43.81,44.31,43.69,43.88,327700,21.905,22.155,21.845,21.94,655400,0.0,1.0
1999-12-08,43.09,44.38,41.81,43.81,401100,21.545,22.19,20.905,21.905,802200,0.0,1.0
1999-12-09,42.88,44.44,42.88,42.88,925500,21.44,22.22,21.44,21.44,1851000,0.0,1.0
1999-12-10,41.25,43.0,40.25,43.0,405800,20.625,21.5,20.125,21.5,811600,0.0,1.0
1999-12-13,40.0,41.31,39.75,41.31,173200,20.0,20.655,19.875,20.655,346400,0.0,1.0
1999-12-14,40.63,41.13,39.81,39.91,200800,20.315,20.565,19.905,19.955,401600,0.0,1.0
1999-12-15,41.13,41.69,40.5,40.81,294700,20.565,20.845,20.25,20.405,589400,0.0,1.0
1999-12-16,45.75,46.13,41.38,41.38,249600,22.875,23.065,20.69,20.69,499200,0.0,1.0
1999-12-17,48.0,49.88,45.5,46.5,358700,24.0,24.94,22.75,23.25,717400,0.0,1.0
1999-12-20,48.75,50.38,48.0,48.63,250500,24.375,25.19,24.0,24.315,501000,0.0,1.0
1999-12-21,51.25,51.88,47.5,48.5,396300,25.625,25.94,23.75,24.25,792600,0.0,1.0
1999-12-22,51.0,51.5,50.25,51.25,163900,25.5,25.75,25.125,25.625,327800,0.0,1.0
1999-12-23,53.63,57.5,51.44,51.44,1057000,26.815,28.75,25.72,25.72,2114000,0.0,1.0
1999-12-27,52.5,54.88,51.63,54.88,164900,26.25,27.44,25.815,27.44,329800,0.0,1.0
1999-12-28,51.75,52.0,51.38,52.0,230900,25.875,26.0,25.69,26.0,461800,0.0,1.0
1999-12-29,51.75,52.5,50.63,51.63,191900,25.875,26.25,25.315,25.815,383800,0.0,1.0
1999-12-30,48.63,52.0,47.88,52.0,389000,24.315,26.0,23.94,26.0,778000,0.0,1.0
1999-12-31,49.13,49.13,48.0,48.0,66200,24.565,24.565,24.0,24.0,132400,0.0,1.0
2000-01-03,49.13,49.13,49.13,49.13,626400,24.565,24.565,24.565,24.565,1252800,0.0,1.0
2000-01-04,48.0,50.5,47.75,49.75,662500,24.0,25.25,23.875,24.875,1325000,0.0,1.0
2000-01-05,48.88,49.0,47.5,47.75,428000,24.44,24.5,23.75,23.875,856000,0.0,1.0
2000-01-06,51.94,53.75,48.75,49.38,489100,25.97,26.875,24.375,24.69,978200,0.0,1.0
2000-01-07,59.0,61.0,51.81,52.25,753100,29.5,30.5,25.905,26.125,1506200,0.0,1.0
2000-01-10,64.25,64.94,59.0,59.25,757800,32.125,32.47,29.5,29.625,1515600,0.0,1.0
2000-01-11,62.0,65.25,60.88,63.75,901200,31.0,32.625,30.44,31.875,1802400,0.0,1.0
2000-01-12,62.13,64.13,61.94,62.63,825700,31.065,32.065,30.97,31.315,1651400,0.0,1.0
2000-01-13,64.38,65.75,62.69,62.88,431500,32.19,32.875,31.345,31.44,863000,0.0,1.0
2000-01-14,68.94,71.94,64.5,64.5,393400,34.47,35.97,32.25,32.25,786800,0.0,1.0
2000-01-18,73.0,73.63,64.5,66.88,374100,36.5,36.815,32.25,33.44,748200,0.0,1.0
2000-01-19,73.56,73.63,71.75,72.25,495300,36.78,36.815,35.875,36.125,990600,0.0,1.0
2000-01-20,77.5,79.75,73.5,73.63,444500,38.75,39.875,36.75,36.815,889000,0.0,1.0
2000-01-21,76.88,77.88,75.88,77.81,510800,38.44,38.94,37.94,38.905,1021600,0.0,1.0
2000-01-24,73.75,86.44,70.52,76.81,970100,36.875,43.22,35.26,38.405,1940200,0.0,1.0
2000-01-25,74.5,78.25,72.88,75.0,308400,37.25,39.125,36.44,37.5,616800,0.0,1.0
2000-01-26,73.5,76.94,72.63,75.13,297600,36.75,38.47,36.315,37.565,595200,0.0,1.0
2000-01-27,72.94,74.13,72.0,73.75,280700,36.47,37.065,36.0,36.875,561400,0.0,1.0
2000-01-28,70.5,73.25,69.88,72.5,405100,35.25,36.625,34.94,36.25,810200,0.0,1.0
2000-01-31,66.31,69.88,60.88,69.88,341000,33.155,34.94,30.44,34.94,682000,0.0,1.0
2000-02-01,72.25,73.0,66.19,66.31,1155700,36.125,36.5,33.095,33.155,2311400,0.0,1.0
2000-02-02,75.63,78.19,70.0,71.0,459300,37.815,39.095,35.0,35.5,918600,0.0,1.0
2000-02-03,82.38,83.0,76.88,76.88,334100,41.19,41.5,38.44,38.44,668200,0.0,1.0
2000-02-04,86.25,90.0,82.0,82.0,412600,43.125,45.0,41.0,41.0,825200,0.0,1.0
2000-02-07,94.5,95.44,85.75,86.38,551600,47.25,47.72,42.875,43.19,1103200,0.0,1.0
2000-02-08,111.0,112.0,96.88,96.88,1407600,55.5,56.0,48.44,48.44,2815200,0.0,1.0
2000-02-09,107.3,112.8,103.0,111.0,1148200,53.65,56.4,51.5,55.5,2296400,0.0,1.0
2000-02-10,121.0,123.0,106.5,108.5,466300,60.5,61.5,53.25,54.25,932600,0.0,1.0
2000-02-11,126.1,133.3,122.0,123.0,1706600,63.05,66.65,61.0,61.5,3413200,0.0,1.0
2000-02-14,121.3,126.3,118.9,126.1,1089000,60.65,63.15,59.45,63.05,2178000,0.0,1.0
2000-02-15,120.9,125.5,120.1,121.6,2369000,60.45,62.75,60.05,60.8,4738000,0.0,1.0
2000-02-16,140.1,147.6,123.5,123.6,3608700,70.05,73.8,61.75,61.8,7217400,0.0,1.0
2000-02-17,168.8,170.0,138.6,140.0,2104800,84.4,85.0,69.3,70.0,4209600,0.0,1.0
2000-02-18,182.0,189.0,163.8,167.5,1785200,91.0,94.5,81.9,83.75,3570400,0.0,1.0
2000-02-22,165.6,181.9,160.3,181.4,1253900,82.8,90.95,80.15,90.7,2507800,0.0,1.0
2000-02-23,164.8,167.0,156.6,165.3,868400,82.4,83.5,78.3,82.65,1736800,0.0,1.0
2000-02-24,168.3,171.0,159.0,166.9,509100,84.15,85.5,79.5,83.45,1018200,0.0,1.0
2000-02-25,174.3,179.3,166.0,169.5,705900,87.15,89.65,83.0,84.75,1411800,0.0,1.0
2000-02-28,179.5,189.8,172.6,173.0,1013300,89.75,94.9,86.3,86.5,2026600,0.0,1.0
2000-02-29,191.9,192.0,180.2,180.9,549300,95.95,96.0,90.1,90.45,1098600,0.0,1.0
2000-03-01,196.1,197.0,190.5,193.0,598200,98.05,98.5,95.25,96.5,1196400,0.0,1.0
2000-03-02,189.0,196.3,183.3,196.0,599800,94.5,98.15,91.65,98.0,1199600,0.0,1.0
2000-03-03,186.0,189.8,182.0,188.3,545200,93.0,94.9,91.0,94.15,1090400,0.0,1.0
2000-03-06,193.8,194.5,181.9,186.0,526800,96.9,97.25,90.95,93.0,1053600,0.0,1.0
2000-03-07,181.3,193.0,170.0,186.1,573500,90.65,96.5,85.0,93.05,1147000,0.0,1.0
2000-03-08,158.5,183.6,155.4,182.7,556100,79.25,91.8,77.7,91.35,1112200,0.0,1.0
2000-03-09,147.4,160.0,142.6,156.1,980600,73.7,80.0,71.3,78.05,1961200,0.0,1.0
2000-03-10,142.9,155.0,142.0,150.0,796200,71.45,77.5,71.0,75.0,1592400,0.0,1.0
2000-03-13,129.0,140.8,129.0,138.0,342100,64.5,70.4,64.5,69.0,684200,0.0,1.0
2000-03-14,113.0,131.0,108.5,130.3,1467700,56.5,65.5,54.25,65.15,2935400,0.0,1.0
2000-03-15,111.9,120.0,110.0,117.0,1236100,55.95,60.0,55.0,58.5,2472200,0.0,1.0
2000-03-16,104.9,115.5,94.75,113.3,961700,52.45,57.75,47.375,56.65,1923400,0.0,1.0
2000-03-17,100.3,107.4,99.0,103.0,739100,50.15,53.7,49.5,51.5,1478200,0.0,1.0
2000-03-20,86.5,105.3,86.0,103.7,491400,43.25,52.65,43.0,51.85,982800,0.0,1.0
2000-03-21,95.5,96.0,77.75,85.13,1024400,47.75,48.0,38.875,42.565,2048800,0.0,1.0
2000-03-22,105.3,109.8,94.5,97.13,513600,52.65,54.9,47.25,48.565,1027200,0.0,1.0
2000-03-23,102.0,106.8,97.0,105.4,572900,51.0,53.4,48.5,52.7,1145800,0.0,1.0
2000-03-24,102.0,102.0,102.0,102.0,348800,51.0,51.0,51.0,51.0,697600,0.0,1.0
2000-03-27,113.5,113.9,102.8,104.6,466500,56.75,56.95,51.4,52.3,933000,0.0,1.0
2000-03-28,108.5,113.5,105.5,113.5,395600,54.25,56.75,52.75,56.75,791200,0.0,1.0
2000-03-29,92.44,108.6,91.5,108.6,817700,46.22,54.3,45.75,54.3,1635400,0.0,1.0
2000-03-30,89.19,93.5,88.13,92.38,395600,44.595,46.75,44.065,46.19,791200,0.0,1.0
2000-03-31,92.5,98.5,89.0,90.0,572300,46.25,49.25,44.5,45.0,1144600,0.0,1.0
2000-04-03,86.31,95.31,82.0,92.5,467500,43.155,47.655,41.0,46.25,935000,0.0,1.0
2000-04-04,83.25,87.88,58.25,87.25,855100,41.625,43.94,29.125,43.625,1710200,0.0,1.0
2000-04-05,85.94,89.38,76.0,77.0,782600,42.97,44.69,38.0,38.5,1565200,0.0,1.0
2000-04-06,88.13,92.0,85.0,90.0,431000,44.065,46.0,42.5,45.0,862000,0.0,1.0
2000-04-07,87.81,91.0,78.98,91.0,510600,43.905,45.5,39.49,45.5,1021200,0.0,1.0
2000-04-10,82.81,90.13,81.0,86.25,412400,41.405,45.065,40.5,43.125,824800,0.0,1.0
2000-04-11,67.38,80.63,66.5,80.0,404000,33.69,40.315,33.25,40.0,808000,0.0,1.0
2000-04-12,64.25,69.0,63.0,69.0,678000,32.125,34.5,31.5,34.5,1356000,0.0,1.0
2000-04-13,65.0,70.5,62.0,64.94,347100,32.5,35.25,31.0,32.47,694200,0.0,1.0
2000-04-14,58.13,65.0,56.5,64.94,419400,29.065,32.5,28.25,32.47,838800,0.0,1.0
2000-04-17,53.5,58.0,51.5,56.13,356400,26.75,29.0,25.75,28.065,712800,0.0,1.0
2000-04-18,59.0,59.0,54.0,54.75,1150500,29.5,29.5,27.0,27.375,2301000,0.0,1.0
2000-04-19,60.5,61.75,56.0,60.0,569800,30.25,30.875,28.0,30.0,1139600,0.0,1.0
2000-04-20,51.31,61.0,48.0,60.5,656200,25.655,30.5,24.0,30.25,1312400,0.0,1.0
2000-04-24,47.25,50.13,43.13,50.0,615000,23.625,25.065,21.565,25.0,1230000,0.0,1.0
2000-04-25,52.38,52.38,47.5,48.25,601200,26.19,26.19,23.75,24.125,1202400,0.0,1.0
2000-04-26,49.25,53.13,48.75,53.13,628000,24.625,26.565,24.375,26.565,1256000,0.0,1.0
2000-04-27,49.63,50.38,47.0,47.25,566800,24.815,25.19,23.5,23.625,1133600,0.0,1.0
2000-04-28,53.25,54.44,49.19,50.88,971700,26.625,27.22,24.595,25.44,1943400,0.0,1.0
2000-05-01,70.63,71.0,53.38,54.88,1890000,35.315,35.5,26.69,27.44,3780000,0.0,1.0
2000-05-02,65.31,72.0,64.0,67.06,667900,32.655,36.0,32.0,33.53,1335800,0.0,1.0
2000-05-03,60.25,67.16,58.5,65.44,780100,30.125,33.58,29.25,32.72,1560200,0.0,1.0
2000-05-04,62.06,65.25,56.88,61.16,649400,31.03,32.625,28.44,30.58,1298800,0.0,1.0
2000-05-05,68.0,68.31,61.0,62.94,1108000,34.0,34.155,30.5,31.47,2216000,0.0,1.0
2000-05-08,60.5,67.0,59.88,67.0,790200,30.25,33.5,29.94,33.5,1580400,0.0,1.0
2000-05-09,55.06,62.69,54.94,62.69,600000,27.53,31.345,27.47,31.345,1200000,0.0,1.0
2000-05-10,50.56,55.19,46.0,55.19,1266500,25.28,27.595,23.0,27.595,2533000,0.0,1.0
2000-05-11,61.0,61.5,51.0,53.75,576400,30.5,30.75,25.5,26.875,1152800,0.0,1.0
2000-05-12,59.88,62.0,57.25,60.69,421600,29.94,31.0,28.625,30.345,843200,0.0,1.0
2000-05-15,29.19,32.88,27.0,31.0,1305450,29.19,32.88,27.0,31.0,1305450,0.0,2.0
2000-05-16,37.63,38.0,30.0,30.38,4362900,37.63,38.0,30.0,30.38,4362900,0.0,1.0
2000-05-17,35.0,38.13,33.5,36.31,1326900,35.0,38.13,33.5,36.31,1326900,0.0,1.0
2000-05-18,33.13,36.38,32.63,36.06,529400,33.13,36.38,32.63,36.06,529400,0.0,1.0
2000-05-19,34.25,35.25,31.75,32.0,381200,34.25,35.25,31.75,32.0,381200,0.0,1.0
2000-05-22,32.38,34.13,28.0,34.13,677400,32.38,34.13,28.0,34.13,677400,0.0,1.0
2000-05-23,30.64,34.88,30.56,33.0,622100,30.64,34.88,30.56,33.0,622100,0.0,1.0
2000-05-24,31.44,31.75,27.5,31.13,449900,31.44,31.75,27.5,31.13,449900,0.0,1.0
2000-05-25,33.75,34.75,31.88,31.94,614000,33.75,34.75,31.88,31.94,614000,0.0,1.0
2000-05-26,29.88,34.13,28.63,33.5,553200,29.88,34.13,28.63,33.5,553200,0.0,1.0
2000-05-30,35.13,35.69,30.75,31.0,507200,35.13,35.69,30.75,31.0,507200,0.0,1.0
2000-05-31,36.38,40.69,34.25,34.5,1284300,36.38,40.69,34.25,34.5,1284300,0.0,1.0
2000-06-01,37.63,38.5,36.19,37.69,934500,37.63,38.5,36.19,37.69,934500,0.0,1.0
2000-06-02,42.19,44.75,39.5,39.69,1721600,42.19,44.75,39.5,39.69,1721600,0.0,1.0
2000-06-05,45.38,46.5,41.75,42.0,2041700,45.38,46.5,41.75,42.0,2041700,0.0,1.0
2000-06-06,49.94,51.25,45.5,45.56,1556800,49.94,51.25,45.5,45.56,1556800,0.0,1.0
2000-06-07,50.0,50.38,48.5,49.91,1187500,50.0,50.38,48.5,49.91,1187500,0.0,1.0
2000-06-08,50.48,52.13,46.75,51.0,2028200,50.48,52.13,46.75,51.0,2028200,0.0,1.0
2000-06-09,54.25,55.0,50.75,50.75,1158000,54.25,55.0,50.75,50.75,1158000,0.0,1.0
2000-06-12,38.5,42.75,37.5,42.75,9680900,38.5,42.75,37.5,42.75,9680900,0.0,1.0
2000-06-13,37.94,39.0,35.5,37.38,4033600,37.94,39.0,35.5,37.38,4033600,0.0,1.0
2000-06-14,40.13,41.44,38.69,38.69,2927900,40.13,41.44,38.69,38.69,2927900,0.0,1.0
2000-06-15,40.88,41.0,39.0,39.75,1899900,40.88,41.0,39.0,39.75,1899900,0.0,1.0
2000-06-16,42.0,42.5,39.88,40.94,1377700,42.0,42.5,39.88,40.94,1377700,0.0,1.0
2000-06-19,45.25,45.5,40.63,41.25,1350900,45.25,45.5,40.63,41.25,1350900,0.0,1.0
2000-06-20,44.25,45.75,41.0,44.75,1214100,44.25,45.75,41.0,44.75,1214100,0.0,1.0
2000-06-21,43.5,43.81,42.0,43.25,725700,43.5,43.81,42.0,43.25,725700,0.0,1.0
2000-06-22,40.5,43.88,40.38,43.88,959300,40.5,43.88,40.38,43.88,959300,0.0,1.0
2000-06-23,39.13,42.5,39.0,41.0,451400,39.13,42.5,39.0,41.0,451400,0.0,1.0
2000-06-26,38.38,40.5,37.88,40.25,856800,38.38,40.5,37.88,40.25,856800,0.0,1.0
2000-06-27,40.88,43.0,38.5,38.75,927100,40.88,43.0,38.5,38.75,927100,0.0,1.0
2000-06-28,44.0,45.0,39.63,40.44,1269500,44.0,45.0,39.63,40.44,1269500,0.0,1.0
2000-06-29,43.63,44.75,43.13,43.5,1250900,43.63,44.75,43.13,43.5,1250900,0.0,1.0
2000-06-30,47.13,48.0,43.13,43.69,1788100,47.13,48.0,43.13,43.69,1788100,0.0,1.0
2000-07-03,46.81,47.13,45.69,47.13,326900,46.81,47.13,45.69,47.13,326900,0.0,1.0
2000-07-05,45.25,47.38,44.75,46.25,1528200,45.25,47.38,44.75,46.25,1528200,0.0,1.0
2000-07-06,44.06,45.0,43.63,44.88,819400,44.06,45.0,43.63,44.88,819400,0.0,1.0
2000-07-07,44.06,45.44,43.19,44.38,1067200,44.06,45.44,43.19,44.38,1067200,0.0,1.0
2000-07-10,47.5,48.19,44.0,44.44,566300,47.5,48.19,44.0,44.44,566300,0.0,1.0
2000-07-11,48.13,49.38,46.0,46.88,431000,48.13,49.38,46.0,46.88,431000,0.0,1.0
2000-07-12,47.5,49.0,47.0,48.0,930800,47.5,49.0,47.0,48.0,930800,0.0,1.0
2000-07-13,43.75,47.63,43.5,47.5,651500,43.75,47.63,43.5,47.5,651500,0.0,1.0
2000-07-14,44.69,46.25,43.0,44.94,1314100,44.69,46.25,43.0,44.94,1314100,0.0,1.0
2000-07-17,46.0,46.0,43.5,44.69,856100,46.0,46.0,43.5,44.69,856100,0.0,1.0
2000-07-18,45.19,45.88,44.19,45.88,353100,45.19,45.88,44.19,45.88,353100,0.0,1.0
2000-07-19,43.25,45.38,43.25,45.31,397800,43.25,45.38,43.25,45.31,397800,0.0,1.0
2000-07-20,43.56,44.69,43.13,43.25,480900,43.56,44.69,43.13,43.25,480900,0.0,1.0
2000-07-21,41.63,43.88,41.5,43.75,295200,41.63,43.88,41.5,43.75,295200,0.0,1.0
2000-07-24,41.13,45.0,40.5,41.88,255500,41.13,45.0,40.5,41.88,255500,0.0,1.0
2000-07-25,39.13,42.0,37.63,41.25,619800,39.13,42.0,37.63,41.25,619800,0.0,1.0
2000-07-26,39.5,41.44,38.13,39.06,440100,39.5,41.44,38.13,39.06,440100,0.0,1.0
2000-07-27,38.81,40.88,38.5,39.25,257800,38.81,40.88,38.5,39.25,257800,0.0,1.0
2000-07-28,36.13,39.06,36.0,38.5,204700,36.13,39.06,36.0,38.5,204700,0.0,1.0
2000-07-31,33.13,36.13,32.88,36.06,593800,33.13,36.13,32.88,36.06,593800,0.0,1.0
2000-08-01,35.88,38.25,32.75,32.88,657200,35.88,38.25,32.75,32.88,657200,0.0,1.0
2000-08-02,38.19,38.63,35.44,36.0,393200,38.19,38.63,35.44,36.0,393200,0.0,1.0
2000-08-03,37.81,38.75,36.0,36.75,381900,37.81,38.75,36.0,36.75,381900,0.0,1.0
2000-08-04,35.5,38.56,32.81,38.56,1641600,35.5,38.56,32.81,38.56,1641600,0.0,1.0
2000-08-07,35.88,36.5,35.5,36.5,640300,35.88,36.5,35.5,36.5,640300,0.0,1.0
2000-08-08,36.88,38.0,35.75,35.88,613900,36.88,38.0,35.75,35.88,613900,0.0,1.0
2000-08-09,33.38,37.13,32.25,37.06,482800,33.38,37.13,32.25,37.06,482800,0.0,1.0
2000-08-10,29.98,33.44,29.0,33.44,1939900,29.98,33.44,29.0,33.44,1939900,0.0,1.0
2000-08-11,31.81,33.0,30.0,30.38,1197500,31.81,33.0,30.0,30.38,1197500,0.0,1.0
2000-08-14,32.63,33.38,29.81,32.0,909500,32.63,33.38,29.81,32.0,909500,0.0,1.0
2000-08-15,33.38,34.5,31.75,32.69,3120200,33.38,34.5,31.75,32.69,3120200,0.0,1.0
2000-08-16,34.5,34.5,33.38,33.5,3327200,34.5,34.5,33.38,33.5,3327200,0.0,1.0
2000-08-17,34.75,35.5,34.25,35.0,296100,34.75,35.5,34.25,35.0,296100,0.0,1.0
2000-08-18,35.75,36.31,34.25,35.25,549700,35.75,36.31,34.25,35.25,549700,0.0,1.0
2000-08-21,35.0,36.0,34.88,35.5,252500,35.0,36.0,34.88,35.5,252500,0.0,1.0
2000-08-22,38.94,39.63,35.13,35.5,801800,38.94,39.63,35.13,35.5,801800,0.0,1.0
2000-08-23,39.63,40.0,38.31,39.5,475800,39.63,40.0,38.31,39.5,475800,0.0,1.0
2000-08-24,44.25,44.5,39.63,39.75,1277700,44.25,44.5,39.63,39.75,1277700,0.0,1.0
2000-08-25,45.38,45.94,41.94,44.06,650100,45.38,45.94,41.94,44.06,650100,0.0,1.0
2000-08-28,43.25,45.5,42.0,45.06,334700,43.25,45.5,42.0,45.06,334700,0.0,1.0
2000-08-29,43.69,45.56,42.88,43.25,352100,43.69,45.56,42.88,43.25,352100,0.0,1.0
2000-08-30,45.75,46.0,43.56,43.56,304900,45.75,46.0,43.56,43.56,304900,0.0,1.0
2000-08-31,46.25,47.63,44.63,45.69,560900,46.25,47.63,44.63,45.69,560900,0.0,1.0
2000-09-01,48.63,49.06,47.0,47.06,555500,48.63,49.06,47.0,47.06,555500,0.0,1.0
2000-09-05,45.94,49.25,45.06,48.88,616700,45.94,49.25,45.06,48.88,616700,0.0,1.0
2000-09-06,38.81,46.13,37.81,46.06,1781800,38.81,46.13,37.81,46.06,1781800,0.0,1.0
2000-09-07,43.06,44.75,39.81,40.69,824700,43.06,44.75,39.81,40.69,824700,0.0,1.0
2000-09-08,42.56,43.5,41.0,43.19,259800,42.56,43.5,41.0,43.19,259800,0.0,1.0
2000-09-11,41.63,43.44,40.75,42.0,410800,41.63,43.44,40.75,42.0,410800,0.0,1.0
2000-09-12,44.56,46.0,41.5,41.72,646400,44.56,46.0,41.5,41.72,646400,0.0,1.0
2000-09-13,45.44,45.63,42.38,43.81,546700,45.44,45.63,42.38,43.81,546700,0.0,1.0
2000-09-14,45.13,45.75,44.13,45.75,1209000,45.13,45.75,44.13,45.75,1209000,0.0,1.0
2000-09-15,40.69,45.5,40.56,45.38,713700,40.69,45.5,40.56,45.38,713700,0.0,1.0
2000-09-18,38.56,42.5,38.38,42.0,403900,38.56,42.5,38.38,42.0,403900,0.0,1.0
2000-09-19,41.44,41.5,38.75,39.5,504900,41.44,41.5,38.75,39.5,504900,0.0,1.0
2000-09-20,41.25,44.13,40.25,41.53,432100,41.25,44.13,40.25,41.53,432100,0.0,1.0
2000-09-21,42.0,42.63,39.25,41.22,223700,42.0,42.63,39.25,41.22,223700,0.0,1.0
2000-09-22,44.0,44.25,40.75,40.75,362900,44.0,44.25,40.75,40.75,362900,0.0,1.0
2000-09-25,42.0,45.38,41.75,45.0,416800,42.0,45.38,41.75,45.0,416800,0.0,1.0
2000-09-26,39.19,42.88,39.19,42.25,290800,39.19,42.88,39.19,42.25,290800,0.0,1.0
2000-09-27,38.0,40.38,37.31,40.0,763100,38.0,40.38,37.31,40.0,763100,0.0,1.0
2000-09-28,39.94,40.5,37.63,38.0,838300,39.94,40.5,37.63,38.0,838300,0.0,1.0
2000-09-29,38.63,40.13,38.38,39.88,1151300,38.63,40.13,38.38,39.88,1151300,0.0,1.0
2000-10-02,37.5,39.13,35.38,38.69,509800,37.5,39.13,35.38,38.69,509800,0.0,1.0
2000-10-03,35.94,39.0,35.69,38.13,527200,35.94,39.0,35.69,38.13,527200,0.0,1.0
2000-10-04,34.0,36.25,33.44,36.09,881500,34.0,36.25,33.44,36.09,881500,0.0,1.0
2000-10-05,35.38,36.13,34.13,34.19,996100,35.38,36.13,34.13,34.19,996100,0.0,1.0
2000-10-06,32.75,35.19,32.0,35.13,1066800,32.75,35.19,32.0,35.13,1066800,0.0,1.0
2000-10-09,33.75,33.81,31.75,33.06,794500,33.75,33.81,31.75,33.06,794500,0.0,1.0
2000-10-10,32.73,35.69,32.56,34.0,440000,32.73,35.69,32.56,34.0,440000,0.0,1.0
2000-10-11,32.94,33.19,31.0,32.38,503600,32.94,33.19,31.0,32.38,503600,0.0,1.0
2000-10-12,31.25,33.38,30.69,33.19,643900,31.25,33.38,30.69,33.19,643900,0.0,1.0
2000-10-13,35.5,35.5,30.06,30.75,371500,35.5,35.5,30.06,30.75,371500,0.0,1.0
2000-10-16,34.25,36.44,33.75,36.38,672000,34.25,36.44,33.75,36.38,672000,0.0,1.0
2000-10-17,36.25,36.38,34.5,34.75,349800,36.25,36.38,34.5,34.75,349800,0.0,1.0
2000-10-18,38.14,38.31,34.88,35.25,711200,38.14,38.31,34.88,35.25,711200,0.0,1.0
2000-10-19,37.75,39.75,37.5,38.63,902000,37.75,39.75,37.5,38.63,902000,0.0,1.0
2000-10-20,37.44,38.94,37.0,37.81,263800,37.44,38.94,37.0,37.81,263800,0.0,1.0
2000-10-23,41.13,42.0,37.19,37.25,1016200,41.13,42.0,37.19,37.25,1016200,0.0,1.0
2000-10-24,38.5,41.75,37.38,41.75,327300,38.5,41.75,37.38,41.75,327300,0.0,1.0
2000-10-25,37.63,40.13,36.38,38.25,315200,37.63,40.13,36.38,38.25,315200,0.0,1.0
2000-10-26,39.0,39.63,36.88,38.0,243900,39.0,39.63,36.88,38.0,243900,0.0,1.0
2000-10-27,37.69,40.0,37.63,39.13,164100,37.69,40.0,37.63,39.13,164100,0.0,1.0
2000-10-30,37.44,38.0,36.0,38.0,283500,37.44,38.0,36.0,38.0,283500,0.0,1.0
2000-10-31,37.06,38.0,36.69,37.63,498300,37.06,38.0,36.69,37.63,498300,0.0,1.0
2000-11-01,38.75,39.88,37.02,37.06,289800,38.75,39.88,37.02,37.06,289800,0.0,1.0
2000-11-02,43.19,43.25,38.5,38.75,335900,43.19,43.25,38.5,38.75,335900,0.0,1.0
2000-11-03,40.94,43.5,39.5,43.5,1479700,40.94,43.5,39.5,43.5,1479700,0.0,1.0
2000-11-06,38.81,41.75,37.88,41.13,343600,38.81,41.75,37.88,41.13,343600,0.0,1.0
2000-11-07,39.25,39.48,38.06,38.75,154100,39.25,39.48,38.06,38.75,154100,0.0,1.0
2000-11-08,40.81,41.13,39.25,39.5,304300,40.81,41.13,39.25,39.5,304300,0.0,1.0
2000-11-09,40.0,40.81,37.5,40.81,402500,40.0,40.81,37.5,40.81,402500,0.0,1.0
2000-11-10,37.69,40.13,37.25,40.0,504200,37.69,40.13,37.25,40.0,504200,0.0,1.0
2000-11-13,34.19,37.63,33.25,37.56,581600,34.19,37.63,33.25,37.56,581600,0.0,1.0
2000-11-14,30.06,31.75,29.5,31.38,4686000,30.06,31.75,29.5,31.38,4686000,0.0,1.0
2000-11-15,30.94,32.44,30.38,31.0,4135000,30.94,32.44,30.38,31.0,4135000,0.0,1.0
2000-11-16,30.63,31.88,30.38,30.72,3076900,30.63,31.88,30.38,30.72,3076900,0.0,1.0
2000-11-17,30.25,31.19,29.88,30.56,588100,30.25,31.19,29.88,30.56,588100,0.0,1.0
2000-11-20,29.5,30.19,28.44,29.5,1283200,29.5,30.19,28.44,29.5,1283200,0.0,1.0
2000-11-21,30.81,31.06,29.63,29.88,452800,30.81,31.06,29.63,29.88,452800,0.0,1.0
2000-11-22,31.13,31.56,29.63,30.5,1089200,31.13,31.56,29.63,30.5,1089200,0.0,1.0
2000-11-24,32.0,32.25,31.0,31.36,472700,32.0,32.25,31.0,31.36,472700,0.0,1.0
2000-11-27,31.86,35.63,31.5,33.5,761200,31.86,35.63,31.5,33.5,761200,0.0,1.0
2000-11-28,31.0,34.13,30.63,31.88,586000,31.0,34.13,30.63,31.88,586000,0.0,1.0
2000-11-29,30.63,34.0,30.0,32.06,685400,30.63,34.0,30.0,32.06,685400,0.0,1.0
2000-11-30,29.88,31.63,29.58,30.63,425900,29.88,31.63,29.58,30.63,425900,0.0,1.0
2000-12-01,33.31,35.25,29.75,30.09,840200,33.31,35.25,29.75,30.09,840200,0.0,1.0
2000-12-04,32.75,33.75,30.75,33.25,483200,32.75,33.75,30.75,33.25,483200,0.0,1.0
2000-12-05,35.13,35.63,32.88,33.38,952600,35.13,35.63,32.88,33.38,952600,0.0,1.0
2000-12-06,33.75,36.88,33.75,35.88,1439000,33.75,36.88,33.75,35.88,1439000,0.0,1.0
2000-12-07,33.5,34.38,32.88,33.63,419100,33.5,34.38,32.88,33.63,419100,0.0,1.0
2000-12-08,37.69,37.69,34.31,34.38,594300,37.69,37.69,34.31,34.38,594300,0.0,1.0
2000-12-11,37.38,38.75,36.88,37.5,1240600,37.38,38.75,36.88,37.5,1240600,0.0,1.0
2000-12-12,36.38,37.88,35.5,37.5,664000,36.38,37.88,35.5,37.5,664000,0.0,1.0
2000-12-13,33.88,36.5,33.0,36.31,1094000,33.88,36.5,33.0,36.31,1094000,0.0,1.0
2000-12-14,34.25,35.06,33.5,34.31,902000,34.25,35.06,33.5,34.31,902000,0.0,1.0
2000-12-15,31.5,34.44,30.38,33.91,1139700,31.5,34.44,30.38,33.91,1139700,0.0,1.0
2000-12-18,31.38,32.31,30.75,32.0,826200,31.38,32.31,30.75,32.0,826200,0.0,1.0
2000-12-19,31.38,33.13,31.0,31.69,1164800,31.38,33.13,31.0,31.69,1164800,0.0,1.0
2000-12-20,26.5,30.25,25.88,30.19,2777800,26.5,30.25,25.88,30.19,2777800,0.0,1.0
2000-12-21,26.25,28.38,25.69,26.5,1261200,26.25,28.38,25.69,26.5,1261200,0.0,1.0
2000-12-22,29.69,30.81,27.0,27.0,1201700,29.69,30.81,27.0,27.0,1201700,0.0,1.0
2000-12-26,30.06,30.12,29.38,29.75,438400,30.06,30.12,29.38,29.75,438400,0.0,1.0
2000-12-27,30.5,31.0,29.31,29.88,467900,30.5,31.0,29.31,29.88,467900,0.0,1.0
2000-12-28,30.75,31.25,29.75,30.5,802000,30.75,31.25,29.75,30.5,802000,0.0,1.0
2000-12-29,31.38,32.13,30.5,30.75,673800,31.38,32.13,30.5,30.75,673800,0.0,1.0
2001-01-02,27.63,31.5,26.88,31.25,935800,27.63,31.5,26.88,31.25,935800,0.0,1.0
2001-01-03,27.38,28.25,25.5,27.25,1052600,27.38,28.25,25.5,27.25,1052600,0.0,1.0
2001-01-04,26.56,29.31,25.31,27.44,886000,26.56,29.31,25.31,27.44,886000,0.0,1.0
2001-01-05,24.25,26.69,22.75,26.69,1083700,24.25,26.69,22.75,26.69,1083700,0.0,1.0
2001-01-08,23.0,24.38,22.0,24.31,993000,23.0,24.38,22.0,24.31,993000,0.0,1.0
2001-01-09,23.44,24.13,22.75,23.5,728600,23.44,24.13,22.75,23.5,728600,0.0,1.0
2001-01-10,25.0,26.06,23.25,23.38,975100,25.0,26.06,23.25,23.38,975100,0.0,1.0
2001-01-11,26.06,26.63,23.25,24.88,972400,26.06,26.63,23.25,24.88,972400,0.0,1.0
2001-01-12,25.5,27.25,25.13,25.44,434600,25.5,27.25,25.13,25.44,434600,0.0,1.0
2001-01-16,24.94,27.75,24.75,26.25,590100,24.94,27.75,24.75,26.25,590100,0.0,1.0
2001-01-17,24.31,26.94,23.06,26.75,1003600,24.31,26.94,23.06,26.75,1003600,0.0,1.0
2001-01-18,23.75,24.5,22.44,24.38,1892200,23.75,24.5,22.44,24.38,1892200,0.0,1.0
2001-01-19,23.38,24.5,22.81,24.0,722400,23.38,24.5,22.81,24.0,722400,0.0,1.0
2001-01-22,23.75,24.56,23.19,23.25,841100,23.75,24.56,23.19,23.25,841100,0.0,1.0
2001-01-23,26.0,26.06,23.56,24.25,1308000,26.0,26.06,23.56,24.25,1308000,0.0,1.0
2001-01-24,26.25,28.0,24.75,26.0,947700,26.25,28.0,24.75,26.0,947700,0.0,1.0
2001-01-25,24.88,26.88,24.13,26.31,582300,24.88,26.88,24.13,26.31,582300,0.0,1.0
2001-01-26,26.88,28.0,24.19,25.13,863800,26.88,28.0,24.19,25.13,863800,0.0,1.0
2001-01-29,28.31,28.56,27.5,27.56,767600,28.31,28.56,27.5,27.56,767600,0.0,1.0
2001-01-30,26.31,28.44,26.25,28.44,477400,26.31,28.44,26.25,28.44,477400,0.0,1.0
2001-01-31,26.5,28.63,26.13,26.63,518300,26.5,28.63,26.13,26.63,518300,0.0,1.0
2001-02-01,26.63,27.5,25.06,27.31,717100,26.63,27.5,25.06,27.31,717100,0.0,1.0
2001-02-02,26.44,27.06,26.19,26.63,1618900,26.44,27.06,26.19,26.63,1618900,0.0,1.0
2001-02-05,26.31,26.69,25.94,26.63,684700,26.31,26.69,25.94,26.63,684700,0.0,1.0
2001-02-06,28.5,29.13,26.0,26.0,874800,28.5,29.13,26.0,26.0,874800,0.0,1.0
2001-02-07,28.25,29.44,27.63,29.13,566000,28.25,29.44,27.63,29.13,566000,0.0,1.0
2001-02-08,28.75,29.06,28.13,28.63,335100,28.75,29.06,28.13,28.63,335100,0.0,1.0
2001-02-09,28.63,28.75,27.88,28.5,242500,28.63,28.75,27.88,28.5,242500,0.0,1.0
2001-02-12,30.06,30.19,28.5,28.69,521600,30.06,30.19,28.5,28.69,521600,0.0,1.0
2001-02-13,30.75,32.25,30.47,30.47,4012900,30.75,32.25,30.47,30.47,4012900,0.0,1.0
2001-02-14,30.36,31.0,29.69,30.75,3886500,30.36,31.0,29.69,30.75,3886500,0.0,1.0
2001-02-15,32.5,33.25,30.31,30.38,1068400,32.5,33.25,30.31,30.38,1068400,0.0,1.0
2001-02-16,31.94,32.69,31.75,31.88,540900,31.94,32.69,31.75,31.88,540900,0.0,1.0
2001-02-20,31.94,33.0,31.75,32.13,876400,31.94,33.0,31.75,32.13,876400,0.0,1.0
2001-02-21,31.94,33.5,30.75,31.88,881600,31.94,33.5,30.75,31.88,881600,0.0,1.0
2001-02-22,29.13,32.38,28.88,32.13,996700,29.13,32.38,28.88,32.13,996700,0.0,1.0
2001-02-23,30.19,30.25,28.44,28.75,847500,30.19,30.25,28.44,28.75,847500,0.0,1.0
2001-02-26,32.06,32.31,30.38,30.63,837100,32.06,32.31,30.38,30.63,837100,0.0,1.0
2001-02-27,31.38,32.13,29.94,32.13,1196600,31.38,32.13,29.94,32.13,1196600,0.0,1.0
2001-02-28,31.0,32.13,30.5,32.13,483200,31.0,32.13,30.5,32.13,483200,0.0,1.0
2001-03-01,29.63,31.06,28.38,31.06,537100,29.63,31.06,28.38,31.06,537100,0.0,1.0
2001-03-02,31.0,32.06,29.06,29.06,424500,31.0,32.06,29.06,29.06,424500,0.0,1.0
2001-03-05,30.13,31.5,30.06,30.81,274000,30.13,31.5,30.06,30.81,274000,0.0,1.0
2001-03-06,29.5,30.88,29.06,30.38,280400,29.5,30.88,29.06,30.38,280400,0.0,1.0
2001-03-07,28.5,29.69,28.13,29.63,235000,28.5,29.69,28.13,29.63,235000,0.0,1.0
2001-03-08,27.25,28.63,26.75,28.5,1208600,27.25,28.63,26.75,28.5,1208600,0.0,1.0
2001-03-09,25.88,27.88,25.75,27.19,422000,25.88,27.88,25.75,27.19,422000,0.0,1.0
2001-03-12,22.88,25.63,22.56,25.5,504200,22.88,25.63,22.56,25.5,504200,0.0,1.0
2001-03-13,23.38,24.0,22.25,23.19,1059000,23.38,24.0,22.25,23.19,1059000,0.0,1.0
2001-03-14,24.06,25.44,22.0,22.75,453500,24.06,25.44,22.0,22.75,453500,0.0,1.0
2001-03-15,24.25,25.63,24.0,24.75,247300,24.25,25.63,24.0,24.75,247300,0.0,1.0
2001-03-16,23.06,24.19,22.88,24.06,678200,23.06,24.19,22.88,24.06,678200,0.0,1.0
2001-03-19,25.75,25.88,23.13,23.19,430700,25.75,25.88,23.13,23.19,430700,0.0,1.0
2001-03-20,24.88,26.06,24.13,25.88,1065000,24.88,26.06,24.13,25.88,1065000,0.0,1.0
2001-03-21,22.88,24.81,21.13,24.75,1090200,22.88,24.81,21.13,24.75,1090200,0.0,1.0
2001-03-22,20.5,23.25,18.75,23.25,1893000,20.5,23.25,18.75,23.25,1893000,0.0,1.0
2001-03-23,22.13,22.31,20.69,21.13,1038200,22.13,22.31,20.69,21.13,1038200,0.0,1.0
2001-03-26,22.38,24.25,22.19,22.25,989900,22.38,24.25,22.19,22.25,989900,0.0,1.0
2001-03-27,21.63,22.5,21.0,22.13,1545800,21.63,22.5,21.0,22.13,1545800,0.0,1.0
2001-03-28,21.56,21.94,21.0,21.31,767900,21.56,21.94,21.0,21.31,767900,0.0,1.0
2001-03-29,21.13,23.38,20.88,21.39,623800,21.13,23.38,20.88,21.39,623800,0.0,1.0
2001-03-30,21.94,22.31,21.38,21.94,843500,21.94,22.31,21.38,21.94,843500,0.0,1.0
2001-04-02,22.56,23.75,22.44,22.56,1969500,22.56,23.75,22.44,22.56,1969500,0.0,1.0
2001-04-03,20.44,22.5,20.38,22.5,1641500,20.44,22.5,20.38,22.5,1641500,0.0,1.0
2001-04-04,21.06,22.06,20.38,20.44,571900,21.06,22.06,20.38,20.44,571900,0.0,1.0
2001-04-05,24.13,24.5,21.19,21.25,988300,24.13,24.5,21.19,21.25,988300,0.0,1.0
2001-04-06,23.5,24.56,22.5,22.94,780500,23.5,24.56,22.5,22.94,780500,0.0,1.0
2001-04-09,24.83,25.31,23.75,24.0,655500,24.83,25.31,23.75,24.0,655500,0.0,1.0
2001-04-10,26.1,26.47,24.69,24.76,662600,26.1,26.47,24.69,24.76,662600,0.0,1.0
2001-04-11,25.61,26.77,24.77,26.4,550900,25.61,26.77,24.77,26.4,550900,0.0,1.0
2001-04-12,26.1,26.34,25.07,25.18,561100,26.1,26.34,25.07,25.18,561100,0.0,1.0
2001-04-16,25.55,26.4,25.41,26.05,476200,25.55,26.4,25.41,26.05,476200,0.0,1.0
2001-04-17,25.62,26.0,25.0,25.69,1166700,25.62,26.0,25.0,25.69,1166700,0.0,1.0
2001-04-18,27.66,28.52,25.61,25.75,1097600,27.66,28.52,25.61,25.75,1097600,0.0,1.0
2001-04-19,28.85,28.85,27.31,27.89,398600,28.85,28.85,27.31,27.89,398600,0.0,1.0
2001-04-20,28.94,28.97,27.76,28.35,342900,28.94,28.97,27.76,28.35,342900,0.0,1.0
2001-04-23,26.56,28.84,26.3,28.84,565000,26.56,28.84,26.3,28.84,565000,0.0,1.0
2001-04-24,24.73,27.05,24.5,26.8,649100,24.73,27.05,24.5,26.8,649100,0.0,1.0
2001-04-25,26.65,26.65,24.8,24.81,413600,26.65,26.65,24.8,24.81,413600,0.0,1.0
2001-04-26,29.8,29.93,26.65,26.65,1708600,29.8,29.93,26.65,26.65,1708600,0.0,1.0
2001-04-27,30.25,30.5,29.54,30.1,855000,30.25,30.5,29.54,30.1,855000,0.0,1.0
2001-04-30,30.64,30.75,29.91,30.55,873400,30.64,30.75,29.91,30.55,873400,0.0,1.0
2001-05-01,31.17,31.27,30.25,30.65,1248600,31.17,31.27,30.25,30.65,1248600,0.0,1.0
2001-05-02,30.9,31.4,30.36,31.25,1094700,30.9,31.4,30.36,31.25,1094700,0.0,1.0
2001-05-03,30.7,31.0,29.61,30.83,782100,30.7,31.0,29.61,30.83,782100,0.0,1.0
2001-05-04,30.49,30.55,29.13,30.51,399100,30.49,30.55,29.13,30.51,399100,0.0,1.0
2001-05-07,31.3,31.4,30.43,30.5,289700,31.3,31.4,30.43,30.5,289700,0.0,1.0
2001-05-08,31.32,31.55,30.17,31.55,310700,31.32,31.55,30.17,31.55,310700,0.0,1.0
2001-05-09,30.91,31.5,30.75,31.35,434300,30.91,31.5,30.75,31.35,434300,0.0,1.0
2001-05-10,29.37,31.5,29.15,31.5,434800,29.37,31.5,29.15,31.5,434800,0.0,1.0
2001-05-11,28.3,29.2,28.21,29.2,627800,28.3,29.2,28.21,29.2,627800,0.0,1.0
2001-05-14,26.98,28.49,26.85,28.43,356500,26.98,28.49,26.85,28.43,356500,0.0,1.0
2001-05-15,26.79,27.4,26.66,27.24,371000,26.79,27.4,26.66,27.24,371000,0.0,1.0
2001-05-16,28.32,28.67,24.75,26.65,465800,28.32,28.67,24.75,26.65,465800,0.0,1.0
2001-05-17,29.89,29.89,27.8,28.56,767900,29.89,29.89,27.8,28.56,767900,0.0,1.0
2001-05-18,29.92,30.15,29.17,29.62,345200,29.92,30.15,29.17,29.62,345200,0.0,1.0
2001-05-21,31.7,31.85,29.55,29.56,1078300,31.7,31.85,29.55,29.56,1078300,0.0,1.0
2001-05-22,32.1,32.15,31.5,32.0,1345900,32.1,32.15,31.5,32.0,1345900,0.0,1.0
2001-05-23,31.09,32.05,30.42,32.04,738500,31.09,32.05,30.42,32.04,738500,0.0,1.0
2001-05-24,31.18,31.25,29.75,30.44,705600,31.18,31.25,29.75,30.44,705600,0.0,1.0
2001-05-25,30.46,31.25,30.25,31.25,310300,30.46,31.25,30.25,31.25,310300,0.0,1.0
2001-05-29,30.38,30.61,29.5,30.61,376900,30.38,30.61,29.5,30.61,376900,0.0,1.0
2001-05-30,29.39,30.1,29.0,29.97,455100,29.39,30.1,29.0,29.97,455100,0.0,1.0
2001-05-31,30.27,30.8,29.25,29.26,324700,30.27,30.8,29.25,29.26,324700,0.0,1.0
2001-06-01,31.71,31.76,30.21,30.3,325600,31.71,31.76,30.21,30.3,325600,0.0,1.0
2001-06-04,32.18,32.42,31.6,31.95,312800,32.18,32.42,31.6,31.95,312800,0.0,1.0
2001-06-05,35.92,36.0,32.41,32.42,2150500,35.92,36.0,32.41,32.42,2150500,0.0,1.0
2001-06-06,34.3,36.13,34.09,36.09,644700,34.3,36.13,34.09,36.09,644700,0.0,1.0
2001-06-07,35.47,35.65,34.0,34.13,409200,35.47,35.65,34.0,34.13,409200,0.0,1.0
2001-06-08,34.65,35.29,34.25,35.24,305400,34.65,35.29,34.25,35.24,305400,0.0,1.0
2001-06-11,32.99,34.6,32.45,34.54,390300,32.99,34.6,32.45,34.54,390300,0.0,1.0
2001-06-12,32.0,32.89,31.15,32.89,612800,32.0,32.89,31.15,32.89,612800,0.0,1.0
2001-06-13,34.13,34.46,32.24,32.25,980000,34.13,34.46,32.24,32.25,980000,0.0,1.0
2001-06-14,33.3,34.05,33.1,33.99,1248300,33.3,34.05,33.1,33.99,1248300,0.0,1.0
2001-06-15,34.65,34.77,32.75,32.76,521600,34.65,34.77,32.75,32.76,521600,0.0,1.0
2001-06-18,34.0,35.35,33.77,34.21,492600,34.0,35.35,33.77,34.21,492600,0.0,1.0
2001-06-19,35.0,35.6,34.2,35.0,599200,35.0,35.6,34.2,35.0,599200,0.0,1.0
2001-06-20,36.42,36.5,34.8,34.9,716800,36.42,36.5,34.8,34.9,716800,0.0,1.0
2001-06-21,37.0,37.75,36.5,36.65,801300,37.0,37.75,36.5,36.65,801300,0.0,1.0
2001-06-22,37.1,37.36,35.65,36.89,561700,37.1,37.36,35.65,36.89,561700,0.0,1.0
2001-06-25,35.0,37.25,34.52,36.9,960000,35.0,37.25,34.52,36.9,960000,0.0,1.0
2001-06-26,34.03,35.1,33.82,35.0,609000,34.03,35.1,33.82,35.0,609000,0.0,1.0
2001-06-27,33.91,34.24,33.3,34.01,380900,33.91,34.24,33.3,34.01,380900,0.0,1.0
2001-06-28,35.15,36.2,34.19,34.24,706300,35.15,36.2,34.19,34.24,706300,0.0,1.0
2001-06-29,35.1,35.73,34.77,35.3,634400,35.1,35.73,34.77,35.3,634400,0.0,1.0
2001-07-02,34.31,34.6,33.81,34.6,1059700,34.31,34.6,33.81,34.6,1059700,0.0,1.0
2001-07-03,35.27,35.36,34.25,34.54,228800,35.27,35.36,34.25,34.54,228800,0.0,1.0
2001-07-05,32.94,34.99,32.85,34.75,485600,32.94,34.99,32.85,34.75,485600,0.0,1.0
2001-07-06,31.56,33.02,31.0,32.85,457100,31.56,33.02,31.0,32.85,457100,0.0,1.0
2001-07-09,32.5,32.7,31.41,31.81,337100,32.5,32.7,31.41,31.81,337100,0.0,1.0
2001-07-10,31.05,32.8,30.75,32.65,524400,31.05,32.8,30.75,32.65,524400,0.0,1.0
2001-07-11,28.88,31.15,28.8,31.15,949200,28.88,31.15,28.8,31.15,949200,0.0,1.0
2001-07-12,28.67,28.88,28.03,28.86,1428100,28.67,28.88,28.03,28.86,1428100,0.0,1.0
2001-07-13,30.34,30.62,28.56,28.72,622700,30.34,30.62,28.56,28.72,622700,0.0,1.0
2001-07-16,26.64,30.5,26.51,29.75,820100,26.64,30.5,26.51,29.75,820100,0.0,1.0
2001-07-17,26.15,26.63,25.38,26.63,1859700,26.15,26.63,25.38,26.63,1859700,0.0,1.0
2001-07-18,25.78,26.94,25.76,26.0,632300,25.78,26.94,25.76,26.0,632300,0.0,1.0
2001-07-19,25.37,26.84,25.27,26.05,170200,25.37,26.84,25.27,26.05,170200,0.0,1.0
2001-07-20,26.0,26.24,25.27,25.85,436100,26.0,26.24,25.27,25.85,436100,0.0,1.0
2001-07-23,25.93,26.9,25.75,26.1,393900,25.93,26.9,25.75,26.1,393900,0.0,1.0
2001-07-24,25.68,26.0,24.81,25.96,884200,25.68,26.0,24.81,25.96,884200,0.0,1.0
2001-07-25,26.48,26.6,25.67,25.8,321100,26.48,26.6,25.67,25.8,321100,0.0,1.0
2001-07-26,27.86,28.06,26.38,26.5,323800,27.86,28.06,26.38,26.5,323800,0.0,1.0
2001-07-27,28.32,29.21,27.58,27.59,325500,28.32,29.21,27.58,27.59,325500,0.0,1.0
2001-07-30,28.43,28.67,27.69,28.27,281700,28.43,28.67,27.69,28.27,281700,0.0,1.0
2001-07-31,28.5,29.18,28.23,28.24,528200,28.5,29.18,28.23,28.24,528200,0.0,1.0
2001-08-01,27.56,29.19,27.41,29.06,544600,27.56,29.19,27.41,29.06,544600,0.0,1.0
2001-08-02,27.22,28.25,27.01,27.85,363600,27.22,28.25,27.01,27.85,363600,0.0,1.0
2001-08-03,27.31,27.65,26.83,27.4,243500,27.31,27.65,26.83,27.4,243500,0.0,1.0
2001-08-06,27.21,27.66,26.7,27.3,214700,27.21,27.66,26.7,27.3,214700,0.0,1.0
2001-08-07,27.0,27.31,26.5,27.13,291300,27.0,27.31,26.5,27.13,291300,0.0,1.0
2001-08-08,26.3,27.5,26.14,27.07,352500,26.3,27.5,26.14,27.07,352500,0.0,1.0
2001-08-09,26.08,26.4,25.55,26.3,761300,26.08,26.4,25.55,26.3,761300,0.0,1.0
2001-08-10,26.37,26.64,25.61,26.35,235500,26.37,26.64,25.61,26.35,235500,0.0,1.0
2001-08-13,27.57,27.69,26.36,26.54,461300,27.57,27.69,26.36,26.54,461300,0.0,1.0
2001-08-14,27.57,28.06,27.3,27.79,353700,27.57,28.06,27.3,27.79,353700,0.0,1.0
2001-08-15,26.84,27.81,26.69,27.4,261200,26.84,27.81,26.69,27.4,261200,0.0,1.0
2001-08-16,27.18,27.18,26.02,26.5,226300,27.18,27.18,26.02,26.5,226300,0.0,1.0
2001-08-17,26.01,27.19,26.0,26.99,151300,26.01,27.19,26.0,26.99,151300,0.0,1.0
2001-08-20,26.04,26.5,25.14,26.2,678300,26.04,26.5,25.14,26.2,678300,0.0,1.0
2001-08-21,26.0,26.94,25.76,26.12,805200,26.0,26.94,25.76,26.12,805200,0.0,1.0
2001-08-22,27.1,27.25,25.5,26.1,258400,27.1,27.25,25.5,26.1,258400,0.0,1.0
2001-08-23,27.9,28.24,27.02,27.25,352100,27.9,28.24,27.02,27.25,352100,0.0,1.0
2001-08-24,28.2,28.29,27.22,27.7,525500,28.2,28.29,27.22,27.7,525500,0.0,1.0
2001-08-27,28.3,28.9,27.89,28.1,399100,28.3,28.9,27.89,28.1,399100,0.0,1.0
2001-08-28,26.96,28.2,26.75,28.2,365300,26.96,28.2,26.75,28.2,365300,0.0,1.0
2001-08-29,26.97,27.7,26.8,26.97,493900,26.97,27.7,26.8,26.97,493900,0.0,1.0
2001-08-30,26.04,27.19,25.68,26.99,365300,26.04,27.19,25.68,26.99,365300,0.0,1.0
2001-08-31,25.6,26.29,25.52,26.04,432500,25.6,26.29,25.52,26.04,432500,0.0,1.0
2001-09-04,26.37,28.03,25.55,25.77,1113800,26.37,28.03,25.55,25.77,1113800,0.0,1.0
2001-09-05,25.35,26.85,25.31,26.59,527400,25.35,26.85,25.31,26.59,527400,0.0,1.0
2001-09-06,24.72,25.68,24.2,25.24,1040300,24.72,25.68,24.2,25.24,1040300,0.0,1.0
2001-09-07,23.62,24.68,23.06,24.52,517900,23.62,24.68,23.06,24.52,517900,0.0,1.0
2001-09-10,23.8,24.7,23.05,23.6,802000,23.8,24.7,23.05,23.6,802000,0.0,1.0
2001-09-17,21.76,23.5,21.6,23.01,598800,21.76,23.5,21.6,23.01,598800,0.0,1.0
2001-09-18,20.33,22.05,19.66,21.95,607000,20.33,22.05,19.66,21.95,607000,0.0,1.0
2001-09-19,19.37,19.97,17.39,19.97,2254900,19.37,19.97,17.39,19.97,2254900,0.0,1.0
2001-09-20,19.33,19.86,18.45,19.86,744900,19.33,19.86,18.45,19.86,744900,0.0,1.0
2001-09-21,18.05,18.82,17.6,18.82,1802500,18.05,18.82,17.6,18.82,1802500,0.0,1.0
2001-09-24,17.5,19.32,17.49,19.15,1197200,17.5,19.32,17.49,19.15,1197200,0.0,1.0
2001-09-25,17.95,18.5,17.64,18.01,915600,17.95,18.5,17.64,18.01,915600,0.0,1.0
2001-09-26,18.1,18.65,17.9,18.45,597600,18.1,18.65,17.9,18.45,597600,0.0,1.0
2001-09-27,19.31,19.48,17.7,17.7,849200,19.31,19.48,17.7,17.7,849200,0.0,1.0
2001-09-28,19.58,20.67,19.06,19.37,472100,19.58,20.67,19.06,19.37,472100,0.0,1.0
2001-10-01,19.07,19.8,18.22,19.6,946300,19.07,19.8,18.22,19.6,946300,0.0,1.0
2001-10-02,20.1,20.1,18.7,19.09,384700,20.1,20.1,18.7,19.09,384700,0.0,1.0
2001-10-03,20.6,21.35,19.57,21.35,560900,20.6,21.35,19.57,21.35,560900,0.0,1.0
2001-10-04,20.9,21.3,20.3,21.3,626600,20.9,21.3,20.3,21.3,626600,0.0,1.0
2001-10-05,20.28,21.04,19.42,21.04,517600,20.28,21.04,19.42,21.04,517600,0.0,1.0
2001-10-08,19.95,20.7,19.45,20.7,196300,19.95,20.7,19.45,20.7,196300,0.0,1.0
2001-10-09,20.11,20.86,19.6,19.68,374700,20.11,20.86,19.6,19.68,374700,0.0,1.0
2001-10-10,22.03,22.15,19.95,20.18,690900,22.03,22.15,19.95,20.18,690900,0.0,1.0
2001-10-11,23.41,24.1,22.3,22.4,662200,23.41,24.1,22.3,22.4,662200,0.0,1.0
2001-10-12,22.78,23.45,21.61,23.17,418000,22.78,23.45,21.61,23.17,418000,0.0,1.0
2001-10-15,23.4,23.47,22.35,22.65,267900,23.4,23.47,22.35,22.65,267900,0.0,1.0
2001-10-16,23.58,24.48,22.73,23.38,433100,23.58,24.48,22.73,23.38,433100,0.0,1.0
2001-10-17,22.68,24.03,22.55,23.83,766600,22.68,24.03,22.55,23.83,766600,0.0,1.0
2001-10-18,23.45,23.61,22.12,22.78,329900,23.45,23.61,22.12,22.78,329900,0.0,1.0
2001-10-19,23.34,23.71,22.86,23.39,572100,23.34,23.71,22.86,23.39,572100,0.0,1.0
2001-10-22,23.8,24.8,23.27,23.55,743100,23.8,24.8,23.27,23.55,743100,0.0,1.0
2001-10-23,24.27,25.05,23.59,23.8,562200,24.27,25.05,23.59,23.8,562200,0.0,1.0
2001-10-24,25.1,25.28,24.08,24.25,822400,25.1,25.28,24.08,24.25,822400,0.0,1.0
2001-10-25,27.06,27.06,24.6,24.65,849300,27.06,27.06,24.6,24.65,849300,0.0,1.0
2001-10-26,27.23,27.45,26.53,27.03,1261000,27.23,27.45,26.53,27.03,1261000,0.0,1.0
2001-10-29,26.0,27.15,25.92,26.77,564400,26.0,27.15,25.92,26.77,564400,0.0,1.0
2001-10-30,26.35,26.55,24.91,26.55,534800,26.35,26.55,24.91,26.55,534800,0.0,1.0
2001-10-31,25.65,27.09,25.2,26.33,773700,25.65,27.09,25.2,26.33,773700,0.0,1.0
2001-11-01,25.65,25.95,24.72,25.45,636500,25.65,25.95,24.72,25.45,636500,0.0,1.0
2001-11-02,25.4,26.15,25.4,25.4,481500,25.4,26.15,25.4,25.4,481500,0.0,1.0
2001-11-05,27.5,27.62,25.6,25.85,727900,27.5,27.62,25.6,25.85,727900,0.0,1.0
2001-11-06,28.19,28.2,27.37,27.55,1254700,28.19,28.2,27.37,27.55,1254700,0.0,1.0
2001-11-07,27.47,28.9,27.38,28.9,648500,27.47,28.9,27.38,28.9,648500,0.0,1.0
2001-11-08,26.1,28.13,25.9,27.84,439900,26.1,28.13,25.9,27.84,439900,0.0,1.0
2001-11-09,26.06,26.54,24.71,26.14,454000,26.06,26.54,24.71,26.14,454000,0.0,1.0
2001-11-12,25.69,26.16,24.6,26.16,358000,25.69,26.16,24.6,26.16,358000,0.0,1.0
2001-11-13,26.83,27.3,25.96,26.05,433300,26.83,27.3,25.96,26.05,433300,0.0,1.0
2001-11-14,26.14,27.4,25.5,26.95,484900,26.14,27.4,25.5,26.95,484900,0.0,1.0
2001-11-15,25.73,26.75,25.62,26.1,333500,25.73,26.75,25.62,26.1,333500,0.0,1.0
2001-11-16,25.12,26.04,25.12,25.67,691000,25.12,26.04,25.12,25.67,691000,0.0,1.0
2001-11-19,27.1,27.17,25.22,25.3,619700,27.1,27.17,25.22,25.3,619700,0.0,1.0
2001-11-20,25.98,27.1,25.85,27.0,359200,25.98,27.1,25.85,27.0,359200,0.0,1.0
2001-11-21,25.5,26.01,24.99,26.01,678400,25.5,26.01,24.99,26.01,678400,0.0,1.0
2001-11-23,25.41,25.6,25.25,25.6,362700,25.41,25.6,25.25,25.6,362700,0.0,1.0
2001-11-26,25.8,26.25,25.05,25.15,895000,25.8,26.25,25.05,25.15,895000,0.0,1.0
2001-11-27,25.68,26.14,25.27,25.9,533900,25.68,26.14,25.27,25.9,533900,0.0,1.0
2001-11-28,24.3,25.7,24.25,25.7,407200,24.3,25.7,24.25,25.7,407200,0.0,1.0
2001-11-29,24.6,24.84,24.1,24.2,492500,24.6,24.84,24.1,24.2,492500,0.0,1.0
2001-11-30,24.38,25.1,23.87,24.59,629600,24.38,25.1,23.87,24.59,629600,0.0,1.0
2001-12-03,23.55,24.43,23.42,24.43,484600,23.55,24.43,23.42,24.43,484600,0.0,1.0
2001-12-04,23.5,23.85,23.1,23.45,876800,23.5,23.85,23.1,23.45,876800,0.0,1.0
2001-12-05,25.0,25.1,23.5,23.65,1932500,25.0,25.1,23.5,23.65,1932500,0.0,1.0
2001-12-06,25.44,25.74,24.7,25.74,1233400,25.44,25.74,24.7,25.74,1233400,0.0,1.0
2001-12-07,24.35,25.43,24.3,25.43,547200,24.35,25.43,24.3,25.43,547200,0.0,1.0
2001-12-10,24.34,25.3,23.95,24.76,1000000,24.34,25.3,23.95,24.76,1000000,0.0,1.0
2001-12-11,23.01,24.65,21.29,23.99,6073100,23.01,24.65,21.29,23.99,6073100,0.0,1.0
2001-12-12,23.65,24.5,22.83,23.7,1742800,23.65,24.5,22.83,23.7,1742800,0.0,1.0
2001-12-13,24.05,24.1,23.25,23.62,847400,24.05,24.1,23.25,23.62,847400,0.0,1.0
2001-12-14,23.91,24.27,23.78,24.07,1105400,23.91,24.27,23.78,24.07,1105400,0.0,1.0
2001-12-17,24.65,24.95,23.93,23.95,890800,24.65,24.95,23.93,23.95,890800,0.0,1.0
2001-12-18,25.06,25.23,24.45,24.7,1097500,25.06,25.23,24.45,24.7,1097500,0.0,1.0
2001-12-19,25.2,25.59,24.67,24.99,1358500,25.2,25.59,24.67,24.99,1358500,0.0,1.0
2001-12-20,24.9,25.59,24.75,25.35,611600,24.9,25.59,24.75,25.35,611600,0.0,1.0
2001-12-21,25.91,26.35,24.89,25.05,874800,25.91,26.35,24.89,25.05,874800,0.0,1.0
2001-12-24,25.79,26.48,25.56,25.99,265300,25.79,26.48,25.56,25.99,265300,0.0,1.0
2001-12-26,26.47,26.54,25.75,25.95,297400,26.47,26.54,25.75,25.95,297400,0.0,1.0
2001-12-27,26.07,26.86,25.95,26.54,402500,26.07,26.86,25.95,26.54,402500,0.0,1.0
2001-12-28,26.45,27.25,26.0,26.0,279300,26.45,27.25,26.0,26.0,279300,0.0,1.0
2001-12-31,26.36,26.79,26.21,26.49,740600,26.36,26.79,26.21,26.49,740600,0.0,1.0
2002-01-02,25.75,26.61,25.12,26.45,664000,25.75,26.61,25.12,26.45,664000,0.0,1.0
2002-01-03,25.15,26.23,25.15,26.23,470900,25.15,26.23,25.15,26.23,470900,0.0,1.0
2002-01-04,26.16,26.66,24.9,25.26,808500,26.16,26.66,24.9,25.26,808500,0.0,1.0
2002-01-07,25.22,26.7,25.21,26.25,472000,25.22,26.7,25.21,26.25,472000,0.0,1.0
2002-01-08,26.27,26.48,25.26,25.27,814500,26.27,26.48,25.26,25.27,814500,0.0,1.0
2002-01-09,25.63,26.92,25.57,26.45,340600,25.63,26.92,25.57,26.45,340600,0.0,1.0
2002-01-10,26.1,26.3,25.3,25.63,378000,26.1,26.3,25.3,25.63,378000,0.0,1.0
2002-01-11,27.01,27.28,26.14,26.14,852200,27.01,27.28,26.14,26.14,852200,0.0,1.0
2002-01-14,26.34,27.18,26.15,26.89,703200,26.34,27.18,26.15,26.89,703200,0.0,1.0
2002-01-15,27.16,27.16,26.35,26.5,880000,27.16,27.16,26.35,26.5,880000,0.0,1.0
2002-01-16,26.36,27.45,26.23,26.74,970600,26.36,27.45,26.23,26.74,970600,0.0,1.0
2002-01-17,26.49,27.1,25.5,26.45,668100,26.49,27.1,25.5,26.45,668100,0.0,1.0
2002-01-18,25.34,27.03,25.03,26.4,589300,25.34,27.03,25.03,26.4,589300,0.0,1.0
2002-01-22,26.71,26.71,25.41,25.55,480300,26.71,26.71,25.41,25.55,480300,0.0,1.0
2002-01-23,27.11,27.62,25.91,27.62,600900,27.11,27.62,25.91,27.62,600900,0.0,1.0
2002-01-24,27.05,27.98,26.98,27.3,302000,27.05,27.98,26.98,27.3,302000,0.0,1.0
2002-01-25,27.51,27.95,26.85,27.0,407600,27.51,27.95,26.85,27.0,407600,0.0,1.0
2002-01-28,26.84,27.85,26.06,27.65,595400,26.84,27.85,26.06,27.65,595400,0.0,1.0
2002-01-29,26.34,27.27,26.12,26.85,246800,26.34,27.27,26.12,26.85,246800,0.0,1.0
2002-01-30,26.55,26.6,24.89,26.21,1242200,26.55,26.6,24.89,26.21,1242200,0.0,1.0
2002-01-31,26.81,27.48,26.46,26.47,362800,26.81,27.48,26.46,26.47,362800,0.0,1.0
2002-02-01,27.32,27.4,26.65,27.4,359000,27.32,27.4,26.65,27.4,359000,0.0,1.0
2002-02-04,25.97,27.37,25.46,27.26,479500,25.97,27.37,25.46,27.26,479500,0.0,1.0
2002-02-05,26.3,26.85,25.5,25.87,868000,26.3,26.85,25.5,25.87,868000,0.0,1.0
2002-02-06,25.53,26.73,24.98,26.35,818500,25.53,26.73,24.98,26.35,818500,0.0,1.0
2002-02-07,24.76,25.55,23.67,25.55,1840900,24.76,25.55,23.67,25.55,1840900,0.0,1.0
2002-02-08,26.19,26.24,24.58,24.84,1172500,26.19,26.24,24.58,24.84,1172500,0.0,1.0
2002-02-11,26.01,26.33,25.89,26.24,498400,26.01,26.33,25.89,26.24,498400,0.0,1.0
2002-02-12,27.27,27.53,26.0,26.01,614900,27.27,27.53,26.0,26.01,614900,0.0,1.0
2002-02-13,26.96,28.35,26.7,26.71,671500,26.96,28.35,26.7,26.71,671500,0.0,1.0
2002-02-14,26.25,26.95,26.13,26.79,590500,26.25,26.95,26.13,26.79,590500,0.0,1.0
2002-02-15,26.05,26.45,25.39,26.45,497800,26.05,26.45,25.39,26.45,497800,0.0,1.0
2002-02-19,25.39,26.08,25.1,26.07,204200,25.39,26.08,25.1,26.07,204200,0.0,1.0
2002-02-20,26.0,26.22,25.18,26.22,422300,26.0,26.22,25.18,26.22,422300,0.0,1.0
2002-02-21,25.55,26.56,25.35,26.02,377400,25.55,26.56,25.35,26.02,377400,0.0,1.0
2002-02-22,25.57,25.7,24.17,25.59,358600,25.57,25.7,24.17,25.59,358600,0.0,1.0
2002-02-25,25.31,25.73,24.11,25.69,390400,25.31,25.73,24.11,25.69,390400,0.0,1.0
2002-02-26,25.99,26.08,24.7,25.37,403500,25.99,26.08,24.7,25.37,403500,0.0,1.0
2002-02-27,25.26,26.38,25.26,26.09,264000,25.26,26.38,25.26,26.09,264000,0.0,1.0
2002-02-28,24.97,25.5,24.7,25.4,562300,24.97,25.5,24.7,25.4,562300,0.0,1.0
2002-03-01,25.44,25.53,24.66,25.05,644700,25.44,25.53,24.66,25.05,644700,0.0,1.0
2002-03-04,26.3,26.32,25.43,25.54,483700,26.3,26.32,25.43,25.54,483700,0.0,1.0
2002-03-05,26.38,26.95,26.12,26.27,299200,26.38,26.95,26.12,26.27,299200,0.0,1.0
2002-03-06,27.39,27.54,26.31,26.39,618300,27.39,27.54,26.31,26.39,618300,0.0,1.0
2002-03-07,27.51,27.94,27.21,27.27,422000,27.51,27.94,27.21,27.27,422000,0.0,1.0
2002-03-08,27.64,28.07,27.25,27.51,392400,27.64,28.07,27.25,27.51,392400,0.0,1.0
2002-03-11,28.32,28.45,27.4,27.5,420900,28.32,28.45,27.4,27.5,420900,0.0,1.0
2002-03-12,28.35,28.71,28.0,28.71,686700,28.35,28.71,28.0,28.71,686700,0.0,1.0
2002-03-13,28.27,28.7,28.06,28.35,874600,28.27,28.7,28.06,28.35,874600,0.0,1.0
2002-03-14,28.39,28.89,28.21,28.89,586000,28.39,28.89,28.21,28.89,586000,0.0,1.0
2002-03-15,28.81,29.1,28.35,28.5,648500,28.81,29.1,28.35,28.5,648500,0.0,1.0
2002-03-18,30.23,30.25,28.78,28.89,876700,30.23,30.25,28.78,28.89,876700,0.0,1.0
2002-03-19,30.34,31.39,30.04,30.25,1005200,30.34,31.39,30.04,30.25,1005200,0.0,1.0
2002-03-20,30.05,30.6,29.65,30.3,291700,30.05,30.6,29.65,30.3,291700,0.0,1.0
2002-03-21,29.61,30.61,28.87,30.61,3384800,29.61,30.61,28.87,30.61,3384800,0.0,1.0
2002-03-22,27.24,30.08,26.36,29.7,4204200,27.24,30.08,26.36,29.7,4204200,0.0,1.0
2002-03-25,26.11,27.3,26.05,27.3,1218700,26.11,27.3,26.05,27.3,1218700,0.0,1.0
2002-03-26,26.18,26.69,25.98,26.23,841300,26.18,26.69,25.98,26.23,841300,0.0,1.0
2002-03-27,26.1,26.4,25.88,26.25,812700,26.1,26.4,25.88,26.25,812700,0.0,1.0
2002-03-28,26.06,26.5,25.8,26.1,1075100,26.06,26.5,25.8,26.1,1075100,0.0,1.0
2002-04-01,26.3,26.65,25.54,26.65,961100,26.3,26.65,25.54,26.65,961100,0.0,1.0
2002-04-02,24.92,26.6,24.9,26.3,988400,24.92,26.6,24.9,26.3,988400,0.0,1.0
2002-04-03,23.5,25.25,22.35,25.15,4452000,23.5,25.25,22.35,25.15,4452000,0.0,1.0
2002-04-04,22.96,23.18,22.5,22.86,1377300,22.96,23.18,22.5,22.86,1377300,0.0,1.0
2002-04-05,22.0,23.43,21.7,23.0,1516100,22.0,23.43,21.7,23.0,1516100,0.0,1.0
2002-04-08,22.09,22.42,21.16,21.62,727400,22.09,22.42,21.16,21.62,727400,0.0,1.0
2002-04-09,21.28,22.25,21.2,22.1,433800,21.28,22.25,21.2,22.1,433800,0.0,1.0
2002-04-10,22.9,22.9,21.17,21.32,781500,22.9,22.9,21.17,21.32,781500,0.0,1.0
2002-04-11,21.77,23.08,21.75,22.73,502100,21.77,23.08,21.75,22.73,502100,0.0,1.0
2002-04-12,22.01,22.55,21.8,21.88,531700,22.01,22.55,21.8,21.88,531700,0.0,1.0
2002-04-15,22.58,22.98,21.81,22.1,425400,22.58,22.98,21.81,22.1,425400,0.0,1.0
2002-04-16,23.29,23.68,22.65,22.95,478600,23.29,23.68,22.65,22.95,478600,0.0,1.0
2002-04-17,22.84,24.0,22.77,23.98,489800,22.84,24.0,22.77,23.98,489800,0.0,1.0
2002-04-18,23.51,23.78,22.52,22.87,461000,23.51,23.78,22.52,22.87,461000,0.0,1.0
2002-04-19,22.78,23.8,22.45,23.39,553500,22.78,23.8,22.45,23.39,553500,0.0,1.0
2002-04-22,22.08,22.84,21.79,22.84,502700,22.08,22.84,21.79,22.84,502700,0.0,1.0
2002-04-23,21.64,22.39,21.51,21.8,530200,21.64,22.39,21.51,21.8,530200,0.0,1.0
2002-04-24,21.77,22.21,21.51,21.55,704800,21.77,22.21,21.51,21.55,704800,0.0,1.0
2002-04-25,21.25,22.0,20.68,21.95,661800,21.25,22.0,20.68,21.95,661800,0.0,1.0
2002-04-26,20.0,21.3,19.87,21.07,882100,20.0,21.3,19.87,21.07,882100,0.0,1.0
2002-04-29,19.64,19.75,18.65,19.66,1052100,19.64,19.75,18.65,19.66,1052100,0.0,1.0
2002-04-30,20.14,20.54,19.05,19.11,728400,20.14,20.54,19.05,19.11,728400,0.0,1.0
2002-05-01,20.62,21.21,19.85,19.98,707300,20.62,21.21,19.85,19.98,707300,0.0,1.0
2002-05-02,19.8,20.8,19.76,20.31,599100,19.8,20.8,19.76,20.31,599100,0.0,1.0
2002-05-03,19.78,20.25,19.0,19.9,417600,19.78,20.25,19.0,19.9,417600,0.0,1.0
2002-05-06,18.66,19.7,17.97,19.65,1134100,18.66,19.7,17.97,19.65,1134100,0.0,1.0
2002-05-07,18.33,19.24,17.85,18.62,636500,18.33,19.24,17.85,18.62,636500,0.0,1.0
2002-05-08,19.48,20.14,18.42,18.43,916000,19.48,20.14,18.42,18.43,916000,0.0,1.0
2002-05-09,18.98,19.67,18.85,19.5,725800,18.98,19.67,18.85,19.5,725800,0.0,1.0
2002-05-10,18.63,18.92,17.75,18.76,761700,18.63,18.92,17.75,18.76,761700,0.0,1.0
2002-05-13,19.14,19.46,18.45,18.54,507700,19.14,19.46,18.45,18.54,507700,0.0,1.0
2002-05-14,19.92,20.61,19.06,19.07,662200,19.92,20.61,19.06,19.07,662200,0.0,1.0
2002-05-15,19.86,20.39,19.76,19.85,555300,19.86,20.39,19.76,19.85,555300,0.0,1.0
2002-05-16,19.23,20.1,19.09,20.1,283700,19.23,20.1,19.09,20.1,283700,0.0,1.0
2002-05-17,19.9,20.09,19.15,19.25,343300,19.9,20.09,19.15,19.25,343300,0.0,1.0
2002-05-20,19.45,20.1,19.32,20.05,303000,19.45,20.1,19.32,20.05,303000,0.0,1.0
2002-05-21,19.04,19.98,18.72,19.94,353000,19.04,19.98,18.72,19.94,353000,0.0,1.0
2002-05-22,19.34,19.4,18.53,18.9,451200,19.34,19.4,18.53,18.9,451200,0.0,1.0
2002-05-23,21.12,21.3,18.95,19.43,757100,21.12,21.3,18.95,19.43,757100,0.0,1.0
2002-05-24,19.89,21.55,19.65,21.25,621400,19.89,21.55,19.65,21.25,621400,0.0,1.0
2002-05-28,20.65,20.93,19.51,20.04,441100,20.65,20.93,19.51,20.04,441100,0.0,1.0
2002-05-29,20.02,21.03,20.02,20.72,497200,20.02,21.03,20.02,20.72,497200,0.0,1.0
2002-05-30,20.18,20.35,19.36,19.6,395300,20.18,20.35,19.36,19.6,395300,0.0,1.0
2002-05-31,19.44,20.58,19.13,20.35,383600,19.44,20.58,19.13,20.35,383600,0.0,1.0
2002-06-03,18.12,19.44,17.8,19.44,723400,18.12,19.44,17.8,19.44,723400,0.0,1.0
2002-06-04,18.45,18.86,17.31,18.19,804400,18.45,18.86,17.31,18.19,804400,0.0,1.0
2002-06-05,18.73,18.98,17.97,18.4,405400,18.73,18.98,17.97,18.4,405400,0.0,1.0
2002-06-06,17.65,18.8,17.65,18.79,518800,17.65,18.8,17.65,18.79,518800,0.0,1.0
2002-06-07,18.24,18.26,16.4,17.14,868000,18.24,18.26,16.4,17.14,868000,0.0,1.0
2002-06-10,18.24,18.65,18.18,18.25,381200,18.24,18.65,18.18,18.25,381200,0.0,1.0
2002-06-11,15.89,18.32,15.06,18.32,1796200,15.89,18.32,15.06,18.32,1796200,0.0,1.0
2002-06-12,15.9,15.98,14.65,15.89,1087200,15.9,15.98,14.65,15.89,1087200,0.0,1.0
2002-06-13,15.66,16.45,15.66,15.86,765300,15.66,16.45,15.66,15.86,765300,0.0,1.0
2002-06-14,16.1,16.4,14.8,15.54,1189500,16.1,16.4,14.8,15.54,1189500,0.0,1.0
2002-06-17,16.7,16.8,15.85,15.97,1503100,16.7,16.8,15.85,15.97,1503100,0.0,1.0
2002-06-18,17.25,17.57,16.38,16.38,1199700,17.25,17.57,16.38,16.38,1199700,0.0,1.0
2002-06-19,17.22,17.75,16.94,16.97,573300,17.22,17.75,16.94,16.97,573300,0.0,1.0
2002-06-20,16.31,17.36,15.99,17.1,815200,16.31,17.36,15.99,17.1,815200,0.0,1.0
2002-06-21,16.03,16.68,15.7,16.24,885300,16.03,16.68,15.7,16.24,885300,0.0,1.0
2002-06-24,16.5,17.15,14.9,15.51,1185900,16.5,17.15,14.9,15.51,1185900,0.0,1.0
2002-06-25,15.92,16.98,15.61,16.41,564700,15.92,16.98,15.61,16.41,564700,0.0,1.0
2002-06-26,16.0,16.47,15.01,15.53,966000,16.0,16.47,15.01,15.53,966000,0.0,1.0
2002-06-27,16.78,16.89,15.84,15.97,931300,16.78,16.89,15.84,15.97,931300,0.0,1.0
2002-06-28,16.01,16.98,15.39,16.46,3154600,16.01,16.98,15.39,16.46,3154600,0.0,1.0
2002-07-01,5.15,8.2,4.73,7.87,22147000,5.15,8.2,4.73,7.87,22147000,0.0,1.0
2002-07-02,4.04,5.2,3.9,5.18,6893600,4.04,5.2,3.9,5.18,6893600,0.0,1.0
2002-07-03,4.34,4.45,3.7,4.04,3597400,4.34,4.45,3.7,4.04,3597400,0.0,1.0
2002-07-05,4.41,4.65,4.299,4.43,1043200,4.41,4.65,4.299,4.43,1043200,0.0,1.0
2002-07-08,4.5,4.85,4.25,4.45,2335600,4.5,4.85,4.25,4.45,2335600,0.0,1.0
2002-07-09,4.31,4.85,4.15,4.65,1606600,4.31,4.85,4.15,4.65,1606600,0.0,1.0
2002-07-10,3.99,4.46,3.92,4.45,1279300,3.99,4.46,3.92,4.45,1279300,0.0,1.0
2002-07-11,3.78,4.1,3.55,4.1,2366100,3.78,4.1,3.55,4.1,2366100,0.0,1.0
2002-07-12,4.16,4.312,3.7,3.76,1796000,4.16,4.312,3.7,3.76,1796000,0.0,1.0
2002-07-15,4.09,4.2,3.84,4.14,801100,4.09,4.2,3.84,4.14,801100,0.0,1.0
2002-07-16,4.46,5.25,3.971,4.09,1113500,4.46,5.25,3.971,4.09,1113500,0.0,1.0
2002-07-17,5.04,5.13,4.66,4.8,1089400,5.04,5.13,4.66,4.8,1089400,0.0,1.0
2002-07-18,4.82,4.99,4.541,4.98,643500,4.82,4.99,4.541,4.98,643500,0.0,1.0
2002-07-19,4.24,4.8,4.12,4.79,632800,4.24,4.8,4.12,4.79,632800,0.0,1.0
2002-07-22,3.95,4.35,3.82,4.25,1098600,3.95,4.35,3.82,4.25,1098600,0.0,1.0
2002-07-23,3.94,4.09,3.75,4.07,595800,3.94,4.09,3.75,4.07,595800,0.0,1.0
2002-07-24,4.09,4.1,3.68,3.95,616100,4.09,4.1,3.68,3.95,616100,0.0,1.0
2002-07-25,4.0,4.2,3.6,4.12,680900,4.0,4.2,3.6,4.12,680900,0.0,1.0
2002-07-26,3.99,4.1,3.78,4.0,568300,3.99,4.1,3.78,4.0,568300,0.0,1.0
2002-07-29,4.16,4.19,3.9,4.02,585500,4.16,4.19,3.9,4.02,585500,0.0,1.0
2002-07-30,4.18,4.29,4.0,4.15,964800,4.18,4.29,4.0,4.15,964800,0.0,1.0
2002-07-31,4.56,4.6,4.03,4.11,696500,4.56,4.6,4.03,4.11,696500,0.0,1.0
2002-08-01,5.53,6.05,4.9,4.91,2902000,5.53,6.05,4.9,4.91,2902000,0.0,1.0
2002-08-02,5.35,5.67,5.08,5.63,1762800,5.35,5.67,5.08,5.63,1762800,0.0,1.0
2002-08-05,5.28,5.35,5.0,5.33,594100,5.28,5.35,5.0,5.33,594100,0.0,1.0
2002-08-06,5.64,5.78,5.35,5.46,1060300,5.64,5.78,5.35,5.46,1060300,0.0,1.0
2002-08-07,5.55,6.0,5.45,5.69,762800,5.55,6.0,5.45,5.69,762800,0.0,1.0
2002-08-08,6.19,6.24,5.13,5.63,1310400,6.19,6.24,5.13,5.63,1310400,0.0,1.0
2002-08-09,7.7,8.1,6.4,6.45,3773200,7.7,8.1,6.4,6.45,3773200,0.0,1.0
2002-08-12,8.13,8.138,7.241,7.8,1347600,8.13,8.138,7.241,7.8,1347600,0.0,1.0
2002-08-13,7.93,8.303,7.69,8.09,1474000,7.93,8.303,7.69,8.09,1474000,0.0,1.0
2002-08-14,8.35,8.42,7.53,7.72,1471200,8.35,8.42,7.53,7.72,1471200,0.0,1.0
2002-08-15,9.07,9.18,8.38,8.51,2981600,9.07,9.18,8.38,8.51,2981600,0.0,1.0
2002-08-16,9.21,9.51,8.55,9.04,938700,9.21,9.51,8.55,9.04,938700,0.0,1.0
2002-08-19,8.71,9.28,8.66,9.28,940500,8.71,9.28,8.66,9.28,940500,0.0,1.0
2002-08-20,9.119,9.23,8.5,8.55,1188400,9.119,9.23,8.5,8.55,1188400,0.0,1.0
2002-08-21,9.9,9.96,9.06,9.12,1118400,9.9,9.96,9.06,9.12,1118400,0.0,1.0
2002-08-22,10.09,10.68,9.81,9.99,2610400,10.09,10.68,9.81,9.99,2610400,0.0,1.0
2002-08-23,10.07,10.34,9.62,10.3,1526800,10.07,10.34,9.62,10.3,1526800,0.0,1.0
2002-08-26,9.47,10.15,9.03,10.1,2392700,9.47,10.15,9.03,10.1,2392700,0.0,1.0
2002-08-27,8.62,9.45,8.6,9.32,813900,8.62,9.45,8.6,9.32,813900,0.0,1.0
2002-08-28,8.47,9.12,8.34,8.48,1112400,8.47,9.12,8.34,8.48,1112400,0.0,1.0
2002-08-29,8.63,8.84,8.13,8.44,511400,8.63,8.84,8.13,8.44,511400,0.0,1.0
2002-08-30,8.21,8.75,8.2,8.59,351600,8.21,8.75,8.2,8.59,351600,0.0,1.0
2002-09-03,7.59,8.16,7.52,8.16,608400,7.59,8.16,7.52,8.16,608400,0.0,1.0
2002-09-04,8.01,8.3,7.303,7.55,1156400,8.01,8.3,7.303,7.55,1156400,0.0,1.0
2002-09-05,8.59,9.03,7.6,7.93,1706100,8.59,9.03,7.6,7.93,1706100,0.0,1.0
2002-09-06,8.87,8.95,8.51,8.7,820900,8.87,8.95,8.51,8.7,820900,0.0,1.0
2002-09-09,8.8,9.0,8.19,8.97,717100,8.8,9.0,8.19,8.97,717100,0.0,1.0
2002-09-10,8.58,8.84,8.301,8.84,981600,8.58,8.84,8.301,8.84,981600,0.0,1.0
2002-09-11,8.6,8.94,8.44,8.63,735600,8.6,8.94,8.44,8.63,735600,0.0,1.0
2002-09-12,8.3,8.7,8.26,8.6,791400,8.3,8.7,8.26,8.6,791400,0.0,1.0
2002-09-13,7.75,8.48,7.72,8.45,982600,7.75,8.48,7.72,8.45,982600,0.0,1.0
2002-09-16,7.55,7.86,7.46,7.76,506400,7.55,7.86,7.46,7.76,506400,0.0,1.0
2002-09-17,7.02,7.92,6.89,7.75,864200,7.02,7.92,6.89,7.75,864200,0.0,1.0
2002-09-18,7.35,7.48,6.9,7.02,720500,7.35,7.48,6.9,7.02,720500,0.0,1.0
2002-09-19,6.87,7.3,6.87,7.19,370100,6.87,7.3,6.87,7.19,370100,0.0,1.0
2002-09-20,7.63,7.73,6.71,7.56,1519900,7.63,7.73,6.71,7.56,1519900,0.0,1.0
2002-09-23,7.327,8.05,7.11,7.45,864900,7.327,8.05,7.11,7.45,864900,0.0,1.0
2002-09-24,7.5,7.7,6.9,7.11,938800,7.5,7.7,6.9,7.11,938800,0.0,1.0
2002-09-25,7.839,8.12,7.54,7.6,871500,7.839,8.12,7.54,7.6,871500,0.0,1.0
2002-09-26,7.69,8.18,7.66,7.92,876300,7.69,8.18,7.66,7.92,876300,0.0,1.0
2002-09-27,7.49,8.24,7.4,7.68,671800,7.49,8.24,7.4,7.68,671800,0.0,1.0
2002-09-30,7.88,7.92,7.26,7.47,694600,7.88,7.92,7.26,7.47,694600,0.0,1.0
2002-10-01,7.96,8.109,7.5,7.83,521500,7.96,8.109,7.5,7.83,521500,0.0,1.0
2002-10-02,7.5,8.24,7.48,7.9,655500,7.5,8.24,7.48,7.9,655500,0.0,1.0
2002-10-03,7.5,7.8,7.46,7.46,358400,7.5,7.8,7.46,7.46,358400,0.0,1.0
2002-10-04,7.0,7.6,6.93,7.5,504200,7.0,7.6,6.93,7.5,504200,0.0,1.0
2002-10-07,7.09,7.33,6.86,7.02,289600,7.09,7.33,6.86,7.02,289600,0.0,1.0
2002-10-08,7.17,7.32,6.96,7.13,431600,7.17,7.32,6.96,7.13,431600,0.0,1.0
2002-10-09,7.0,7.29,6.97,7.15,624400,7.0,7.29,6.97,7.15,624400,0.0,1.0
2002-10-10,7.42,7.49,6.95,7.05,438200,7.42,7.49,6.95,7.05,438200,0.0,1.0
2002-10-11,7.96,8.05,7.45,7.5,686600,7.96,8.05,7.45,7.5,686600,0.0,1.0
2002-10-14,8.64,8.74,7.9,7.9,629300,8.64,8.74,7.9,7.9,629300,0.0,1.0
2002-10-15,8.65,9.2,8.28,8.81,763900,8.65,9.2,8.28,8.81,763900,0.0,1.0
2002-10-16,8.56,8.78,8.29,8.3,459000,8.56,8.78,8.29,8.3,459000,0.0,1.0
2002-10-17,8.92,9.1,8.67,8.71,397600,8.92,9.1,8.67,8.71,397600,0.0,1.0
2002-10-18,8.65,8.83,8.54,8.83,463400,8.65,8.83,8.54,8.83,463400,0.0,1.0
2002-10-21,8.75,8.76,8.36,8.52,939700,8.75,8.76,8.36,8.52,939700,0.0,1.0
2002-10-22,8.69,8.88,8.541,8.76,1073800,8.69,8.88,8.541,8.76,1073800,0.0,1.0
2002-10-23,8.79,8.81,8.29,8.7,682400,8.79,8.81,8.29,8.7,682400,0.0,1.0
2002-10-24,8.69,9.08,8.58,8.74,341300,8.69,9.08,8.58,8.74,341300,0.0,1.0
2002-10-25,8.78,8.979,8.65,8.76,766100,8.78,8.979,8.65,8.76,766100,0.0,1.0
2002-10-28,8.96,9.004,8.74,8.8,463000,8.96,9.004,8.74,8.8,463000,0.0,1.0
2002-10-29,9.0,9.48,8.63,8.98,588800,9.0,9.48,8.63,8.98,588800,0.0,1.0
2002-10-30,9.0,9.0,9.0,9.0,293000,9.0,9.0,9.0,9.0,293000,0.0,1.0
2002-10-31,9.21,9.6,9.16,9.21,555200,9.21,9.6,9.16,9.21,555200,0.0,1.0
2002-11-01,9.52,9.65,9.21,9.22,391700,9.52,9.65,9.21,9.22,391700,0.0,1.0
2002-11-04,10.35,10.65,9.48,9.7,1390100,10.35,10.65,9.48,9.7,1390100,0.0,1.0
2002-11-05,10.73,11.31,10.33,10.37,1333800,10.73,11.31,10.33,10.37,1333800,0.0,1.0
2002-11-06,11.28,11.29,10.43,10.9,720900,11.28,11.29,10.43,10.9,720900,0.0,1.0
2002-11-07,10.23,10.85,9.45,10.7,1859600,10.23,10.85,9.45,10.7,1859600,0.0,1.0
2002-11-08,9.779,10.5,9.14,10.35,1190300,9.779,10.5,9.14,10.35,1190300,0.0,1.0
2002-11-11,8.0,9.79,7.83,9.75,3050700,8.0,9.79,7.83,9.75,3050700,0.0,1.0
2002-11-12,7.58,8.209,7.3,7.95,2368200,7.58,8.209,7.3,7.95,2368200,0.0,1.0
2002-11-13,7.58,7.58,7.58,7.58,1414500,7.58,7.58,7.58,7.58,1414500,0.0,1.0
2002-11-14,8.39,8.39,7.6,7.81,800300,8.39,8.39,7.6,7.81,800300,0.0,1.0
2002-11-15,7.82,8.44,7.8,8.32,635400,7.82,8.44,7.8,8.32,635400,0.0,1.0
2002-11-18,7.66,8.05,7.3,8.01,1095800,7.66,8.05,7.3,8.01,1095800,0.0,1.0
2002-11-19,7.67,7.76,7.45,7.74,650700,7.67,7.76,7.45,7.74,650700,0.0,1.0
2002-11-20,8.45,8.48,7.63,7.75,643500,8.45,8.48,7.63,7.75,643500,0.0,1.0
2002-11-21,8.8,9.03,8.381,8.519,519100,8.8,9.03,8.381,8.519,519100,0.0,1.0
2002-11-22,9.0,9.29,8.56,8.85,842800,9.0,9.29,8.56,8.85,842800,0.0,1.0
2002-11-25,9.09,9.36,8.81,9.04,513900,9.09,9.36,8.81,9.04,513900,0.0,1.0
2002-11-26,8.54,9.08,8.414,9.08,319100,8.54,9.08,8.414,9.08,319100,0.0,1.0
2002-11-27,8.82,9.1,8.5,8.55,362900,8.82,9.1,8.5,8.55,362900,0.0,1.0
2002-11-29,8.91,9.1,8.81,8.99,97300,8.91,9.1,8.81,8.99,97300,0.0,1.0
2002-12-02,8.711,9.16,8.47,9.0,467400,8.711,9.16,8.47,9.0,467400,0.0,1.0
2002-12-03,8.5,8.9,8.49,8.8,315500,8.5,8.9,8.49,8.8,315500,0.0,1.0
2002-12-04,8.571,8.86,8.15,8.51,1008800,8.571,8.86,8.15,8.51,1008800,0.0,1.0
2002-12-05,8.51,8.75,8.27,8.58,576900,8.51,8.75,8.27,8.58,576900,0.0,1.0
2002-12-06,8.44,8.55,8.24,8.44,477000,8.44,8.55,8.24,8.44,477000,0.0,1.0
2002-12-09,7.96,8.48,7.8,8.39,653300,7.96,8.48,7.8,8.39,653300,0.0,1.0
2002-12-10,7.24,8.07,7.15,7.92,1061300,7.24,8.07,7.15,7.92,1061300,0.0,1.0
2002-12-11,7.22,7.3,6.89,7.26,2698400,7.22,7.3,6.89,7.26,2698400,0.0,1.0
2002-12-12,7.2,7.75,6.96,7.3,1524900,7.2,7.75,6.96,7.3,1524900,0.0,1.0
2002-12-13,6.8,7.49,6.64,7.19,2868900,6.8,7.49,6.64,7.19,2868900,0.0,1.0
2002-12-16,6.46,6.87,6.29,6.77,2457500,6.46,6.87,6.29,6.77,2457500,0.0,1.0
2002-12-17,6.5,6.59,6.02,6.26,3464400,6.5,6.59,6.02,6.26,3464400,0.0,1.0
2002-12-18,6.45,6.66,6.25,6.53,2188900,6.45,6.66,6.25,6.53,2188900,0.0,1.0
2002-12-19,6.65,6.94,6.26,6.49,2586400,6.65,6.94,6.26,6.49,2586400,0.0,1.0
2002-12-20,6.45,6.9,6.17,6.18,1940300,6.45,6.9,6.17,6.18,1940300,0.0,1.0
2002-12-23,6.57,6.65,6.36,6.4,1183700,6.57,6.65,6.36,6.4,1183700,0.0,1.0
2002-12-24,6.43,6.75,6.389,6.6,404300,6.43,6.75,6.389,6.6,404300,0.0,1.0
2002-12-26,6.18,6.49,6.16,6.44,1247500,6.18,6.49,6.16,6.44,1247500,0.0,1.0
2002-12-27,6.1,6.29,6.08,6.2,1078300,6.1,6.29,6.08,6.2,1078300,0.0,1.0
2002-12-30,6.05,6.23,6.02,6.15,1069400,6.05,6.23,6.02,6.15,1069400,0.0,1.0
2002-12-31,6.27,6.351,6.0,6.07,2224000,6.27,6.351,6.0,6.07,2224000,0.0,1.0
2003-01-02,6.66,6.66,6.3,6.32,2164000,6.66,6.66,6.3,6.32,2164000,0.0,1.0
2003-01-03,6.55,6.66,6.45,6.65,2363200,6.55,6.66,6.45,6.65,2363200,0.0,1.0
2003-01-06,6.52,6.66,6.35,6.4,1438100,6.52,6.66,6.35,6.4,1438100,0.0,1.0
2003-01-07,6.98,7.45,6.51,6.53,2883000,6.98,7.45,6.51,6.53,2883000,0.0,1.0
2003-01-08,6.9,7.1,6.7,7.1,3773200,6.9,7.1,6.7,7.1,3773200,0.0,1.0
2003-01-09,7.2,7.37,6.9,6.91,2103800,7.2,7.37,6.9,6.91,2103800,0.0,1.0
2003-01-10,7.59,7.67,7.07,7.19,1429800,7.59,7.67,7.07,7.19,1429800,0.0,1.0
2003-01-13,7.97,8.051,7.5,7.6,4137700,7.97,8.051,7.5,7.6,4137700,0.0,1.0
2003-01-14,7.86,8.0,7.63,7.98,1483800,7.86,8.0,7.63,7.98,1483800,0.0,1.0
2003-01-15,7.93,8.12,7.76,7.93,1079100,7.93,8.12,7.76,7.93,1079100,0.0,1.0
2003-01-16,7.902,8.09,7.79,7.89,1104700,7.902,8.09,7.79,7.89,1104700,0.0,1.0
2003-01-17,8.07,8.17,7.45,7.74,1571800,8.07,8.17,7.45,7.74,1571800,0.0,1.0
2003-01-21,8.25,8.35,7.95,8.07,2188700,8.25,8.35,7.95,8.07,2188700,0.0,1.0
2003-01-22,8.05,8.24,7.94,8.12,1410300,8.05,8.24,7.94,8.12,1410300,0.0,1.0
2003-01-23,7.76,8.25,7.76,8.06,1355600,7.76,8.25,7.76,8.06,1355600,0.0,1.0
2003-01-24,7.38,7.86,7.35,7.78,2194400,7.38,7.86,7.35,7.78,2194400,0.0,1.0
2003-01-27,7.33,7.57,7.27,7.32,1537700,7.33,7.57,7.27,7.32,1537700,0.0,1.0
2003-01-28,7.699,7.72,7.33,7.38,1421000,7.699,7.72,7.33,7.38,1421000,0.0,1.0
2003-01-29,7.699,7.72,7.33,7.38,831900,7.699,7.72,7.33,7.38,831900,0.0,1.0
2003-01-30,7.39,7.86,7.31,7.74,492000,7.39,7.86,7.31,7.74,492000,0.0,1.0
2003-01-31,7.68,7.78,7.35,7.41,411100,7.68,7.78,7.35,7.41,411100,0.0,1.0
2003-02-03,7.65,7.84,7.54,7.69,545200,7.65,7.84,7.54,7.69,545200,0.0,1.0
2003-02-04,7.35,7.73,7.31,7.63,698800,7.35,7.73,7.31,7.63,698800,0.0,1.0
2003-02-05,7.5,7.68,7.29,7.39,269800,7.5,7.68,7.29,7.39,269800,0.0,1.0
2003-02-06,7.4,7.6,7.29,7.51,249200,7.4,7.6,7.29,7.51,249200,0.0,1.0
2003-02-07,7.51,7.61,7.3,7.4,439700,7.51,7.61,7.3,7.4,439700,0.0,1.0
2003-02-10,7.55,7.56,7.3,7.459,777600,7.55,7.56,7.3,7.459,777600,0.0,1.0
2003-02-11,7.69,7.69,7.33,7.34,337400,7.69,7.69,7.33,7.34,337400,0.0,1.0
2003-02-12,7.52,7.66,7.35,7.52,500500,7.52,7.66,7.35,7.52,500500,0.0,1.0
2003-02-13,7.37,7.75,7.2,7.65,760300,7.37,7.75,7.2,7.65,760300,0.0,1.0
2003-02-14,7.54,7.6,7.21,7.41,290200,7.54,7.6,7.21,7.41,290200,0.0,1.0
2003-02-18,7.94,8.079,7.55,7.95,784400,7.94,8.079,7.55,7.95,784400,0.0,1.0
2003-02-19,7.9,8.06,7.67,7.99,566300,7.9,8.06,7.67,7.99,566300,0.0,1.0
2003-02-20,7.93,7.99,7.68,7.94,762400,7.93,7.99,7.68,7.94,762400,0.0,1.0
2003-02-21,7.91,8.05,7.8,7.9,388800,7.91,8.05,7.8,7.9,388800,0.0,1.0
2003-02-24,7.6,7.88,7.42,7.88,387400,7.6,7.88,7.42,7.88,387400,0.0,1.0
2003-02-25,7.7,7.73,7.4,7.54,198200,7.7,7.73,7.4,7.54,198200,0.0,1.0
2003-02-26,7.6,7.85,7.51,7.75,1098300,7.6,7.85,7.51,7.75,1098300,0.0,1.0
2003-02-27,7.95,8.05,7.59,7.65,1547700,7.95,8.05,7.59,7.65,1547700,0.0,1.0
2003-02-28,7.94,8.01,7.811,7.97,232700,7.94,8.01,7.811,7.97,232700,0.0,1.0
2003-03-03,7.87,8.05,7.75,7.92,291800,7.87,8.05,7.75,7.92,291800,0.0,1.0
2003-03-04,7.72,7.88,7.6,7.74,746900,7.72,7.88,7.6,7.74,746900,0.0,1.0
2003-03-05,7.7,7.79,7.65,7.74,194400,7.7,7.79,7.65,7.74,194400,0.0,1.0
2003-03-06,7.58,7.7,7.49,7.66,283800,7.58,7.7,7.49,7.66,283800,0.0,1.0
2003-03-07,7.661,7.85,7.47,7.52,347200,7.661,7.85,7.47,7.52,347200,0.0,1.0
2003-03-10,7.73,7.95,7.5,7.7,1656300,7.73,7.95,7.5,7.7,1656300,0.0,1.0
2003-03-11,7.45,7.77,7.39,7.71,363800,7.45,7.77,7.39,7.71,363800,0.0,1.0
2003-03-12,7.61,7.69,7.32,7.45,540500,7.61,7.69,7.32,7.45,540500,0.0,1.0
2003-03-13,7.89,7.95,7.52,7.65,388900,7.89,7.95,7.52,7.65,388900,0.0,1.0
2003-03-14,7.82,8.06,7.74,7.92,766300,7.82,8.06,7.74,7.92,766300,0.0,1.0
2003-03-17,8.04,8.15,7.79,7.81,768800,8.04,8.15,7.79,7.81,768800,0.0,1.0
2003-03-18,8.35,8.39,7.9,8.06,1481700,8.35,8.39,7.9,8.06,1481700,0.0,1.0
2003-03-19,8.29,8.59,8.17,8.5,598300,8.29,8.59,8.17,8.5,598300,0.0,1.0
2003-03-20,8.66,8.72,8.22,8.26,577400,8.66,8.72,8.22,8.26,577400,0.0,1.0
2003-03-21,8.75,8.88,8.555,8.56,710600,8.75,8.88,8.555,8.56,710600,0.0,1.0
2003-03-24,8.36,8.61,8.3,8.58,299500,8.36,8.61,8.3,8.58,299500,0.0,1.0
2003-03-25,8.629,8.7,8.3,8.32,243300,8.629,8.7,8.3,8.32,243300,0.0,1.0
2003-03-26,8.52,8.74,8.5,8.6,253800,8.52,8.74,8.5,8.6,253800,0.0,1.0
2003-03-27,8.91,8.99,8.42,8.52,1651300,8.91,8.99,8.42,8.52,1651300,0.0,1.0
2003-03-28,8.99,9.1,8.76,8.9,774000,8.99,9.1,8.76,8.9,774000,0.0,1.0
2003-03-31,9.07,9.15,8.65,9.0,1087600,9.07,9.15,8.65,9.0,1087600,0.0,1.0
2003-04-01,8.85,9.11,8.74,9.06,551300,8.85,9.11,8.74,9.06,551300,0.0,1.0
2003-04-02,9.47,9.5,8.88,8.89,796900,9.47,9.5,8.88,8.89,796900,0.0,1.0
2003-04-03,9.79,9.85,9.38,9.47,1481800,9.79,9.85,9.38,9.47,1481800,0.0,1.0
2003-04-04,9.31,9.89,9.22,9.81,441900,9.31,9.89,9.22,9.81,441900,0.0,1.0
2003-04-07,9.35,9.6,9.25,9.53,564300,9.35,9.6,9.25,9.53,564300,0.0,1.0
2003-04-08,9.3,9.4,9.25,9.36,320700,9.3,9.4,9.25,9.36,320700,0.0,1.0
2003-04-09,9.06,9.65,9.04,9.41,647100,9.06,9.65,9.04,9.41,647100,0.0,1.0
2003-04-10,9.02,9.12,8.81,9.0,748500,9.02,9.12,8.81,9.0,748500,0.0,1.0
2003-04-11,9.01,9.12,8.928,9.05,849300,9.01,9.12,8.928,9.05,849300,0.0,1.0
2003-04-14,9.41,9.48,9.01,9.01,447900,9.41,9.48,9.01,9.01,447900,0.0,1.0
2003-04-15,9.58,9.63,9.28,9.48,483600,9.58,9.63,9.28,9.48,483600,0.0,1.0
2003-04-16,9.6,9.81,9.36,9.63,379600,9.6,9.81,9.36,9.63,379600,0.0,1.0
2003-04-17,9.48,9.7,9.4,9.65,495000,9.48,9.7,9.4,9.65,495000,0.0,1.0
2003-04-21,9.43,9.55,9.341,9.38,360100,9.43,9.55,9.341,9.38,360100,0.0,1.0
2003-04-22,9.78,9.89,9.28,9.48,886800,9.78,9.89,9.28,9.48,886800,0.0,1.0
2003-04-23,9.95,10.0,9.7,9.91,1516500,9.95,10.0,9.7,9.91,1516500,0.0,1.0
2003-04-24,10.02,10.07,9.75,9.9,912500,10.02,10.07,9.75,9.9,912500,0.0,1.0
2003-04-25,10.0,10.06,9.88,10.04,398000,10.0,10.06,9.88,10.04,398000,0.0,1.0
2003-04-28,10.5,10.61,9.9,9.98,766600,10.5,10.61,9.9,9.98,766600,0.0,1.0
2003-04-29,9.41,10.46,9.25,9.96,2452000,9.41,10.46,9.25,9.96,2452000,0.0,1.0
2003-04-30,9.96,10.05,9.21,9.45,1984600,9.96,10.05,9.21,9.45,1984600,0.0,1.0
2003-05-01,9.9,10.07,9.65,10.01,691600,9.9,10.07,9.65,10.01,691600,0.0,1.0
2003-05-02,10.29,10.3,9.83,9.92,488700,10.29,10.3,9.83,9.92,488700,0.0,1.0
2003-05-05,10.07,10.4,9.99,10.29,819200,10.07,10.4,9.99,10.29,819200,0.0,1.0
2003-05-06,10.1,10.22,9.95,10.06,520000,10.1,10.22,9.95,10.06,520000,0.0,1.0
2003-05-07,10.34,10.44,9.99,10.09,568800,10.34,10.44,9.99,10.09,568800,0.0,1.0
2003-05-08,10.14,10.4,9.97,10.27,899300,10.14,10.4,9.97,10.27,899300,0.0,1.0
2003-05-09,10.14,10.38,10.0,10.05,546100,10.14,10.38,10.0,10.05,546100,0.0,1.0
2003-05-12,10.41,10.57,10.0,10.38,970000,10.41,10.57,10.0,10.38,970000,0.0,1.0
2003-05-13,10.63,10.96,10.21,10.41,885200,10.63,10.96,10.21,10.41,885200,0.0,1.0
2003-05-14,11.23,11.29,10.75,10.77,1494100,11.23,11.29,10.75,10.77,1494100,0.0,1.0
2003-05-15,11.6,11.64,11.16,11.25,771200,11.6,11.64,11.16,11.25,771200,0.0,1.0
2003-05-16,11.27,11.75,11.15,11.42,2422400,11.27,11.75,11.15,11.42,2422400,0.0,1.0
2003-05-19,10.92,11.5,10.79,11.08,1683800,10.92,11.5,10.79,11.08,1683800,0.0,1.0
2003-05-20,11.2,12.01,10.96,11.85,1961600,11.2,12.01,10.96,11.85,1961600,0.0,1.0
2003-05-21,11.3,11.47,10.97,11.0,935500,11.3,11.47,10.97,11.0,935500,0.0,1.0
2003-05-22,12.05,12.1,11.31,11.31,1992600,12.05,12.1,11.31,11.31,1992600,0.0,1.0
2003-05-23,12.84,12.99,12.06,12.11,2642800,12.84,12.99,12.06,12.11,2642800,0.0,1.0
2003-05-27,13.5,13.64,12.8,12.81,5021000,13.5,13.64,12.8,12.81,5021000,0.0,1.0
2003-05-28,13.19,13.95,13.14,13.67,3553000,13.19,13.95,13.14,13.67,3553000,0.0,1.0
2003-05-29,13.089,13.39,13.02,13.35,1783300,13.089,13.39,13.02,13.35,1783300,0.0,1.0
2003-05-30,12.89,13.0,12.5,13.0,1574600,12.89,13.0,12.5,13.0,1574600,0.0,1.0
2003-06-02,13.11,14.0,13.0,13.75,1717900,13.11,14.0,13.0,13.75,1717900,0.0,1.0
2003-06-03,12.98,13.29,12.8,13.28,887900,12.98,13.29,12.8,13.28,887900,0.0,1.0
2003-06-04,13.69,13.75,13.0,13.0,3672400,13.69,13.75,13.0,13.0,3672400,0.0,1.0
2003-06-05,14.0,14.16,13.37,13.7,4012300,14.0,14.16,13.37,13.7,4012300,0.0,1.0
2003-06-06,13.22,14.5,12.87,14.29,3189700,13.22,14.5,12.87,14.29,3189700,0.0,1.0
2003-06-09,12.38,13.2,12.31,13.2,671300,12.38,13.2,12.31,13.2,671300,0.0,1.0
2003-06-10,12.49,13.0,12.1,13.0,939800,12.49,13.0,12.1,13.0,939800,0.0,1.0
2003-06-11,12.98,13.0,12.56,12.65,936100,12.98,13.0,12.56,12.65,936100,0.0,1.0
2003-06-12,12.68,13.2,12.5,13.19,657300,12.68,13.2,12.5,13.19,657300,0.0,1.0
2003-06-13,12.25,12.76,11.97,12.64,620800,12.25,12.76,11.97,12.64,620800,0.0,1.0
2003-06-16,12.8,12.95,12.28,12.48,1469600,12.8,12.95,12.28,12.48,1469600,0.0,1.0
2003-06-17,12.4,13.05,12.25,12.75,899900,12.4,13.05,12.25,12.75,899900,0.0,1.0
2003-06-18,11.73,12.63,11.63,12.4,1021400,11.73,12.63,11.63,12.4,1021400,0.0,1.0
2003-06-19,10.73,12.04,10.27,11.82,3384900,10.73,12.04,10.27,11.82,3384900,0.0,1.0
2003-06-20,10.72,11.14,10.65,10.811,728200,10.72,11.14,10.65,10.811,728200,0.0,1.0
2003-06-23,10.66,11.3,10.38,11.15,945100,10.66,11.3,10.38,11.15,945100,0.0,1.0
2003-06-24,10.5,10.75,10.12,10.32,753800,10.5,10.75,10.12,10.32,753800,0.0,1.0
2003-06-25,10.69,10.89,10.25,10.39,705200,10.69,10.89,10.25,10.39,705200,0.0,1.0
2003-06-26,11.28,11.42,10.671,10.77,2208400,11.28,11.42,10.671,10.77,2208400,0.0,1.0
2003-06-27,11.06,11.65,11.0,11.37,1559600,11.06,11.65,11.0,11.37,1559600,0.0,1.0
2003-06-30,10.62,11.3,10.45,10.98,1464800,10.62,11.3,10.45,10.98,1464800,0.0,1.0
2003-07-01,10.489,10.66,10.39,10.56,1442200,10.489,10.66,10.39,10.56,1442200,0.0,1.0
2003-07-02,10.45,10.65,10.28,10.41,1350100,10.45,10.65,10.28,10.41,1350100,0.0,1.0
2003-07-03,10.43,10.6,10.25,10.5,405800,10.43,10.6,10.25,10.5,405800,0.0,1.0
2003-07-07,10.91,11.06,10.5,10.5,1401300,10.91,11.06,10.5,10.5,1401300,0.0,1.0
2003-07-08,11.01,11.41,10.88,10.92,3975500,11.01,11.41,10.88,10.92,3975500,0.0,1.0
2003-07-09,11.15,11.35,10.79,11.07,944900,11.15,11.35,10.79,11.07,944900,0.0,1.0
2003-07-10,10.95,11.29,10.76,11.14,2702500,10.95,11.29,10.76,11.14,2702500,0.0,1.0
2003-07-11,11.65,12.0,10.92,10.95,4444400,11.65,12.0,10.92,10.95,4444400,0.0,1.0
2003-07-14,12.49,12.82,12.1,12.47,12204900,12.49,12.82,12.1,12.47,12204900,0.0,1.0
2003-07-15,12.69,13.52,12.59,12.6,4908500,12.69,13.52,12.59,12.6,4908500,0.0,1.0
2003-07-16,12.5,12.91,12.25,12.82,1317100,12.5,12.91,12.25,12.82,1317100,0.0,1.0
2003-07-17,12.12,12.48,11.76,12.45,780000,12.12,12.48,11.76,12.45,780000,0.0,1.0
2003-07-18,11.85,12.36,11.75,12.12,1204600,11.85,12.36,11.75,12.12,1204600,0.0,1.0
2003-07-21,12.0,12.16,11.76,11.79,824700,12.0,12.16,11.76,11.79,824700,0.0,1.0
2003-07-22,12.63,12.77,12.01,12.01,1343200,12.63,12.77,12.01,12.01,1343200,0.0,1.0
2003-07-23,12.81,12.9,12.39,12.4,1028200,12.81,12.9,12.39,12.4,1028200,0.0,1.0
2003-07-24,12.99,13.02,12.46,12.8,1512000,12.99,13.02,12.46,12.8,1512000,0.0,1.0
2003-07-25,12.7,13.1,12.57,12.92,1024900,12.7,13.1,12.57,12.92,1024900,0.0,1.0
2003-07-28,13.06,13.1,12.78,12.81,690700,13.06,13.1,12.78,12.81,690700,0.0,1.0
2003-07-29,12.9,13.3,12.53,13.2,515600,12.9,13.3,12.53,13.2,515600,0.0,1.0
2003-07-30,12.97,13.08,12.65,12.78,601000,12.97,13.08,12.65,12.78,601000,0.0,1.0
2003-07-31,13.2,13.5,13.0,13.35,687600,13.2,13.5,13.0,13.35,687600,0.0,1.0
2003-08-01,12.72,13.25,12.53,13.24,750400,12.72,13.25,12.53,13.24,750400,0.0,1.0
2003-08-04,12.46,12.7,11.82,12.61,974200,12.46,12.7,11.82,12.61,974200,0.0,1.0
2003-08-05,12.51,12.54,11.95,12.37,1084900,12.51,12.54,11.95,12.37,1084900,0.0,1.0
2003-08-06,12.0,12.58,11.42,12.25,1156600,12.0,12.58,11.42,12.25,1156600,0.0,1.0
2003-08-07,12.19,12.4,11.56,12.4,1089300,12.19,12.4,11.56,12.4,1089300,0.0,1.0
2003-08-08,11.19,11.95,11.17,11.55,1734600,11.19,11.95,11.17,11.55,1734600,0.0,1.0
2003-08-11,11.67,11.82,11.01,11.17,782500,11.67,11.82,11.01,11.17,782500,0.0,1.0
2003-08-12,12.04,12.14,11.51,11.6,508700,12.04,12.14,11.51,11.6,508700,0.0,1.0
2003-08-13,11.7,12.1,11.55,11.8,966900,11.7,12.1,11.55,11.8,966900,0.0,1.0
2003-08-14,11.9,12.24,11.69,11.69,889300,11.9,12.24,11.69,11.69,889300,0.0,1.0
2003-08-15,12.14,12.34,11.9,11.9,481500,12.14,12.34,11.9,11.9,481500,0.0,1.0
2003-08-18,12.64,12.73,12.23,12.23,1160900,12.64,12.73,12.23,12.23,1160900,0.0,1.0
2003-08-19,11.38,11.59,11.25,11.4,5975900,11.38,11.59,11.25,11.4,5975900,0.0,1.0
2003-08-20,11.39,11.7,11.21,11.45,2701600,11.39,11.7,11.21,11.45,2701600,0.0,1.0
2003-08-21,11.44,11.6,11.35,11.46,1513800,11.44,11.6,11.35,11.46,1513800,0.0,1.0
2003-08-22,11.12,11.6,11.09,11.55,1433100,11.12,11.6,11.09,11.55,1433100,0.0,1.0
2003-08-25,10.99,11.24,10.72,11.22,1287700,10.99,11.24,10.72,11.22,1287700,0.0,1.0
2003-08-26,11.04,11.09,10.74,11.0,1070400,11.04,11.09,10.74,11.0,1070400,0.0,1.0
2003-08-27,11.05,11.28,10.97,11.1,791300,11.05,11.28,10.97,11.1,791300,0.0,1.0
2003-08-28,11.35,11.4,10.93,11.05,1403400,11.35,11.4,10.93,11.05,1403400,0.0,1.0
2003-08-29,11.65,11.7,11.23,11.29,1447700,11.65,11.7,11.23,11.29,1447700,0.0,1.0
2003-09-02,11.75,11.75,11.38,11.69,1150900,11.75,11.75,11.38,11.69,1150900,0.0,1.0
2003-09-03,11.62,11.8,11.44,11.76,2909500,11.62,11.8,11.44,11.76,2909500,0.0,1.0
2003-09-04,12.15,12.18,11.61,11.65,3199000,12.15,12.18,11.61,11.65,3199000,0.0,1.0
2003-09-05,12.2,12.37,11.88,12.12,1264400,12.2,12.37,11.88,12.12,1264400,0.0,1.0
2003-09-08,12.8,12.9,12.19,12.2,1671600,12.8,12.9,12.19,12.2,1671600,0.0,1.0
2003-09-09,13.23,13.88,13.0,13.2,3223300,13.23,13.88,13.0,13.2,3223300,0.0,1.0
2003-09-10,12.77,13.318,12.63,13.19,1162700,12.77,13.318,12.63,13.19,1162700,0.0,1.0
2003-09-11,12.99,13.41,12.5,12.7,784400,12.99,13.41,12.5,12.7,784400,0.0,1.0
2003-09-12,13.08,13.16,12.8,13.11,632700,13.08,13.16,12.8,13.11,632700,0.0,1.0
2003-09-15,13.06,13.18,12.9,13.14,708500,13.06,13.18,12.9,13.14,708500,0.0,1.0
2003-09-16,12.98,13.11,12.949,13.1,593600,12.98,13.11,12.949,13.1,593600,0.0,1.0
2003-09-17,13.49,13.58,12.94,13.01,1549000,13.49,13.58,12.94,13.01,1549000,0.0,1.0
2003-09-18,14.06,14.1,13.41,13.42,2481500,14.06,14.1,13.41,13.42,2481500,0.0,1.0
2003-09-19,14.23,14.67,13.88,14.0,2229200,14.23,14.67,13.88,14.0,2229200,0.0,1.0
2003-09-22,13.87,14.26,13.55,14.14,1350100,13.87,14.26,13.55,14.14,1350100,0.0,1.0
2003-09-23,14.22,14.31,13.73,13.88,681900,14.22,14.31,13.73,13.88,681900,0.0,1.0
2003-09-24,13.3,14.33,13.25,14.21,1448800,13.3,14.33,13.25,14.21,1448800,0.0,1.0
2003-09-25,13.31,14.05,12.9,13.35,1386300,13.31,14.05,12.9,13.35,1386300,0.0,1.0
2003-09-26,12.9,13.4,12.85,13.22,666700,12.9,13.4,12.85,13.22,666700,0.0,1.0
2003-09-29,13.24,13.43,12.72,12.92,1257100,13.24,13.43,12.72,12.92,1257100,0.0,1.0
2003-09-30,13.72,13.94,13.15,13.15,2047200,13.72,13.94,13.15,13.15,2047200,0.0,1.0
2003-10-01,13.73,13.8,12.97,13.78,1466800,13.73,13.8,12.97,13.78,1466800,0.0,1.0
2003-10-02,14.77,14.98,13.65,13.73,2627100,14.77,14.98,13.65,13.73,2627100,0.0,1.0
2003-10-03,15.28,15.68,14.85,14.92,2796700,15.28,15.68,14.85,14.92,2796700,0.0,1.0
2003-10-06,14.9,15.24,14.57,15.23,1150000,14.9,15.24,14.57,15.23,1150000,0.0,1.0
2003-10-07,15.35,15.51,14.59,14.59,1484600,15.35,15.51,14.59,14.59,1484600,0.0,1.0
2003-10-08,15.01,16.04,14.83,15.33,1835600,15.01,16.04,14.83,15.33,1835600,0.0,1.0
2003-10-09,15.309,16.24,15.1,16.07,2485000,15.309,16.24,15.1,16.07,2485000,0.0,1.0
2003-10-10,15.16,15.7,14.8,15.6,1425700,15.16,15.7,14.8,15.6,1425700,0.0,1.0
2003-10-13,15.56,15.64,15.2,15.3,1287800,15.56,15.64,15.2,15.3,1287800,0.0,1.0
2003-10-14,15.29,15.88,15.0739,15.75,1442700,15.29,15.88,15.0739,15.75,1442700,0.0,1.0
2003-10-15,14.9,15.7,14.87,15.52,649100,14.9,15.7,14.87,15.52,649100,0.0,1.0
2003-10-16,14.78,15.3,14.65,14.99,728800,14.78,15.3,14.65,14.99,728800,0.0,1.0
2003-10-17,14.33,15.02,14.11,14.72,911800,14.33,15.02,14.11,14.72,911800,0.0,1.0
2003-10-20,13.99,14.6,13.8,14.6,846100,13.99,14.6,13.8,14.6,846100,0.0,1.0
2003-10-21,14.7,14.81,13.91,13.94,1462000,14.7,14.81,13.91,13.94,1462000,0.0,1.0
2003-10-22,13.77,15.0,13.57,14.71,1497100,13.77,15.0,13.57,14.71,1497100,0.0,1.0
2003-10-23,13.8,13.82,13.14,13.75,1576300,13.8,13.82,13.14,13.75,1576300,0.0,1.0
2003-10-24,13.75,13.81,13.22,13.7,1630900,13.75,13.81,13.22,13.7,1630900,0.0,1.0
2003-10-27,13.73,14.2,13.48,13.8,1606400,13.73,14.2,13.48,13.8,1606400,0.0,1.0
2003-10-28,13.45,13.85,13.22,13.64,2520200,13.45,13.85,13.22,13.64,2520200,0.0,1.0
2003-10-29,13.73,13.971,13.32,13.32,1397200,13.73,13.971,13.32,13.32,1397200,0.0,1.0
2003-10-30,12.68,14.3,12.45,14.24,6052900,12.68,14.3,12.45,14.24,6052900,0.0,1.0
2003-10-31,13.01,13.16,12.55,12.55,1731700,13.01,13.16,12.55,12.55,1731700,0.0,1.0
2003-11-03,12.6,13.2,12.18,12.98,1361100,12.6,13.2,12.18,12.98,1361100,0.0,1.0
2003-11-04,12.07,12.6,11.949,12.5,1231900,12.07,12.6,11.949,12.5,1231900,0.0,1.0
2003-11-05,12.0,12.12,11.69,12.06,1608300,12.0,12.12,11.69,12.06,1608300,0.0,1.0
2003-11-06,12.54,12.79,11.5,11.52,2232900,12.54,12.79,11.5,11.52,2232900,0.0,1.0
2003-11-07,12.27,12.93,12.02,12.62,1407400,12.27,12.93,12.02,12.62,1407400,0.0,1.0
2003-11-10,11.9,12.34,11.8,12.29,1207100,11.9,12.34,11.8,12.29,1207100,0.0,1.0
2003-11-11,11.76,11.93,11.25,11.93,2126800,11.76,11.93,11.25,11.93,2126800,0.0,1.0
2003-11-12,12.25,12.3,11.66,11.8,1291200,12.25,12.3,11.66,11.8,1291200,0.0,1.0
2003-11-13,12.41,12.59,12.16,12.38,796800,12.41,12.59,12.16,12.38,796800,0.0,1.0
2003-11-14,11.59,12.43,11.52,12.3,1767000,11.59,12.43,11.52,12.3,1767000,0.0,1.0
2003-11-17,11.71,11.82,11.35,11.55,1645300,11.71,11.82,11.35,11.55,1645300,0.0,1.0
2003-11-18,11.7,12.03,11.6,11.85,1820900,11.7,12.03,11.6,11.85,1820900,0.0,1.0
2003-11-19,11.6,11.99,11.6,11.7,1429100,11.6,11.99,11.6,11.7,1429100,0.0,1.0
2003-11-20,11.85,12.29,11.55,11.6,1922500,11.85,12.29,11.55,11.6,1922500,0.0,1.0
2003-11-21,11.83,12.14,11.81,12.02,2137100,11.83,12.14,11.81,12.02,2137100,0.0,1.0
2003-11-24,12.73,12.77,11.87,11.93,1488000,12.73,12.77,11.87,11.93,1488000,0.0,1.0
2003-11-25,12.61,12.81,12.473,12.63,646400,12.61,12.81,12.473,12.63,646400,0.0,1.0
2003-11-26,12.86,12.99,12.62,12.68,1166400,12.86,12.99,12.62,12.68,1166400,0.0,1.0
2003-11-28,13.03,13.17,12.83,12.83,378100,13.03,13.17,12.83,12.83,378100,0.0,1.0
2003-12-01,13.12,13.24,12.77,13.03,1017800,13.12,13.24,12.77,13.03,1017800,0.0,1.0
2003-12-02,12.81,13.09,12.63,13.09,878500,12.81,13.09,12.63,13.09,878500,0.0,1.0
2003-12-03,12.42,12.9,12.35,12.85,1013500,12.42,12.9,12.35,12.85,1013500,0.0,1.0
2003-12-04,12.82,12.92,12.49,12.59,1133200,12.82,12.92,12.49,12.59,1133200,0.0,1.0
2003-12-05,13.03,13.45,12.98,13.32,2480900,13.03,13.45,12.98,13.32,2480900,0.0,1.0
2003-12-08,12.78,13.27,11.999,13.05,2055200,12.78,13.27,11.999,13.05,2055200,0.0,1.0
2003-12-09,12.29,12.93,12.24,12.82,547100,12.29,12.93,12.24,12.82,547100,0.0,1.0
2003-12-10,11.92,12.52,11.79,12.44,946800,11.92,12.52,11.79,12.44,946800,0.0,1.0
2003-12-11,12.56,12.65,11.96,12.0,1197400,12.56,12.65,11.96,12.0,1197400,0.0,1.0
2003-12-12,12.85,13.23,12.43,12.45,841900,12.85,13.23,12.43,12.45,841900,0.0,1.0
2003-12-15,12.22,13.15,12.14,13.04,711200,12.22,13.15,12.14,13.04,711200,0.0,1.0
2003-12-16,12.38,12.63,12.08,12.21,1276000,12.38,12.63,12.08,12.21,1276000,0.0,1.0
2003-12-17,12.31,12.39,11.98,12.39,805200,12.31,12.39,11.98,12.39,805200,0.0,1.0
2003-12-18,12.88,12.88,12.31,12.31,1599100,12.88,12.88,12.31,12.31,1599100,0.0,1.0
2003-12-19,12.81,13.02,12.4,13.0,478200,12.81,13.02,12.4,13.0,478200,0.0,1.0
2003-12-22,12.9,13.0,12.639,12.86,656200,12.9,13.0,12.639,12.86,656200,0.0,1.0
2003-12-23,13.14,13.16,12.76,12.98,494000,13.14,13.16,12.76,12.98,494000,0.0,1.0
2003-12-24,13.03,13.27,12.96,13.26,179700,13.03,13.27,12.96,13.26,179700,0.0,1.0
2003-12-26,12.86,13.11,12.75,13.0,403700,12.86,13.11,12.75,13.0,403700,0.0,1.0
2003-12-29,13.052,13.12,12.78,12.83,443400,13.052,13.12,12.78,12.83,443400,0.0,1.0
2003-12-30,13.74,13.81,13.0,13.14,993400,13.74,13.81,13.0,13.14,993400,0.0,1.0
2003-12-31,13.5,13.75,13.27,13.75,831700,13.5,13.75,13.27,13.75,831700,0.0,1.0
2004-01-02,13.97,14.01,13.49,13.69,700400,13.97,14.01,13.49,13.69,700400,0.0,1.0
2004-01-05,13.85,14.02,13.612,13.94,812900,13.85,14.02,13.612,13.94,812900,0.0,1.0
2004-01-06,13.6,13.8,13.46,13.7,591100,13.6,13.8,13.46,13.7,591100,0.0,1.0
2004-01-07,14.05,14.2,13.53,13.6,616900,14.05,14.2,13.53,13.6,616900,0.0,1.0
2004-01-08,13.84,14.08,13.58,14.06,690000,13.84,14.08,13.58,14.06,690000,0.0,1.0
2004-01-09,13.78,14.05,13.53,13.65,744400,13.78,14.05,13.53,13.65,744400,0.0,1.0
2004-01-12,14.12,14.17,13.65,13.95,593800,14.12,14.17,13.65,13.95,593800,0.0,1.0
2004-01-13,13.57,14.15,13.43,14.15,1154900,13.57,14.15,13.43,14.15,1154900,0.0,1.0
2004-01-14,13.76,13.97,13.43,13.74,1373500,13.76,13.97,13.43,13.74,1373500,0.0,1.0
2004-01-15,13.96,14.1,13.52,13.83,505700,13.96,14.1,13.52,13.83,505700,0.0,1.0
2004-01-16,14.63,14.64,13.92,13.92,1110300,14.63,14.64,13.92,13.92,1110300,0.0,1.0
2004-01-20,14.26,14.7,14.22,14.65,1327200,14.26,14.7,14.22,14.65,1327200,0.0,1.0
2004-01-21,14.79,15.21,14.14,14.27,1268200,14.79,15.21,14.14,14.27,1268200,0.0,1.0
2004-01-22,14.14,15.05,14.14,14.85,1414800,14.14,15.05,14.14,14.85,1414800,0.0,1.0
2004-01-23,14.92,14.93,14.399,14.85,1026700,14.92,14.93,14.399,14.85,1026700,0.0,1.0
2004-01-26,15.0,15.2,14.7,15.2,789700,15.0,15.2,14.7,15.2,789700,0.0,1.0
2004-01-27,14.87,15.16,14.65,15.0,551100,14.87,15.16,14.65,15.0,551100,0.0,1.0
2004-01-28,14.69,15.18,14.51,15.02,653100,14.69,15.18,14.51,15.02,653100,0.0,1.0
2004-01-29,14.68,14.87,14.23,14.62,648100,14.68,14.87,14.23,14.62,648100,0.0,1.0
2004-01-30,14.91,15.1,14.27,14.67,605100,14.91,15.1,14.27,14.67,605100,0.0,1.0
2004-02-02,15.1,15.44,14.83,15.03,640400,15.1,15.44,14.83,15.03,640400,0.0,1.0
2004-02-03,15.09,15.47,14.94,15.0,519000,15.09,15.47,14.94,15.0,519000,0.0,1.0
2004-02-04,14.68,15.09,14.6,15.05,1059600,14.68,15.09,14.6,15.05,1059600,0.0,1.0
2004-02-05,14.59,14.94,14.5,14.9,753000,14.59,14.94,14.5,14.9,753000,0.0,1.0
2004-02-06,15.08,15.13,14.55,14.58,1113900,15.08,15.13,14.55,14.58,1113900,0.0,1.0
2004-02-09,14.89,15.47,14.8,15.101,929500,14.89,15.47,14.8,15.101,929500,0.0,1.0
2004-02-10,14.34,14.85,14.09,14.83,2255600,14.34,14.85,14.09,14.83,2255600,0.0,1.0
2004-02-11,14.3,14.62,13.855,14.55,1284100,14.3,14.62,13.855,14.55,1284100,0.0,1.0
2004-02-12,14.92,15.41,13.97,14.1,1670300,14.92,15.41,13.97,14.1,1670300,0.0,1.0
2004-02-13,14.61,15.25,14.54,15.02,981700,14.61,15.25,14.54,15.02,981700,0.0,1.0
2004-02-17,14.31,14.61,14.22,14.61,821600,14.31,14.61,14.22,14.61,821600,0.0,1.0
2004-02-18,14.11,14.37,14.07,14.35,648200,14.11,14.37,14.07,14.35,648200,0.0,1.0
2004-02-19,13.79,14.48,13.7,14.34,945500,13.79,14.48,13.7,14.34,945500,0.0,1.0
2004-02-20,13.85,14.15,13.52,13.85,1346800,13.85,14.15,13.52,13.85,1346800,0.0,1.0
2004-02-23,13.36,13.89,13.27,13.831,934300,13.36,13.89,13.27,13.831,934300,0.0,1.0
2004-02-24,13.43,13.65,13.08,13.32,770600,13.43,13.65,13.08,13.32,770600,0.0,1.0
2004-02-25,13.55,13.72,13.4,13.46,516300,13.55,13.72,13.4,13.46,516300,0.0,1.0
2004-02-26,13.61,13.89,13.24,13.5,707000,13.61,13.89,13.24,13.5,707000,0.0,1.0
2004-02-27,14.24,14.25,13.51,13.71,1186500,14.24,14.25,13.51,13.71,1186500,0.0,1.0
2004-03-01,14.41,14.41,14.12,14.28,827000,14.41,14.41,14.12,14.28,827000,0.0,1.0
2004-03-02,14.16,14.45,14.15,14.29,556100,14.16,14.45,14.15,14.29,556100,0.0,1.0
2004-03-03,14.05,14.31,13.82,14.15,705600,14.05,14.31,13.82,14.15,705600,0.0,1.0
2004-03-04,14.8,14.99,14.01,14.1,1108300,14.8,14.99,14.01,14.1,1108300,0.0,1.0
2004-03-05,14.79,14.96,14.523,14.61,375100,14.79,14.96,14.523,14.61,375100,0.0,1.0
2004-03-08,15.15,15.25,14.84,14.85,1039400,15.15,15.25,14.84,14.85,1039400,0.0,1.0
2004-03-09,14.81,15.15,14.49,15.07,825900,14.81,15.15,14.49,15.07,825900,0.0,1.0
2004-03-10,14.62,14.85,14.43,14.701,1188300,14.62,14.85,14.43,14.701,1188300,0.0,1.0
2004-03-11,14.45,14.99,14.44,14.62,1571800,14.45,14.99,14.44,14.62,1571800,0.0,1.0
2004-03-12,14.98,15.15,14.62,14.7,969600,14.98,15.15,14.62,14.7,969600,0.0,1.0
2004-03-15,14.2,15.35,14.16,14.95,1589200,14.2,15.35,14.16,14.95,1589200,0.0,1.0
2004-03-16,14.23,14.7,13.9,14.48,924800,14.23,14.7,13.9,14.48,924800,0.0,1.0
2004-03-17,14.73,14.85,14.31,14.42,625600,14.73,14.85,14.31,14.42,625600,0.0,1.0
2004-03-18,14.73,14.98,14.39,14.39,526200,14.73,14.98,14.39,14.39,526200,0.0,1.0
2004-03-19,14.67,15.04,14.59,14.91,437800,14.67,15.04,14.59,14.91,437800,0.0,1.0
2004-03-22,14.1,14.61,13.9,14.6,693500,14.1,14.61,13.9,14.6,693500,0.0,1.0
2004-03-23,14.57,15.0,14.15,14.9,1240600,14.57,15.0,14.15,14.9,1240600,0.0,1.0
2004-03-24,14.35,14.74,14.15,14.355,538200,14.35,14.74,14.15,14.355,538200,0.0,1.0
2004-03-25,14.9,15.01,14.22,14.311,945600,14.9,15.01,14.22,14.311,945600,0.0,1.0
2004-03-26,14.53,15.18,14.46,14.949,957600,14.53,15.18,14.46,14.949,957600,0.0,1.0
2004-03-29,14.96,15.35,14.51,14.51,971100,14.96,15.35,14.51,14.51,971100,0.0,1.0
2004-03-30,15.68,15.74,14.95,15.1,1282400,15.68,15.74,14.95,15.1,1282400,0.0,1.0
2004-03-31,15.99,17.18,15.73,16.43,2673700,15.99,17.18,15.73,16.43,2673700,0.0,1.0
2004-04-01,15.97,16.29,15.66,16.05,967700,15.97,16.29,15.66,16.05,967700,0.0,1.0
2004-04-02,16.59,16.73,16.0,16.14,1351400,16.59,16.73,16.0,16.14,1351400,0.0,1.0
2004-04-05,16.86,16.93,16.45,16.47,1550700,16.86,16.93,16.45,16.47,1550700,0.0,1.0
2004-04-06,15.87,16.79,15.7279,16.7,2266100,15.87,16.79,15.7279,16.7,2266100,0.0,1.0
2004-04-07,16.31,16.75,15.66,16.0,2908800,16.31,16.75,15.66,16.0,2908800,0.0,1.0
2004-04-08,16.48,16.79,16.4,16.6,840600,16.48,16.79,16.4,16.6,840600,0.0,1.0
2004-04-12,15.81,16.1,15.5,15.67,1807800,15.81,16.1,15.5,15.67,1807800,0.0,1.0
2004-04-13,15.46,16.0,15.13,16.0,1281500,15.46,16.0,15.13,16.0,1281500,0.0,1.0
2004-04-14,15.26,15.94,14.99,15.33,1190500,15.26,15.94,14.99,15.33,1190500,0.0,1.0
2004-04-15,15.37,15.4,14.95,15.241,777400,15.37,15.4,14.95,15.241,777400,0.0,1.0
2004-04-16,15.2,15.43,15.08,15.33,620800,15.2,15.43,15.08,15.33,620800,0.0,1.0
2004-04-19,15.64,15.69,15.15,15.37,633100,15.64,15.69,15.15,15.37,633100,0.0,1.0
2004-04-20,15.35,15.97,15.22,15.58,787100,15.35,15.97,15.22,15.58,787100,0.0,1.0
2004-04-21,15.64,15.85,15.31,15.42,754500,15.64,15.85,15.31,15.42,754500,0.0,1.0
2004-04-22,15.92,16.02,15.55,15.85,702000,15.92,16.02,15.55,15.85,702000,0.0,1.0
2004-04-23,15.74,16.05,15.46,15.98,1110000,15.74,16.05,15.46,15.98,1110000,0.0,1.0
2004-04-26,16.0,16.16,15.85,15.88,1379000,16.0,16.16,15.85,15.88,1379000,0.0,1.0
2004-04-27,16.18,16.24,15.71,16.06,1309200,16.18,16.24,15.71,16.06,1309200,0.0,1.0
2004-04-28,15.49,16.05,15.29,15.98,990200,15.49,16.05,15.29,15.98,990200,0.0,1.0
2004-04-29,15.3,15.62,15.13,15.509,752100,15.3,15.62,15.13,15.509,752100,0.0,1.0
2004-04-30,15.34,15.62,15.02,15.4,1242200,15.34,15.62,15.02,15.4,1242200,0.0,1.0
2004-05-03,15.42,15.97,15.16,15.86,1389300,15.42,15.97,15.16,15.86,1389300,0.0,1.0
2004-05-04,15.18,15.76,15.05,15.64,1612900,15.18,15.76,15.05,15.64,1612900,0.0,1.0
2004-05-05,15.39,15.55,15.01,15.01,460400,15.39,15.55,15.01,15.01,460400,0.0,1.0
2004-05-06,14.96,15.41,14.52,15.32,683700,14.96,15.41,14.52,15.32,683700,0.0,1.0
2004-05-07,13.84,15.18,13.79,14.82,1524300,13.84,15.18,13.79,14.82,1524300,0.0,1.0
2004-05-10,13.56,14.11,13.4,13.9,1996000,13.56,14.11,13.4,13.9,1996000,0.0,1.0
2004-05-11,13.66,13.96,13.47,13.76,1199600,13.66,13.96,13.47,13.76,1199600,0.0,1.0
2004-05-12,14.02,14.31,13.1,13.75,1928900,14.02,14.31,13.1,13.75,1928900,0.0,1.0
2004-05-13,13.96,14.35,13.6,13.85,1050800,13.96,14.35,13.6,13.85,1050800,0.0,1.0
2004-05-14,14.13,15.39,14.02,15.23,4000100,14.13,15.39,14.02,15.23,4000100,0.0,1.0
2004-05-17,13.93,14.4,13.88,14.0,1406500,13.93,14.4,13.88,14.0,1406500,0.0,1.0
2004-05-18,14.04,14.37,13.93,14.02,959800,14.04,14.37,13.93,14.02,959800,0.0,1.0
2004-05-19,14.04,14.6,13.8,14.25,762400,14.04,14.6,13.8,14.25,762400,0.0,1.0
2004-05-20,13.82,14.29,13.6,13.88,852500,13.82,14.29,13.6,13.88,852500,0.0,1.0
2004-05-21,14.02,14.21,13.78,13.87,689800,14.02,14.21,13.78,13.87,689800,0.0,1.0
2004-05-24,14.17,14.3,13.95,14.02,460500,14.17,14.3,13.95,14.02,460500,0.0,1.0
2004-05-25,14.45,14.46,13.88,14.35,896400,14.45,14.46,13.88,14.35,896400,0.0,1.0
2004-05-26,14.3,14.75,14.23,14.57,680300,14.3,14.75,14.23,14.57,680300,0.0,1.0
2004-05-27,14.18,14.7,14.11,14.26,616700,14.18,14.7,14.11,14.26,616700,0.0,1.0
2004-05-28,14.4,14.47,14.18,14.32,803100,14.4,14.47,14.18,14.32,803100,0.0,1.0
2004-06-01,14.69,14.69,14.28,14.38,757200,14.69,14.69,14.28,14.38,757200,0.0,1.0
2004-06-02,14.34,14.5,14.05,14.5,1285500,14.34,14.5,14.05,14.5,1285500,0.0,1.0
2004-06-03,13.85,14.35,13.74,14.2,842900,13.85,14.35,13.74,14.2,842900,0.0,1.0
2004-06-04,14.0,14.1,13.85,14.09,620800,14.0,14.1,13.85,14.09,620800,0.0,1.0
2004-06-07,14.04,14.16,13.89,14.0,522000,14.04,14.16,13.89,14.0,522000,0.0,1.0
2004-06-08,13.79,14.08,13.73,13.85,493700,13.79,14.08,13.73,13.85,493700,0.0,1.0
2004-06-09,13.29,13.8,13.01,13.79,1203300,13.29,13.8,13.01,13.79,1203300,0.0,1.0
2004-06-10,12.9,13.6,12.69,13.54,1396000,12.9,13.6,12.69,13.54,1396000,0.0,1.0
2004-06-14,13.01,13.15,12.48,12.92,1501800,13.01,13.15,12.48,12.92,1501800,0.0,1.0
2004-06-15,13.02,13.34,12.85,13.21,1196100,13.02,13.34,12.85,13.21,1196100,0.0,1.0
2004-06-16,13.0,13.22,12.786,13.12,615400,13.0,13.22,12.786,13.12,615400,0.0,1.0
2004-06-17,12.96,13.11,12.61,13.04,599500,12.96,13.11,12.61,13.04,599500,0.0,1.0
2004-06-18,12.73,13.0,12.5,12.61,514500,12.73,13.0,12.5,12.61,514500,0.0,1.0
2004-06-21,12.72,12.94,12.6,12.61,829300,12.72,12.94,12.6,12.61,829300,0.0,1.0
2004-06-22,12.78,12.81,12.06,12.72,1475000,12.78,12.81,12.06,12.72,1475000,0.0,1.0
2004-06-23,13.53,13.53,12.69,12.74,1216200,13.53,13.53,12.69,12.74,1216200,0.0,1.0
2004-06-24,13.32,13.75,13.22,13.65,633900,13.32,13.75,13.22,13.65,633900,0.0,1.0
2004-06-25,13.65,13.71,13.18,13.2,1345500,13.65,13.71,13.18,13.2,1345500,0.0,1.0
2004-06-28,13.29,14.0,13.15,13.97,648000,13.29,14.0,13.15,13.97,648000,0.0,1.0
2004-06-29,13.65,13.75,13.2,13.5,838000,13.65,13.75,13.2,13.5,838000,0.0,1.0
2004-06-30,13.6,13.8,13.35,13.75,622700,13.6,13.8,13.35,13.75,622700,0.0,1.0
2004-07-01,13.43,13.73,13.2,13.47,690300,13.43,13.73,13.2,13.47,690300,0.0,1.0
2004-07-02,13.41,13.53,13.2,13.32,240000,13.41,13.53,13.2,13.32,240000,0.0,1.0
2004-07-06,12.97,13.41,12.75,13.24,623400,12.97,13.41,12.75,13.24,623400,0.0,1.0
2004-07-07,12.75,13.15,12.6,12.78,560300,12.75,13.15,12.6,12.78,560300,0.0,1.0
2004-07-08,12.24,12.9,12.22,12.65,627700,12.24,12.9,12.22,12.65,627700,0.0,1.0
2004-07-09,12.33,12.5,12.25,12.37,354100,12.33,12.5,12.25,12.37,354100,0.0,1.0
2004-07-12,12.26,12.42,12.17,12.3,616100,12.26,12.42,12.17,12.3,616100,0.0,1.0
2004-07-13,12.24,12.58,12.15,12.15,553400,12.24,12.58,12.15,12.15,553400,0.0,1.0
2004-07-14,12.63,12.75,11.93,12.1,903400,12.63,12.75,11.93,12.1,903400,0.0,1.0
2004-07-15,12.68,12.76,12.5,12.6,447100,12.68,12.76,12.5,12.6,447100,0.0,1.0
2004-07-16,12.27,12.76,12.2,12.73,461100,12.27,12.76,12.2,12.73,461100,0.0,1.0
2004-07-19,12.05,12.31,11.17,12.18,1334900,12.05,12.31,11.17,12.18,1334900,0.0,1.0
2004-07-20,12.44,12.53,11.77,12.22,707700,12.44,12.53,11.77,12.22,707700,0.0,1.0
2004-07-21,11.53,12.55,11.51,12.55,589800,11.53,12.55,11.51,12.55,589800,0.0,1.0
2004-07-22,11.74,11.87,11.33,11.5,798700,11.74,11.87,11.33,11.5,798700,0.0,1.0
2004-07-23,10.91,11.76,10.9,11.69,1089400,10.91,11.76,10.9,11.69,1089400,0.0,1.0
2004-07-26,10.46,11.08,10.07,11.03,1979300,10.46,11.08,10.07,11.03,1979300,0.0,1.0
2004-07-27,10.32,10.52,10.15,10.34,1454200,10.32,10.52,10.15,10.34,1454200,0.0,1.0
2004-07-28,10.29,10.45,10.07,10.07,1009500,10.29,10.45,10.07,10.07,1009500,0.0,1.0
2004-07-29,10.4,10.7,10.2,10.32,553600,10.4,10.7,10.2,10.32,553600,0.0,1.0
2004-07-30,10.79,10.9,10.36,10.36,776600,10.79,10.9,10.36,10.36,776600,0.0,1.0
2004-08-02,10.74,11.02,10.53,10.85,704600,10.74,11.02,10.53,10.85,704600,0.0,1.0
2004-08-03,10.75,10.88,10.49,10.65,822900,10.75,10.88,10.49,10.65,822900,0.0,1.0
2004-08-04,10.2,10.85,10.15,10.78,1158700,10.2,10.85,10.15,10.78,1158700,0.0,1.0
2004-08-05,9.83,10.23,9.1,10.19,1594800,9.83,10.23,9.1,10.19,1594800,0.0,1.0
2004-08-06,8.91,9.95,8.68,9.65,2281600,8.91,9.95,8.68,9.65,2281600,0.0,1.0
2004-08-09,8.51,9.07,8.48,9.03,918000,8.51,9.07,8.48,9.03,918000,0.0,1.0
2004-08-10,10.33,10.45,9.01,9.12,3470200,10.33,10.45,9.01,9.12,3470200,0.0,1.0
2004-08-11,10.75,10.96,9.84,10.27,1546100,10.75,10.96,9.84,10.27,1546100,0.0,1.0
2004-08-12,10.32,10.71,10.24,10.62,969400,10.32,10.71,10.24,10.62,969400,0.0,1.0
2004-08-13,9.91,10.46,9.75,10.42,1002100,9.91,10.46,9.75,10.42,1002100,0.0,1.0
2004-08-16,10.95,11.17,9.77,9.77,1102900,10.95,11.17,9.77,9.77,1102900,0.0,1.0
2004-08-17,10.96,11.38,10.84,11.09,957100,10.96,11.38,10.84,11.09,957100,0.0,1.0
2004-08-18,11.1,11.18,10.83,11.04,1049100,11.1,11.18,10.83,11.04,1049100,0.0,1.0
2004-08-19,10.75,11.11,10.69,11.01,892500,10.75,11.11,10.69,11.01,892500,0.0,1.0
2004-08-20,11.34,11.34,10.78,10.88,781200,11.34,11.34,10.78,10.88,781200,0.0,1.0
2004-08-23,10.91,11.59,10.85,11.43,614000,10.91,11.59,10.85,11.43,614000,0.0,1.0
2004-08-24,10.66,11.19,10.57,11.1,881400,10.66,11.19,10.57,11.1,881400,0.0,1.0
2004-08-25,10.71,10.76,10.41,10.76,643000,10.71,10.76,10.41,10.76,643000,0.0,1.0
2004-08-26,10.71,10.99,10.47,10.78,471000,10.71,10.99,10.47,10.78,471000,0.0,1.0
2004-08-27,11.19,11.29,10.62,10.65,592800,11.19,11.29,10.62,10.65,592800,0.0,1.0
2004-08-30,10.67,11.17,10.52,11.14,534600,10.67,11.17,10.52,11.14,534600,0.0,1.0
2004-08-31,10.66,10.98,10.36,10.57,377600,10.66,10.98,10.36,10.57,377600,0.0,1.0
2004-09-01,10.96,11.49,10.49,10.8,519100,10.96,11.49,10.49,10.8,519100,0.0,1.0
2004-09-02,11.27,11.34,10.85,11.02,351300,11.27,11.34,10.85,11.02,351300,0.0,1.0
2004-09-03,10.98,11.46,10.85,11.13,273800,10.98,11.46,10.85,11.13,273800,0.0,1.0
2004-09-07,11.24,11.4,11.02,11.33,902800,11.24,11.4,11.02,11.33,902800,0.0,1.0
2004-09-08,11.11,11.44,11.11,11.4,593700,11.11,11.44,11.11,11.4,593700,0.0,1.0
2004-09-09,11.41,11.44,10.93,11.13,506600,11.41,11.44,10.93,11.13,506600,0.0,1.0
2004-09-10,11.64,11.66,11.17,11.41,579500,11.64,11.66,11.17,11.41,579500,0.0,1.0
2004-09-13,11.9,12.06,11.56,11.66,748200,11.9,12.06,11.56,11.66,748200,0.0,1.0
2004-09-14,12.13,12.34,11.82,11.99,678100,12.13,12.34,11.82,11.99,678100,0.0,1.0
2004-09-15,11.77,12.29,11.67,12.23,614000,11.77,12.29,11.67,12.23,614000,0.0,1.0
2004-09-16,12.22,12.3,11.74,11.87,487100,12.22,12.3,11.74,11.87,487100,0.0,1.0
2004-09-17,12.13,12.52,12.04,12.16,448400,12.13,12.52,12.04,12.16,448400,0.0,1.0
2004-09-20,12.065,12.37,11.84,12.2,774700,12.065,12.37,11.84,12.2,774700,0.0,1.0
2004-09-21,12.19,12.25,11.91,12.15,478400,12.19,12.25,11.91,12.15,478400,0.0,1.0
2004-09-22,11.76,12.23,11.66,12.07,630600,11.76,12.23,11.66,12.07,630600,0.0,1.0
2004-09-23,11.66,12.02,11.65,11.66,440200,11.66,12.02,11.65,11.66,440200,0.0,1.0
2004-09-24,11.96,11.96,11.63,11.65,409900,11.96,11.96,11.63,11.65,409900,0.0,1.0
2004-09-27,11.48,11.85,11.48,11.8,468700,11.48,11.85,11.48,11.8,468700,0.0,1.0
2004-09-28,11.63,11.74,11.4,11.63,447100,11.63,11.74,11.4,11.63,447100,0.0,1.0
2004-09-29,11.33,11.67,11.14,11.5,668800,11.33,11.67,11.14,11.5,668800,0.0,1.0
2004-09-30,11.54,11.73,11.16,11.18,560500,11.54,11.73,11.16,11.18,560500,0.0,1.0
2004-10-01,12.21,12.25,11.52,11.54,621100,12.21,12.25,11.52,11.54,621100,0.0,1.0
2004-10-04,12.3,12.48,12.09,12.25,659900,12.3,12.48,12.09,12.25,659900,0.0,1.0
2004-10-05,12.0,12.59,12.0,12.45,473900,12.0,12.59,12.0,12.45,473900,0.0,1.0
2004-10-06,12.19,12.25,11.87,12.0,420600,12.19,12.25,11.87,12.0,420600,0.0,1.0
2004-10-07,11.82,12.19,11.74,12.04,353300,11.82,12.19,11.74,12.04,353300,0.0,1.0
2004-10-08,11.5,11.96,11.47,11.96,377900,11.5,11.96,11.47,11.96,377900,0.0,1.0
2004-10-11,11.85,11.85,11.41,11.46,304100,11.85,11.85,11.41,11.46,304100,0.0,1.0
2004-10-12,11.98,12.05,11.62,11.7,588600,11.98,12.05,11.62,11.7,588600,0.0,1.0
2004-10-13,11.46,12.36,11.43,12.1,1023300,11.46,12.36,11.43,12.1,1023300,0.0,1.0
2004-10-14,11.31,11.65,11.27,11.57,223300,11.31,11.65,11.27,11.57,223300,0.0,1.0
2004-10-15,11.38,11.65,11.16,11.37,410100,11.38,11.65,11.16,11.37,410100,0.0,1.0
2004-10-18,11.65,11.82,11.26,11.3,332000,11.65,11.82,11.26,11.3,332000,0.0,1.0
2004-10-19,11.52,11.86,11.52,11.55,390000,11.52,11.86,11.52,11.55,390000,0.0,1.0
2004-10-20,11.74,11.76,11.46,11.51,340500,11.74,11.76,11.46,11.51,340500,0.0,1.0
2004-10-21,11.78,11.96,11.53,11.8,452800,11.78,11.96,11.53,11.8,452800,0.0,1.0
2004-10-22,11.52,11.88,11.43,11.87,446100,11.52,11.88,11.43,11.87,446100,0.0,1.0
2004-10-25,11.53,11.75,11.36,11.46,729700,11.53,11.75,11.36,11.46,729700,0.0,1.0
2004-10-26,11.81,11.89,11.29,11.75,451300,11.81,11.89,11.29,11.75,451300,0.0,1.0
2004-10-27,12.27,12.32,11.74,11.76,614200,12.27,12.32,11.74,11.76,614200,0.0,1.0
2004-10-28,12.32,12.4,11.96,12.11,566000,12.32,12.4,11.96,12.11,566000,0.0,1.0
2004-10-29,12.37,12.37,11.87,12.35,506500,12.37,12.37,11.87,12.35,506500,0.0,1.0
2004-11-01,12.12,12.45,11.93,12.31,633400,12.12,12.45,11.93,12.31,633400,0.0,1.0
2004-11-02,12.22,12.53,11.99,12.29,1078400,12.22,12.53,11.99,12.29,1078400,0.0,1.0
2004-11-03,12.77,12.88,12.26,12.49,896900,12.77,12.88,12.26,12.49,896900,0.0,1.0
2004-11-04,13.0,13.0,12.56,12.85,509100,13.0,13.0,12.56,12.85,509100,0.0,1.0
2004-11-05,13.51,13.79,12.87,13.4,1603600,13.51,13.79,12.87,13.4,1603600,0.0,1.0
2004-11-08,14.01,14.17,13.4,13.4,1100600,14.01,14.17,13.4,13.4,1100600,0.0,1.0
2004-11-09,14.41,14.5,13.9,13.9,801200,14.41,14.5,13.9,13.9,801200,0.0,1.0
2004-11-10,14.47,14.8,14.22,14.49,762800,14.47,14.8,14.22,14.49,762800,0.0,1.0
2004-11-11,14.5,14.67,14.39,14.44,536500,14.5,14.67,14.39,14.44,536500,0.0,1.0
2004-11-12,14.38,14.64,14.14,14.64,584400,14.38,14.64,14.14,14.64,584400,0.0,1.0
2004-11-15,14.4,14.59,14.0,14.39,504300,14.4,14.59,14.0,14.39,504300,0.0,1.0
2004-11-16,14.44,14.52,14.16,14.23,719900,14.44,14.52,14.16,14.23,719900,0.0,1.0
2004-11-17,14.55,14.96,14.25,14.48,624000,14.55,14.96,14.25,14.48,624000,0.0,1.0
2004-11-18,14.5,14.57,14.34,14.5,266000,14.5,14.57,14.34,14.5,266000,0.0,1.0
2004-11-19,14.085,14.5,14.03,14.27,481100,14.085,14.5,14.03,14.27,481100,0.0,1.0
2004-11-22,13.74,14.02,13.61,14.0,895800,13.74,14.02,13.61,14.0,895800,0.0,1.0
2004-11-23,13.68,13.81,13.45,13.6,540900,13.68,13.81,13.45,13.6,540900,0.0,1.0
2004-11-24,13.87,14.11,13.55,13.58,333000,13.87,14.11,13.55,13.58,333000,0.0,1.0
2004-11-26,13.63,13.9,13.6,13.82,236000,13.63,13.9,13.6,13.82,236000,0.0,1.0
2004-11-29,13.91,13.98,13.5,13.76,620800,13.91,13.98,13.5,13.76,620800,0.0,1.0
2004-11-30,13.79,13.99,13.45,13.9,642400,13.79,13.99,13.45,13.9,642400,0.0,1.0
2004-12-01,14.32,14.46,13.76,13.77,939700,14.32,14.46,13.76,13.77,939700,0.0,1.0
2004-12-02,14.31,14.45,14.1,14.36,623100,14.31,14.45,14.1,14.36,623100,0.0,1.0
2004-12-03,14.03,14.41,13.9,14.05,642500,14.03,14.41,13.9,14.05,642500,0.0,1.0
2004-12-06,13.87,14.0,13.78,13.9,632800,13.87,14.0,13.78,13.9,632800,0.0,1.0
2004-12-07,13.57,14.0,13.47,13.92,645700,13.57,14.0,13.47,13.92,645700,0.0,1.0
2004-12-08,13.61,13.72,13.28,13.57,808700,13.61,13.72,13.28,13.57,808700,0.0,1.0
2004-12-09,14.08,14.08,13.29,13.35,725400,14.08,14.08,13.29,13.35,725400,0.0,1.0
2004-12-10,14.01,14.13,13.88,13.94,487500,14.01,14.13,13.88,13.94,487500,0.0,1.0
2004-12-13,14.58,14.6,14.14,14.2,679000,14.58,14.6,14.14,14.2,679000,0.0,1.0
2004-12-14,14.65,14.67,14.36,14.5,780500,14.65,14.67,14.36,14.5,780500,0.0,1.0
2004-12-15,15.31,15.61,14.55,14.69,1599200,15.31,15.61,14.55,14.69,1599200,0.0,1.0
2004-12-16,14.84,15.38,14.7,15.33,543900,14.84,15.38,14.7,15.33,543900,0.0,1.0
2004-12-17,15.04,15.07,14.73,14.8,558000,15.04,15.07,14.73,14.8,558000,0.0,1.0
2004-12-20,14.59,15.22,14.56,14.84,623800,14.59,15.22,14.56,14.84,623800,0.0,1.0
2004-12-21,14.57,14.95,14.35,14.73,475700,14.57,14.95,14.35,14.73,475700,0.0,1.0
2004-12-22,14.6,14.84,14.41,14.49,682300,14.6,14.84,14.41,14.49,682300,0.0,1.0
2004-12-23,14.76,15.0,14.45,14.45,170600,14.76,15.0,14.45,14.45,170600,0.0,1.0
2004-12-27,14.4,14.8,14.28,14.8,445800,14.4,14.8,14.28,14.8,445800,0.0,1.0
2004-12-28,14.49,14.51,14.0,14.3,434100,14.49,14.51,14.0,14.3,434100,0.0,1.0
2004-12-29,14.4,14.56,14.25,14.37,477000,14.4,14.56,14.25,14.37,477000,0.0,1.0
2004-12-30,14.42,14.57,14.3,14.32,229600,14.42,14.57,14.3,14.32,229600,0.0,1.0
2004-12-31,14.09,14.46,14.08,14.46,415800,14.09,14.46,14.08,14.46,415800,0.0,1.0
2005-01-03,14.01,14.34,13.83,14.23,610700,14.01,14.34,13.83,14.23,610700,0.0,1.0
2005-01-04,13.61,14.13,13.26,14.05,826500,13.61,14.13,13.26,14.05,826500,0.0,1.0
2005-01-05,13.01,13.84,12.86,13.46,949900,13.01,13.84,12.86,13.46,949900,0.0,1.0
2005-01-06,13.24,13.45,13.14,13.15,620900,13.24,13.45,13.14,13.15,620900,0.0,1.0
2005-01-07,12.91,13.44,12.74,13.42,550000,12.91,13.44,12.74,13.42,550000,0.0,1.0
2005-01-10,12.9,13.4,12.826,12.95,466000,12.9,13.4,12.826,12.95,466000,0.0,1.0
2005-01-11,13.0,13.05,12.66,12.88,901500,13.0,13.05,12.66,12.88,901500,0.0,1.0
2005-01-12,13.04,13.23,12.68,13.2,1304800,13.04,13.23,12.68,13.2,1304800,0.0,1.0
2005-01-13,12.58,13.38,12.42,13.15,799600,12.58,13.38,12.42,13.15,799600,0.0,1.0
2005-01-14,12.59,12.92,12.33,12.92,990100,12.59,12.92,12.33,12.92,990100,0.0,1.0
2005-01-18,13.17,13.26,12.45,12.56,742400,13.17,13.26,12.45,12.56,742400,0.0,1.0
2005-01-19,13.32,13.55,13.11,13.24,1164700,13.32,13.55,13.11,13.24,1164700,0.0,1.0
2005-01-20,13.21,13.46,12.97,13.24,616900,13.21,13.46,12.97,13.24,616900,0.0,1.0
2005-01-21,12.86,13.32,12.69,13.32,821400,12.86,13.32,12.69,13.32,821400,0.0,1.0
2005-01-24,12.55,13.1,12.39,12.9,675600,12.55,13.1,12.39,12.9,675600,0.0,1.0
2005-01-25,12.43,12.95,12.33,12.79,527400,12.43,12.95,12.33,12.79,527400,0.0,1.0
2005-01-26,12.68,12.79,12.38,12.49,387700,12.68,12.79,12.38,12.49,387700,0.0,1.0
2005-01-27,12.74,13.02,12.36,12.63,517600,12.74,13.02,12.36,12.63,517600,0.0,1.0
2005-01-28,12.47,12.97,12.36,12.87,794700,12.47,12.97,12.36,12.87,794700,0.0,1.0
2005-01-31,12.67,12.95,12.5,12.63,415900,12.67,12.95,12.5,12.63,415900,0.0,1.0
2005-02-01,13.22,13.33,12.63,12.64,763700,13.22,13.33,12.63,12.64,763700,0.0,1.0
2005-02-02,13.05,13.32,12.88,13.1,578300,13.05,13.32,12.88,13.1,578300,0.0,1.0
2005-02-03,12.83,13.0,12.65,12.94,421800,12.83,13.0,12.65,12.94,421800,0.0,1.0
2005-02-04,12.6,12.88,11.6,11.6,2784700,12.6,12.88,11.6,11.6,2784700,0.0,1.0
2005-02-07,12.51,12.75,12.43,12.67,1093500,12.51,12.75,12.43,12.67,1093500,0.0,1.0
2005-02-08,12.34,12.58,12.15,12.5,653100,12.34,12.58,12.15,12.5,653100,0.0,1.0
2005-02-09,11.85,12.34,11.76,12.28,888700,11.85,12.34,11.76,12.28,888700,0.0,1.0
2005-02-10,11.8,11.94,11.55,11.8,737000,11.8,11.94,11.55,11.8,737000,0.0,1.0
2005-02-11,11.78,11.91,11.55,11.84,821900,11.78,11.91,11.55,11.84,821900,0.0,1.0
2005-02-14,11.56,11.89,11.52,11.73,836200,11.56,11.89,11.52,11.73,836200,0.0,1.0
2005-02-15,11.66,11.87,11.51,11.62,557800,11.66,11.87,11.51,11.62,557800,0.0,1.0
2005-02-16,11.8,11.88,11.47,11.57,833400,11.8,11.88,11.47,11.57,833400,0.0,1.0
2005-02-17,11.57,11.91,11.51,11.8,697400,11.57,11.91,11.51,11.8,697400,0.0,1.0
2005-02-18,11.48,11.65,11.43,11.65,352700,11.48,11.65,11.43,11.65,352700,0.0,1.0
2005-02-22,11.12,11.7,11.11,11.34,1103400,11.12,11.7,11.11,11.34,1103400,0.0,1.0
2005-02-23,11.42,11.42,11.03,11.25,712500,11.42,11.42,11.03,11.25,712500,0.0,1.0
2005-02-24,11.75,11.8,11.11,11.35,840700,11.75,11.8,11.11,11.35,840700,0.0,1.0
2005-02-25,12.11,12.14,11.64,11.8,441000,12.11,12.14,11.64,11.8,441000,0.0,1.0
2005-02-28,11.68,12.06,11.51,11.99,630900,11.68,12.06,11.51,11.99,630900,0.0,1.0
2005-03-01,11.67,11.8,11.45,11.67,671000,11.67,11.8,11.45,11.67,671000,0.0,1.0
2005-03-02,11.49,11.92,11.48,11.91,558800,11.49,11.92,11.48,11.91,558800,0.0,1.0
2005-03-03,11.67,11.77,11.45,11.57,1069600,11.67,11.77,11.45,11.57,1069600,0.0,1.0
2005-03-04,11.25,11.8,11.22,11.69,943500,11.25,11.8,11.22,11.69,943500,0.0,1.0
2005-03-07,11.17,11.3,11.1,11.25,903000,11.17,11.3,11.1,11.25,903000,0.0,1.0
2005-03-08,10.83,11.14,10.83,11.1,651300,10.83,11.14,10.83,11.1,651300,0.0,1.0
2005-03-09,10.31,11.0,10.08,10.89,1514000,10.31,11.0,10.08,10.89,1514000,0.0,1.0
2005-03-10,10.55,10.7,10.29,10.41,1176400,10.55,10.7,10.29,10.41,1176400,0.0,1.0
2005-03-11,10.41,10.73,10.21,10.54,693700,10.41,10.73,10.21,10.54,693700,0.0,1.0
2005-03-14,10.83,10.92,10.33,10.4,749200,10.83,10.92,10.33,10.4,749200,0.0,1.0
2005-03-15,10.4,11.13,10.3,10.76,1546800,10.4,11.13,10.3,10.76,1546800,0.0,1.0
2005-03-16,10.38,10.41,10.17,10.35,696600,10.38,10.41,10.17,10.35,696600,0.0,1.0
2005-03-17,10.43,10.48,10.25,10.38,1106900,10.43,10.48,10.25,10.38,1106900,0.0,1.0
2005-03-18,10.3,10.6,10.24,10.4,718200,10.3,10.6,10.24,10.4,718200,0.0,1.0
2005-03-21,10.26,10.39,10.11,10.31,289400,10.26,10.39,10.11,10.31,289400,0.0,1.0
2005-03-22,10.58,10.75,10.2,10.21,1063100,10.58,10.75,10.2,10.21,1063100,0.0,1.0
2005-03-23,10.63,10.7,10.5,10.67,544600,10.63,10.7,10.5,10.67,544600,0.0,1.0
2005-03-24,11.15,11.37,10.6,10.64,1062400,11.15,11.37,10.6,10.64,1062400,0.0,1.0
2005-03-28,10.88,11.28,10.77,11.15,505100,10.88,11.28,10.77,11.15,505100,0.0,1.0
2005-03-29,10.47,11.0,10.38,10.93,855800,10.47,11.0,10.38,10.93,855800,0.0,1.0
2005-03-30,10.75,10.75,10.5,10.55,465200,10.75,10.75,10.5,10.55,465200,0.0,1.0
2005-03-31,10.38,10.67,10.25,10.62,748400,10.38,10.67,10.25,10.62,748400,0.0,1.0
2005-04-01,10.01,10.82,9.78,10.5,1419200,10.01,10.82,9.78,10.5,1419200,0.0,1.0
2005-04-04,10.05,10.18,9.68,10.1,1232600,10.05,10.18,9.68,10.1,1232600,0.0,1.0
2005-04-05,10.44,10.44,10.04,10.04,1134400,10.44,10.44,10.04,10.04,1134400,0.0,1.0
2005-04-06,11.33,11.69,10.5,10.77,3028600,11.33,11.69,10.5,10.77,3028600,0.0,1.0
2005-04-07,11.34,11.68,10.97,11.59,1001800,11.34,11.68,10.97,11.59,1001800,0.0,1.0
2005-04-08,11.01,11.42,10.91,11.31,889100,11.01,11.42,10.91,11.31,889100,0.0,1.0
2005-04-11,11.12,11.37,10.94,10.99,856600,11.12,11.37,10.94,10.99,856600,0.0,1.0
2005-04-12,11.57,11.63,10.78,11.03,1153300,11.57,11.63,10.78,11.03,1153300,0.0,1.0
2005-04-13,11.3,11.89,11.23,11.63,1109400,11.3,11.89,11.23,11.63,1109400,0.0,1.0
2005-04-14,11.26,11.64,11.26,11.51,941400,11.26,11.64,11.26,11.51,941400,0.0,1.0
2005-04-15,11.66,11.8,11.28,11.28,1407700,11.66,11.8,11.28,11.28,1407700,0.0,1.0
2005-04-18,11.54,11.84,11.35,11.58,1066400,11.54,11.84,11.35,11.58,1066400,0.0,1.0
2005-04-19,11.55,11.66,11.11,11.57,1270400,11.55,11.66,11.11,11.57,1270400,0.0,1.0
2005-04-20,11.83,11.84,11.49,11.64,688200,11.83,11.84,11.49,11.64,688200,0.0,1.0
2005-04-21,12.06,12.19,11.78,11.85,826400,12.06,12.19,11.78,11.85,826400,0.0,1.0
2005-04-22,12.04,12.35,11.68,12.21,1312500,12.04,12.35,11.68,12.21,1312500,0.0,1.0
2005-04-25,12.14,12.17,11.85,12.1,419600,12.14,12.17,11.85,12.1,419600,0.0,1.0
2005-04-26,11.84,12.17,11.79,12.16,765900,11.84,12.17,11.79,12.16,765900,0.0,1.0
2005-04-27,11.62,11.87,11.47,11.77,869500,11.62,11.87,11.47,11.77,869500,0.0,1.0
2005-04-28,11.11,11.58,11.11,11.55,540000,11.11,11.58,11.11,11.55,540000,0.0,1.0
2005-04-29,11.25,11.5,10.91,11.25,802900,11.25,11.5,10.91,11.25,802900,0.0,1.0
2005-05-02,11.46,11.49,10.94,11.15,1106500,11.46,11.49,10.94,11.15,1106500,0.0,1.0
2005-05-03,11.48,11.62,11.2,11.43,1118900,11.48,11.62,11.2,11.43,1118900,0.0,1.0
2005-05-04,11.67,11.73,11.3,11.5,855100,11.67,11.73,11.3,11.5,855100,0.0,1.0
2005-05-05,11.58,11.84,11.35,11.84,1383200,11.58,11.84,11.35,11.84,1383200,0.0,1.0
2005-05-06,11.77,11.88,11.55,11.7,558100,11.77,11.88,11.55,11.7,558100,0.0,1.0
2005-05-09,11.85,11.93,11.53,11.73,447200,11.85,11.93,11.53,11.73,447200,0.0,1.0
2005-05-10,11.75,11.94,11.68,11.77,805600,11.75,11.94,11.68,11.77,805600,0.0,1.0
2005-05-11,11.72,11.88,11.56,11.88,496800,11.72,11.88,11.56,11.88,496800,0.0,1.0
2005-05-12,11.55,11.93,11.28,11.48,543500,11.55,11.93,11.28,11.48,543500,0.0,1.0
2005-05-13,11.24,11.78,11.0,11.69,909800,11.24,11.78,11.0,11.69,909800,0.0,1.0
2005-05-16,11.4,11.47,11.0,11.22,429100,11.4,11.47,11.0,11.22,429100,0.0,1.0
2005-05-17,11.15,11.42,10.85,11.42,654100,11.15,11.42,10.85,11.42,654100,0.0,1.0
2005-05-18,11.42,11.54,11.15,11.21,637500,11.42,11.54,11.15,11.21,637500,0.0,1.0
2005-05-19,11.66,11.66,11.4,11.45,651100,11.66,11.66,11.4,11.45,651100,0.0,1.0
2005-05-20,11.45,11.86,11.29,11.82,1221800,11.45,11.86,11.29,11.82,1221800,0.0,1.0
2005-05-23,11.46,11.6,11.09,11.42,1010400,11.46,11.6,11.09,11.42,1010400,0.0,1.0
2005-05-24,11.12,11.58,11.1,11.469,1219400,11.12,11.58,11.1,11.469,1219400,0.0,1.0
2005-05-25,10.73,11.15,10.63,11.05,721300,10.73,11.15,10.63,11.05,721300,0.0,1.0
2005-05-26,10.85,11.07,10.77,10.95,775900,10.85,11.07,10.77,10.95,775900,0.0,1.0
2005-05-27,11.68,12.02,10.61,10.95,2908800,11.68,12.02,10.61,10.95,2908800,0.0,1.0
2005-05-31,11.6,11.85,11.57,11.62,832900,11.6,11.85,11.57,11.62,832900,0.0,1.0
2005-06-01,11.78,11.95,11.55,11.55,845700,11.78,11.95,11.55,11.55,845700,0.0,1.0
2005-06-02,11.78,11.89,11.68,11.87,414100,11.78,11.89,11.68,11.87,414100,0.0,1.0
2005-06-03,11.45,11.74,11.36,11.72,946200,11.45,11.74,11.36,11.72,946200,0.0,1.0
2005-06-06,11.28,11.55,11.26,11.5,406100,11.28,11.55,11.26,11.5,406100,0.0,1.0
2005-06-07,11.34,11.54,11.25,11.27,663700,11.34,11.54,11.25,11.27,663700,0.0,1.0
2005-06-08,11.46,11.57,11.34,11.35,804100,11.46,11.57,11.34,11.35,804100,0.0,1.0
2005-06-09,11.79,11.82,11.25,11.37,874600,11.79,11.82,11.25,11.37,874600,0.0,1.0
2005-06-10,11.99,12.02,11.8,11.8,625400,11.99,12.02,11.8,11.8,625400,0.0,1.0
2005-06-13,12.25,12.48,11.96,11.96,1173900,12.25,12.48,11.96,11.96,1173900,0.0,1.0
2005-06-14,12.94,12.95,12.25,12.32,2247500,12.94,12.95,12.25,12.32,2247500,0.0,1.0
2005-06-15,12.94,12.95,12.57,12.949,1063400,12.94,12.95,12.57,12.949,1063400,0.0,1.0
2005-06-16,13.25,13.25,12.95,13.0,968300,13.25,13.25,12.95,13.0,968300,0.0,1.0
2005-06-17,12.87,12.95,12.35,12.75,2246100,12.87,12.95,12.35,12.75,2246100,0.0,1.0
2005-06-20,12.91,13.09,12.87,12.9,773600,12.91,13.09,12.87,12.9,773600,0.0,1.0
2005-06-21,12.89,13.07,12.81,12.88,671800,12.89,13.07,12.81,12.88,671800,0.0,1.0
2005-06-22,13.04,13.1,12.9,13.0,887200,13.04,13.1,12.9,13.0,887200,0.0,1.0
2005-06-23,13.1,13.25,13.0,13.07,1163900,13.1,13.25,13.0,13.07,1163900,0.0,1.0
2005-06-24,13.21,14.09,13.04,13.91,4839200,13.21,14.09,13.04,13.91,4839200,0.0,1.0
2005-06-27,13.17,13.28,13.01,13.09,1376200,13.17,13.28,13.01,13.09,1376200,0.0,1.0
2005-06-28,13.47,13.53,13.24,13.3,1064900,13.47,13.53,13.24,13.3,1064900,0.0,1.0
2005-06-29,13.37,13.56,13.31,13.52,1324100,13.37,13.56,13.31,13.52,1324100,0.0,1.0
2005-06-30,13.22,13.41,13.13,13.32,730900,13.22,13.41,13.13,13.32,730900,0.0,1.0
2005-07-01,13.15,13.34,12.76,13.2,714900,13.15,13.34,12.76,13.2,714900,0.0,1.0
2005-07-05,13.63,13.63,12.98,13.14,735200,13.63,13.63,12.98,13.14,735200,0.0,1.0
2005-07-06,13.66,13.73,13.0,13.65,918400,13.66,13.73,13.0,13.65,918400,0.0,1.0
2005-07-07,13.79,13.84,13.5,13.64,942800,13.79,13.84,13.5,13.64,942800,0.0,1.0
2005-07-08,14.5,14.55,13.85,13.9,1282400,14.5,14.55,13.85,13.9,1282400,0.0,1.0
2005-07-11,14.47,14.64,14.13,14.6,2312200,14.47,14.64,14.13,14.6,2312200,0.0,1.0
2005-07-12,14.21,14.55,14.17,14.47,1143100,14.21,14.55,14.17,14.47,1143100,0.0,1.0
2005-07-13,13.97,14.31,13.88,14.14,840600,13.97,14.31,13.88,14.14,840600,0.0,1.0
2005-07-14,14.03,14.11,13.88,14.1,632000,14.03,14.11,13.88,14.1,632000,0.0,1.0
2005-07-15,14.4,14.5,13.96,13.96,882300,14.4,14.5,13.96,13.96,882300,0.0,1.0
2005-07-18,14.36,14.5,14.2,14.3,588000,14.36,14.5,14.2,14.3,588000,0.0,1.0
2005-07-19,14.86,14.96,14.38,14.38,917300,14.86,14.96,14.38,14.38,917300,0.0,1.0
2005-07-20,15.82,16.07,14.65,14.67,2363900,15.82,16.07,14.65,14.67,2363900,0.0,1.0
2005-07-21,15.67,16.0,15.32,15.82,964300,15.67,16.0,15.32,15.82,964300,0.0,1.0
2005-07-22,15.85,15.85,15.26,15.6,564600,15.85,15.85,15.26,15.6,564600,0.0,1.0
2005-07-25,15.49,15.86,15.43,15.8,435800,15.49,15.86,15.43,15.8,435800,0.0,1.0
2005-07-26,15.81,16.07,15.25,15.3,663900,15.81,16.07,15.25,15.3,663900,0.0,1.0
2005-07-27,15.45,15.93,15.16,15.8,579200,15.45,15.93,15.16,15.8,579200,0.0,1.0
2005-07-28,15.4,15.6,15.31,15.56,715500,15.4,15.6,15.31,15.56,715500,0.0,1.0
2005-07-29,15.5,15.64,15.26,15.46,705000,15.5,15.64,15.26,15.46,705000,0.0,1.0
2005-08-01,16.0599,16.14,15.46,15.46,1051500,16.0599,16.14,15.46,15.46,1051500,0.0,1.0
2005-08-02,16.4,16.49,16.0,16.01,1222600,16.4,16.49,16.0,16.01,1222600,0.0,1.0
2005-08-03,16.35,16.55,16.22,16.41,540100,16.35,16.55,16.22,16.41,540100,0.0,1.0
2005-08-04,15.8,16.33,15.7,16.27,518900,15.8,16.33,15.7,16.27,518900,0.0,1.0
2005-08-05,16.03,16.75,15.84,15.84,1779400,16.03,16.75,15.84,15.84,1779400,0.0,1.0
2005-08-08,15.45,16.35,15.19,16.1,1784000,15.45,16.35,15.19,16.1,1784000,0.0,1.0
2005-08-09,15.8,15.97,15.29,15.46,915500,15.8,15.97,15.29,15.46,915500,0.0,1.0
2005-08-10,15.82,16.1,15.59,15.92,601600,15.82,16.1,15.59,15.92,601600,0.0,1.0
2005-08-11,15.6,15.85,15.49,15.73,839800,15.6,15.85,15.49,15.73,839800,0.0,1.0
2005-08-12,15.76,15.9,15.44,15.5,682100,15.76,15.9,15.44,15.5,682100,0.0,1.0
2005-08-15,15.84,16.05,15.6,15.7,463300,15.84,16.05,15.6,15.7,463300,0.0,1.0
2005-08-16,15.44,16.0,15.4,15.89,368700,15.44,16.0,15.4,15.89,368700,0.0,1.0
2005-08-17,15.47,15.65,15.16,15.42,473500,15.47,15.65,15.16,15.42,473500,0.0,1.0
2005-08-18,15.4,15.67,15.18,15.38,551200,15.4,15.67,15.18,15.38,551200,0.0,1.0
2005-08-19,15.24,15.52,15.2,15.36,559000,15.24,15.52,15.2,15.36,559000,0.0,1.0
2005-08-22,15.83,15.87,15.25,15.28,808100,15.83,15.87,15.25,15.28,808100,0.0,1.0
2005-08-23,17.67,18.27,16.78,18.05,7509800,17.67,18.27,16.78,18.05,7509800,0.0,1.0
2005-08-24,17.97,18.24,17.3,17.49,2359900,17.97,18.24,17.3,17.49,2359900,0.0,1.0
2005-08-25,17.74,18.43,17.59,17.98,1912800,17.74,18.43,17.59,17.98,1912800,0.0,1.0
2005-08-26,17.28,17.73,17.27,17.62,878700,17.28,17.73,17.27,17.62,878700,0.0,1.0
2005-08-29,17.9,17.98,17.21,17.25,793300,17.9,17.98,17.21,17.25,793300,0.0,1.0
2005-08-30,17.83,18.1,17.7,17.96,754100,17.83,18.1,17.7,17.96,754100,0.0,1.0
2005-08-31,18.78,18.78,17.87,17.92,1468500,18.78,18.78,17.87,17.92,1468500,0.0,1.0
2005-09-01,18.58,18.91,18.32,18.68,973000,18.58,18.91,18.32,18.68,973000,0.0,1.0
2005-09-02,18.27,18.75,18.11,18.5,514200,18.27,18.75,18.11,18.5,514200,0.0,1.0
2005-09-06,19.08,19.08,18.28,18.42,1332400,19.08,19.08,18.28,18.42,1332400,0.0,1.0
2005-09-07,19.16,19.87,18.95,19.14,1800100,19.16,19.87,18.95,19.14,1800100,0.0,1.0
2005-09-08,18.6,19.11,18.2,19.001,1748900,18.6,19.11,18.2,19.001,1748900,0.0,1.0
2005-09-09,18.69,18.72,17.62,18.6,1716400,18.69,18.72,17.62,18.6,1716400,0.0,1.0
2005-09-12,18.84,19.06,18.64,18.7,814000,18.84,19.06,18.64,18.7,814000,0.0,1.0
2005-09-13,18.39,18.91,18.19,18.84,733800,18.39,18.91,18.19,18.84,733800,0.0,1.0
2005-09-14,18.03,18.55,17.98,18.5,686200,18.03,18.55,17.98,18.5,686200,0.0,1.0
2005-09-15,18.17,18.49,18.1,18.1,835800,18.17,18.49,18.1,18.1,835800,0.0,1.0
2005-09-16,18.64,18.64,18.12,18.28,943600,18.64,18.64,18.12,18.28,943600,0.0,1.0
2005-09-19,18.75,18.86,18.51,18.7,986300,18.75,18.86,18.51,18.7,986300,0.0,1.0
2005-09-20,18.67,18.99,18.59,18.86,1112400,18.67,18.99,18.59,18.86,1112400,0.0,1.0
2005-09-21,17.0,18.0,16.75,17.75,2873300,17.0,18.0,16.75,17.75,2873300,0.0,1.0
2005-09-22,16.93,17.01,16.48,16.88,1278500,16.93,17.01,16.48,16.88,1278500,0.0,1.0
2005-09-23,16.79,17.07,16.46,16.96,733900,16.79,17.07,16.46,16.96,733900,0.0,1.0
2005-09-26,17.0,17.2,16.78,16.88,622400,17.0,17.2,16.78,16.88,622400,0.0,1.0
2005-09-27,16.95,17.48,16.5,17.4,1208200,16.95,17.48,16.5,17.4,1208200,0.0,1.0
2005-09-28,16.86,17.13,16.66,16.91,740900,16.86,17.13,16.66,16.91,740900,0.0,1.0
2005-09-29,16.95,17.18,16.7,16.85,599900,16.95,17.18,16.7,16.85,599900,0.0,1.0
2005-09-30,16.8,17.11,16.63,17.05,665800,16.8,17.11,16.63,17.05,665800,0.0,1.0
2005-10-03,17.08,17.48,16.81,16.89,1569400,17.08,17.48,16.81,16.89,1569400,0.0,1.0
2005-10-04,17.25,17.79,17.06,17.1,968300,17.25,17.79,17.06,17.1,968300,0.0,1.0
2005-10-05,16.92,17.4,16.7075,17.18,1753100,16.92,17.4,16.7075,17.18,1753100,0.0,1.0
2005-10-06,15.96,17.0,15.76,16.9,1897900,15.96,17.0,15.76,16.9,1897900,0.0,1.0
2005-10-07,15.81,16.31,15.73,15.99,1048500,15.81,16.31,15.73,15.99,1048500,0.0,1.0
2005-10-10,16.05,16.19,15.76,15.83,1099100,16.05,16.19,15.76,15.83,1099100,0.0,1.0
2005-10-11,15.54,16.32,15.4,16.19,1385400,15.54,16.32,15.4,16.19,1385400,0.0,1.0
2005-10-12,14.89,15.43,14.69,15.43,1672200,14.89,15.43,14.69,15.43,1672200,0.0,1.0
2005-10-13,15.54,15.75,14.83,14.95,1258100,15.54,15.75,14.83,14.95,1258100,0.0,1.0
2005-10-14,15.98,15.99,15.26,15.65,878900,15.98,15.99,15.26,15.65,878900,0.0,1.0
2005-10-17,15.94,16.26,15.58,15.92,646200,15.94,16.26,15.58,15.92,646200,0.0,1.0
2005-10-18,15.46,15.98,15.41,15.98,795800,15.46,15.98,15.41,15.98,795800,0.0,1.0
2005-10-19,15.64,15.75,15.09,15.34,1574400,15.64,15.75,15.09,15.34,1574400,0.0,1.0
2005-10-20,15.34,15.64,15.23,15.53,764800,15.34,15.64,15.23,15.53,764800,0.0,1.0
2005-10-21,15.41,15.59,15.3,15.3,548600,15.41,15.59,15.3,15.3,548600,0.0,1.0
2005-10-24,16.33,16.33,15.33,15.54,897000,16.33,16.33,15.33,15.54,897000,0.0,1.0
2005-10-25,16.36,16.47,16.08,16.2,467900,16.36,16.47,16.08,16.2,467900,0.0,1.0
2005-10-26,16.57,16.83,16.25,16.31,743300,16.57,16.83,16.25,16.31,743300,0.0,1.0
2005-10-27,15.71,16.44,15.63,16.28,867200,15.71,16.44,15.63,16.28,867200,0.0,1.0
2005-10-28,15.88,16.1,15.71,15.75,632200,15.88,16.1,15.71,15.75,632200,0.0,1.0
2005-10-31,16.29,16.45,15.94,16.03,592300,16.29,16.45,15.94,16.03,592300,0.0,1.0
2005-11-01,16.42,16.63,16.19,16.21,611800,16.42,16.63,16.19,16.21,611800,0.0,1.0
2005-11-02,16.86,16.92,16.35,16.42,516800,16.86,16.92,16.35,16.42,516800,0.0,1.0
2005-11-03,16.88,17.59,16.85,17.01,1111800,16.88,17.59,16.85,17.01,1111800,0.0,1.0
2005-11-04,18.99,19.0,17.5,17.9,2794300,18.99,19.0,17.5,17.9,2794300,0.0,1.0
2005-11-07,18.1,19.0,17.88,18.99,1872000,18.1,19.0,17.88,18.99,1872000,0.0,1.0
2005-11-08,18.19,18.36,17.93,18.02,805400,18.19,18.36,17.93,18.02,805400,0.0,1.0
2005-11-09,18.19,18.55,17.87,18.25,1338900,18.19,18.55,17.87,18.25,1338900,0.0,1.0
2005-11-10,18.39,18.59,18.02,18.28,798900,18.39,18.59,18.02,18.28,798900,0.0,1.0
2005-11-11,18.49,18.55,18.2,18.32,501900,18.49,18.55,18.2,18.32,501900,0.0,1.0
2005-11-14,18.1,18.57,17.97,18.43,451100,18.1,18.57,17.97,18.43,451100,0.0,1.0
2005-11-15,17.99,18.49,17.91,18.14,776400,17.99,18.49,17.91,18.14,776400,0.0,1.0
2005-11-16,17.74,18.3,17.5,17.98,718300,17.74,18.3,17.5,17.98,718300,0.0,1.0
2005-11-17,18.25,18.31,17.6,17.69,819600,18.25,18.31,17.6,17.69,819600,0.0,1.0
2005-11-18,18.51,18.73,18.2301,18.36,727000,18.51,18.73,18.2301,18.36,727000,0.0,1.0
2005-11-21,18.93,19.05,18.31,18.45,793000,18.93,19.05,18.31,18.45,793000,0.0,1.0
2005-11-22,19.66,19.87,18.74,18.91,1602300,19.66,19.87,18.74,18.91,1602300,0.0,1.0
2005-11-23,19.15,19.76,19.08,19.675,648500,19.15,19.76,19.08,19.675,648500,0.0,1.0
2005-11-25,18.85,19.19,18.78,19.05,193700,18.85,19.19,18.78,19.05,193700,0.0,1.0
2005-11-28,18.46,19.1,18.4,18.82,1283200,18.46,19.1,18.4,18.82,1283200,0.0,1.0
2005-11-29,18.57,18.79,18.42,18.46,809100,18.57,18.79,18.42,18.46,809100,0.0,1.0
2005-11-30,18.18,18.72,18.09,18.45,1108700,18.18,18.72,18.09,18.45,1108700,0.0,1.0
2005-12-01,18.6,18.72,18.11,18.15,1444200,18.6,18.72,18.11,18.15,1444200,0.0,1.0
2005-12-02,18.56,18.88,18.33,18.6,1003300,18.56,18.88,18.33,18.6,1003300,0.0,1.0
2005-12-05,18.63,18.75,18.41,18.65,1149200,18.63,18.75,18.41,18.65,1149200,0.0,1.0
2005-12-06,18.42,18.75,18.27,18.64,1080600,18.42,18.75,18.27,18.64,1080600,0.0,1.0
2005-12-07,18.66,18.83,18.24,18.75,1352000,18.66,18.83,18.24,18.75,1352000,0.0,1.0
2005-12-08,18.59,18.99,18.33,18.68,1576600,18.59,18.99,18.33,18.68,1576600,0.0,1.0
2005-12-09,18.41,18.91,18.29,18.6,801900,18.41,18.91,18.29,18.6,801900,0.0,1.0
2005-12-12,17.72,18.43,17.44,18.4,1204400,17.72,18.43,17.44,18.4,1204400,0.0,1.0
2005-12-13,17.67,18.08,17.621,17.8,1216600,17.67,18.08,17.621,17.8,1216600,0.0,1.0
2005-12-14,17.99,18.26,17.7,17.86,942800,17.99,18.26,17.7,17.86,942800,0.0,1.0
2005-12-15,18.31,18.44,18.0,18.05,954600,18.31,18.44,18.0,18.05,954600,0.0,1.0
2005-12-16,18.48,18.82,18.29,18.5,1343400,18.48,18.82,18.29,18.5,1343400,0.0,1.0
2005-12-19,17.85,18.85,17.81,18.59,1580800,17.85,18.85,17.81,18.59,1580800,0.0,1.0
2005-12-20,17.66,18.06,17.516,17.82,1145200,17.66,18.06,17.516,17.82,1145200,0.0,1.0
2005-12-21,17.92,18.03,17.61,17.76,1282900,17.92,18.03,17.61,17.76,1282900,0.0,1.0
2005-12-22,17.52,17.95,17.4,17.95,1256400,17.52,17.95,17.4,17.95,1256400,0.0,1.0
2005-12-23,18.19,18.46,17.52,17.565,1553800,18.19,18.46,17.52,17.565,1553800,0.0,1.0
2005-12-27,17.88,18.35,17.77,18.34,896900,17.88,18.35,17.77,18.34,896900,0.0,1.0
2005-12-28,17.79,18.06,17.63,18.01,1734200,17.79,18.06,17.63,18.01,1734200,0.0,1.0
2005-12-29,19.65,19.81,18.7,19.08,9995400,19.65,19.81,18.7,19.08,9995400,0.0,1.0
2005-12-30,19.12,19.72,18.9,19.68,1918400,19.12,19.72,18.9,19.68,1918400,0.0,1.0
2006-01-03,20.52,21.0,18.96,19.27,4499700,20.52,21.0,18.96,19.27,4499700,0.0,1.0
2006-01-04,21.95,22.22,21.57,21.72,13320500,21.95,22.22,21.57,21.72,13320500,0.0,1.0
2006-01-05,22.58,22.85,21.68,22.15,5759800,22.58,22.85,21.68,22.15,5759800,0.0,1.0
2006-01-06,23.11,23.48,22.61,22.9,4145800,23.11,23.48,22.61,22.9,4145800,0.0,1.0
2006-01-09,25.22,25.24,23.78,23.99,7313400,25.22,25.24,23.78,23.99,7313400,0.0,1.0
2006-01-10,25.04,25.2,24.3,24.5,3862300,25.04,25.2,24.3,24.5,3862300,0.0,1.0
2006-01-11,24.769,25.46,24.55,25.36,3123500,24.769,25.46,24.55,25.36,3123500,0.0,1.0
2006-01-12,24.4,24.9,24.2,24.45,2974700,24.4,24.9,24.2,24.45,2974700,0.0,1.0
2006-01-13,24.43,24.84,24.0,24.0,1989900,24.43,24.84,24.0,24.0,1989900,0.0,1.0
2006-01-17,24.43,24.45,24.1,24.25,976800,24.43,24.45,24.1,24.25,976800,0.0,1.0
2006-01-18,24.31,24.65,24.01,24.2,1439900,24.31,24.65,24.01,24.2,1439900,0.0,1.0
2006-01-19,24.57,25.15,24.1,24.38,1964400,24.57,25.15,24.1,24.38,1964400,0.0,1.0
2006-01-20,23.2001,24.05,22.75,23.96,3584200,23.2001,24.05,22.75,23.96,3584200,0.0,1.0
2006-01-23,23.35,23.5,22.76,23.145,1411000,23.35,23.5,22.76,23.145,1411000,0.0,1.0
2006-01-24,23.4,23.55,23.23,23.505,1127300,23.4,23.55,23.23,23.505,1127300,0.0,1.0
2006-01-25,23.43,24.01,23.3939,23.435,1381800,23.43,24.01,23.3939,23.435,1381800,0.0,1.0
2006-01-26,24.11,24.12,23.42,23.71,1257100,24.11,24.12,23.42,23.71,1257100,0.0,1.0
2006-01-27,24.49,24.85,24.16,24.25,1282700,24.49,24.85,24.16,24.25,1282700,0.0,1.0
2006-01-30,24.2,24.74,24.14,24.54,1251000,24.2,24.74,24.14,24.54,1251000,0.0,1.0
2006-01-31,24.34,24.4,23.84,24.15,1076100,24.34,24.4,23.84,24.15,1076100,0.0,1.0
2006-02-01,24.54,24.89,24.18,24.18,1287400,24.54,24.89,24.18,24.18,1287400,0.0,1.0
2006-02-02,23.42,24.62,23.32,24.4,1582400,23.42,24.62,23.32,24.4,1582400,0.0,1.0
2006-02-03,23.13,23.43,22.81,23.35,1055200,23.13,23.43,22.81,23.35,1055200,0.0,1.0
2006-02-06,23.04,23.43,22.6,23.23,1137900,23.04,23.43,22.6,23.23,1137900,0.0,1.0
2006-02-07,22.6,22.9,22.27,22.87,1435500,22.6,22.9,22.27,22.87,1435500,0.0,1.0
2006-02-08,23.37,23.89,23.04,23.86,1697000,23.37,23.89,23.04,23.86,1697000,0.0,1.0
2006-02-09,22.96,23.77,22.83,23.58,1138200,22.96,23.77,22.83,23.58,1138200,0.0,1.0
2006-02-10,22.77,22.94,22.04,22.85,1172100,22.77,22.94,22.04,22.85,1172100,0.0,1.0
2006-02-13,22.2,22.85,21.89,22.83,1295800,22.2,22.85,21.89,22.83,1295800,0.0,1.0
2006-02-14,23.16,23.26,22.21,22.33,1281400,23.16,23.26,22.21,22.33,1281400,0.0,1.0
2006-02-15,23.39,23.75,23.0,23.23,1032900,23.39,23.75,23.0,23.23,1032900,0.0,1.0
2006-02-16,23.75,23.85,23.03,23.25,1354700,23.75,23.85,23.03,23.25,1354700,0.0,1.0
2006-02-17,23.55,24.22,23.3,24.0,1445700,23.55,24.22,23.3,24.0,1445700,0.0,1.0
2006-02-21,22.84,23.81,22.75,23.66,1076600,22.84,23.81,22.75,23.66,1076600,0.0,1.0
2006-02-22,23.36,23.46,22.55,22.84,734700,23.36,23.46,22.55,22.84,734700,0.0,1.0
2006-02-23,23.62,23.9,23.01,23.28,729600,23.62,23.9,23.01,23.28,729600,0.0,1.0
2006-02-24,24.0,24.01,23.37,23.6,830400,24.0,24.01,23.37,23.6,830400,0.0,1.0
2006-02-27,26.71,26.74,23.83,24.02,5853400,26.71,26.74,23.83,24.02,5853400,0.0,1.0
2006-02-28,25.41,26.27,25.05,26.11,3249400,25.41,26.27,25.05,26.11,3249400,0.0,1.0
2006-03-01,26.46,26.81,24.9,25.4,2807900,26.46,26.81,24.9,25.4,2807900,0.0,1.0
2006-03-02,25.88,26.49,25.51,26.29,1253100,25.88,26.49,25.51,26.29,1253100,0.0,1.0
2006-03-03,25.74,26.75,25.56,25.9,1655500,25.74,26.75,25.56,25.9,1655500,0.0,1.0
2006-03-06,25.24,25.94,25.07,25.78,1050300,25.24,25.94,25.07,25.78,1050300,0.0,1.0
2006-03-07,24.25,25.42,24.08,25.09,1571200,24.25,25.42,24.08,25.09,1571200,0.0,1.0
2006-03-08,24.82,25.07,23.61,24.13,1584300,24.82,25.07,23.61,24.13,1584300,0.0,1.0
2006-03-09,24.58,25.35,24.51,24.91,1192500,24.58,25.35,24.51,24.91,1192500,0.0,1.0
2006-03-10,24.93,25.22,24.43,24.65,815300,24.93,25.22,24.43,24.65,815300,0.0,1.0
2006-03-13,24.79,25.36,24.74,24.97,850400,24.79,25.36,24.74,24.97,850400,0.0,1.0
2006-03-14,25.2,25.34,24.57,24.7,832700,25.2,25.34,24.57,24.7,832700,0.0,1.0
2006-03-15,25.7,25.83,25.12,25.12,866800,25.7,25.83,25.12,25.12,866800,0.0,1.0
2006-03-16,25.21,25.9,25.16,25.7,745500,25.21,25.9,25.16,25.7,745500,0.0,1.0
2006-03-17,25.16,25.5,25.0905,25.34,1230000,25.16,25.5,25.0905,25.34,1230000,0.0,1.0
2006-03-20,25.89,26.73,25.131,25.18,1573700,25.89,26.73,25.131,25.18,1573700,0.0,1.0
2006-03-21,24.71,25.97,24.51,25.95,1168200,24.71,25.97,24.51,25.95,1168200,0.0,1.0
2006-03-22,25.13,25.3,23.84,24.62,1115500,25.13,25.3,23.84,24.62,1115500,0.0,1.0
2006-03-23,24.06,25.15,24.0,25.03,1092000,24.06,25.15,24.0,25.03,1092000,0.0,1.0
2006-03-24,24.15,24.68,23.9,24.07,1159700,24.15,24.68,23.9,24.07,1159700,0.0,1.0
2006-03-27,23.73,24.16,23.52,24.08,914800,23.73,24.16,23.52,24.08,914800,0.0,1.0
2006-03-28,23.09,23.86,23.09,23.65,995600,23.09,23.86,23.09,23.65,995600,0.0,1.0
2006-03-29,22.84,23.04,22.44,22.97,1679100,22.84,23.04,22.44,22.97,1679100,0.0,1.0
2006-03-30,22.3,23.2,22.28,22.79,2171800,22.3,23.2,22.28,22.79,2171800,0.0,1.0
2006-03-31,22.05,22.57,21.78,22.32,3216800,22.05,22.57,21.78,22.32,3216800,0.0,1.0
2006-04-03,21.91,22.33,21.82,22.05,2137900,21.91,22.33,21.82,22.05,2137900,0.0,1.0
2006-04-04,21.84,22.33,21.46,21.94,1182600,21.84,22.33,21.46,21.94,1182600,0.0,1.0
2006-04-05,21.92,22.26,21.75,22.03,1312600,21.92,22.26,21.75,22.03,1312600,0.0,1.0
2006-04-06,21.2,22.3,21.12,22.2,1809400,21.2,22.3,21.12,22.2,1809400,0.0,1.0
2006-04-07,20.97,21.62,20.68,21.21,2011600,20.97,21.62,20.68,21.21,2011600,0.0,1.0
2006-04-10,21.21,21.5,20.78,20.9,1823500,21.21,21.5,20.78,20.9,1823500,0.0,1.0
2006-04-11,20.74,21.29,20.52,21.2,2240800,20.74,21.29,20.52,21.2,2240800,0.0,1.0
2006-04-12,21.07,21.13,19.8,20.6,1700900,21.07,21.13,19.8,20.6,1700900,0.0,1.0
2006-04-13,21.96,22.7,20.65,21.0,5513800,21.96,22.7,20.65,21.0,5513800,0.0,1.0
2006-04-17,21.54,22.73,21.4,22.41,7761900,21.54,22.73,21.4,22.41,7761900,0.0,1.0
2006-04-18,21.63,21.8,21.13,21.5,2184500,21.63,21.8,21.13,21.5,2184500,0.0,1.0
2006-04-19,21.21,21.7,20.91,21.45,2920700,21.21,21.7,20.91,21.45,2920700,0.0,1.0
2006-04-20,22.05,22.3,21.2,21.25,3422800,22.05,22.3,21.2,21.25,3422800,0.0,1.0
2006-04-21,21.58,22.22,21.46,22.22,1507900,21.58,22.22,21.46,22.22,1507900,0.0,1.0
2006-04-24,21.63,21.86,21.37,21.58,1717400,21.63,21.86,21.37,21.58,1717400,0.0,1.0
2006-04-25,21.41,21.68,21.23,21.57,1406700,21.41,21.68,21.23,21.57,1406700,0.0,1.0
2006-04-26,21.56,21.7,21.24,21.42,1001300,21.56,21.7,21.24,21.42,1001300,0.0,1.0
2006-04-27,21.43,22.0,21.24,21.34,1474500,21.43,22.0,21.24,21.34,1474500,0.0,1.0
2006-04-28,21.47,21.85,21.13,21.31,987200,21.47,21.85,21.13,21.31,987200,0.0,1.0
2006-05-01,21.15,22.0,21.02,21.5,1103700,21.15,22.0,21.02,21.5,1103700,0.0,1.0
2006-05-02,20.49,21.32,20.26,21.12,1350100,20.49,21.32,20.26,21.12,1350100,0.0,1.0
2006-05-03,21.0,21.12,20.15,20.3,1081100,21.0,21.12,20.15,20.3,1081100,0.0,1.0
2006-05-04,21.25,21.32,20.75,20.92,701100,21.25,21.32,20.75,20.92,701100,0.0,1.0
2006-05-05,21.66,22.01,21.25,21.46,924800,21.66,22.01,21.25,21.46,924800,0.0,1.0
2006-05-08,21.52,21.75,21.29,21.54,1042600,21.52,21.75,21.29,21.54,1042600,0.0,1.0
2006-05-09,21.38,21.6,21.3,21.4,599000,21.38,21.6,21.3,21.4,599000,0.0,1.0
2006-05-10,21.16,21.49,20.91,21.32,1659300,21.16,21.49,20.91,21.32,1659300,0.0,1.0
2006-05-11,20.76,21.15,20.5,21.05,1591200,20.76,21.15,20.5,21.05,1591200,0.0,1.0
2006-05-12,20.86,20.96,20.06,20.67,2077600,20.86,20.96,20.06,20.67,2077600,0.0,1.0
2006-05-15,20.52,21.09,20.03,20.72,970400,20.52,21.09,20.03,20.72,970400,0.0,1.0
2006-05-16,20.42,20.76,20.31,20.45,987800,20.42,20.76,20.31,20.45,987800,0.0,1.0
2006-05-17,19.94,20.35,19.55,20.2,1464500,19.94,20.35,19.55,20.2,1464500,0.0,1.0
2006-05-18,19.66,20.5,19.41,19.89,1302400,19.66,20.5,19.41,19.89,1302400,0.0,1.0
2006-05-19,19.93,20.12,18.83,19.75,3162000,19.93,20.12,18.83,19.75,3162000,0.0,1.0
2006-05-22,19.68,19.986,19.46,19.77,1687300,19.68,19.986,19.46,19.77,1687300,0.0,1.0
2006-05-23,18.74,19.95,18.55,19.63,2364200,18.74,19.95,18.55,19.63,2364200,0.0,1.0
2006-05-24,18.53,18.93,18.02,18.73,2247800,18.53,18.93,18.02,18.73,2247800,0.0,1.0
2006-05-25,19.97,20.05,19.23,19.25,1658700,19.97,20.05,19.23,19.25,1658700,0.0,1.0
2006-05-26,20.47,21.0,19.79,19.97,1689000,20.47,21.0,19.79,19.97,1689000,0.0,1.0
2006-05-30,20.02,20.5,20.0,20.3,830600,20.02,20.5,20.0,20.3,830600,0.0,1.0
2006-05-31,19.82,20.37,19.62,20.16,1329100,19.82,20.37,19.62,20.16,1329100,0.0,1.0
2006-06-01,20.21,20.21,19.5,19.88,1022600,20.21,20.21,19.5,19.88,1022600,0.0,1.0
2006-06-02,20.62,20.74,20.04,20.25,1015900,20.62,20.74,20.04,20.25,1015900,0.0,1.0
2006-06-05,19.6,20.6,19.55,20.5,1249900,19.6,20.6,19.55,20.5,1249900,0.0,1.0
2006-06-06,19.81,19.85,19.09,19.63,1203900,19.81,19.85,19.09,19.63,1203900,0.0,1.0
2006-06-07,20.15,20.31,19.52,19.75,1186700,20.15,20.31,19.52,19.75,1186700,0.0,1.0
2006-06-08,20.51,20.58,19.48,20.04,1962600,20.51,20.58,19.48,20.04,1962600,0.0,1.0
2006-06-09,20.21,20.92,20.08,20.5,963200,20.21,20.92,20.08,20.5,963200,0.0,1.0
2006-06-12,19.12,20.28,19.02,19.65,1007600,19.12,20.28,19.02,19.65,1007600,0.0,1.0
2006-06-13,18.03,19.14,17.95,19.06,1829300,18.03,19.14,17.95,19.06,1829300,0.0,1.0
2006-06-14,18.57,18.64,17.76,18.07,1354300,18.57,18.64,17.76,18.07,1354300,0.0,1.0
2006-06-15,19.38,19.5,18.7,18.76,987900,19.38,19.5,18.7,18.76,987900,0.0,1.0
2006-06-16,18.64,19.42,18.55,19.32,1806700,18.64,19.42,18.55,19.32,1806700,0.0,1.0
2006-06-19,18.07,18.72,17.91,18.58,706000,18.07,18.72,17.91,18.58,706000,0.0,1.0
2006-06-20,17.99,18.36,17.86,18.09,549700,17.99,18.36,17.86,18.09,549700,0.0,1.0
2006-06-21,18.33,18.55,17.92,17.98,501200,18.33,18.55,17.92,17.98,501200,0.0,1.0
2006-06-22,18.46,18.65,18.27,18.29,682700,18.46,18.65,18.27,18.29,682700,0.0,1.0
2006-06-23,19.13,19.6005,18.23,18.39,1499700,19.13,19.6005,18.23,18.39,1499700,0.0,1.0
2006-06-26,18.8,19.15,18.59,19.0,732700,18.8,19.15,18.59,19.0,732700,0.0,1.0
2006-06-27,17.94,18.88,17.9,18.8,974200,17.94,18.88,17.9,18.8,974200,0.0,1.0
2006-06-28,17.91,18.18,17.4,18.0,900100,17.91,18.18,17.4,18.0,900100,0.0,1.0
2006-06-29,18.75,18.81,17.86,17.94,1520900,18.75,18.81,17.86,17.94,1520900,0.0,1.0
2006-06-30,18.92,19.22,18.48,18.83,1109300,18.92,19.22,18.48,18.83,1109300,0.0,1.0
2006-07-03,19.11,19.11,18.79,18.88,315900,19.11,19.11,18.79,18.88,315900,0.0,1.0
2006-07-05,18.7,19.05,18.5,18.94,754900,18.7,19.05,18.5,18.94,754900,0.0,1.0
2006-07-06,18.7,18.991,18.55,18.72,597300,18.7,18.991,18.55,18.72,597300,0.0,1.0
2006-07-07,18.17,18.83,18.09,18.64,990900,18.17,18.83,18.09,18.64,990900,0.0,1.0
2006-07-10,17.88,18.65,17.79,18.54,608600,17.88,18.65,17.79,18.54,608600,0.0,1.0
2006-07-11,17.98,18.07,17.5,17.81,784600,17.98,18.07,17.5,17.81,784600,0.0,1.0
2006-07-12,17.54,18.18,17.488,18.01,587400,17.54,18.18,17.488,18.01,587400,0.0,1.0
2006-07-13,16.7,17.45,16.58,17.44,1106500,16.7,17.45,16.58,17.44,1106500,0.0,1.0
2006-07-14,16.61,16.83,16.27,16.67,1666100,16.61,16.83,16.27,16.67,1666100,0.0,1.0
2006-07-17,16.37,16.94,16.22,16.58,473000,16.37,16.94,16.22,16.58,473000,0.0,1.0
2006-07-18,16.04,16.49,15.71,16.35,1500000,16.04,16.49,15.71,16.35,1500000,0.0,1.0
2006-07-19,16.65,16.9,16.0,16.0,1082700,16.65,16.9,16.0,16.0,1082700,0.0,1.0
2006-07-20,16.35,16.84,16.3,16.73,759000,16.35,16.84,16.3,16.73,759000,0.0,1.0
2006-07-21,15.92,16.32,15.71,16.27,1067000,15.92,16.32,15.71,16.27,1067000,0.0,1.0
2006-07-24,16.6,16.73,15.97,15.97,714000,16.6,16.73,15.97,15.97,714000,0.0,1.0
2006-07-25,16.91,17.11,16.55,16.63,761400,16.91,17.11,16.55,16.63,761400,0.0,1.0
2006-07-26,17.24,17.5,16.65,16.84,823500,17.24,17.5,16.65,16.84,823500,0.0,1.0
2006-07-27,16.79,17.49,16.582,17.4,638400,16.79,17.49,16.582,17.4,638400,0.0,1.0
2006-07-28,17.17,17.39,16.86,16.915,602200,17.17,17.39,16.86,16.915,602200,0.0,1.0
2006-07-31,17.16,17.25,16.79,17.13,603100,17.16,17.25,16.79,17.13,603100,0.0,1.0
2006-08-01,16.62,17.0,16.47,16.97,642800,16.62,17.0,16.47,16.97,642800,0.0,1.0
2006-08-02,16.71,17.06,16.61,16.64,567000,16.71,17.06,16.61,16.64,567000,0.0,1.0
2006-08-03,17.32,17.34,16.21,16.52,997300,17.32,17.34,16.21,16.52,997300,0.0,1.0
2006-08-04,17.0,17.94,16.79,17.5,921900,17.0,17.94,16.79,17.5,921900,0.0,1.0
2006-08-07,16.61,17.02,16.5,16.93,611900,16.61,17.02,16.5,16.93,611900,0.0,1.0
2006-08-08,16.21,16.65,15.79,16.6,799100,16.21,16.65,15.79,16.6,799100,0.0,1.0
2006-08-09,16.57,17.39,16.32,16.77,1236700,16.57,17.39,16.32,16.77,1236700,0.0,1.0
2006-08-10,16.15,16.52,15.89,16.48,1597200,16.15,16.52,15.89,16.48,1597200,0.0,1.0
2006-08-11,16.0,16.2,15.9,16.05,919400,16.0,16.2,15.9,16.05,919400,0.0,1.0
2006-08-14,16.01,16.38,16.0,16.07,879000,16.01,16.38,16.0,16.07,879000,0.0,1.0
2006-08-15,16.49,16.62,16.17,16.23,652900,16.49,16.62,16.17,16.23,652900,0.0,1.0
2006-08-16,16.69,16.82,16.36,16.63,610700,16.69,16.82,16.36,16.63,610700,0.0,1.0
2006-08-17,16.34,16.5,15.53,16.0,1485000,16.34,16.5,15.53,16.0,1485000,0.0,1.0
2006-08-18,16.41,16.45,16.07,16.41,983400,16.41,16.45,16.07,16.41,983400,0.0,1.0
2006-08-21,16.03,16.27,15.94,16.26,610400,16.03,16.27,15.94,16.26,610400,0.0,1.0
2006-08-22,16.03,16.15,15.86,15.99,715600,16.03,16.15,15.86,15.99,715600,0.0,1.0
2006-08-23,15.87,16.15,15.8,16.06,664200,15.87,16.15,15.8,16.06,664200,0.0,1.0
2006-08-24,16.01,16.17,15.86,15.9,531800,16.01,16.17,15.86,15.9,531800,0.0,1.0
2006-08-25,16.22,16.46,15.9,15.9,665200,16.22,16.46,15.9,15.9,665200,0.0,1.0
2006-08-28,16.46,16.63,16.162,16.21,527800,16.46,16.63,16.162,16.21,527800,0.0,1.0
2006-08-29,16.51,16.57,16.15,16.49,737600,16.51,16.57,16.15,16.49,737600,0.0,1.0
2006-08-30,16.61,16.96,16.45,16.48,681400,16.61,16.96,16.45,16.48,681400,0.0,1.0
2006-08-31,16.35,16.94,16.34,16.71,1135100,16.35,16.94,16.34,16.71,1135100,0.0,1.0
2006-09-01,16.13,16.44,16.09,16.35,1122400,16.13,16.44,16.09,16.35,1122400,0.0,1.0
2006-09-05,16.58,16.78,16.08,16.14,1070000,16.58,16.78,16.08,16.14,1070000,0.0,1.0
2006-09-06,15.97,16.59,15.97,16.49,993300,15.97,16.59,15.97,16.49,993300,0.0,1.0
2006-09-07,15.52,15.98,15.38,15.9,1216900,15.52,15.98,15.38,15.9,1216900,0.0,1.0
2006-09-08,15.23,15.7,15.21,15.51,1138400,15.23,15.7,15.21,15.51,1138400,0.0,1.0
2006-09-11,15.01,15.26,14.88,15.17,1277200,15.01,15.26,14.88,15.17,1277200,0.0,1.0
2006-09-12,15.13,15.31,14.75,15.0,1146800,15.13,15.31,14.75,15.0,1146800,0.0,1.0
2006-09-13,15.06,15.3,14.96,15.03,944800,15.06,15.3,14.96,15.03,944800,0.0,1.0
2006-09-14,14.85,15.14,14.82,15.04,883200,14.85,15.14,14.82,15.04,883200,0.0,1.0
2006-09-15,14.85,14.98,14.4,14.97,1932400,14.85,14.98,14.4,14.97,1932400,0.0,1.0
2006-09-18,14.93,15.04,14.55,14.74,1013600,14.93,15.04,14.55,14.74,1013600,0.0,1.0
2006-09-19,14.7,15.15,14.49,14.93,973200,14.7,15.15,14.49,14.93,973200,0.0,1.0
2006-09-20,14.45,14.98,14.38,14.87,821500,14.45,14.98,14.38,14.87,821500,0.0,1.0
2006-09-21,13.69,14.44,13.64,14.44,1675700,13.69,14.44,13.64,14.44,1675700,0.0,1.0
2006-09-22,13.18,13.78,12.95,13.65,2682100,13.18,13.78,12.95,13.65,2682100,0.0,1.0
2006-09-25,13.55,13.72,13.12,13.25,1244900,13.55,13.72,13.12,13.25,1244900,0.0,1.0
2006-09-26,14.17,14.29,13.47,13.55,2899500,14.17,14.29,13.47,13.55,2899500,0.0,1.0
2006-09-27,14.64,14.66,14.0,14.06,1784900,14.64,14.66,14.0,14.06,1784900,0.0,1.0
2006-09-28,15.07,15.17,14.65,14.65,2380300,15.07,15.17,14.65,14.65,2380300,0.0,1.0
2006-09-29,15.85,15.98,14.94,15.02,2725000,15.85,15.98,14.94,15.02,2725000,0.0,1.0
2006-10-02,15.1,15.79,15.0,15.79,1551900,15.1,15.79,15.0,15.79,1551900,0.0,1.0
2006-10-03,15.29,15.39,14.52,15.04,1559600,15.29,15.39,14.52,15.04,1559600,0.0,1.0
2006-10-04,15.7,15.762,14.99,15.22,875800,15.7,15.762,14.99,15.22,875800,0.0,1.0
2006-10-05,16.14,16.3,15.6,15.65,1460200,16.14,16.3,15.6,15.65,1460200,0.0,1.0
2006-10-06,15.82,16.11,15.76,16.02,539900,15.82,16.11,15.76,16.02,539900,0.0,1.0
2006-10-09,16.1,16.25,15.55,15.75,650100,16.1,16.25,15.55,15.75,650100,0.0,1.0
2006-10-10,15.65,16.18,15.59,16.18,1369100,15.65,16.18,15.59,16.18,1369100,0.0,1.0
2006-10-11,15.54,15.83,15.2,15.55,1456400,15.54,15.83,15.2,15.55,1456400,0.0,1.0
2006-10-12,16.09,16.17,15.58,15.58,856500,16.09,16.17,15.58,15.58,856500,0.0,1.0
2006-10-13,16.48,16.55,15.92,16.075,925800,16.48,16.55,15.92,16.075,925800,0.0,1.0
2006-10-16,16.4,16.63,16.12,16.44,674200,16.4,16.63,16.12,16.44,674200,0.0,1.0
2006-10-17,16.18,16.3,15.9,16.24,857400,16.18,16.3,15.9,16.24,857400,0.0,1.0
2006-10-18,16.43,16.5,16.07,16.25,877700,16.43,16.5,16.07,16.25,877700,0.0,1.0
2006-10-19,16.42,16.57,16.16,16.499,1105400,16.42,16.57,16.16,16.499,1105400,0.0,1.0
2006-10-20,16.89,17.03,16.32,16.51,1041700,16.89,17.03,16.32,16.51,1041700,0.0,1.0
2006-10-23,16.73,17.0,16.59,16.76,707600,16.73,17.0,16.59,16.76,707600,0.0,1.0
2006-10-24,16.63,16.8,16.34,16.74,940000,16.63,16.8,16.34,16.74,940000,0.0,1.0
2006-10-25,16.91,17.0,16.6524,16.75,715700,16.91,17.0,16.6524,16.75,715700,0.0,1.0
2006-10-26,17.21,17.25,16.72,16.93,773200,17.21,17.25,16.72,16.93,773200,0.0,1.0
2006-10-27,17.48,17.6,17.08,17.2,966400,17.48,17.6,17.08,17.2,966400,0.0,1.0
2006-10-30,17.06,17.46,16.85,17.41,821400,17.06,17.46,16.85,17.41,821400,0.0,1.0
2006-10-31,16.8,17.09,16.65,17.01,580300,16.8,17.09,16.65,17.01,580300,0.0,1.0
2006-11-01,16.1,16.88,16.06,16.88,1038700,16.1,16.88,16.06,16.88,1038700,0.0,1.0
2006-11-02,16.25,16.44,15.77,15.93,854300,16.25,16.44,15.77,15.93,854300,0.0,1.0
2006-11-03,15.25,15.7,14.9,15.0,2974600,15.25,15.7,14.9,15.0,2974600,0.0,1.0
2006-11-06,15.69,15.79,15.23,15.26,1588700,15.69,15.79,15.23,15.26,1588700,0.0,1.0
2006-11-07,16.35,16.45,15.76,15.76,1318400,16.35,16.45,15.76,15.76,1318400,0.0,1.0
2006-11-08,16.47,16.57,15.9,16.24,652200,16.47,16.57,15.9,16.24,652200,0.0,1.0
2006-11-09,15.69,16.49,15.56,16.38,1042000,15.69,16.49,15.56,16.38,1042000,0.0,1.0
2006-11-10,15.68,15.83,15.49,15.7,703200,15.68,15.83,15.49,15.7,703200,0.0,1.0
2006-11-13,16.15,16.18,15.58,15.7,1128800,16.15,16.18,15.58,15.7,1128800,0.0,1.0
2006-11-14,16.25,16.29,15.76,16.17,927200,16.25,16.29,15.76,16.17,927200,0.0,1.0
2006-11-15,16.19,16.32,15.99,16.2,892900,16.19,16.32,15.99,16.2,892900,0.0,1.0
2006-11-16,16.27,16.34,15.96,16.25,589900,16.27,16.34,15.96,16.25,589900,0.0,1.0
2006-11-17,16.28,16.35,16.019,16.25,598500,16.28,16.35,16.019,16.25,598500,0.0,1.0
2006-11-20,16.09,16.28,15.8,16.01,741100,16.09,16.28,15.8,16.01,741100,0.0,1.0
2006-11-21,15.75,16.14,15.62,16.1,1071000,15.75,16.14,15.62,16.1,1071000,0.0,1.0
2006-11-22,16.09,16.17,15.71,15.74,845300,16.09,16.17,15.71,15.74,845300,0.0,1.0
2006-11-24,16.03,16.09,15.81,15.95,168200,16.03,16.09,15.81,15.95,168200,0.0,1.0
2006-11-27,15.2,15.98,15.15,15.94,1361700,15.2,15.98,15.15,15.94,1361700,0.0,1.0
2006-11-28,15.04,15.42,15.0,15.16,1244400,15.04,15.42,15.0,15.16,1244400,0.0,1.0
2006-11-29,15.25,15.45,15.07,15.23,762500,15.25,15.45,15.07,15.23,762500,0.0,1.0
2006-11-30,15.18,15.34,14.98,15.26,1298400,15.18,15.34,14.98,15.26,1298400,0.0,1.0
2006-12-01,15.26,15.4,15.0,15.25,964000,15.26,15.4,15.0,15.25,964000,0.0,1.0
2006-12-04,15.48,15.67,15.2,15.3,1375700,15.48,15.67,15.2,15.3,1375700,0.0,1.0
2006-12-05,15.85,15.93,15.56,15.59,1113200,15.85,15.93,15.56,15.59,1113200,0.0,1.0
2006-12-06,15.61,15.8944,15.52,15.86,1004100,15.61,15.8944,15.52,15.86,1004100,0.0,1.0
2006-12-07,14.97,15.65,14.76,15.65,2052900,14.97,15.65,14.76,15.65,2052900,0.0,1.0
2006-12-08,14.86,15.06,14.69,14.95,1086900,14.86,15.06,14.69,14.95,1086900,0.0,1.0
2006-12-11,14.55,14.84,14.3,14.83,1379900,14.55,14.84,14.3,14.83,1379900,0.0,1.0
2006-12-12,14.31,14.55,14.21,14.5,1148800,14.31,14.55,14.21,14.5,1148800,0.0,1.0
2006-12-13,13.87,14.4,13.8,14.28,1834800,13.87,14.4,13.8,14.28,1834800,0.0,1.0
2006-12-14,13.79,14.05,13.75,13.915,2230100,13.79,14.05,13.75,13.915,2230100,0.0,1.0
2006-12-15,14.12,14.18,13.82,13.88,2255000,14.12,14.18,13.82,13.88,2255000,0.0,1.0
2006-12-18,13.92,14.14,13.83,13.98,2355600,13.92,14.14,13.83,13.98,2355600,0.0,1.0
2006-12-19,13.7,13.92,13.57,13.81,1451000,13.7,13.92,13.57,13.81,1451000,0.0,1.0
2006-12-20,13.7,14.1,13.6,13.69,2049900,13.7,14.1,13.6,13.69,2049900,0.0,1.0
2006-12-21,13.45,13.79,13.45,13.66,1541000,13.45,13.79,13.45,13.66,1541000,0.0,1.0
2006-12-22,13.59,13.83,13.45,13.48,1566700,13.59,13.83,13.45,13.48,1566700,0.0,1.0
2006-12-26,13.66,13.7,13.52,13.55,1216800,13.66,13.7,13.52,13.55,1216800,0.0,1.0
2006-12-27,13.67,13.82,13.45,13.64,1266200,13.67,13.82,13.45,13.64,1266200,0.0,1.0
2006-12-28,13.4,13.65,13.3,13.59,1418600,13.4,13.65,13.3,13.59,1418600,0.0,1.0
2006-12-29,13.37,13.5,13.32,13.34,1477900,13.37,13.5,13.32,13.34,1477900,0.0,1.0
2007-01-03,13.09,13.5912,12.81,13.48,1979400,13.09,13.5912,12.81,13.48,1979400,0.0,1.0
2007-01-04,13.58,13.65,13.01,13.11,1874100,13.58,13.65,13.01,13.11,1874100,0.0,1.0
2007-01-05,13.58,13.64,13.32,13.5,1333000,13.58,13.64,13.32,13.5,1333000,0.0,1.0
2007-01-08,13.8,13.88,13.25,13.8,2515900,13.8,13.88,13.25,13.8,2515900,0.0,1.0
2007-01-09,13.92,14.01,13.61,13.79,2435100,13.92,14.01,13.61,13.79,2435100,0.0,1.0
2007-01-10,14.16,14.24,13.77,13.81,1866700,14.16,14.24,13.77,13.81,1866700,0.0,1.0
2007-01-11,14.17,14.39,14.08,14.13,1189700,14.17,14.39,14.08,14.13,1189700,0.0,1.0
2007-01-12,15.37,15.65,14.09,14.14,4413700,15.37,15.65,14.09,14.14,4413700,0.0,1.0
2007-01-16,15.04,15.34,14.9,15.34,2034100,15.04,15.34,14.9,15.34,2034100,0.0,1.0
2007-01-17,14.96,15.15,14.9,15.06,1586600,14.96,15.15,14.9,15.06,1586600,0.0,1.0
2007-01-18,14.85,15.0,14.72,14.91,1524200,14.85,15.0,14.72,14.91,1524200,0.0,1.0
2007-01-19,15.0,15.03,14.63,14.8,967400,15.0,15.03,14.63,14.8,967400,0.0,1.0
2007-01-22,14.59,14.94,14.57,14.94,1789200,14.59,14.94,14.57,14.94,1789200,0.0,1.0
2007-01-23,14.66,15.0,14.51,14.6,1413100,14.66,15.0,14.51,14.6,1413100,0.0,1.0
2007-01-24,14.58,14.72,14.42,14.69,2352400,14.58,14.72,14.42,14.69,2352400,0.0,1.0
2007-01-25,14.99,15.01,14.5,14.6,2143600,14.99,15.01,14.5,14.6,2143600,0.0,1.0
2007-01-26,15.19,15.22,14.81,14.99,1793700,15.19,15.22,14.81,14.99,1793700,0.0,1.0
2007-01-29,15.04,15.2,14.91,15.1,1369200,15.04,15.2,14.91,15.1,1369200,0.0,1.0
2007-01-30,15.0,15.14,14.85,15.0,1468600,15.0,15.14,14.85,15.0,1468600,0.0,1.0
2007-01-31,14.92,15.1,14.8,14.95,1240700,14.92,15.1,14.8,14.95,1240700,0.0,1.0
2007-02-01,14.93,15.1,14.81,14.92,1470000,14.93,15.1,14.81,14.92,1470000,0.0,1.0
2007-02-02,14.81,14.97,14.76,14.96,949100,14.81,14.97,14.76,14.96,949100,0.0,1.0
2007-02-05,15.0,15.05,14.74,14.82,1008200,15.0,15.05,14.74,14.82,1008200,0.0,1.0
2007-02-06,14.85,15.0,14.72,14.97,1663400,14.85,15.0,14.72,14.97,1663400,0.0,1.0
2007-02-07,15.0,15.09,14.85,14.85,1720700,15.0,15.09,14.85,14.85,1720700,0.0,1.0
2007-02-08,17.01,17.3,15.6,15.95,5552300,17.01,17.3,15.6,15.95,5552300,0.0,1.0
2007-02-09,16.84,17.2276,16.52,16.87,2509400,16.84,17.2276,16.52,16.87,2509400,0.0,1.0
2007-02-12,16.47,16.91,16.28,16.84,1134900,16.47,16.91,16.28,16.84,1134900,0.0,1.0
2007-02-13,16.89,16.99,16.54,16.54,1142700,16.89,16.99,16.54,16.54,1142700,0.0,1.0
2007-02-14,17.01,17.3,16.87,16.87,1490400,17.01,17.3,16.87,16.87,1490400,0.0,1.0
2007-02-15,17.07,17.19,16.86,17.02,1053800,17.07,17.19,16.86,17.02,1053800,0.0,1.0
2007-02-16,17.62,17.66,16.8,17.06,1528400,17.62,17.66,16.8,17.06,1528400,0.0,1.0
2007-02-20,17.66,17.84,17.4,17.56,1529000,17.66,17.84,17.4,17.56,1529000,0.0,1.0
2007-02-21,17.82,17.84,17.5501,17.61,976700,17.82,17.84,17.5501,17.61,976700,0.0,1.0
2007-02-22,17.83,17.84,17.64,17.84,1252800,17.83,17.84,17.64,17.84,1252800,0.0,1.0
2007-02-23,17.42,17.8,17.34,17.77,969900,17.42,17.8,17.34,17.77,969900,0.0,1.0
2007-02-26,17.45,17.65,17.34,17.52,867500,17.45,17.65,17.34,17.52,867500,0.0,1.0
2007-02-27,16.74,17.16,16.27,17.15,2103100,16.74,17.16,16.27,17.15,2103100,0.0,1.0
2007-02-28,16.4,16.84,16.3,16.76,1196600,16.4,16.84,16.3,16.76,1196600,0.0,1.0
2007-03-01,16.18,16.43,15.8,16.12,1365100,16.18,16.43,15.8,16.12,1365100,0.0,1.0
2007-03-02,15.38,16.04,15.36,16.0,2656600,15.38,16.04,15.36,16.0,2656600,0.0,1.0
2007-03-05,15.31,15.82,15.17,15.25,1427200,15.31,15.82,15.17,15.25,1427200,0.0,1.0
2007-03-06,15.81,15.97,15.44,15.49,1220300,15.81,15.97,15.44,15.49,1220300,0.0,1.0
2007-03-07,15.75,15.99,15.61,15.97,921000,15.75,15.99,15.61,15.97,921000,0.0,1.0
2007-03-08,15.63,15.93,15.58,15.86,924000,15.63,15.93,15.58,15.86,924000,0.0,1.0
2007-03-09,15.68,15.9,15.52,15.8,1007100,15.68,15.9,15.52,15.8,1007100,0.0,1.0
2007-03-12,15.77,15.87,15.63,15.7,807300,15.77,15.87,15.63,15.7,807300,0.0,1.0
2007-03-13,15.21,15.7,15.19,15.65,1143700,15.21,15.7,15.19,15.65,1143700,0.0,1.0
2007-03-14,15.06,15.18,14.7,15.15,1352600,15.06,15.18,14.7,15.15,1352600,0.0,1.0
2007-03-15,15.29,15.33,14.98,15.05,678900,15.29,15.33,14.98,15.05,678900,0.0,1.0
2007-03-16,15.05,15.4,15.03,15.28,1084900,15.05,15.4,15.03,15.28,1084900,0.0,1.0
2007-03-19,15.38,15.54,15.07,15.16,817700,15.38,15.54,15.07,15.16,817700,0.0,1.0
2007-03-20,15.5,15.51,15.29,15.41,381000,15.5,15.51,15.29,15.41,381000,0.0,1.0
2007-03-21,15.75,15.79,15.27,15.53,855300,15.75,15.79,15.27,15.53,855300,0.0,1.0
2007-03-22,15.64,15.81,15.55,15.7,582600,15.64,15.81,15.55,15.7,582600,0.0,1.0
2007-03-23,15.58,15.66,15.29,15.58,663900,15.58,15.66,15.29,15.58,663900,0.0,1.0
2007-03-26,15.39,15.58,15.25,15.55,538600,15.39,15.58,15.25,15.55,538600,0.0,1.0
2007-03-27,15.35,15.44,15.09,15.35,1151900,15.35,15.44,15.09,15.35,1151900,0.0,1.0
2007-03-28,15.5,15.72,15.19,15.25,1078100,15.5,15.72,15.19,15.25,1078100,0.0,1.0
2007-03-29,15.27,15.67,15.04,15.6,966200,15.27,15.67,15.04,15.6,966200,0.0,1.0
2007-03-30,15.44,15.56,15.13,15.33,975400,15.44,15.56,15.13,15.33,975400,0.0,1.0
2007-04-02,15.35,15.51,15.23,15.41,1083000,15.35,15.51,15.23,15.41,1083000,0.0,1.0
2007-04-03,15.68,15.77,15.32,15.4,813600,15.68,15.77,15.32,15.4,813600,0.0,1.0
2007-04-04,15.61,15.82,15.55,15.64,658100,15.61,15.82,15.55,15.64,658100,0.0,1.0
2007-04-05,15.8,15.81,15.5,15.61,792200,15.8,15.81,15.5,15.61,792200,0.0,1.0
2007-04-09,15.7,15.92,15.61,15.84,477400,15.7,15.92,15.61,15.84,477400,0.0,1.0
2007-04-10,15.56,15.85,15.56,15.67,502800,15.56,15.85,15.56,15.67,502800,0.0,1.0
2007-04-11,15.45,15.61,15.15,15.6,791400,15.45,15.61,15.15,15.6,791400,0.0,1.0
2007-04-12,15.41,15.66,15.15,15.38,1245000,15.41,15.66,15.15,15.38,1245000,0.0,1.0
2007-04-13,15.47,15.66,15.37,15.37,1205900,15.47,15.66,15.37,15.37,1205900,0.0,1.0
2007-04-16,16.66,16.72,15.44,15.54,2363500,16.66,16.72,15.44,15.54,2363500,0.0,1.0
2007-04-17,16.8,17.12,16.6,16.65,2041100,16.8,17.12,16.6,16.65,2041100,0.0,1.0
2007-04-18,16.69,16.93,16.64,16.77,979600,16.69,16.93,16.64,16.77,979600,0.0,1.0
2007-04-19,16.48,16.79,16.3,16.55,1046800,16.48,16.79,16.3,16.55,1046800,0.0,1.0
2007-04-20,16.96,17.1,16.53,16.56,1498600,16.96,17.1,16.53,16.56,1498600,0.0,1.0
2007-04-23,17.17,17.2,16.76,16.95,1289700,17.17,17.2,16.76,16.95,1289700,0.0,1.0
2007-04-24,16.75,17.18,16.73,17.15,1314200,16.75,17.18,16.73,17.15,1314200,0.0,1.0
2007-04-25,16.96,17.02,16.65,16.79,725000,16.96,17.02,16.65,16.79,725000,0.0,1.0
2007-04-26,16.95,16.95,16.72,16.91,511500,16.95,16.95,16.72,16.91,511500,0.0,1.0
2007-04-27,16.79,16.87,16.4999,16.87,672000,16.79,16.87,16.4999,16.87,672000,0.0,1.0
2007-04-30,16.43,16.94,16.38,16.78,1424800,16.43,16.94,16.38,16.78,1424800,0.0,1.0
2007-05-01,16.57,16.68,16.11,16.48,900400,16.57,16.68,16.11,16.48,900400,0.0,1.0
2007-05-02,16.95,17.05,16.02,16.02,1119600,16.95,17.05,16.02,16.02,1119600,0.0,1.0
2007-05-03,17.06,17.14,16.78,16.91,1046100,17.06,17.14,16.78,16.91,1046100,0.0,1.0
2007-05-04,17.06,17.1,16.8199,17.1,627000,17.06,17.1,16.8199,17.1,627000,0.0,1.0
2007-05-07,16.8,17.17,16.74,16.99,638800,16.8,17.17,16.74,16.99,638800,0.0,1.0
2007-05-08,16.73,16.84,16.21,16.7,1019100,16.73,16.84,16.21,16.7,1019100,0.0,1.0
2007-05-09,16.62,16.66,16.38,16.59,523800,16.62,16.66,16.38,16.59,523800,0.0,1.0
2007-05-10,16.24,16.54,16.1,16.47,989200,16.24,16.54,16.1,16.47,989200,0.0,1.0
2007-05-11,16.55,16.64,16.14,16.32,670200,16.55,16.64,16.14,16.32,670200,0.0,1.0
2007-05-14,16.45,16.87,16.41,16.5,641000,16.45,16.87,16.41,16.5,641000,0.0,1.0
2007-05-15,16.53,17.2,16.17,16.4,1031800,16.53,17.2,16.17,16.4,1031800,0.0,1.0
2007-05-16,16.76,16.81,16.41,16.55,901800,16.76,16.81,16.41,16.55,901800,0.0,1.0
2007-05-17,16.81,17.1,16.59,16.66,1093400,16.81,17.1,16.59,16.66,1093400,0.0,1.0
2007-05-18,17.08,17.2,16.77,16.82,671000,17.08,17.2,16.77,16.82,671000,0.0,1.0
2007-05-21,17.49,17.812,17.02,17.02,1060800,17.49,17.812,17.02,17.02,1060800,0.0,1.0
2007-05-22,17.69,17.79,17.39,17.45,646600,17.69,17.79,17.39,17.45,646600,0.0,1.0
2007-05-23,17.47,17.85,17.39,17.77,1157300,17.47,17.85,17.39,17.77,1157300,0.0,1.0
2007-05-24,16.96,17.54,16.91,17.4,891800,16.96,17.54,16.91,17.4,891800,0.0,1.0
2007-05-25,17.02,17.34,16.94,17.05,521000,17.02,17.34,16.94,17.05,521000,0.0,1.0
2007-05-29,17.1,17.38,16.94,17.0,841400,17.1,17.38,16.94,17.0,841400,0.0,1.0
2007-05-30,16.28,16.44,15.79,16.31,3120900,16.28,16.44,15.79,16.31,3120900,0.0,1.0
2007-05-31,16.06,16.24,15.67,16.09,1790000,16.06,16.24,15.67,16.09,1790000,0.0,1.0
2007-06-01,15.98,16.15,15.75,16.07,1296400,15.98,16.15,15.75,16.07,1296400,0.0,1.0
2007-06-04,15.79,15.97,15.65,15.86,1037000,15.79,15.97,15.65,15.86,1037000,0.0,1.0
2007-06-05,15.7,15.82,15.47,15.71,1131100,15.7,15.82,15.47,15.71,1131100,0.0,1.0
2007-06-06,15.41,15.74,15.41,15.58,1000700,15.41,15.74,15.41,15.58,1000700,0.0,1.0
2007-06-07,15.21,15.44,14.89,15.34,1653800,15.21,15.44,14.89,15.34,1653800,0.0,1.0
2007-06-08,14.97,15.14,14.86,15.14,1744300,14.97,15.14,14.86,15.14,1744300,0.0,1.0
2007-06-11,14.97,15.24,14.884,14.9,1215200,14.97,15.24,14.884,14.9,1215200,0.0,1.0
2007-06-12,14.43,15.0,14.39,14.91,1933200,14.43,15.0,14.39,14.91,1933200,0.0,1.0
2007-06-13,14.61,14.74,14.38,14.47,1234300,14.61,14.74,14.38,14.47,1234300,0.0,1.0
2007-06-14,15.06,15.518,14.7,14.7,1246500,15.06,15.518,14.7,14.7,1246500,0.0,1.0
2007-06-15,15.24,15.33,15.1,15.28,1295900,15.24,15.33,15.1,15.28,1295900,0.0,1.0
2007-06-18,15.1,15.27,14.87,15.27,698900,15.1,15.27,14.87,15.27,698900,0.0,1.0
2007-06-19,15.07,15.27,14.76,15.0,1044100,15.07,15.27,14.76,15.0,1044100,0.0,1.0
2007-06-20,15.12,15.46,15.11,15.11,1298600,15.12,15.46,15.11,15.11,1298600,0.0,1.0
2007-06-21,15.28,15.28,15.0,15.03,807300,15.28,15.28,15.0,15.03,807300,0.0,1.0
2007-06-22,14.78,15.25,14.59,15.15,1014600,14.78,15.25,14.59,15.15,1014600,0.0,1.0
2007-06-25,14.71,15.0,14.6,14.77,836000,14.71,15.0,14.6,14.77,836000,0.0,1.0
2007-06-26,14.63,14.93,14.6,14.75,1011400,14.63,14.93,14.6,14.75,1011400,0.0,1.0
2007-06-27,14.89,14.95,14.486,14.51,1002400,14.89,14.95,14.486,14.51,1002400,0.0,1.0
2007-06-28,14.83,14.99,14.56,14.82,1056100,14.83,14.99,14.56,14.82,1056100,0.0,1.0
2007-06-29,14.6,15.12,14.57,14.9,1001900,14.6,15.12,14.57,14.9,1001900,0.0,1.0
2007-07-02,14.9,15.0,14.55,14.85,644600,14.9,15.0,14.55,14.85,644600,0.0,1.0
2007-07-03,14.79,14.91,14.69,14.79,298300,14.79,14.91,14.69,14.79,298300,0.0,1.0
2007-07-05,14.75,14.88,14.56,14.85,719500,14.75,14.88,14.56,14.85,719500,0.0,1.0
2007-07-06,14.91,14.94,14.58,14.72,668600,14.91,14.94,14.58,14.72,668600,0.0,1.0
2007-07-09,14.84,14.93,14.64,14.91,722600,14.84,14.93,14.64,14.91,722600,0.0,1.0
2007-07-10,14.59,14.83,14.51,14.7,1000100,14.59,14.83,14.51,14.7,1000100,0.0,1.0
2007-07-11,14.39,14.66,14.31,14.62,1095300,14.39,14.66,14.31,14.62,1095300,0.0,1.0
2007-07-12,14.8001,14.86,14.35,14.35,1001500,14.8001,14.86,14.35,14.35,1001500,0.0,1.0
2007-07-13,14.99,15.04,14.61,14.8,594300,14.99,15.04,14.61,14.8,594300,0.0,1.0
2007-07-16,14.76,14.97,14.64,14.97,781600,14.76,14.97,14.64,14.97,781600,0.0,1.0
2007-07-17,14.44,14.88,14.41,14.77,1119700,14.44,14.88,14.41,14.77,1119700,0.0,1.0
2007-07-18,14.48,14.55,14.21,14.4,1069600,14.48,14.55,14.21,14.4,1069600,0.0,1.0
2007-07-19,14.72,14.8,14.5,14.55,753700,14.72,14.8,14.5,14.55,753700,0.0,1.0
2007-07-20,14.43,14.73,14.34,14.68,977500,14.43,14.73,14.34,14.68,977500,0.0,1.0
2007-07-23,14.25,14.5,14.07,14.46,815700,14.25,14.5,14.07,14.46,815700,0.0,1.0
2007-07-24,14.91,15.49,14.11,14.16,2988300,14.91,15.49,14.11,14.16,2988300,0.0,1.0
2007-07-25,15.02,15.1,14.81,15.0,2309600,15.02,15.1,14.81,15.0,2309600,0.0,1.0
2007-07-26,14.67,14.99,14.49,14.81,1543600,14.67,14.99,14.49,14.81,1543600,0.0,1.0
2007-07-27,14.3901,14.82,14.3,14.59,1446100,14.3901,14.82,14.3,14.59,1446100,0.0,1.0
2007-07-30,14.46,14.79,14.0,14.33,2439900,14.46,14.79,14.0,14.33,2439900,0.0,1.0
2007-07-31,14.24,14.78,14.24,14.58,1466200,14.24,14.78,14.24,14.58,1466200,0.0,1.0
2007-08-01,14.72,14.97,14.11,14.25,1552500,14.72,14.97,14.11,14.25,1552500,0.0,1.0
2007-08-02,14.78,14.87,14.45,14.6,1022100,14.78,14.87,14.45,14.6,1022100,0.0,1.0
2007-08-03,16.63,17.26,14.66,14.99,5229000,16.63,17.26,14.66,14.99,5229000,0.0,1.0
2007-08-06,16.74,17.06,16.19,16.64,2570000,16.74,17.06,16.19,16.64,2570000,0.0,1.0
2007-08-07,16.64,16.74,16.13,16.68,1588400,16.64,16.74,16.13,16.68,1588400,0.0,1.0
2007-08-08,17.9,18.29,16.7,16.83,2926400,17.9,18.29,16.7,16.83,2926400,0.0,1.0
2007-08-09,17.99,18.35,17.2,17.42,1986200,17.99,18.35,17.2,17.42,1986200,0.0,1.0
2007-08-10,16.99,17.77,16.8,17.65,2458100,16.99,17.77,16.8,17.65,2458100,0.0,1.0
2007-08-13,16.58,17.35,16.37,17.14,1314800,16.58,17.35,16.37,17.14,1314800,0.0,1.0
2007-08-14,16.66,17.07,16.55,16.65,787400,16.66,17.07,16.55,16.65,787400,0.0,1.0
2007-08-15,16.56,17.32,16.5,16.5,1427400,16.56,17.32,16.5,16.5,1427400,0.0,1.0
2007-08-16,17.33,17.46,16.5,16.53,1658600,17.33,17.46,16.5,16.53,1658600,0.0,1.0
2007-08-17,17.41,18.0,17.31,17.94,1864300,17.41,18.0,17.31,17.94,1864300,0.0,1.0
2007-08-20,17.5,17.62,17.25,17.5,498900,17.5,17.62,17.25,17.5,498900,0.0,1.0
2007-08-21,17.13,17.62,16.94,17.44,594200,17.13,17.62,16.94,17.44,594200,0.0,1.0
2007-08-22,17.24,17.45,17.03,17.33,495600,17.24,17.45,17.03,17.33,495600,0.0,1.0
2007-08-23,16.93,17.39,16.85,17.38,725300,16.93,17.39,16.85,17.38,725300,0.0,1.0
2007-08-24,17.0,17.01,16.74,16.91,358800,17.0,17.01,16.74,16.91,358800,0.0,1.0
2007-08-27,16.51,17.0,16.5,16.91,414900,16.51,17.0,16.5,16.91,414900,0.0,1.0
2007-08-28,16.38,16.68,16.36,16.4,592900,16.38,16.68,16.36,16.4,592900,0.0,1.0
2007-08-29,16.69,16.73,16.27,16.51,485500,16.69,16.73,16.27,16.51,485500,0.0,1.0
2007-08-30,16.7,16.9,16.5,16.51,590300,16.7,16.9,16.5,16.51,590300,0.0,1.0
2007-08-31,16.85,16.99,16.65,16.88,463900,16.85,16.99,16.65,16.88,463900,0.0,1.0
2007-09-04,17.2,17.35,16.81,16.81,1144800,17.2,17.35,16.81,16.81,1144800,0.0,1.0
2007-09-05,16.83,17.1,16.8,17.01,611500,16.83,17.1,16.8,17.01,611500,0.0,1.0
2007-09-06,16.8,17.01,16.69,16.85,492000,16.8,17.01,16.69,16.85,492000,0.0,1.0
2007-09-07,16.47,16.76,16.44,16.67,627700,16.47,16.76,16.44,16.67,627700,0.0,1.0
2007-09-10,16.48,17.13,16.34,16.61,720200,16.48,17.13,16.34,16.61,720200,0.0,1.0
2007-09-11,16.54,16.8,16.43,16.58,583300,16.54,16.8,16.43,16.58,583300,0.0,1.0
2007-09-12,16.26,16.7025,16.24,16.51,532400,16.26,16.7025,16.24,16.51,532400,0.0,1.0
2007-09-13,16.17,16.42,15.9,16.37,666300,16.17,16.42,15.9,16.37,666300,0.0,1.0
2007-09-14,16.16,16.25,16.02,16.02,430700,16.16,16.25,16.02,16.02,430700,0.0,1.0
2007-09-17,16.04,16.21,15.93,16.15,517200,16.04,16.21,15.93,16.15,517200,0.0,1.0
2007-09-18,16.73,16.75,15.96,16.09,788200,16.73,16.75,15.96,16.09,788200,0.0,1.0
2007-09-19,17.0,17.06,16.74,16.75,1422800,17.0,17.06,16.74,16.75,1422800,0.0,1.0
2007-09-20,16.91,17.12,16.84,16.95,690600,16.91,17.12,16.84,16.95,690600,0.0,1.0
2007-09-21,16.99,17.12,16.93,17.0,947100,16.99,17.12,16.93,17.0,947100,0.0,1.0
2007-09-24,16.76,17.02,16.62,16.95,614900,16.76,17.02,16.62,16.95,614900,0.0,1.0
2007-09-25,16.68,16.92,16.58,16.62,778700,16.68,16.92,16.58,16.62,778700,0.0,1.0
2007-09-26,17.92,17.98,16.79,16.81,1506300,17.92,17.98,16.79,16.81,1506300,0.0,1.0
2007-09-27,17.7,17.99,17.59,17.98,586900,17.7,17.99,17.59,17.98,586900,0.0,1.0
2007-09-28,18.4,18.51,17.6,17.76,1585300,18.4,18.51,17.6,17.76,1585300,0.0,1.0
2007-10-01,18.38,18.49,17.99,18.39,725600,18.38,18.49,17.99,18.39,725600,0.0,1.0
2007-10-02,18.34,18.5,18.19,18.5,465200,18.34,18.5,18.19,18.5,465200,0.0,1.0
2007-10-03,18.4001,18.5,18.11,18.2,866600,18.4001,18.5,18.11,18.2,866600,0.0,1.0
2007-10-04,18.13,18.42,18.11,18.42,1046300,18.13,18.42,18.11,18.42,1046300,0.0,1.0
2007-10-05,18.38,18.638,18.0,18.25,1073400,18.38,18.638,18.0,18.25,1073400,0.0,1.0
2007-10-08,18.23,18.53,18.03,18.41,553313,18.23,18.53,18.03,18.41,553313,0.0,1.0
2007-10-09,18.39,18.39,18.18,18.3,392771,18.39,18.39,18.18,18.3,392771,0.0,1.0
2007-10-10,18.56,18.6,18.23,18.41,715100,18.56,18.6,18.23,18.41,715100,0.0,1.0
2007-10-11,17.76,18.78,17.68,18.65,1023300,17.76,18.78,17.68,18.65,1023300,0.0,1.0
2007-10-12,17.72,18.35,17.65,17.79,1070500,17.72,18.35,17.65,17.79,1070500,0.0,1.0
2007-10-15,17.47,18.2,17.35,17.71,799400,17.47,18.2,17.35,17.71,799400,0.0,1.0
2007-10-16,16.74,17.53,16.2,17.49,2922300,16.74,17.53,16.2,17.49,2922300,0.0,1.0
2007-10-17,17.04,17.17,16.8,16.87,1137500,17.04,17.17,16.8,16.87,1137500,0.0,1.0
2007-10-18,16.8,17.0,16.41,16.85,650500,16.8,17.0,16.41,16.85,650500,0.0,1.0
2007-10-19,16.23,16.8,16.23,16.78,730000,16.23,16.8,16.23,16.78,730000,0.0,1.0
2007-10-22,16.51,16.73,16.1,16.13,1044500,16.51,16.73,16.1,16.13,1044500,0.0,1.0
2007-10-23,16.72,16.76,16.11,16.61,695500,16.72,16.76,16.11,16.61,695500,0.0,1.0
2007-10-24,16.46,16.7,15.99,16.53,1194700,16.46,16.7,15.99,16.53,1194700,0.0,1.0
2007-10-25,16.98,17.12,16.55,16.55,978100,16.98,17.12,16.55,16.55,978100,0.0,1.0
2007-10-26,17.22,17.33,16.77,17.16,692500,17.22,17.33,16.77,17.16,692500,0.0,1.0
2007-10-29,16.88,17.2,16.46,17.2,923000,16.88,17.2,16.46,17.2,923000,0.0,1.0
2007-10-30,16.66,16.93,16.6,16.74,420100,16.66,16.93,16.6,16.74,420100,0.0,1.0
2007-10-31,16.2,16.5,15.64,16.36,4432700,16.2,16.5,15.64,16.36,4432700,0.0,1.0
2007-11-01,15.31,16.07,15.3,15.96,2211100,15.31,16.07,15.3,15.96,2211100,0.0,1.0
2007-11-02,14.19,15.54,13.56,15.52,7059200,14.19,15.54,13.56,15.52,7059200,0.0,1.0
2007-11-05,14.3,14.38,13.87,14.01,1451000,14.3,14.38,13.87,14.01,1451000,0.0,1.0
2007-11-06,14.31,14.35,13.84,14.13,1270200,14.31,14.35,13.84,14.13,1270200,0.0,1.0
2007-11-07,13.53,14.15,13.53,14.11,1686800,13.53,14.15,13.53,14.11,1686800,0.0,1.0
2007-11-08,13.5,13.68,13.02,13.66,1363500,13.5,13.68,13.02,13.66,1363500,0.0,1.0
2007-11-09,13.34,13.65,13.3,13.49,1263400,13.34,13.65,13.3,13.49,1263400,0.0,1.0
2007-11-12,13.31,13.56,13.3,13.34,910100,13.31,13.56,13.3,13.34,910100,0.0,1.0
2007-11-13,13.6,13.62,13.26,13.41,668400,13.6,13.62,13.26,13.41,668400,0.0,1.0
2007-11-14,13.55,13.67,13.1,13.53,1876200,13.55,13.67,13.1,13.53,1876200,0.0,1.0
2007-11-15,13.32,13.71,13.17,13.44,961400,13.32,13.71,13.17,13.44,961400,0.0,1.0
2007-11-16,13.41,13.6,13.14,13.31,1214100,13.41,13.6,13.14,13.31,1214100,0.0,1.0
2007-11-19,12.85,13.29,12.6,13.29,1560800,12.85,13.29,12.6,13.29,1560800,0.0,1.0
2007-11-20,12.76,13.12,12.3,13.0,1573000,12.76,13.12,12.3,13.0,1573000,0.0,1.0
2007-11-21,13.08,13.64,12.69,12.69,2717300,13.08,13.64,12.69,12.69,2717300,0.0,1.0
2007-11-23,13.62,13.7,13.25,13.25,755800,13.62,13.7,13.25,13.25,755800,0.0,1.0
2007-11-26,13.66,14.1,13.63,13.67,1578700,13.66,14.1,13.63,13.67,1578700,0.0,1.0
2007-11-27,14.06,14.09,13.64,13.73,855800,14.06,14.09,13.64,13.73,855800,0.0,1.0
2007-11-28,14.33,14.53,14.07,14.14,1141500,14.33,14.53,14.07,14.14,1141500,0.0,1.0
2007-11-29,14.32,14.55,14.14,14.3,793100,14.32,14.55,14.14,14.3,793100,0.0,1.0
2007-11-30,14.26,14.58,14.06,14.47,1003700,14.26,14.58,14.06,14.47,1003700,0.0,1.0
2007-12-03,14.34,14.54,14.22,14.22,938700,14.34,14.54,14.22,14.22,938700,0.0,1.0
2007-12-04,14.61,14.66,14.22,14.27,1270600,14.61,14.66,14.22,14.27,1270600,0.0,1.0
2007-12-05,14.6,14.79,14.47,14.79,669900,14.6,14.79,14.47,14.79,669900,0.0,1.0
2007-12-06,15.14,15.33,14.57,14.61,1009500,15.14,15.33,14.57,14.61,1009500,0.0,1.0
2007-12-07,14.88,15.23,14.79,15.2,716100,14.88,15.23,14.79,15.2,716100,0.0,1.0
2007-12-10,15.05,15.31,14.78,14.85,502000,15.05,15.31,14.78,14.85,502000,0.0,1.0
2007-12-11,14.57,15.28,14.57,15.09,625800,14.57,15.28,14.57,15.09,625800,0.0,1.0
2007-12-12,15.02,15.37,14.68,14.79,728400,15.02,15.37,14.68,14.79,728400,0.0,1.0
2007-12-13,15.17,15.19,14.94,15.03,693800,15.17,15.19,14.94,15.03,693800,0.0,1.0
2007-12-14,14.71,15.07,14.59,15.0,793000,14.71,15.07,14.59,15.0,793000,0.0,1.0
2007-12-17,14.45,14.81,14.42,14.65,680500,14.45,14.81,14.42,14.65,680500,0.0,1.0
2007-12-18,14.22,14.72,14.15,14.69,1777700,14.22,14.72,14.15,14.69,1777700,0.0,1.0
2007-12-19,14.88,15.0,14.23,14.38,1360000,14.88,15.0,14.23,14.38,1360000,0.0,1.0
2007-12-20,15.36,15.37,14.94,15.06,846100,15.36,15.37,14.94,15.06,846100,0.0,1.0
2007-12-21,15.86,15.88,15.49,15.61,1975600,15.86,15.88,15.49,15.61,1975600,0.0,1.0
2007-12-24,16.24,16.27,15.58,15.85,425900,16.24,16.27,15.58,15.85,425900,0.0,1.0
2007-12-26,16.25,16.38,15.85,16.0,532700,16.25,16.38,15.85,16.0,532700,0.0,1.0
2007-12-27,15.86,16.55,15.85,16.1,736300,15.86,16.55,15.85,16.1,736300,0.0,1.0
2007-12-28,15.87,16.09,15.8,15.98,443400,15.87,16.09,15.8,15.98,443400,0.0,1.0
2007-12-31,15.59,15.781,15.45,15.76,713200,15.59,15.781,15.45,15.76,713200,0.0,1.0
2008-01-02,15.1,15.97,15.05,15.79,1324500,15.1,15.97,15.05,15.79,1324500,0.0,1.0
2008-01-03,14.9,15.45,14.84,15.12,1063800,14.9,15.45,14.84,15.12,1063800,0.0,1.0
2008-01-04,14.79,14.99,14.55,14.77,826100,14.79,14.99,14.55,14.77,826100,0.0,1.0
2008-01-07,15.46,15.5,14.8,14.89,1108000,15.46,15.5,14.8,14.89,1108000,0.0,1.0
2008-01-08,15.19,15.71,15.16,15.52,1061600,15.19,15.71,15.16,15.52,1061600,0.0,1.0
2008-01-09,15.39,15.48,15.0501,15.13,1028000,15.39,15.48,15.0501,15.13,1028000,0.0,1.0
2008-01-10,15.74,16.0,15.1,15.24,808500,15.74,16.0,15.1,15.24,808500,0.0,1.0
2008-01-11,15.38,15.73,15.23,15.55,665400,15.38,15.73,15.23,15.55,665400,0.0,1.0
2008-01-14,15.33,15.55,15.1,15.53,751400,15.33,15.55,15.1,15.53,751400,0.0,1.0
2008-01-15,14.77,15.33,14.58,15.09,1578100,14.77,15.33,14.58,15.09,1578100,0.0,1.0
2008-01-16,15.03,15.4,14.73,14.76,1173600,15.03,15.4,14.73,14.76,1173600,0.0,1.0
2008-01-17,14.55,15.13,14.4,15.1,1697500,14.55,15.13,14.4,15.1,1697500,0.0,1.0
2008-01-18,14.2,14.67,13.9,14.45,1525800,14.2,14.67,13.9,14.45,1525800,0.0,1.0
2008-01-22,14.03,14.545,13.76,13.89,1788500,14.03,14.545,13.76,13.89,1788500,0.0,1.0
2008-01-23,14.05,14.15,13.35,13.64,1385400,14.05,14.15,13.35,13.64,1385400,0.0,1.0
2008-01-24,13.76,14.16,13.6,14.01,1052500,13.76,14.16,13.6,14.01,1052500,0.0,1.0
2008-01-25,13.61,14.03,13.44,13.84,870200,13.61,14.03,13.44,13.84,870200,0.0,1.0
2008-01-28,13.75,13.8,13.44,13.51,569000,13.75,13.8,13.44,13.51,569000,0.0,1.0
2008-01-29,13.64,13.89,13.41,13.79,1085300,13.64,13.89,13.41,13.79,1085300,0.0,1.0
2008-01-30,13.33,13.8,13.25,13.53,744800,13.33,13.8,13.25,13.53,744800,0.0,1.0
2008-01-31,13.32,13.51,12.95,13.12,1225000,13.32,13.51,12.95,13.12,1225000,0.0,1.0
2008-02-01,13.7,13.8,13.33,13.41,1178300,13.7,13.8,13.33,13.41,1178300,0.0,1.0
2008-02-04,13.69,13.75,13.46,13.69,866800,13.69,13.75,13.46,13.69,866800,0.0,1.0
2008-02-05,13.47,13.7,13.31,13.44,1250800,13.47,13.7,13.31,13.44,1250800,0.0,1.0
2008-02-06,13.34,13.7399,13.21,13.63,994900,13.34,13.7399,13.21,13.63,994900,0.0,1.0
2008-02-07,13.68,13.72,13.19,13.35,956400,13.68,13.72,13.19,13.35,956400,0.0,1.0
2008-02-08,13.57,14.0,13.44,13.73,1853600,13.57,14.0,13.44,13.73,1853600,0.0,1.0
2008-02-11,13.43,13.75,13.41,13.6,1399200,13.43,13.75,13.41,13.6,1399200,0.0,1.0
2008-02-12,13.32,13.59,13.092,13.59,2518400,13.32,13.59,13.092,13.59,2518400,0.0,1.0
2008-02-13,13.39,13.49,13.19,13.49,813600,13.39,13.49,13.19,13.49,813600,0.0,1.0
2008-02-14,13.12,13.58,13.02,13.39,1100300,13.12,13.58,13.02,13.39,1100300,0.0,1.0
2008-02-15,12.89,13.13,12.79,13.02,955200,12.89,13.13,12.79,13.02,955200,0.0,1.0
2008-02-19,13.04,13.21,12.95,13.01,1170400,13.04,13.21,12.95,13.01,1170400,0.0,1.0
2008-02-20,13.18,13.2,12.9,12.97,1060200,13.18,13.2,12.9,12.97,1060200,0.0,1.0
2008-02-21,13.16,13.42,12.85,13.21,1191200,13.16,13.42,12.85,13.21,1191200,0.0,1.0
2008-02-22,13.04,13.19,12.82,13.19,1197800,13.04,13.19,12.82,13.19,1197800,0.0,1.0
2008-02-25,13.16,13.34,12.96,13.15,934100,13.16,13.34,12.96,13.15,934100,0.0,1.0
2008-02-26,13.23,13.6,13.0501,13.1,1459500,13.23,13.6,13.0501,13.1,1459500,0.0,1.0
2008-02-27,13.15,13.43,13.07,13.1,506000,13.15,13.43,13.07,13.1,506000,0.0,1.0
2008-02-28,13.4,13.65,13.16,13.4,1516100,13.4,13.65,13.16,13.4,1516100,0.0,1.0
2008-02-29,12.94,13.66,12.86,13.29,1471500,12.94,13.66,12.86,13.29,1471500,0.0,1.0
2008-03-03,12.73,12.93,12.54,12.92,1286600,12.73,12.93,12.54,12.92,1286600,0.0,1.0
2008-03-04,12.64,12.71,12.33,12.58,1762600,12.64,12.71,12.33,12.58,1762600,0.0,1.0
2008-03-05,12.57,12.94,12.44,12.73,1173100,12.57,12.94,12.44,12.73,1173100,0.0,1.0
2008-03-06,12.4,12.82,12.37,12.48,1010300,12.4,12.82,12.37,12.48,1010300,0.0,1.0
2008-03-07,11.26,12.43,10.97,12.29,6601400,11.26,12.43,10.97,12.29,6601400,0.0,1.0
2008-03-10,10.78,11.15,10.58,10.76,3546600,10.78,11.15,10.58,10.76,3546600,0.0,1.0
2008-03-11,11.18,11.18,10.83,10.92,2094100,11.18,11.18,10.83,10.92,2094100,0.0,1.0
2008-03-12,10.96,11.41,10.95,11.15,1632100,10.96,11.41,10.95,11.15,1632100,0.0,1.0
2008-03-13,11.21,11.29,10.68,10.81,1494300,11.21,11.29,10.68,10.81,1494300,0.0,1.0
2008-03-14,11.12,11.38,10.77,11.28,2042400,11.12,11.38,10.77,11.28,2042400,0.0,1.0
2008-03-17,10.81,11.32,10.79,10.96,2206200,10.81,11.32,10.79,10.96,2206200,0.0,1.0
2008-03-18,10.85,11.05,10.32,10.97,1536300,10.85,11.05,10.32,10.97,1536300,0.0,1.0
2008-03-19,10.82,11.25,10.78,10.94,1405200,10.82,11.25,10.78,10.94,1405200,0.0,1.0
2008-03-20,11.09,11.13,10.76,10.92,2522200,11.09,11.13,10.76,10.92,2522200,0.0,1.0
2008-03-24,11.66,11.79,11.1,11.16,966400,11.66,11.79,11.1,11.16,966400,0.0,1.0
2008-03-25,11.49,11.84,11.45,11.62,1036800,11.49,11.84,11.45,11.62,1036800,0.0,1.0
2008-03-26,11.45,11.53,11.21,11.41,695200,11.45,11.53,11.21,11.41,695200,0.0,1.0
2008-03-27,11.5,11.75,11.4,11.44,786900,11.5,11.75,11.4,11.44,786900,0.0,1.0
2008-03-28,11.08,11.6,11.02,11.49,736700,11.08,11.6,11.02,11.49,736700,0.0,1.0
2008-03-31,11.88,11.93,11.08,11.12,1211400,11.88,11.93,11.08,11.12,1211400,0.0,1.0
2008-04-01,12.06,12.19,11.74,11.99,1072400,12.06,12.19,11.74,11.99,1072400,0.0,1.0
2008-04-02,12.03,12.18,11.92,12.03,1248700,12.03,12.18,11.92,12.03,1248700,0.0,1.0
2008-04-03,11.87,12.01,11.76,11.9,2814500,11.87,12.01,11.76,11.9,2814500,0.0,1.0
2008-04-04,11.81,11.98,11.69,11.9,594500,11.81,11.98,11.69,11.9,594500,0.0,1.0
2008-04-07,11.66,11.99,11.52,11.87,538900,11.66,11.99,11.52,11.87,538900,0.0,1.0
2008-04-08,11.69,11.73,11.5,11.56,614300,11.69,11.73,11.5,11.56,614300,0.0,1.0
2008-04-09,10.95,11.45,10.87,11.45,2265000,10.95,11.45,10.87,11.45,2265000,0.0,1.0
2008-04-10,11.33,11.49,10.94,10.98,1406600,11.33,11.49,10.94,10.98,1406600,0.0,1.0
2008-04-11,11.11,11.4,11.08,11.26,975400,11.11,11.4,11.08,11.26,975400,0.0,1.0
2008-04-14,11.19,11.2,10.87,11.09,825700,11.19,11.2,10.87,11.09,825700,0.0,1.0
2008-04-15,11.04,11.23,10.81,11.23,1086200,11.04,11.23,10.81,11.23,1086200,0.0,1.0
2008-04-16,11.41,11.42,11.02,11.08,1175900,11.41,11.42,11.02,11.08,1175900,0.0,1.0
2008-04-17,11.13,11.35,11.03,11.35,528200,11.13,11.35,11.03,11.35,528200,0.0,1.0
2008-04-18,11.41,11.46,11.2,11.33,999400,11.41,11.46,11.2,11.33,999400,0.0,1.0
2008-04-21,11.38,11.49,11.25,11.29,741900,11.38,11.49,11.25,11.29,741900,0.0,1.0
2008-04-22,11.27,11.5,11.04,11.31,1057400,11.27,11.5,11.04,11.31,1057400,0.0,1.0
2008-04-23,11.3,11.42,11.14,11.31,899000,11.3,11.42,11.14,11.31,899000,0.0,1.0
2008-04-24,11.53,11.67,11.19,11.33,680200,11.53,11.67,11.19,11.33,680200,0.0,1.0
2008-04-25,11.43,11.61,11.18,11.6,850800,11.43,11.61,11.18,11.6,850800,0.0,1.0
2008-04-28,12.1,12.22,11.47,11.47,1277800,12.1,12.22,11.47,11.47,1277800,0.0,1.0
2008-04-29,12.01,12.22,11.94,12.1,1346500,12.01,12.22,11.94,12.1,1346500,0.0,1.0
2008-04-30,12.43,12.72,12.23,12.25,1977000,12.43,12.72,12.23,12.25,1977000,0.0,1.0
2008-05-01,12.84,12.86,12.45,12.45,1159800,12.84,12.86,12.45,12.45,1159800,0.0,1.0
2008-05-02,12.85,12.99,12.74,12.92,2081200,12.85,12.99,12.74,12.92,2081200,0.0,1.0
2008-05-05,12.89,12.99,12.64,12.85,1055400,12.89,12.99,12.64,12.85,1055400,0.0,1.0
2008-05-06,13.06,13.25,12.62,12.84,1431700,13.06,13.25,12.62,12.84,1431700,0.0,1.0
2008-05-07,12.79,13.15,12.77,13.05,1211300,12.79,13.15,12.77,13.05,1211300,0.0,1.0
2008-05-08,13.02,13.05,12.82,12.87,1046600,13.02,13.05,12.82,12.87,1046600,0.0,1.0
2008-05-09,12.98,13.08,12.75,12.77,653900,12.98,13.08,12.75,12.77,653900,0.0,1.0
2008-05-12,13.3,13.31,12.98,13.03,665200,13.3,13.31,12.98,13.03,665200,0.0,1.0
2008-05-13,13.3,13.4,13.07,13.33,532100,13.3,13.4,13.07,13.33,532100,0.0,1.0
2008-05-14,13.2,13.39,13.15,13.32,540100,13.2,13.39,13.15,13.32,540100,0.0,1.0
2008-05-15,13.28,13.365,13.06,13.18,607000,13.28,13.365,13.06,13.18,607000,0.0,1.0
2008-05-16,13.75,13.93,13.44,13.63,1189600,13.75,13.93,13.44,13.63,1189600,0.0,1.0
2008-05-19,13.51,13.75,13.34,13.71,804400,13.51,13.75,13.34,13.71,804400,0.0,1.0
2008-05-20,13.42,13.53,13.22,13.41,694400,13.42,13.53,13.22,13.41,694400,0.0,1.0
2008-05-21,13.05,13.59,12.95,13.55,941100,13.05,13.59,12.95,13.55,941100,0.0,1.0
2008-05-22,13.62,13.94,12.99,13.03,1344200,13.62,13.94,12.99,13.03,1344200,0.0,1.0
2008-05-23,12.75,13.1,12.03,12.04,4674800,12.75,13.1,12.03,12.04,4674800,0.0,1.0
2008-05-27,11.95,12.67,11.9,12.53,2385300,11.95,12.67,11.9,12.53,2385300,0.0,1.0
2008-05-28,12.13,12.23,11.78,11.99,1746200,12.13,12.23,11.78,11.99,1746200,0.0,1.0
2008-05-29,12.78,12.85,12.11,12.12,1329700,12.78,12.85,12.11,12.12,1329700,0.0,1.0
2008-05-30,12.67,12.84,12.415,12.79,1319000,12.67,12.84,12.415,12.79,1319000,0.0,1.0
2008-06-02,12.16,12.64,12.0,12.64,1351100,12.16,12.64,12.0,12.64,1351100,0.0,1.0
2008-06-03,12.06,12.5,12.0,12.23,2151800,12.06,12.5,12.0,12.23,2151800,0.0,1.0
2008-06-04,12.48,12.54,11.99,12.02,1243000,12.48,12.54,11.99,12.02,1243000,0.0,1.0
2008-06-05,13.02,13.02,12.4,12.5,1285400,13.02,13.02,12.4,12.5,1285400,0.0,1.0
2008-06-06,12.57,12.96,12.45,12.95,1332800,12.57,12.96,12.45,12.95,1332800,0.0,1.0
2008-06-09,12.36,12.76,12.06,12.64,1522800,12.36,12.76,12.06,12.64,1522800,0.0,1.0
2008-06-10,12.48,12.61,12.38,12.5,1346600,12.48,12.61,12.38,12.5,1346600,0.0,1.0
2008-06-11,11.89,12.42,11.8,12.42,1633600,11.89,12.42,11.8,12.42,1633600,0.0,1.0
2008-06-12,11.8,12.02,11.76,11.96,861300,11.8,12.02,11.76,11.96,861300,0.0,1.0
2008-06-13,11.9,11.99,11.75,11.91,577800,11.9,11.99,11.75,11.91,577800,0.0,1.0
2008-06-16,12.59,12.99,12.47,12.98,2430000,12.59,12.99,12.47,12.98,2430000,0.0,1.0
2008-06-17,12.84,12.98,12.57,12.57,1286900,12.84,12.98,12.57,12.57,1286900,0.0,1.0
2008-06-18,12.54,12.97,12.51,12.69,1488600,12.54,12.97,12.51,12.69,1488600,0.0,1.0
2008-06-19,12.98,13.04,12.61,12.61,1370400,12.98,13.04,12.61,12.61,1370400,0.0,1.0
2008-06-20,12.89,13.14,12.75,12.89,1796500,12.89,13.14,12.75,12.89,1796500,0.0,1.0
2008-06-23,12.24,12.88,12.24,12.88,1445200,12.24,12.88,12.24,12.88,1445200,0.0,1.0
2008-06-24,12.29,12.55,12.11,12.25,1083200,12.29,12.55,12.11,12.25,1083200,0.0,1.0
2008-06-25,12.68,12.735,12.31,12.33,917200,12.68,12.735,12.31,12.33,917200,0.0,1.0
2008-06-26,12.64,12.88,12.44,12.5,878500,12.64,12.88,12.44,12.5,878500,0.0,1.0
2008-06-27,12.7,12.75,12.381,12.56,1378600,12.7,12.75,12.381,12.56,1378600,0.0,1.0
2008-06-30,12.36,12.83,12.36,12.58,2159800,12.36,12.83,12.36,12.58,2159800,0.0,1.0
2008-07-01,12.49,12.55,12.04,12.24,1454600,12.49,12.55,12.04,12.24,1454600,0.0,1.0
2008-07-02,12.53,12.62,12.29,12.43,1238800,12.53,12.62,12.29,12.43,1238800,0.0,1.0
2008-07-03,12.33,12.58,12.15,12.53,505600,12.33,12.58,12.15,12.53,505600,0.0,1.0
2008-07-07,12.36,12.51,12.1,12.38,913100,12.36,12.51,12.1,12.38,913100,0.0,1.0
2008-07-08,13.22,13.22,12.24,12.31,1199700,13.22,13.22,12.24,12.31,1199700,0.0,1.0
2008-07-09,12.93,13.42,12.91,13.25,1207300,12.93,13.42,12.91,13.25,1207300,0.0,1.0
2008-07-10,13.31,13.37,12.74,12.74,920100,13.31,13.37,12.74,12.74,920100,0.0,1.0
2008-07-11,13.72,13.77,13.03,13.22,1103500,13.72,13.77,13.03,13.22,1103500,0.0,1.0
2008-07-14,13.73,13.82,13.36,13.81,999100,13.73,13.82,13.36,13.81,999100,0.0,1.0
2008-07-15,13.85,13.99,13.53,13.53,1034800,13.85,13.99,13.53,13.53,1034800,0.0,1.0
2008-07-16,14.29,14.45,13.85,13.91,1298800,14.29,14.45,13.85,13.91,1298800,0.0,1.0
2008-07-17,14.58,14.79,14.075,14.24,1964000,14.58,14.79,14.075,14.24,1964000,0.0,1.0
2008-07-18,14.44,14.6,14.38,14.56,1016800,14.44,14.6,14.38,14.56,1016800,0.0,1.0
2008-07-21,14.91,15.0995,14.45,14.52,1473100,14.91,15.0995,14.45,14.52,1473100,0.0,1.0
2008-07-22,15.15,15.19,14.86,14.86,896900,15.15,15.19,14.86,14.86,896900,0.0,1.0
2008-07-23,15.08,15.3,14.97,15.15,787100,15.08,15.3,14.97,15.15,787100,0.0,1.0
2008-07-24,14.91,15.09,14.78,15.09,761500,14.91,15.09,14.78,15.09,761500,0.0,1.0
2008-07-25,15.35,15.49,15.06,15.06,733400,15.35,15.49,15.06,15.06,733400,0.0,1.0
2008-07-28,15.12,15.64,15.04,15.34,925900,15.12,15.64,15.04,15.34,925900,0.0,1.0
2008-07-29,15.25,15.49,15.08,15.11,921700,15.25,15.49,15.08,15.11,921700,0.0,1.0
2008-07-30,15.22,15.46,14.95,15.34,665300,15.22,15.46,14.95,15.34,665300,0.0,1.0
2008-07-31,15.75,15.97,15.0,15.0,1174800,15.75,15.97,15.0,15.0,1174800,0.0,1.0
2008-08-01,15.3,15.43,14.75,14.89,1325500,15.3,15.43,14.75,14.89,1325500,0.0,1.0
2008-08-04,15.14,15.59,14.95,15.33,1109400,15.14,15.59,14.95,15.33,1109400,0.0,1.0
2008-08-05,15.41,15.43,15.02,15.24,1245700,15.41,15.43,15.02,15.24,1245700,0.0,1.0
2008-08-06,15.43,15.45,15.07,15.45,995600,15.43,15.45,15.07,15.45,995600,0.0,1.0
2008-08-07,14.51,15.36,14.5,15.15,1906100,14.51,15.36,14.5,15.15,1906100,0.0,1.0
2008-08-08,16.05,16.49,14.61,14.81,2482700,16.05,16.49,14.61,14.81,2482700,0.0,1.0
2008-08-11,16.89,17.045,16.01,16.22,1864000,16.89,17.045,16.01,16.22,1864000,0.0,1.0
2008-08-12,16.45,16.895,16.32,16.87,1644500,16.45,16.895,16.32,16.87,1644500,0.0,1.0
2008-08-13,15.99,16.44,15.82,16.29,1701200,15.99,16.44,15.82,16.29,1701200,0.0,1.0
2008-08-14,16.23,16.31,15.97,16.01,2400400,16.23,16.31,15.97,16.01,2400400,0.0,1.0
2008-08-15,16.38,16.825,16.17,16.39,1311300,16.38,16.825,16.17,16.39,1311300,0.0,1.0
2008-08-18,14.73,16.7,14.29,16.5,3358700,14.73,16.7,14.29,16.5,3358700,0.0,1.0
2008-08-19,14.41,15.0,14.2,14.71,2926000,14.41,15.0,14.2,14.71,2926000,0.0,1.0
2008-08-20,14.81,14.91,14.15,14.43,2526100,14.81,14.91,14.15,14.43,2526100,0.0,1.0
2008-08-21,14.75,14.88,14.46,14.6,1641800,14.75,14.88,14.46,14.6,1641800,0.0,1.0
2008-08-22,14.98,15.06,14.68,14.94,960900,14.98,15.06,14.68,14.94,960900,0.0,1.0
2008-08-25,14.64,15.11,14.605,14.95,823000,14.64,15.11,14.605,14.95,823000,0.0,1.0
2008-08-26,14.6,14.97,14.55,14.62,854800,14.6,14.97,14.55,14.62,854800,0.0,1.0
2008-08-27,12.9,14.57,12.6,14.57,4542800,12.9,14.57,12.6,14.57,4542800,0.0,1.0
2008-08-28,13.56,13.6,12.94,12.96,1749400,13.56,13.6,12.94,12.96,1749400,0.0,1.0
2008-08-29,13.37,13.57,13.34,13.47,1306800,13.37,13.57,13.34,13.47,1306800,0.0,1.0
2008-09-02,13.72,14.0,13.57,13.57,2335800,13.72,14.0,13.57,13.57,2335800,0.0,1.0
2008-09-03,13.96,14.08,13.71,13.71,5076800,13.96,14.08,13.71,13.71,5076800,0.0,1.0
2008-09-04,13.65,14.01,13.57,13.85,1622500,13.65,14.01,13.57,13.85,1622500,0.0,1.0
2008-09-05,13.43,13.69,13.27,13.6,1545900,13.43,13.69,13.27,13.6,1545900,0.0,1.0
2008-09-08,13.56,13.8,13.38,13.64,2010500,13.56,13.8,13.38,13.64,2010500,0.0,1.0
2008-09-09,13.17,13.9,13.15,13.61,1273700,13.17,13.9,13.15,13.61,1273700,0.0,1.0
2008-09-10,13.25,13.5,13.1,13.48,1452600,13.25,13.5,13.1,13.48,1452600,0.0,1.0
2008-09-11,13.32,13.33,12.93,13.05,1419900,13.32,13.33,12.93,13.05,1419900,0.0,1.0
2008-09-12,12.99,13.32,12.93,13.26,1079300,12.99,13.32,12.93,13.26,1079300,0.0,1.0
2008-09-15,12.47,13.02,12.37,12.93,1372500,12.47,13.02,12.37,12.93,1372500,0.0,1.0
2008-09-16,12.79,13.04,12.11,12.26,1422900,12.79,13.04,12.11,12.26,1422900,0.0,1.0
2008-09-17,11.97,13.38,11.94,12.8,2142900,11.97,13.38,11.94,12.8,2142900,0.0,1.0
2008-09-18,12.37,12.59,11.79,12.21,3014200,12.37,12.59,11.79,12.21,3014200,0.0,1.0
2008-09-19,13.08,13.34,12.63,13.11,3111300,13.08,13.34,12.63,13.11,3111300,0.0,1.0
2008-09-22,12.54,13.42,12.5,13.11,989100,12.54,13.42,12.5,13.11,989100,0.0,1.0
2008-09-23,12.9,13.11,12.53,12.53,913800,12.9,13.11,12.53,12.53,913800,0.0,1.0
2008-09-24,12.91,13.08,12.6,12.89,1199600,12.91,13.08,12.6,12.89,1199600,0.0,1.0
2008-09-25,13.2,13.38,12.94,12.94,858700,13.2,13.38,12.94,12.94,858700,0.0,1.0
2008-09-26,13.51,13.62,12.8,13.0,1384300,13.51,13.62,12.8,13.0,1384300,0.0,1.0
2008-09-29,13.35,13.54,13.1,13.39,1409700,13.35,13.54,13.1,13.39,1409700,0.0,1.0
2008-09-30,13.3,13.71,13.01,13.41,822100,13.3,13.71,13.01,13.41,822100,0.0,1.0
2008-10-01,13.26,13.39,13.07,13.2,888100,13.26,13.39,13.07,13.2,888100,0.0,1.0
2008-10-02,13.01,13.4,12.92,13.16,834300,13.01,13.4,12.92,13.16,834300,0.0,1.0
2008-10-03,12.74,13.54,12.61,13.19,814500,12.74,13.54,12.61,13.19,814500,0.0,1.0
2008-10-06,12.14,12.56,11.46,12.51,1161700,12.14,12.56,11.46,12.51,1161700,0.0,1.0
2008-10-07,11.44,12.54,11.44,12.34,1256800,11.44,12.54,11.44,12.34,1256800,0.0,1.0
2008-10-08,11.08,11.55,10.83,11.32,1656600,11.08,11.55,10.83,11.32,1656600,0.0,1.0
2008-10-09,10.02,11.34,9.87,11.25,1189400,10.02,11.34,9.87,11.25,1189400,0.0,1.0
2008-10-10,9.94,10.23,9.1,9.65,2004000,9.94,10.23,9.1,9.65,2004000,0.0,1.0
2008-10-13,11.27,11.29,10.07,10.36,920000,11.27,11.29,10.07,10.36,920000,0.0,1.0
2008-10-14,11.22,11.86,10.87,11.49,970700,11.22,11.86,10.87,11.49,970700,0.0,1.0
2008-10-15,9.67,11.24,9.66,11.15,1351800,9.67,11.24,9.66,11.15,1351800,0.0,1.0
2008-10-16,10.42,10.43,9.4,9.72,1345400,10.42,10.43,9.4,9.72,1345400,0.0,1.0
2008-10-17,10.13,11.41,9.96,10.07,1218700,10.13,11.41,9.96,10.07,1218700,0.0,1.0
2008-10-20,10.82,10.86,9.98,10.35,611700,10.82,10.86,9.98,10.35,611700,0.0,1.0
2008-10-21,11.05,11.34,10.65,10.69,691500,11.05,11.34,10.65,10.69,691500,0.0,1.0
2008-10-22,10.67,10.97,10.46,10.84,938000,10.67,10.97,10.46,10.84,938000,0.0,1.0
2008-10-23,10.54,11.0,9.85,10.67,1310500,10.54,11.0,9.85,10.67,1310500,0.0,1.0
2008-10-24,9.94,10.3,9.75,10.03,1114400,9.94,10.3,9.75,10.03,1114400,0.0,1.0
2008-10-27,8.75,9.84,8.72,9.84,973000,8.75,9.84,8.72,9.84,973000,0.0,1.0
2008-10-28,9.34,9.41,8.52,8.94,866500,9.34,9.41,8.52,8.94,866500,0.0,1.0
2008-10-29,9.17,9.55,9.09,9.41,1119400,9.17,9.55,9.09,9.41,1119400,0.0,1.0
2008-10-30,9.59,9.76,9.11,9.42,675400,9.59,9.76,9.11,9.42,675400,0.0,1.0
2008-10-31,9.88,10.08,9.44,9.52,813300,9.88,10.08,9.44,9.52,813300,0.0,1.0
2008-11-03,10.1,10.27,9.6,9.87,648200,10.1,10.27,9.6,9.87,648200,0.0,1.0
2008-11-04,9.11,10.41,7.65,10.17,2464800,9.11,10.41,7.65,10.17,2464800,0.0,1.0
2008-11-05,8.71,9.4,8.7,9.05,864300,8.71,9.4,8.7,9.05,864300,0.0,1.0
2008-11-06,8.07,8.855,8.04,8.52,763300,8.07,8.855,8.04,8.52,763300,0.0,1.0
2008-11-07,8.0,8.34,7.92,8.34,1019700,8.0,8.34,7.92,8.34,1019700,0.0,1.0
2008-11-10,8.12,8.23,7.94,8.03,1800100,8.12,8.23,7.94,8.03,1800100,0.0,1.0
2008-11-11,7.89,8.22,7.86,8.1,816400,7.89,8.22,7.86,8.1,816400,0.0,1.0
2008-11-12,7.42,8.0,7.39,7.79,996000,7.42,8.0,7.39,7.79,996000,0.0,1.0
2008-11-13,7.63,7.67,6.765,7.45,1807000,7.63,7.67,6.765,7.45,1807000,0.0,1.0
2008-11-14,7.65,8.065,7.5,7.5,1274000,7.65,8.065,7.5,7.5,1274000,0.0,1.0
2008-11-17,7.64,8.07,7.58,7.58,974200,7.64,8.07,7.58,7.58,974200,0.0,1.0
2008-11-18,7.51,7.81,7.31,7.65,730000,7.51,7.81,7.31,7.65,730000,0.0,1.0
2008-11-19,6.58,7.69,6.47,7.51,1031700,6.58,7.69,6.47,7.51,1031700,0.0,1.0
2008-11-20,6.1,6.57,6.02,6.54,1150900,6.1,6.57,6.02,6.54,1150900,0.0,1.0
2008-11-21,6.37,6.39,5.55,6.18,1623700,6.37,6.39,5.55,6.18,1623700,0.0,1.0
2008-11-24,6.88,6.99,5.91,5.91,1112700,6.88,6.99,5.91,5.91,1112700,0.0,1.0
2008-11-25,6.95,7.0,6.71,6.93,894200,6.95,7.0,6.71,6.93,894200,0.0,1.0
2008-11-26,7.45,7.49,6.7,6.81,842000,7.45,7.49,6.7,6.81,842000,0.0,1.0
2008-11-28,7.38,7.53,7.13,7.4,248200,7.38,7.53,7.13,7.4,248200,0.0,1.0
2008-12-01,6.76,8.0,6.73,7.6,1102100,6.76,8.0,6.73,7.6,1102100,0.0,1.0
2008-12-02,7.37,7.41,6.7,6.9,1379000,7.37,7.41,6.7,6.9,1379000,0.0,1.0
2008-12-03,7.21,7.47,6.95,7.18,1235400,7.21,7.47,6.95,7.18,1235400,0.0,1.0
2008-12-04,7.68,7.92,7.06,7.15,1734400,7.68,7.92,7.06,7.15,1734400,0.0,1.0
2008-12-05,7.82,7.82,7.13,7.54,1148200,7.82,7.82,7.13,7.54,1148200,0.0,1.0
2008-12-08,9.54,9.85,8.02,8.04,2401000,9.54,9.85,8.02,8.04,2401000,0.0,1.0
2008-12-09,8.55,9.72,8.31,9.42,1173400,8.55,9.72,8.31,9.42,1173400,0.0,1.0
2008-12-10,8.7,8.84,8.47,8.66,767100,8.7,8.84,8.47,8.66,767100,0.0,1.0
2008-12-11,9.94,10.7,8.97,9.0,2943600,9.94,10.7,8.97,9.0,2943600,0.0,1.0
2008-12-12,10.08,10.2,9.47,9.71,1071000,10.08,10.2,9.47,9.71,1071000,0.0,1.0
2008-12-15,9.74,10.2,9.65,10.09,741800,9.74,10.2,9.65,10.09,741800,0.0,1.0
2008-12-16,10.34,10.37,9.75,9.95,869100,10.34,10.37,9.75,9.95,869100,0.0,1.0
2008-12-17,10.42,10.6,10.11,10.21,849800,10.42,10.6,10.11,10.21,849800,0.0,1.0
2008-12-18,10.3,10.7,10.16,10.45,1233100,10.3,10.7,10.16,10.45,1233100,0.0,1.0
2008-12-19,9.83,11.42,9.6,10.89,4304900,9.83,11.42,9.6,10.89,4304900,0.0,1.0
2008-12-22,10.09,10.17,9.78,9.99,1289300,10.09,10.17,9.78,9.99,1289300,0.0,1.0
2008-12-23,10.13,10.46,9.92,9.92,658600,10.13,10.46,9.92,9.92,658600,0.0,1.0
2008-12-24,10.38,10.52,10.1,10.15,329200,10.38,10.52,10.1,10.15,329200,0.0,1.0
2008-12-26,10.42,10.58,10.24,10.43,198300,10.42,10.58,10.24,10.43,198300,0.0,1.0
2008-12-29,10.17,10.5,10.0,10.38,608200,10.17,10.5,10.0,10.38,608200,0.0,1.0
2008-12-30,10.42,10.42,9.99,10.22,599300,10.42,10.42,9.99,10.22,599300,0.0,1.0
2008-12-31,10.65,10.71,10.24,10.41,806500,10.65,10.71,10.24,10.41,806500,0.0,1.0
2009-01-02,10.71,10.83,10.29,10.67,568800,10.71,10.83,10.29,10.67,568800,0.0,1.0
2009-01-05,10.73,10.78,10.37,10.69,597500,10.73,10.78,10.37,10.69,597500,0.0,1.0
2009-01-06,10.7,11.1,10.66,10.87,783800,10.7,11.1,10.66,10.87,783800,0.0,1.0
2009-01-07,10.71,11.0,10.55,10.57,601500,10.71,11.0,10.55,10.57,601500,0.0,1.0
2009-01-08,10.9,10.9,10.55,10.71,596700,10.9,10.9,10.55,10.71,596700,0.0,1.0
2009-01-09,10.27,10.97,10.22,10.87,650400,10.27,10.97,10.22,10.87,650400,0.0,1.0
2009-01-12,10.02,10.32,9.92,10.22,344900,10.02,10.32,9.92,10.22,344900,0.0,1.0
2009-01-13,10.62,10.62,9.93,10.02,1214000,10.62,10.62,9.93,10.02,1214000,0.0,1.0
2009-01-14,10.75,10.93,10.4501,10.46,875700,10.75,10.93,10.4501,10.46,875700,0.0,1.0
2009-01-15,11.11,11.2,10.39,10.74,777100,11.11,11.2,10.39,10.74,777100,0.0,1.0
2009-01-16,10.88,11.23,10.58,11.17,555600,10.88,11.23,10.58,11.17,555600,0.0,1.0
2009-01-20,9.97,10.85,9.91,10.71,525600,9.97,10.85,9.91,10.71,525600,0.0,1.0
2009-01-21,10.78,10.85,9.95,10.05,834700,10.78,10.85,9.95,10.05,834700,0.0,1.0
2009-01-22,10.47,10.79,10.225,10.54,599100,10.47,10.79,10.225,10.54,599100,0.0,1.0
2009-01-23,10.71,10.8,10.12,10.19,726700,10.71,10.8,10.12,10.19,726700,0.0,1.0
2009-01-26,10.85,11.25,10.65,10.78,465000,10.85,11.25,10.65,10.78,465000,0.0,1.0
2009-01-27,11.56,11.62,10.85,10.85,641700,11.56,11.62,10.85,10.85,641700,0.0,1.0
2009-01-28,11.98,12.15,11.62,11.68,903600,11.98,12.15,11.62,11.68,903600,0.0,1.0
2009-01-29,11.63,11.95,11.48,11.84,681400,11.63,11.95,11.48,11.84,681400,0.0,1.0
2009-01-30,11.47,11.85,11.46,11.71,575000,11.47,11.85,11.46,11.71,575000,0.0,1.0
2009-02-02,11.76,11.82,11.36,11.36,708000,11.76,11.82,11.36,11.36,708000,0.0,1.0
2009-02-03,11.91,12.04,11.6,11.97,574200,11.91,12.04,11.6,11.97,574200,0.0,1.0
2009-02-04,11.98,12.67,11.88,11.95,1296100,11.98,12.67,11.88,11.95,1296100,0.0,1.0
2009-02-05,11.65,12.31,11.44,11.94,1717700,11.65,12.31,11.44,11.94,1717700,0.0,1.0
2009-02-06,11.51,11.52,10.55,10.6,1292900,11.51,11.52,10.55,10.6,1292900,0.0,1.0
2009-02-09,11.5,11.53,11.02,11.41,718800,11.5,11.53,11.02,11.41,718800,0.0,1.0
2009-02-10,11.33,11.7,11.13,11.47,1096300,11.33,11.7,11.13,11.47,1096300,0.0,1.0
2009-02-11,11.32,11.34,11.05,11.24,957100,11.32,11.34,11.05,11.24,957100,0.0,1.0
2009-02-12,11.73,11.77,11.05,11.19,849500,11.73,11.77,11.05,11.19,849500,0.0,1.0
2009-02-13,11.84,11.89,11.55,11.7,759700,11.84,11.89,11.55,11.7,759700,0.0,1.0
2009-02-17,11.24,11.61,11.23,11.47,842700,11.24,11.61,11.23,11.47,842700,0.0,1.0
2009-02-18,11.09,11.4,10.88,11.4,977200,11.09,11.4,10.88,11.4,977200,0.0,1.0
2009-02-19,11.3,11.38,11.1,11.18,860500,11.3,11.38,11.1,11.18,860500,0.0,1.0
2009-02-20,11.16,11.25,10.947,11.1,1000100,11.16,11.25,10.947,11.1,1000100,0.0,1.0
2009-02-23,10.93,11.17,10.84,11.17,1097100,10.93,11.17,10.84,11.17,1097100,0.0,1.0
2009-02-24,11.39,11.45,10.89,11.04,927700,11.39,11.45,10.89,11.04,927700,0.0,1.0
2009-02-25,11.19,11.3996,11.12,11.29,857000,11.19,11.3996,11.12,11.29,857000,0.0,1.0
2009-02-26,10.66,11.26,10.55,11.25,760200,10.66,11.26,10.55,11.25,760200,0.0,1.0
2009-02-27,10.08,10.61,10.0,10.54,869600,10.08,10.61,10.0,10.54,869600,0.0,1.0
2009-03-02,9.19,9.94,9.17,9.87,1294400,9.19,9.94,9.17,9.87,1294400,0.0,1.0
2009-03-03,8.92,9.44,8.83,9.35,1389500,8.92,9.44,8.83,9.35,1389500,0.0,1.0
2009-03-04,8.97,9.16,8.73,9.08,715300,8.97,9.16,8.73,9.08,715300,0.0,1.0
2009-03-05,8.4,8.89,8.29,8.79,876600,8.4,8.89,8.29,8.79,876600,0.0,1.0
2009-03-06,8.49,8.57,8.32,8.46,620600,8.49,8.57,8.32,8.46,620600,0.0,1.0
2009-03-09,8.35,8.8,8.26,8.38,560300,8.35,8.8,8.26,8.38,560300,0.0,1.0
2009-03-10,9.01,9.05,8.4,8.51,921600,9.01,9.05,8.4,8.51,921600,0.0,1.0
2009-03-11,8.84,9.41,8.83,9.08,521100,8.84,9.41,8.83,9.08,521100,0.0,1.0
2009-03-12,9.91,9.98,8.69,8.83,754300,9.91,9.98,8.69,8.83,754300,0.0,1.0
2009-03-13,10.05,10.14,9.86,9.93,392400,10.05,10.14,9.86,9.93,392400,0.0,1.0
2009-03-16,9.56,10.17,9.55,10.17,483400,9.56,10.17,9.55,10.17,483400,0.0,1.0
2009-03-17,10.05,10.05,9.44,9.53,568600,10.05,10.05,9.44,9.53,568600,0.0,1.0
2009-03-18,10.52,10.74,10.01,10.04,640500,10.52,10.74,10.01,10.04,640500,0.0,1.0
2009-03-19,10.61,10.78,10.29,10.62,629500,10.61,10.78,10.29,10.62,629500,0.0,1.0
2009-03-20,11.03,11.16,10.35,10.7,3908300,11.03,11.16,10.35,10.7,3908300,0.0,1.0
2009-03-23,11.76,11.76,10.83,11.0,1354300,11.76,11.76,10.83,11.0,1354300,0.0,1.0
2009-03-24,11.47,11.85,11.41,11.54,750300,11.47,11.85,11.41,11.54,750300,0.0,1.0
2009-03-25,11.55,12.05,11.16,11.56,898100,11.55,12.05,11.16,11.56,898100,0.0,1.0
2009-03-26,13.13,13.16,11.41,11.54,2361800,13.13,13.16,11.41,11.54,2361800,0.0,1.0
2009-03-27,12.1,12.96,12.03,12.94,1451000,12.1,12.96,12.03,12.94,1451000,0.0,1.0
2009-03-30,11.82,12.02,11.5,11.79,680300,11.82,12.02,11.5,11.79,680300,0.0,1.0
2009-03-31,12.13,12.41,11.6,11.99,1850300,12.13,12.41,11.6,11.99,1850300,0.0,1.0
2009-04-01,11.96,12.08,11.56,11.96,1727000,11.96,12.08,11.56,11.96,1727000,0.0,1.0
2009-04-02,11.41,12.33,11.37,12.06,2885900,11.41,12.33,11.37,12.06,2885900,0.0,1.0
2009-04-03,9.49,10.96,9.14,10.7,4302400,9.49,10.96,9.14,10.7,4302400,0.0,1.0
2009-04-06,8.86,9.5,8.71,9.39,2128600,8.86,9.5,8.71,9.39,2128600,0.0,1.0
2009-04-07,8.39,8.68,8.25,8.52,2962000,8.39,8.68,8.25,8.52,2962000,0.0,1.0
2009-04-08,8.44,8.71,8.25,8.45,2064200,8.44,8.71,8.25,8.45,2064200,0.0,1.0
2009-04-09,8.5,8.7,8.38,8.7,1007800,8.5,8.7,8.38,8.7,1007800,0.0,1.0
2009-04-13,8.95,8.99,8.73,8.75,1567400,8.95,8.99,8.73,8.75,1567400,0.0,1.0
2009-04-14,8.7,9.02,8.5899,8.92,1136100,8.7,9.02,8.5899,8.92,1136100,0.0,1.0
2009-04-15,8.45,8.71,8.24,8.38,1749200,8.45,8.71,8.24,8.38,1749200,0.0,1.0
2009-04-16,8.37,8.59,8.25,8.5,1140600,8.37,8.59,8.25,8.5,1140600,0.0,1.0
2009-04-17,8.1,8.44,8.0,8.35,1207900,8.1,8.44,8.0,8.35,1207900,0.0,1.0
2009-04-20,7.68,8.11,7.58,7.99,1168300,7.68,8.11,7.58,7.99,1168300,0.0,1.0
2009-04-21,7.88,7.93,7.61,7.66,852100,7.88,7.93,7.61,7.66,852100,0.0,1.0
2009-04-22,7.75,7.93,7.72,7.74,1048600,7.75,7.93,7.72,7.74,1048600,0.0,1.0
2009-04-23,7.6,7.8,7.41,7.76,1459500,7.6,7.8,7.41,7.76,1459500,0.0,1.0
2009-04-24,7.73,7.78,7.53,7.63,905100,7.73,7.78,7.53,7.63,905100,0.0,1.0
2009-04-27,7.61,7.89,7.59,7.76,965600,7.61,7.89,7.59,7.76,965600,0.0,1.0
2009-04-28,7.56,7.69,7.47,7.55,883100,7.56,7.69,7.47,7.55,883100,0.0,1.0
2009-04-29,7.79,7.84,7.5,7.6,781600,7.79,7.84,7.5,7.6,781600,0.0,1.0
2009-04-30,7.65,8.14,7.64,7.83,920400,7.65,8.14,7.64,7.83,920400,0.0,1.0
2009-05-01,7.64,7.78,7.51,7.67,718100,7.64,7.78,7.51,7.67,718100,0.0,1.0
2009-05-04,7.85,7.86,7.63,7.72,1214600,7.85,7.86,7.63,7.72,1214600,0.0,1.0
2009-05-05,8.75,9.6,8.66,9.3,4159000,8.75,9.6,8.66,9.3,4159000,0.0,1.0
2009-05-06,8.59,9.05,8.27,8.92,1477700,8.59,9.05,8.27,8.92,1477700,0.0,1.0
2009-05-07,8.73,8.87,8.6,8.65,981400,8.73,8.87,8.6,8.65,981400,0.0,1.0
2009-05-08,9.0,9.16,8.8,8.9,896300,9.0,9.16,8.8,8.9,896300,0.0,1.0
2009-05-11,9.06,9.21,8.85,8.93,932300,9.06,9.21,8.85,8.93,932300,0.0,1.0
2009-05-12,8.81,9.15,8.67,9.09,785700,8.81,9.15,8.67,9.09,785700,0.0,1.0
2009-05-13,8.46,8.73,8.29,8.62,1055000,8.46,8.73,8.29,8.62,1055000,0.0,1.0
2009-05-14,8.63,8.8,8.5101,8.54,739900,8.63,8.8,8.5101,8.54,739900,0.0,1.0
2009-05-15,8.62,8.75,8.46,8.6,704200,8.62,8.75,8.46,8.6,704200,0.0,1.0
2009-05-18,8.75,8.85,8.61,8.76,692300,8.75,8.85,8.61,8.76,692300,0.0,1.0
2009-05-19,8.81,8.88,8.62,8.66,658100,8.81,8.88,8.62,8.66,658100,0.0,1.0
2009-05-20,8.81,9.195,8.71,8.85,785100,8.81,9.195,8.71,8.85,785100,0.0,1.0
2009-05-21,8.5,8.785,8.27,8.74,678900,8.5,8.785,8.27,8.74,678900,0.0,1.0
2009-05-22,8.25,8.65,8.22,8.5,1158200,8.25,8.65,8.22,8.5,1158200,0.0,1.0
2009-05-26,8.55,8.61,8.17,8.2,981700,8.55,8.61,8.17,8.2,981700,0.0,1.0
2009-05-27,8.33,8.84,8.29,8.47,1376600,8.33,8.84,8.29,8.47,1376600,0.0,1.0
2009-05-28,8.25,8.65,8.25,8.41,769500,8.25,8.65,8.25,8.41,769500,0.0,1.0
2009-05-29,8.12,8.36,8.065,8.3,1171000,8.12,8.36,8.065,8.3,1171000,0.0,1.0
2009-06-01,8.11,8.45,7.9799,8.25,1562500,8.11,8.45,7.9799,8.25,1562500,0.0,1.0
2009-06-02,7.99,8.15,7.77,8.05,3561900,7.99,8.15,7.77,8.05,3561900,0.0,1.0
2009-06-03,8.06,8.32,7.89,7.96,1358100,8.06,8.32,7.89,7.96,1358100,0.0,1.0
2009-06-04,8.2,8.35,7.99,8.08,1658600,8.2,8.35,7.99,8.08,1658600,0.0,1.0
2009-06-05,8.5,8.67,8.26,8.4,1777100,8.5,8.67,8.26,8.4,1777100,0.0,1.0
2009-06-08,8.55,8.75,8.42,8.53,1179100,8.55,8.75,8.42,8.53,1179100,0.0,1.0
2009-06-09,8.61,8.69,8.52,8.58,492800,8.61,8.69,8.52,8.58,492800,0.0,1.0
2009-06-10,8.71,8.74,8.52,8.68,1217500,8.71,8.74,8.52,8.68,1217500,0.0,1.0
2009-06-11,9.1,9.275,8.67,8.67,1238100,9.1,9.275,8.67,8.67,1238100,0.0,1.0
2009-06-12,9.28,9.29,8.93,9.06,743500,9.28,9.29,8.93,9.06,743500,0.0,1.0
2009-06-15,9.1,9.18,8.84,9.15,988800,9.1,9.18,8.84,9.15,988800,0.0,1.0
2009-06-16,9.36,9.5,8.8601,9.07,1747200,9.36,9.5,8.8601,9.07,1747200,0.0,1.0
2009-06-17,9.58,9.68,9.21,9.34,860600,9.58,9.68,9.21,9.34,860600,0.0,1.0
2009-06-18,9.62,9.65,9.34,9.56,948200,9.62,9.65,9.34,9.56,948200,0.0,1.0
2009-06-19,9.92,10.03,9.69,9.76,1719000,9.92,10.03,9.69,9.76,1719000,0.0,1.0
2009-06-22,10.06,10.11,9.78,9.82,1333400,10.06,10.11,9.78,9.82,1333400,0.0,1.0
2009-06-23,9.84,10.06,9.75,10.06,1098200,9.84,10.06,9.75,10.06,1098200,0.0,1.0
2009-06-24,10.32,10.44,9.65,9.89,1225200,10.32,10.44,9.65,9.89,1225200,0.0,1.0
2009-06-25,10.9,10.97,10.03,10.28,1345200,10.9,10.97,10.03,10.28,1345200,0.0,1.0
2009-06-26,11.2,11.2,10.581,10.79,1054600,11.2,11.2,10.581,10.79,1054600,0.0,1.0
2009-06-29,10.88,11.1,10.6,11.1,887700,10.88,11.1,10.6,11.1,887700,0.0,1.0
2009-06-30,10.82,11.07,10.77,10.9,813900,10.82,11.07,10.77,10.9,813900,0.0,1.0
2009-07-01,11.04,11.12,10.86,10.88,444500,11.04,11.12,10.86,10.88,444500,0.0,1.0
2009-07-02,10.46,10.89,10.29,10.87,858500,10.46,10.89,10.29,10.87,858500,0.0,1.0
2009-07-06,10.47,10.49,10.04,10.39,672900,10.47,10.49,10.04,10.39,672900,0.0,1.0
2009-07-07,10.26,10.59,10.26,10.48,322300,10.26,10.59,10.26,10.48,322300,0.0,1.0
2009-07-08,10.23,10.7,10.06,10.64,842300,10.23,10.7,10.06,10.64,842300,0.0,1.0
2009-07-09,10.19,10.33,10.06,10.26,397500,10.19,10.33,10.06,10.26,397500,0.0,1.0
2009-07-10,10.16,10.37,9.93,10.13,504100,10.16,10.37,9.93,10.13,504100,0.0,1.0
2009-07-13,10.17,10.19,9.79,9.99,429900,10.17,10.19,9.79,9.99,429900,0.0,1.0
2009-07-14,10.18,10.19,10.04,10.13,389400,10.18,10.19,10.04,10.13,389400,0.0,1.0
2009-07-15,10.53,10.74,10.32,10.35,1079200,10.53,10.74,10.32,10.35,1079200,0.0,1.0
2009-07-16,10.51,10.75,10.44,10.47,681200,10.51,10.75,10.44,10.47,681200,0.0,1.0
2009-07-17,10.47,10.77,10.42,10.54,498400,10.47,10.77,10.42,10.54,498400,0.0,1.0
2009-07-20,10.75,10.81,10.4,10.57,351300,10.75,10.81,10.4,10.57,351300,0.0,1.0
2009-07-21,10.73,11.12,10.64,11.01,498800,10.73,11.12,10.64,11.01,498800,0.0,1.0
2009-07-22,11.03,11.11,10.72,10.72,566700,11.03,11.11,10.72,10.72,566700,0.0,1.0
2009-07-23,11.62,11.77,10.75,11.03,845500,11.62,11.77,10.75,11.03,845500,0.0,1.0
2009-07-24,11.61,11.67,11.4309,11.52,446500,11.61,11.67,11.4309,11.52,446500,0.0,1.0
2009-07-27,11.65,11.68,11.43,11.56,373600,11.65,11.68,11.43,11.56,373600,0.0,1.0
2009-07-28,11.28,11.58,11.08,11.55,509600,11.28,11.58,11.08,11.55,509600,0.0,1.0
2009-07-29,11.04,11.27,10.96,11.17,554300,11.04,11.27,10.96,11.17,554300,0.0,1.0
2009-07-30,10.87,11.19,10.8,11.13,821600,10.87,11.19,10.8,11.13,821600,0.0,1.0
2009-07-31,10.32,10.985,10.2,10.8,1698100,10.32,10.985,10.2,10.8,1698100,0.0,1.0
2009-08-03,11.15,11.29,10.27,10.27,1396500,11.15,11.29,10.27,10.27,1396500,0.0,1.0
2009-08-04,11.2,11.3,10.89,11.05,471100,11.2,11.3,10.89,11.05,471100,0.0,1.0
2009-08-05,10.73,11.14,10.55,11.14,836100,10.73,11.14,10.55,11.14,836100,0.0,1.0
2009-08-06,10.52,10.88,10.45,10.8,642400,10.52,10.88,10.45,10.8,642400,0.0,1.0
2009-08-07,10.55,10.9,10.37,10.68,750200,10.55,10.9,10.37,10.68,750200,0.0,1.0
2009-08-10,10.28,10.49,10.13,10.44,789900,10.28,10.49,10.13,10.44,789900,0.0,1.0
2009-08-11,9.94,10.32,9.91,10.24,519900,9.94,10.32,9.91,10.24,519900,0.0,1.0
2009-08-12,10.05,10.21,9.845,9.88,674500,10.05,10.21,9.845,9.88,674500,0.0,1.0
2009-08-13,9.94,10.22,9.856,10.13,511300,9.94,10.22,9.856,10.13,511300,0.0,1.0
2009-08-14,9.55,9.98,9.44,9.93,620800,9.55,9.98,9.44,9.93,620800,0.0,1.0
2009-08-17,9.46,9.48,9.25,9.36,426900,9.46,9.48,9.25,9.36,426900,0.0,1.0
2009-08-18,9.81,9.81,9.34,9.48,590200,9.81,9.81,9.34,9.48,590200,0.0,1.0
2009-08-19,10.3,10.35,9.71,9.73,651900,10.3,10.35,9.71,9.73,651900,0.0,1.0
2009-08-20,10.42,10.55,10.17,10.31,826400,10.42,10.55,10.17,10.31,826400,0.0,1.0
2009-08-21,10.41,10.59,10.36,10.54,518200,10.41,10.59,10.36,10.54,518200,0.0,1.0
2009-08-24,10.4,10.54,10.28,10.46,393100,10.4,10.54,10.28,10.46,393100,0.0,1.0
2009-08-25,10.35,10.5,10.1844,10.25,885200,10.35,10.5,10.1844,10.25,885200,0.0,1.0
2009-08-26,10.37,10.51,10.24,10.34,307900,10.37,10.51,10.24,10.34,307900,0.0,1.0
2009-08-27,9.55,9.9899,8.98,9.6,1993000,9.55,9.9899,8.98,9.6,1993000,0.0,1.0
2009-08-28,9.37,9.59,9.21,9.59,799900,9.37,9.59,9.21,9.59,799900,0.0,1.0
2009-08-31,9.05,9.34,8.97,9.27,606700,9.05,9.34,8.97,9.27,606700,0.0,1.0
2009-09-01,8.75,9.09,8.64,8.99,1046800,8.75,9.09,8.64,8.99,1046800,0.0,1.0
2009-09-02,8.98,9.09,8.64,8.75,2588300,8.98,9.09,8.64,8.75,2588300,0.0,1.0
2009-09-03,9.02,9.1,8.86,9.0,899200,9.02,9.1,8.86,9.0,899200,0.0,1.0
2009-09-04,9.22,9.24,8.9,8.98,426400,9.22,9.24,8.9,8.98,426400,0.0,1.0
2009-09-08,9.51,9.51,9.2399,9.25,516400,9.51,9.51,9.2399,9.25,516400,0.0,1.0
2009-09-09,9.45,9.56,9.31,9.48,481900,9.45,9.56,9.31,9.48,481900,0.0,1.0
2009-09-10,9.41,9.45,9.24,9.41,319700,9.41,9.45,9.24,9.41,319700,0.0,1.0
2009-09-11,9.48,9.52,9.15,9.3,695100,9.48,9.52,9.15,9.3,695100,0.0,1.0
2009-09-14,9.69,9.71,9.383,9.43,315700,9.69,9.71,9.383,9.43,315700,0.0,1.0
2009-09-15,9.68,9.8,9.53,9.65,395700,9.68,9.8,9.53,9.65,395700,0.0,1.0
2009-09-16,9.88,9.93,9.65,9.74,753300,9.88,9.93,9.65,9.74,753300,0.0,1.0
2009-09-17,9.96,10.1,9.84,9.88,758000,9.96,10.1,9.84,9.88,758000,0.0,1.0
2009-09-18,9.89,10.09,9.87,9.98,997600,9.89,10.09,9.87,9.98,997600,0.0,1.0
2009-09-21,10.04,10.06,9.81,9.87,366300,10.04,10.06,9.81,9.87,366300,0.0,1.0
2009-09-22,9.89,10.11,9.88,10.08,665000,9.89,10.11,9.88,10.08,665000,0.0,1.0
2009-09-23,9.71,9.99,9.7,9.93,662200,9.71,9.99,9.7,9.93,662200,0.0,1.0
2009-09-24,9.45,9.81,9.35,9.77,645900,9.45,9.81,9.35,9.77,645900,0.0,1.0
2009-09-25,9.2,9.47,9.04,9.4,800800,9.2,9.47,9.04,9.4,800800,0.0,1.0
2009-09-28,9.33,9.37,9.19,9.27,714500,9.33,9.37,9.19,9.27,714500,0.0,1.0
2009-09-29,9.45,9.58,9.3225,9.4,887300,9.45,9.58,9.3225,9.4,887300,0.0,1.0
2009-09-30,9.19,9.49,9.08,9.43,634600,9.19,9.49,9.08,9.43,634600,0.0,1.0
2009-10-01,8.7999,9.21,8.76,9.16,646300,8.7999,9.21,8.76,9.16,646300,0.0,1.0
2009-10-02,8.8,8.84,8.62,8.73,1255400,8.8,8.84,8.62,8.73,1255400,0.0,1.0
2009-10-05,8.79,9.25,8.75,8.85,529200,8.79,9.25,8.75,8.85,529200,0.0,1.0
2009-10-06,8.98,9.03,8.6736,8.85,353400,8.98,9.03,8.6736,8.85,353400,0.0,1.0
2009-10-07,8.84,9.18,8.8,8.98,907000,8.84,9.18,8.8,8.98,907000,0.0,1.0
2009-10-08,8.72,9.04,8.44,8.92,973000,8.72,9.04,8.44,8.92,973000,0.0,1.0
2009-10-09,8.69,8.69,8.5,8.69,821800,8.69,8.69,8.5,8.69,821800,0.0,1.0
2009-10-12,8.59,8.76,8.55,8.66,374400,8.59,8.76,8.55,8.66,374400,0.0,1.0
2009-10-13,8.62,9.08,8.54,9.08,761400,8.62,9.08,8.54,9.08,761400,0.0,1.0
2009-10-14,8.88,8.91,8.575,8.67,1170900,8.88,8.91,8.575,8.67,1170900,0.0,1.0
2009-10-15,9.12,9.19,8.78,8.85,860000,9.12,9.19,8.78,8.85,860000,0.0,1.0
2009-10-16,8.99,9.14,8.97,9.09,563600,8.99,9.14,8.97,9.09,563600,0.0,1.0
2009-10-19,9.02,9.25,8.91,9.04,584700,9.02,9.25,8.91,9.04,584700,0.0,1.0
2009-10-20,8.85,9.15,8.8,9.05,398100,8.85,9.15,8.8,9.05,398100,0.0,1.0
2009-10-21,8.72,9.05,8.7,8.85,692400,8.72,9.05,8.7,8.85,692400,0.0,1.0
2009-10-22,8.89,8.98,8.71,8.72,441400,8.89,8.98,8.71,8.72,441400,0.0,1.0
2009-10-23,8.64,8.96,8.43,8.89,948900,8.64,8.96,8.43,8.89,948900,0.0,1.0
2009-10-26,8.46,8.79,8.43,8.62,529600,8.46,8.79,8.43,8.62,529600,0.0,1.0
2009-10-27,8.41,8.6,8.33,8.51,865300,8.41,8.6,8.33,8.51,865300,0.0,1.0
2009-10-28,8.26,8.45,8.23,8.37,1007700,8.26,8.45,8.23,8.37,1007700,0.0,1.0
2009-10-29,8.19,8.48,8.13,8.28,648900,8.19,8.48,8.13,8.28,648900,0.0,1.0
2009-10-30,7.97,8.18,7.87,8.14,1034000,7.97,8.18,7.87,8.14,1034000,0.0,1.0
2009-11-02,7.98,8.27,7.81,8.05,579500,7.98,8.27,7.81,8.05,579500,0.0,1.0
2009-11-03,8.13,8.13,7.84,7.95,548900,8.13,8.13,7.84,7.95,548900,0.0,1.0
2009-11-04,7.83,8.13,7.75,8.12,937100,7.83,8.13,7.75,8.12,937100,0.0,1.0
2009-11-05,8.09,8.25,7.82,7.86,531100,8.09,8.25,7.82,7.86,531100,0.0,1.0
2009-11-06,7.7,7.98,7.56,7.98,1747600,7.7,7.98,7.56,7.98,1747600,0.0,1.0
2009-11-09,7.63,7.78,7.56,7.71,892300,7.63,7.78,7.56,7.71,892300,0.0,1.0
2009-11-10,7.58,7.67,7.54,7.59,465300,7.58,7.67,7.54,7.59,465300,0.0,1.0
2009-11-11,7.89,7.93,7.57,7.66,828900,7.89,7.93,7.57,7.66,828900,0.0,1.0
2009-11-12,7.93,8.01,7.8,7.85,872100,7.93,8.01,7.8,7.85,872100,0.0,1.0
2009-11-13,7.91,7.98,7.75,7.98,652300,7.91,7.98,7.75,7.98,652300,0.0,1.0
2009-11-16,8.18,8.34,8.03,8.34,1550900,8.18,8.34,8.03,8.34,1550900,0.0,1.0
2009-11-17,9.36,9.42,8.54,8.6,2547600,9.36,9.42,8.54,8.6,2547600,0.0,1.0
2009-11-18,9.21,9.37,8.98,9.33,913200,9.21,9.37,8.98,9.33,913200,0.0,1.0
2009-11-19,8.91,9.19,8.73,9.18,999300,8.91,9.19,8.73,9.18,999300,0.0,1.0
2009-11-20,8.66,8.99,8.63,8.89,514200,8.66,8.99,8.63,8.89,514200,0.0,1.0
2009-11-23,8.65,8.895,8.625,8.78,1023200,8.65,8.895,8.625,8.78,1023200,0.0,1.0
2009-11-24,8.63,8.69,8.54,8.64,826000,8.63,8.69,8.54,8.64,826000,0.0,1.0
2009-11-25,8.91,8.91,8.62,8.64,944400,8.91,8.91,8.62,8.64,944400,0.0,1.0
2009-11-27,8.63,8.89,8.63,8.65,516500,8.63,8.89,8.63,8.65,516500,0.0,1.0
2009-11-30,8.98,9.0,8.54,8.71,1120300,8.98,9.0,8.54,8.71,1120300,0.0,1.0
2009-12-01,9.11,9.2,9.01,9.04,1962600,9.11,9.2,9.01,9.04,1962600,0.0,1.0
2009-12-02,9.06,9.29,9.05,9.11,885800,9.06,9.29,9.05,9.11,885800,0.0,1.0
2009-12-03,8.84,9.21,8.83,9.06,679600,8.84,9.21,8.83,9.06,679600,0.0,1.0
2009-12-04,9.06,9.2,8.93,8.99,835300,9.06,9.2,8.93,8.99,835300,0.0,1.0
2009-12-07,8.9,9.11,8.88,9.03,666000,8.9,9.11,8.88,9.03,666000,0.0,1.0
2009-12-08,8.82,9.02,8.68,8.84,1361500,8.82,9.02,8.68,8.84,1361500,0.0,1.0
2009-12-09,8.64,8.86,8.63,8.83,669700,8.64,8.86,8.63,8.83,669700,0.0,1.0
2009-12-10,8.75,8.9,8.68,8.71,702400,8.75,8.9,8.68,8.71,702400,0.0,1.0
2009-12-11,8.84,8.91,8.58,8.76,1093000,8.84,8.91,8.58,8.76,1093000,0.0,1.0
2009-12-14,8.89,8.89,8.6,8.86,713300,8.89,8.89,8.6,8.86,713300,0.0,1.0
2009-12-15,8.81,8.9,8.705,8.85,1101800,8.81,8.9,8.705,8.85,1101800,0.0,1.0
2009-12-16,8.68,8.86,8.64,8.84,1548800,8.68,8.86,8.64,8.84,1548800,0.0,1.0
2009-12-17,8.83,9.0,8.7,8.92,1871000,8.83,9.0,8.7,8.92,1871000,0.0,1.0
2009-12-18,8.93,8.95,8.76,8.89,1733700,8.93,8.95,8.76,8.89,1733700,0.0,1.0
2009-12-21,9.37,9.39,8.93,8.98,1359000,9.37,9.39,8.93,8.98,1359000,0.0,1.0
2009-12-22,9.88,9.91,9.33,9.37,1524000,9.88,9.91,9.33,9.37,1524000,0.0,1.0
2009-12-23,9.57,10.08,9.46,9.9,1743100,9.57,10.08,9.46,9.9,1743100,0.0,1.0
2009-12-24,9.57,9.65,9.41,9.62,430900,9.57,9.65,9.41,9.62,430900,0.0,1.0
2009-12-28,9.6,9.75,9.52,9.66,434300,9.6,9.75,9.52,9.66,434300,0.0,1.0
2009-12-29,9.56,9.64,9.5,9.6,576800,9.56,9.64,9.5,9.6,576800,0.0,1.0
2009-12-30,9.56,9.64,9.27,9.56,1072800,9.56,9.64,9.27,9.56,1072800,0.0,1.0
2009-12-31,9.41,9.6,9.39,9.54,386900,9.41,9.6,9.39,9.54,386900,0.0,1.0
2010-01-04,9.71,9.72,9.47,9.47,567700,9.71,9.72,9.47,9.47,567700,0.0,1.0
2010-01-05,9.69,9.88,9.52,9.73,973500,9.69,9.88,9.52,9.73,973500,0.0,1.0
2010-01-06,10.11,10.14,9.71,9.71,1210300,10.11,10.14,9.71,9.71,1210300,0.0,1.0
2010-01-07,10.13,10.3,9.93,10.13,916600,10.13,10.3,9.93,10.13,916600,0.0,1.0
2010-01-08,10.01,10.13,9.88,10.07,646100,10.01,10.13,9.88,10.07,646100,0.0,1.0
2010-01-11,10.31,10.35,9.95,10.08,1119800,10.31,10.35,9.95,10.08,1119800,0.0,1.0
2010-01-12,10.3,10.37,10.0,10.15,1234000,10.3,10.37,10.0,10.15,1234000,0.0,1.0
2010-01-13,10.85,10.9,10.24,10.35,1563000,10.85,10.9,10.24,10.35,1563000,0.0,1.0
2010-01-14,11.06,11.06,10.72,10.79,1268200,11.06,11.06,10.72,10.79,1268200,0.0,1.0
2010-01-15,10.8,11.2,10.65,11.07,986400,10.8,11.2,10.65,11.07,986400,0.0,1.0
2010-01-19,11.09,11.15,10.76,10.76,1402600,11.09,11.15,10.76,10.76,1402600,0.0,1.0
2010-01-20,11.45,11.46,10.91,11.04,1663800,11.45,11.46,10.91,11.04,1663800,0.0,1.0
2010-01-21,11.23,11.49,11.05,11.41,1781300,11.23,11.49,11.05,11.41,1781300,0.0,1.0
2010-01-22,10.87,11.22,10.8,11.2,900600,10.87,11.22,10.8,11.2,900600,0.0,1.0
2010-01-25,10.78,10.92,10.66,10.92,677200,10.78,10.92,10.66,10.92,677200,0.0,1.0
2010-01-26,11.56,12.45,11.52,12.2,4637900,11.56,12.45,11.52,12.2,4637900,0.0,1.0
2010-01-27,11.5,11.68,11.4019,11.55,1488800,11.5,11.68,11.4019,11.55,1488800,0.0,1.0
2010-01-28,11.13,11.5,11.11,11.5,1819100,11.13,11.5,11.11,11.5,1819100,0.0,1.0
2010-01-29,10.94,11.24,10.87,11.22,1462200,10.94,11.24,10.87,11.22,1462200,0.0,1.0
2010-02-01,11.04,11.13,10.83,11.01,991600,11.04,11.13,10.83,11.01,991600,0.0,1.0
2010-02-02,11.25,11.27,10.94,11.08,1357300,11.25,11.27,10.94,11.08,1357300,0.0,1.0
2010-02-03,11.09,11.28,10.99,11.18,607400,11.09,11.28,10.99,11.18,607400,0.0,1.0
2010-02-04,10.52,11.2,10.5,11.08,954100,10.52,11.2,10.5,11.08,954100,0.0,1.0
2010-02-05,11.18,11.69,10.7,11.61,3124600,11.18,11.69,10.7,11.61,3124600,0.0,1.0
2010-02-08,11.37,11.6,11.01,11.22,2145100,11.37,11.6,11.01,11.22,2145100,0.0,1.0
2010-02-09,11.43,11.68,11.4,11.56,1175800,11.43,11.68,11.4,11.56,1175800,0.0,1.0
2010-02-10,11.67,11.68,11.35,11.43,708200,11.67,11.68,11.35,11.43,708200,0.0,1.0
2010-02-11,11.69,11.76,11.44,11.61,686500,11.69,11.76,11.44,11.61,686500,0.0,1.0
2010-02-12,11.85,11.85,11.48,11.56,705300,11.85,11.85,11.48,11.56,705300,0.0,1.0
2010-02-16,11.92,11.9653,11.74,11.96,471100,11.92,11.9653,11.74,11.96,471100,0.0,1.0
2010-02-17,12.0,12.07,11.755,11.99,492100,12.0,12.07,11.755,11.99,492100,0.0,1.0
2010-02-18,11.8,12.06,11.77,12.03,365400,11.8,12.06,11.77,12.03,365400,0.0,1.0
2010-02-19,11.7,11.81,11.61,11.81,586300,11.7,11.81,11.61,11.81,586300,0.0,1.0
2010-02-22,11.47,11.7,11.38,11.7,753300,11.47,11.7,11.38,11.7,753300,0.0,1.0
2010-02-23,11.2,11.52,11.13,11.42,641200,11.2,11.52,11.13,11.42,641200,0.0,1.0
2010-02-24,11.18,11.32,10.95,11.26,918200,11.18,11.32,10.95,11.26,918200,0.0,1.0
2010-02-25,11.1,11.24,11.01,11.04,685300,11.1,11.24,11.01,11.04,685300,0.0,1.0
2010-02-26,11.46,11.53,11.07,11.07,927900,11.46,11.53,11.07,11.07,927900,0.0,1.0
2010-03-01,11.57,11.59,11.23,11.35,850500,11.57,11.59,11.23,11.35,850500,0.0,1.0
2010-03-02,11.84,11.99,11.55,11.59,1602900,11.84,11.99,11.55,11.59,1602900,0.0,1.0
2010-03-03,11.94,12.1,11.88,11.89,1000700,11.94,12.1,11.88,11.89,1000700,0.0,1.0
2010-03-04,11.89,12.13,11.785,11.92,689600,11.89,12.13,11.785,11.92,689600,0.0,1.0
2010-03-05,12.2,12.2,11.9,11.9,712300,12.2,12.2,11.9,11.9,712300,0.0,1.0
2010-03-08,12.45,12.53,12.1485,12.16,1537400,12.45,12.53,12.1485,12.16,1537400,0.0,1.0
2010-03-09,12.92,13.42,12.58,12.88,5082600,12.92,13.42,12.58,12.88,5082600,0.0,1.0
2010-03-10,12.56,13.18,12.45,13.01,3327400,12.56,13.18,12.45,13.01,3327400,0.0,1.0
2010-03-11,12.64,12.8,11.74,12.71,3958800,12.64,12.8,11.74,12.71,3958800,0.0,1.0
2010-03-12,12.21,12.77,12.02,12.73,3350000,12.21,12.77,12.02,12.73,3350000,0.0,1.0
2010-03-15,14.01,14.19,13.2,13.97,7349700,14.01,14.19,13.2,13.97,7349700,0.0,1.0
2010-03-16,13.62,14.042,13.51,14.02,2857300,13.62,14.042,13.51,14.02,2857300,0.0,1.0
2010-03-17,13.33,13.61,13.2,13.6,1862200,13.33,13.61,13.2,13.6,1862200,0.0,1.0
2010-03-18,13.31,13.43,13.08,13.37,905300,13.31,13.43,13.08,13.37,905300,0.0,1.0
2010-03-19,12.94,13.3,12.83,13.2,2563000,12.94,13.3,12.83,13.2,2563000,0.0,1.0
2010-03-22,13.14,13.285,12.75,12.82,1248000,13.14,13.285,12.75,12.82,1248000,0.0,1.0
2010-03-23,13.17,13.22,12.93,13.14,678400,13.17,13.22,12.93,13.14,678400,0.0,1.0
2010-03-24,13.0,13.23,12.97,13.2,439900,13.0,13.23,12.97,13.2,439900,0.0,1.0
2010-03-25,13.15,13.5,13.04,13.07,1131400,13.15,13.5,13.04,13.07,1131400,0.0,1.0
2010-03-26,12.94,13.17,12.81,13.15,756200,12.94,13.17,12.81,13.15,756200,0.0,1.0
2010-03-29,12.92,13.09,12.8,12.97,435700,12.92,13.09,12.8,12.97,435700,0.0,1.0
2010-03-30,13.09,13.14,12.82,12.97,663600,13.09,13.14,12.82,12.97,663600,0.0,1.0
2010-03-31,12.97,13.14,12.895,13.06,700300,12.97,13.14,12.895,13.06,700300,0.0,1.0
2010-04-01,13.27,13.29,12.99,13.26,941300,13.27,13.29,12.99,13.26,941300,0.0,1.0
2010-04-05,13.26,13.32,13.1,13.27,551700,13.26,13.32,13.1,13.27,551700,0.0,1.0
2010-04-06,13.16,13.38,13.08,13.16,659600,13.16,13.38,13.08,13.16,659600,0.0,1.0
2010-04-07,13.1,13.34,12.96,13.08,875600,13.1,13.34,12.96,13.08,875600,0.0,1.0
2010-04-08,13.49,13.5,12.97,13.03,1145100,13.49,13.5,12.97,13.03,1145100,0.0,1.0
2010-04-09,13.4,13.55,13.31,13.5,638300,13.4,13.55,13.31,13.5,638300,0.0,1.0
2010-04-12,13.34,13.5,13.19,13.43,676400,13.34,13.5,13.19,13.43,676400,0.0,1.0
2010-04-13,13.39,13.74,13.25,13.35,447400,13.39,13.74,13.25,13.35,447400,0.0,1.0
2010-04-14,13.75,13.76,13.33,13.47,744700,13.75,13.76,13.33,13.47,744700,0.0,1.0
2010-04-15,13.57,13.87,13.54,13.69,453900,13.57,13.87,13.54,13.69,453900,0.0,1.0
2010-04-16,13.48,13.66,13.171,13.59,896000,13.48,13.66,13.171,13.59,896000,0.0,1.0
2010-04-19,12.96,13.51,12.94,13.41,935200,12.96,13.51,12.94,13.41,935200,0.0,1.0
2010-04-20,13.23,13.26,12.96,12.97,588800,13.23,13.26,12.96,12.97,588800,0.0,1.0
2010-04-21,13.26,13.31,12.98,13.21,982200,13.26,13.31,12.98,13.21,982200,0.0,1.0
2010-04-22,13.4,13.5,12.9605,13.2,648700,13.4,13.5,12.9605,13.2,648700,0.0,1.0
2010-04-23,13.35,13.48,13.31,13.44,893400,13.35,13.48,13.31,13.44,893400,0.0,1.0
2010-04-26,13.16,13.71,13.15,13.3,830700,13.16,13.71,13.15,13.3,830700,0.0,1.0
2010-04-27,13.09,13.64,13.09,13.45,1320500,13.09,13.64,13.09,13.45,1320500,0.0,1.0
2010-04-28,13.21,13.3,13.03,13.18,658100,13.21,13.3,13.03,13.18,658100,0.0,1.0
2010-04-29,13.37,13.56,13.15,13.25,844200,13.37,13.56,13.15,13.25,844200,0.0,1.0
2010-04-30,13.11,13.46,13.1,13.44,277500,13.11,13.46,13.1,13.44,277500,0.0,1.0
2010-05-03,13.36,13.5,13.0,13.1,675700,13.36,13.5,13.0,13.1,675700,0.0,1.0
2010-05-04,12.78,13.27,12.75,13.21,811200,12.78,13.27,12.75,13.21,811200,0.0,1.0
2010-05-05,12.66,12.85,12.16,12.69,748700,12.66,12.85,12.16,12.69,748700,0.0,1.0
2010-05-06,12.0,12.63,9.81,12.63,1766100,12.0,12.63,9.81,12.63,1766100,0.0,1.0
2010-05-07,11.6,12.05,11.16,11.89,2565100,11.6,12.05,11.16,11.89,2565100,0.0,1.0
2010-05-10,11.98,12.2,11.7,11.98,995200,11.98,12.2,11.7,11.98,995200,0.0,1.0
2010-05-11,11.98,12.26,11.691,11.87,1076500,11.98,12.26,11.691,11.87,1076500,0.0,1.0
2010-05-12,12.65,12.66,11.911,12.04,851400,12.65,12.66,11.911,12.04,851400,0.0,1.0
2010-05-13,12.61,12.81,12.51,12.59,722400,12.61,12.81,12.51,12.59,722400,0.0,1.0
2010-05-14,11.6,12.1,11.43,12.0,3117200,11.6,12.1,11.43,12.0,3117200,0.0,1.0
2010-05-17,11.74,11.8,11.5,11.61,1757700,11.74,11.8,11.5,11.61,1757700,0.0,1.0
2010-05-18,11.41,11.95,11.37,11.86,1133500,11.41,11.95,11.37,11.86,1133500,0.0,1.0
2010-05-19,11.4,11.67,11.12,11.41,881900,11.4,11.67,11.12,11.41,881900,0.0,1.0
2010-05-20,10.7,11.36,10.67,11.18,1661400,10.7,11.36,10.67,11.18,1661400,0.0,1.0
2010-05-21,10.79,10.95,10.34,10.55,1633100,10.79,10.95,10.34,10.55,1633100,0.0,1.0
2010-05-24,10.78,10.95,10.65,10.75,738300,10.78,10.95,10.65,10.75,738300,0.0,1.0
2010-05-25,11.02,11.06,10.0502,10.47,1730200,11.02,11.06,10.0502,10.47,1730200,0.0,1.0
2010-05-26,11.26,11.685,11.05,11.05,1389100,11.26,11.685,11.05,11.05,1389100,0.0,1.0
2010-05-27,11.48,11.63,11.27,11.5,647200,11.48,11.63,11.27,11.5,647200,0.0,1.0
2010-05-28,11.355,11.68,11.25,11.45,453600,11.355,11.68,11.25,11.45,453600,0.0,1.0
2010-06-01,11.46,11.94,11.43,11.43,990300,11.46,11.94,11.43,11.43,990300,0.0,1.0
2010-06-02,11.94,11.99,11.45,11.46,1537400,11.94,11.99,11.45,11.46,1537400,0.0,1.0
2010-06-03,12.11,12.13,11.8,11.93,568700,12.11,12.13,11.8,11.93,568700,0.0,1.0
2010-06-04,11.56,11.92,11.44,11.85,848600,11.56,11.92,11.44,11.85,848600,0.0,1.0
2010-06-07,11.02,11.56,11.02,11.56,641000,11.02,11.56,11.02,11.56,641000,0.0,1.0
2010-06-08,10.88,11.12,10.52,11.05,1005600,10.88,11.12,10.52,11.05,1005600,0.0,1.0
2010-06-09,10.9,11.4,10.75,10.93,952800,10.9,11.4,10.75,10.93,952800,0.0,1.0
2010-06-10,11.255,11.26,11.02,11.08,531800,11.255,11.26,11.02,11.08,531800,0.0,1.0
2010-06-11,11.67,11.67,11.03,11.11,485000,11.67,11.67,11.03,11.11,485000,0.0,1.0
2010-06-14,11.62,11.99,11.6,11.8,717300,11.62,11.99,11.6,11.8,717300,0.0,1.0
2010-06-15,11.61,11.76,11.46,11.76,833000,11.61,11.76,11.46,11.76,833000,0.0,1.0
2010-06-16,11.57,11.675,11.43,11.49,348600,11.57,11.675,11.43,11.49,348600,0.0,1.0
2010-06-17,11.56,11.72,11.43,11.65,520000,11.56,11.72,11.43,11.65,520000,0.0,1.0
2010-06-18,12.65,12.85,12.0,12.0,3734500,12.65,12.85,12.0,12.0,3734500,0.0,1.0
2010-06-21,12.72,12.99,12.55,12.86,923500,12.72,12.99,12.55,12.86,923500,0.0,1.0
2010-06-22,12.32,12.92,12.27,12.79,838900,12.32,12.92,12.27,12.79,838900,0.0,1.0
2010-06-23,12.46,12.53,12.06,12.32,613000,12.46,12.53,12.06,12.32,613000,0.0,1.0
2010-06-24,12.22,12.5,12.13,12.39,576200,12.22,12.5,12.13,12.39,576200,0.0,1.0
2010-06-25,13.09,13.1,11.97,12.24,4408100,13.09,13.1,11.97,12.24,4408100,0.0,1.0
2010-06-28,12.95,13.24,12.81,13.08,1188700,12.95,13.24,12.81,13.08,1188700,0.0,1.0
2010-06-29,12.56,12.79,12.44,12.79,722900,12.56,12.79,12.44,12.79,722900,0.0,1.0
2010-06-30,12.45,12.7,12.38,12.52,757200,12.45,12.7,12.38,12.52,757200,0.0,1.0
2010-07-01,12.18,12.48,11.9,12.45,810600,12.18,12.48,11.9,12.45,810600,0.0,1.0
2010-07-02,12.32,12.56,12.2,12.3,441700,12.32,12.56,12.2,12.3,441700,0.0,1.0
2010-07-06,12.09,12.63,11.93,12.47,802600,12.09,12.63,11.93,12.47,802600,0.0,1.0
2010-07-07,12.38,12.43,11.97,12.17,608600,12.38,12.43,11.97,12.17,608600,0.0,1.0
2010-07-08,12.54,12.64,11.94,12.46,1005000,12.54,12.64,11.94,12.46,1005000,0.0,1.0
2010-07-09,12.62,12.95,12.46,12.54,652300,12.62,12.95,12.46,12.54,652300,0.0,1.0
2010-07-12,12.3,12.6,12.22,12.6,548500,12.3,12.6,12.22,12.6,548500,0.0,1.0
2010-07-13,13.0,13.03,12.33,12.49,1076200,13.0,13.03,12.33,12.49,1076200,0.0,1.0
2010-07-14,13.17,13.2,12.8,12.92,1916300,13.17,13.2,12.8,12.92,1916300,0.0,1.0
2010-07-15,13.44,13.5,12.96,13.17,841200,13.44,13.5,12.96,13.17,841200,0.0,1.0
2010-07-16,12.75,13.37,12.65,13.31,701300,12.75,13.37,12.65,13.31,701300,0.0,1.0
2010-07-19,12.93,12.95,12.46,12.74,470700,12.93,12.95,12.46,12.74,470700,0.0,1.0
2010-07-20,12.65,12.72,12.39,12.66,921200,12.65,12.72,12.39,12.66,921200,0.0,1.0
2010-07-21,12.29,12.85,12.25,12.7,606900,12.29,12.85,12.25,12.7,606900,0.0,1.0
2010-07-22,12.85,12.93,12.5,12.5,577800,12.85,12.93,12.5,12.5,577800,0.0,1.0
2010-07-23,13.2,13.2,12.47,12.77,679400,13.2,13.2,12.47,12.77,679400,0.0,1.0
2010-07-26,13.58,13.85,13.16,13.26,793100,13.58,13.85,13.16,13.26,793100,0.0,1.0
2010-07-27,13.38,13.8,13.32,13.71,597100,13.38,13.8,13.32,13.71,597100,0.0,1.0
2010-07-28,13.06,13.54,13.0,13.31,542300,13.06,13.54,13.0,13.31,542300,0.0,1.0
2010-07-29,12.69,13.2,12.47,13.2,798200,12.69,13.2,12.47,13.2,798200,0.0,1.0
2010-07-30,12.9,13.07,12.45,12.49,531000,12.9,13.07,12.45,12.49,531000,0.0,1.0
2010-08-02,13.15,13.38,13.05,13.11,642600,13.15,13.38,13.05,13.11,642600,0.0,1.0
2010-08-03,13.04,13.49,12.99,13.12,692300,13.04,13.49,12.99,13.12,692300,0.0,1.0
2010-08-04,13.13,13.43,13.05,13.07,658100,13.13,13.43,13.05,13.07,658100,0.0,1.0
2010-08-05,13.01,13.32,12.8,13.0,566000,13.01,13.32,12.8,13.0,566000,0.0,1.0
2010-08-06,14.18,14.23,12.9,12.9,1581000,14.18,14.23,12.9,12.9,1581000,0.0,1.0
2010-08-09,14.46,14.46,14.11,14.3,512200,14.46,14.46,14.11,14.3,512200,0.0,1.0
2010-08-10,14.25,14.5,14.14,14.26,629000,14.25,14.5,14.14,14.26,629000,0.0,1.0
2010-08-11,13.67,14.01,13.51,13.98,644700,13.67,14.01,13.51,13.98,644700,0.0,1.0
2010-08-12,13.59,13.75,13.32,13.41,484800,13.59,13.75,13.32,13.41,484800,0.0,1.0
2010-08-13,13.55,13.78,13.43,13.58,419800,13.55,13.78,13.43,13.58,419800,0.0,1.0
2010-08-16,13.64,13.92,13.27,13.45,658900,13.64,13.92,13.27,13.45,658900,0.0,1.0
2010-08-17,13.89,14.02,13.59,13.79,436900,13.89,14.02,13.59,13.79,436900,0.0,1.0
2010-08-18,13.94,14.08,13.68,13.91,501600,13.94,14.08,13.68,13.91,501600,0.0,1.0
2010-08-19,13.51,13.93,13.21,13.85,750200,13.51,13.93,13.21,13.85,750200,0.0,1.0
2010-08-20,13.73,13.82,13.41,13.5,650300,13.73,13.82,13.41,13.5,650300,0.0,1.0
2010-08-23,13.31,13.96,13.31,13.77,572300,13.31,13.96,13.31,13.77,572300,0.0,1.0
2010-08-24,13.27,13.44,13.035,13.16,686800,13.27,13.44,13.035,13.16,686800,0.0,1.0
2010-08-25,13.49,13.52,13.02,13.14,593000,13.49,13.52,13.02,13.14,593000,0.0,1.0
2010-08-26,13.35,13.5,13.25,13.5,445600,13.35,13.5,13.25,13.5,445600,0.0,1.0
2010-08-27,13.71,13.74,13.27,13.54,594200,13.71,13.74,13.27,13.54,594200,0.0,1.0
2010-08-30,13.46,13.75,13.45,13.69,402200,13.46,13.75,13.45,13.69,402200,0.0,1.0
2010-08-31,13.27,13.56,13.22,13.41,527100,13.27,13.56,13.22,13.41,527100,0.0,1.0
2010-09-01,13.73,13.85,13.33,13.51,883000,13.73,13.85,13.33,13.51,883000,0.0,1.0
2010-09-02,13.93,13.96,13.57,13.72,406700,13.93,13.96,13.57,13.72,406700,0.0,1.0
2010-09-03,14.24,14.32,13.85,14.13,649400,14.24,14.32,13.85,14.13,649400,0.0,1.0
2010-09-07,13.94,14.3,13.9,14.23,479300,13.94,14.3,13.9,14.23,479300,0.0,1.0
2010-09-08,13.85,14.26,13.79,14.02,790100,13.85,14.26,13.79,14.02,790100,0.0,1.0
2010-09-09,13.72,14.07,13.62,14.07,629900,13.72,14.07,13.62,14.07,629900,0.0,1.0
2010-09-10,13.98,14.15,13.6,13.81,833000,13.98,14.15,13.6,13.81,833000,0.0,1.0
2010-09-13,14.3,14.3,14.02,14.07,847400,14.3,14.3,14.02,14.07,847400,0.0,1.0
2010-09-14,14.1,14.65,14.02,14.61,1105100,14.1,14.65,14.02,14.61,1105100,0.0,1.0
2010-09-15,14.22,14.27,13.46,14.03,981300,14.22,14.27,13.46,14.03,981300,0.0,1.0
2010-09-16,14.22,14.22,14.22,14.22,400,14.22,14.22,14.22,14.22,400,0.0,1.0
2010-09-17,14.87,15.1,14.6,14.95,4554900,14.87,15.1,14.6,14.95,4554900,0.0,1.0
2010-09-20,14.8,15.03,14.71,14.85,1124600,14.8,15.03,14.71,14.85,1124600,0.0,1.0
2010-09-21,14.65,14.9,14.6,14.86,627800,14.65,14.9,14.6,14.86,627800,0.0,1.0
2010-09-22,14.07,14.74,14.02,14.65,1090900,14.07,14.74,14.02,14.65,1090900,0.0,1.0
2010-09-23,14.28,14.6,13.8201,13.97,1147000,14.28,14.6,13.8201,13.97,1147000,0.0,1.0
2010-09-24,14.62,14.7,14.2,14.5,688400,14.62,14.7,14.2,14.5,688400,0.0,1.0
2010-09-27,14.43,14.69,14.42,14.63,389900,14.43,14.69,14.42,14.63,389900,0.0,1.0
2010-09-28,14.62,14.68,14.3,14.51,495400,14.62,14.68,14.3,14.51,495400,0.0,1.0
2010-09-29,14.58,14.675,14.46,14.54,474600,14.58,14.675,14.46,14.54,474600,0.0,1.0
2010-09-30,14.65,14.84,14.51,14.75,1235300,14.65,14.84,14.51,14.75,1235300,0.0,1.0
2010-10-01,14.79,15.05,14.64,15.0,1967200,14.79,15.05,14.64,15.0,1967200,0.0,1.0
2010-10-04,14.68,14.9,14.58,14.81,714800,14.68,14.9,14.58,14.81,714800,0.0,1.0
2010-10-05,14.92,15.02,14.8,14.86,913500,14.92,15.02,14.8,14.86,913500,0.0,1.0
2010-10-06,15.05,15.0995,14.91,14.97,1012300,15.05,15.0995,14.91,14.97,1012300,0.0,1.0
2010-10-07,15.62,15.63,15.15,15.18,1531100,15.62,15.63,15.15,15.18,1531100,0.0,1.0
2010-10-08,15.92,15.98,15.5,15.67,1443100,15.92,15.98,15.5,15.67,1443100,0.0,1.0
2010-10-11,15.88,16.03,15.76,16.0,954300,15.88,16.03,15.76,16.0,954300,0.0,1.0
2010-10-12,15.68,16.03,15.52,15.92,1580700,15.68,16.03,15.52,15.92,1580700,0.0,1.0
2010-10-13,15.55,16.1,15.53,15.93,3449000,15.55,16.1,15.53,15.93,3449000,0.0,1.0
2010-10-14,14.96,15.43,14.91,15.38,1564200,14.96,15.43,14.91,15.38,1564200,0.0,1.0
2010-10-15,14.8,15.31,14.62,15.28,1582800,14.8,15.31,14.62,15.28,1582800,0.0,1.0
2010-10-18,14.99,15.0,14.7,14.83,685300,14.99,15.0,14.7,14.83,685300,0.0,1.0
2010-10-19,14.5,14.98,14.41,14.82,1292800,14.5,14.98,14.41,14.82,1292800,0.0,1.0
2010-10-20,10.5,11.0,9.85,10.26,15351000,10.5,11.0,9.85,10.26,15351000,0.0,1.0
2010-10-21,11.1,11.11,10.41,10.55,3568200,11.1,11.11,10.41,10.55,3568200,0.0,1.0
2010-10-22,11.07,11.09,10.86,11.09,1569200,11.07,11.09,10.86,11.09,1569200,0.0,1.0
2010-10-25,10.81,11.16,10.73,10.84,1564300,10.81,11.16,10.73,10.84,1564300,0.0,1.0
2010-10-26,10.88,11.07,10.66,10.72,1436500,10.88,11.07,10.66,10.72,1436500,0.0,1.0
2010-10-27,11.48,11.48,10.86,10.86,1397300,11.48,11.48,10.86,10.86,1397300,0.0,1.0
2010-10-28,11.49,11.56,11.4,11.56,1356900,11.49,11.56,11.4,11.56,1356900,0.0,1.0
2010-10-29,11.57,11.63,11.41,11.5,951500,11.57,11.63,11.41,11.5,951500,0.0,1.0
2010-11-01,11.4,11.64,11.25,11.64,924300,11.4,11.64,11.25,11.64,924300,0.0,1.0
2010-11-02,11.75,11.75,11.35,11.51,809600,11.75,11.75,11.35,11.51,809600,0.0,1.0
2010-11-03,11.89,11.91,11.51,11.7,984500,11.89,11.91,11.51,11.7,984500,0.0,1.0
2010-11-04,11.93,12.4,11.75,12.06,772900,11.93,12.4,11.75,12.06,772900,0.0,1.0
2010-11-05,12.1,12.5,11.9,12.49,2569500,12.1,12.5,11.9,12.49,2569500,0.0,1.0
2010-11-08,11.91,12.09,11.91,12.02,911900,11.91,12.09,11.91,12.02,911900,0.0,1.0
2010-11-09,11.68,11.95,11.615,11.95,805500,11.68,11.95,11.615,11.95,805500,0.0,1.0
2010-11-10,11.58,11.7,11.49,11.6,865800,11.58,11.7,11.49,11.6,865800,0.0,1.0
2010-11-11,11.36,11.58,11.28,11.44,884700,11.36,11.58,11.28,11.44,884700,0.0,1.0
2010-11-12,11.13,11.34,11.0881,11.24,675100,11.13,11.34,11.0881,11.24,675100,0.0,1.0
2010-11-15,11.11,11.29,11.06,11.15,489600,11.11,11.29,11.06,11.15,489600,0.0,1.0
2010-11-16,10.74,11.02,10.71,11.01,863500,10.74,11.02,10.71,11.01,863500,0.0,1.0
2010-11-17,10.68,10.83,10.42,10.78,1026200,10.68,10.83,10.42,10.78,1026200,0.0,1.0
2010-11-18,10.88,11.2401,10.84,10.84,1070900,10.88,11.2401,10.84,10.84,1070900,0.0,1.0
2010-11-19,10.82,10.915,10.72,10.83,732100,10.82,10.915,10.72,10.83,732100,0.0,1.0
2010-11-22,10.77,10.96,10.6,10.75,554000,10.77,10.96,10.6,10.75,554000,0.0,1.0
2010-11-23,10.65,10.75,10.47,10.63,768800,10.65,10.75,10.47,10.63,768800,0.0,1.0
2010-11-24,10.93,10.93,10.64,10.74,1062800,10.93,10.93,10.64,10.74,1062800,0.0,1.0
2010-11-26,10.86,11.0,10.7581,10.79,224200,10.86,11.0,10.7581,10.79,224200,0.0,1.0
2010-11-29,10.66,10.81,10.37,10.77,933300,10.66,10.81,10.37,10.77,933300,0.0,1.0
2010-11-30,10.48,10.61,10.4075,10.58,1217000,10.48,10.61,10.4075,10.58,1217000,0.0,1.0
2010-12-01,10.61,10.8999,10.56,10.68,653800,10.61,10.8999,10.56,10.68,653800,0.0,1.0
2010-12-02,10.54,10.84,10.53,10.59,670300,10.54,10.84,10.53,10.59,670300,0.0,1.0
2010-12-03,10.61,10.65,10.42,10.5,389700,10.61,10.65,10.42,10.5,389700,0.0,1.0
2010-12-06,10.86,10.92,10.56,10.56,2043600,10.86,10.92,10.56,10.56,2043600,0.0,1.0
2010-12-07,11.255,11.341,10.9301,10.98,812000,11.255,11.341,10.9301,10.98,812000,0.0,1.0
2010-12-08,11.21,11.47,11.21,11.32,477300,11.21,11.47,11.21,11.32,477300,0.0,1.0
2010-12-09,11.11,11.37,11.05,11.31,873000,11.11,11.37,11.05,11.31,873000,0.0,1.0
2010-12-10,11.27,11.29,11.09,11.16,1081000,11.27,11.29,11.09,11.16,1081000,0.0,1.0
2010-12-13,11.15,11.43,11.12,11.29,362900,11.15,11.43,11.12,11.29,362900,0.0,1.0
2010-12-14,11.28,11.28,11.08,11.22,401900,11.28,11.28,11.08,11.22,401900,0.0,1.0
2010-12-15,11.52,11.7425,11.11,11.24,697200,11.52,11.7425,11.11,11.24,697200,0.0,1.0
2010-12-16,11.77,11.79,11.37,11.58,347000,11.77,11.79,11.37,11.58,347000,0.0,1.0
2010-12-17,12.01,12.03,11.58,11.8,1437600,12.01,12.03,11.58,11.8,1437600,0.0,1.0
2010-12-20,12.31,12.34,11.98,12.01,769900,12.31,12.34,11.98,12.01,769900,0.0,1.0
2010-12-21,12.57,12.61,12.27,12.31,727300,12.57,12.61,12.27,12.31,727300,0.0,1.0
2010-12-22,12.33,12.57,12.25,12.53,487500,12.33,12.57,12.25,12.53,487500,0.0,1.0
2010-12-23,12.42,12.45,12.23,12.33,344300,12.42,12.45,12.23,12.33,344300,0.0,1.0
2010-12-27,12.43,12.5,12.05,12.37,238500,12.43,12.5,12.05,12.37,238500,0.0,1.0
2010-12-28,12.53,12.53,12.37,12.4,443000,12.53,12.53,12.37,12.4,443000,0.0,1.0
2010-12-29,12.35,12.53,12.12,12.53,288100,12.35,12.53,12.12,12.53,288100,0.0,1.0
2010-12-30,12.3,12.47,12.18,12.35,412900,12.3,12.47,12.18,12.35,412900,0.0,1.0
2010-12-31,12.28,12.35,12.21,12.31,316000,12.28,12.35,12.21,12.31,316000,0.0,1.0
2011-01-03,12.55,12.62,12.26,12.32,166502,12.55,12.62,12.26,12.32,166502,0.0,1.0
2011-01-04,12.22,12.72,12.21,12.6,178600,12.22,12.72,12.21,12.6,178600,0.0,1.0
2011-01-05,12.49,12.49,12.18,12.18,500200,12.49,12.49,12.18,12.18,500200,0.0,1.0
2011-01-06,12.46,12.49,12.33,12.46,284900,12.46,12.49,12.33,12.46,284900,0.0,1.0
2011-01-07,12.61,12.61,12.38,12.5,453600,12.61,12.61,12.38,12.5,453600,0.0,1.0
2011-01-10,12.52,12.61,12.35,12.61,516000,12.52,12.61,12.35,12.61,516000,0.0,1.0
2011-01-11,12.77,12.88,12.53,12.53,541100,12.77,12.88,12.53,12.53,541100,0.0,1.0
2011-01-12,12.61,12.88,12.53,12.88,244500,12.61,12.88,12.53,12.88,244500,0.0,1.0
2011-01-13,12.62,12.7401,12.56,12.64,383900,12.62,12.7401,12.56,12.64,383900,0.0,1.0
2011-01-14,12.77,12.78,12.57,12.65,533100,12.77,12.78,12.57,12.65,533100,0.0,1.0
2011-01-18,13.35,13.47,12.65,12.71,1581500,13.35,13.47,12.65,12.71,1581500,0.0,1.0
2011-01-19,12.79,13.6,12.77,13.4,1112000,12.79,13.6,12.77,13.4,1112000,0.0,1.0
2011-01-20,12.77,12.82,12.51,12.7,1130300,12.77,12.82,12.51,12.7,1130300,0.0,1.0
2011-01-21,12.55,12.86,12.4,12.81,980300,12.55,12.86,12.4,12.81,980300,0.0,1.0
2011-01-24,12.66,12.82,12.5,12.56,489400,12.66,12.82,12.5,12.56,489400,0.0,1.0
2011-01-25,12.97,12.98,12.5,12.54,687800,12.97,12.98,12.5,12.54,687800,0.0,1.0
2011-01-26,13.015,13.22,12.92,13.04,599800,13.015,13.22,12.92,13.04,599800,0.0,1.0
2011-01-27,13.3,13.4,13.15,13.15,620400,13.3,13.4,13.15,13.15,620400,0.0,1.0
2011-01-28,12.79,13.36,12.78,13.34,737100,12.79,13.36,12.78,13.34,737100,0.0,1.0
2011-01-31,12.91,13.09,12.71,12.87,473800,12.91,13.09,12.71,12.87,473800,0.0,1.0
2011-02-01,13.08,13.2,12.76,12.95,569700,13.08,13.2,12.76,12.95,569700,0.0,1.0
2011-02-02,12.96,13.16,12.92,13.01,583100,12.96,13.16,12.92,13.01,583100,0.0,1.0
2011-02-03,12.78,13.04,12.78,12.88,619100,12.78,13.04,12.78,12.88,619100,0.0,1.0
2011-02-04,14.03,14.14,13.25,13.43,2547800,14.03,14.14,13.25,13.43,2547800,0.0,1.0
2011-02-07,14.07,14.43,13.99,14.05,768300,14.07,14.43,13.99,14.05,768300,0.0,1.0
2011-02-08,13.89,14.0,13.615,14.0,788400,13.89,14.0,13.615,14.0,788400,0.0,1.0
2011-02-09,13.63,13.9,13.55,13.9,512400,13.63,13.9,13.55,13.9,512400,0.0,1.0
2011-02-10,13.62,13.67,13.47,13.56,438400,13.62,13.67,13.47,13.56,438400,0.0,1.0
2011-02-11,13.61,13.63,13.4199,13.55,309600,13.61,13.63,13.4199,13.55,309600,0.0,1.0
2011-02-14,14.0,14.04,13.51,13.55,835700,14.0,14.04,13.51,13.55,835700,0.0,1.0
2011-02-15,14.21,14.44,14.01,14.03,778400,14.21,14.44,14.01,14.03,778400,0.0,1.0
2011-02-16,14.39,14.59,14.3,14.49,643600,14.39,14.59,14.3,14.49,643600,0.0,1.0
2011-02-17,14.63,14.66,14.33,14.5,538600,14.63,14.66,14.33,14.5,538600,0.0,1.0
2011-02-18,14.62,14.75,14.44,14.75,676000,14.62,14.75,14.44,14.75,676000,0.0,1.0
2011-02-22,14.09,14.54,14.0,14.53,698900,14.09,14.54,14.0,14.53,698900,0.0,1.0
2011-02-23,13.99,14.21,13.835,14.04,513500,13.99,14.21,13.835,14.04,513500,0.0,1.0
2011-02-24,14.01,14.16,13.9,14.04,538400,14.01,14.16,13.9,14.04,538400,0.0,1.0
2011-02-25,14.1,14.11,13.9,13.99,307800,14.1,14.11,13.9,13.99,307800,0.0,1.0
2011-02-28,14.33,14.62,14.11,14.22,544200,14.33,14.62,14.11,14.22,544200,0.0,1.0
2011-03-01,13.94,14.48,13.93,14.41,1078800,13.94,14.48,13.93,14.41,1078800,0.0,1.0
2011-03-02,14.1,14.29,13.83,13.91,399800,14.1,14.29,13.83,13.91,399800,0.0,1.0
2011-03-03,12.56,12.58,11.86,12.12,4237800,12.56,12.58,11.86,12.12,4237800,0.0,1.0
2011-03-04,12.58,12.63,12.407,12.59,848600,12.58,12.63,12.407,12.59,848600,0.0,1.0
2011-03-07,12.39,12.61,12.28,12.6,609100,12.39,12.61,12.28,12.6,609100,0.0,1.0
2011-03-08,12.44,12.47,12.29,12.37,704900,12.44,12.47,12.29,12.37,704900,0.0,1.0
2011-03-09,12.46,12.55,12.36,12.5,381600,12.46,12.55,12.36,12.5,381600,0.0,1.0
2011-03-10,12.3,12.5,12.25,12.36,574800,12.3,12.5,12.25,12.36,574800,0.0,1.0
2011-03-11,12.4,12.49,12.22,12.28,518700,12.4,12.49,12.22,12.28,518700,0.0,1.0
2011-03-14,12.32,12.5,12.22,12.32,459600,12.32,12.5,12.22,12.32,459600,0.0,1.0
2011-03-15,12.34,12.41,12.05,12.14,716900,12.34,12.41,12.05,12.14,716900,0.0,1.0
2011-03-16,12.27,12.44,12.25,12.36,673800,12.27,12.44,12.25,12.36,673800,0.0,1.0
2011-03-17,12.44,12.605,12.24,12.43,778000,12.44,12.605,12.24,12.43,778000,0.0,1.0
2011-03-18,12.48,12.72,12.28,12.5,2462400,12.48,12.72,12.28,12.5,2462400,0.0,1.0
2011-03-21,12.365,12.7,12.31,12.52,494500,12.365,12.7,12.31,12.52,494500,0.0,1.0
2011-03-22,12.37,12.5,12.34,12.35,211100,12.37,12.5,12.34,12.35,211100,0.0,1.0
2011-03-23,12.21,12.38,12.04,12.32,366200,12.21,12.38,12.04,12.32,366200,0.0,1.0
2011-03-24,12.4,12.4701,12.15,12.24,266900,12.4,12.4701,12.15,12.24,266900,0.0,1.0
2011-03-25,12.14,12.49,12.125,12.47,504100,12.14,12.49,12.125,12.47,504100,0.0,1.0
2011-03-28,12.2,12.26,12.07,12.15,357400,12.2,12.26,12.07,12.15,357400,0.0,1.0
2011-03-29,12.55,12.55,12.13,12.13,359600,12.55,12.55,12.13,12.13,359600,0.0,1.0
2011-03-30,12.77,12.9,12.58,12.59,457100,12.77,12.9,12.58,12.59,457100,0.0,1.0
2011-03-31,12.95,13.0,12.74,12.74,312600,12.95,13.0,12.74,12.74,312600,0.0,1.0
2011-04-01,13.06,13.27,12.97,13.07,404500,13.06,13.27,12.97,13.07,404500,0.0,1.0
2011-04-04,13.29,13.39,13.03,13.14,476700,13.29,13.39,13.03,13.14,476700,0.0,1.0
2011-04-05,13.33,13.55,13.14,13.23,354500,13.33,13.55,13.14,13.23,354500,0.0,1.0
2011-04-06,13.24,13.39,13.155,13.35,372400,13.24,13.39,13.155,13.35,372400,0.0,1.0
2011-04-07,13.23,13.32,13.18,13.27,277000,13.23,13.32,13.18,13.27,277000,0.0,1.0
2011-04-08,13.07,13.44,12.945,13.33,296400,13.07,13.44,12.945,13.33,296400,0.0,1.0
2011-04-11,13.46,13.48,13.05,13.05,423100,13.46,13.48,13.05,13.05,423100,0.0,1.0
2011-04-12,13.91,14.0,13.28,13.31,787500,13.91,14.0,13.28,13.31,787500,0.0,1.0
2011-04-13,13.57,14.0,13.31,14.0,484900,13.57,14.0,13.31,14.0,484900,0.0,1.0
2011-04-14,13.41,13.47,13.24,13.42,545400,13.41,13.47,13.24,13.42,545400,0.0,1.0
2011-04-15,14.0,14.02,13.56,13.56,672200,14.0,14.02,13.56,13.56,672200,0.0,1.0
2011-04-18,13.9,14.4,13.765,14.21,651500,13.9,14.4,13.765,14.21,651500,0.0,1.0
2011-04-19,13.79,13.99,13.61,13.98,484900,13.79,13.99,13.61,13.98,484900,0.0,1.0
2011-04-20,13.71,13.97,13.59,13.94,380600,13.71,13.97,13.59,13.94,380600,0.0,1.0
2011-04-21,13.9,13.98,13.62,13.82,406900,13.9,13.98,13.62,13.82,406900,0.0,1.0
2011-04-25,13.88,13.9125,13.65,13.84,225200,13.88,13.9125,13.65,13.84,225200,0.0,1.0
2011-04-26,13.9,14.07,13.79,13.93,462300,13.9,14.07,13.79,13.93,462300,0.0,1.0
2011-04-27,13.97,14.0,13.79,13.88,284000,13.97,14.0,13.79,13.88,284000,0.0,1.0
2011-04-28,14.44,14.45,13.57,13.92,343100,14.44,14.45,13.57,13.92,343100,0.0,1.0
2011-04-29,14.42,14.75,14.22,14.4,938000,14.42,14.75,14.22,14.4,938000,0.0,1.0
2011-05-02,14.57,14.76,14.43,14.43,311400,14.57,14.76,14.43,14.43,311400,0.0,1.0
2011-05-03,14.46,14.7,14.29,14.58,288000,14.46,14.7,14.29,14.58,288000,0.0,1.0
2011-05-04,13.82,14.5,13.805,14.42,690900,13.82,14.5,13.805,14.42,690900,0.0,1.0
2011-05-05,14.11,14.32,13.68,13.71,494100,14.11,14.32,13.68,13.71,494100,0.0,1.0
2011-05-06,14.47,14.71,14.16,14.17,508300,14.47,14.71,14.16,14.17,508300,0.0,1.0
2011-05-09,15.19,15.45,14.42,15.21,4474500,15.19,15.45,14.42,15.21,4474500,0.0,1.0
2011-05-10,15.98,16.17,15.25,15.74,2490900,15.98,16.17,15.25,15.74,2490900,0.0,1.0
2011-05-11,16.39,16.43,15.78,15.97,1400000,16.39,16.43,15.78,15.97,1400000,0.0,1.0
2011-05-12,17.02,17.05,16.13,16.13,2100000,17.02,17.05,16.13,16.13,2100000,0.0,1.0
2011-05-13,17.755,18.05,17.4,17.48,2722100,17.755,18.05,17.4,17.48,2722100,0.0,1.0
2011-05-16,18.03,18.09,17.67,17.77,1708900,18.03,18.09,17.67,17.77,1708900,0.0,1.0
2011-05-17,18.09,18.19,17.84,17.99,1576900,18.09,18.19,17.84,17.99,1576900,0.0,1.0
2011-05-18,17.95,18.12,17.71,18.05,1515200,17.95,18.12,17.71,18.05,1515200,0.0,1.0
2011-05-19,18.125,18.19,17.06,17.21,2576200,18.125,18.19,17.06,17.21,2576200,0.0,1.0
2011-05-20,18.105,18.77,17.97,18.04,1702200,18.105,18.77,17.97,18.04,1702200,0.0,1.0
2011-05-23,18.01,18.1,17.73,17.86,1100000,18.01,18.1,17.73,17.86,1100000,0.0,1.0
2011-05-24,17.82,18.28,17.75,18.2,888500,17.82,18.28,17.75,18.2,888500,0.0,1.0
2011-05-25,17.91,17.96,17.57,17.8,1129600,17.91,17.96,17.57,17.8,1129600,0.0,1.0
2011-05-26,17.98,18.06,17.67,17.96,825800,17.98,18.06,17.67,17.96,825800,0.0,1.0
2011-05-27,18.16,18.18,17.96,18.05,473500,18.16,18.18,17.96,18.05,473500,0.0,1.0
2011-05-31,18.32,18.35,18.0,18.16,1392100,18.32,18.35,18.0,18.16,1392100,0.0,1.0
2011-06-01,17.87,18.295,17.87,18.13,1207200,17.87,18.295,17.87,18.13,1207200,0.0,1.0
2011-06-02,18.08,18.15,17.76,17.8,767200,18.08,18.15,17.76,17.8,767200,0.0,1.0
2011-06-03,17.67,17.99,17.66,17.84,445400,17.67,17.99,17.66,17.84,445400,0.0,1.0
2011-06-06,17.83,18.03,17.68,17.97,713000,17.83,18.03,17.68,17.97,713000,0.0,1.0
2011-06-07,18.09,18.25,17.81,17.98,845400,18.09,18.25,17.81,17.98,845400,0.0,1.0
2011-06-08,17.88,18.23,17.8038,18.0,595700,17.88,18.23,17.8038,18.0,595700,0.0,1.0
2011-06-09,17.91,18.08,17.71,17.88,407700,17.91,18.08,17.71,17.88,407700,0.0,1.0
2011-06-10,17.235,17.9,17.17,17.82,581000,17.235,17.9,17.17,17.82,581000,0.0,1.0
2011-06-13,17.05,17.45,16.93,17.27,745800,17.05,17.45,16.93,17.27,745800,0.0,1.0
2011-06-14,17.01,17.3191,16.95,17.19,686200,17.01,17.3191,16.95,17.19,686200,0.0,1.0
2011-06-15,16.67,17.16,16.6,16.84,807500,16.67,17.16,16.6,16.84,807500,0.0,1.0
2011-06-16,16.69,16.92,16.44,16.63,661500,16.69,16.92,16.44,16.63,661500,0.0,1.0
2011-06-17,16.61,16.87,16.475,16.76,1140500,16.61,16.87,16.475,16.76,1140500,0.0,1.0
2011-06-20,17.04,17.48,16.57,16.57,776500,17.04,17.48,16.57,16.57,776500,0.0,1.0
2011-06-21,17.49,17.7,17.15,17.58,559700,17.49,17.7,17.15,17.58,559700,0.0,1.0
2011-06-22,17.42,17.63,17.22,17.36,679200,17.42,17.63,17.22,17.36,679200,0.0,1.0
2011-06-23,17.57,17.64,17.26,17.37,868600,17.57,17.64,17.26,17.37,868600,0.0,1.0
2011-06-24,17.31,17.75,17.06,17.6,3017900,17.31,17.75,17.06,17.6,3017900,0.0,1.0
2011-06-27,17.77,17.81,17.13,17.25,741200,17.77,17.81,17.13,17.25,741200,0.0,1.0
2011-06-28,17.97,18.0,17.57,17.71,589600,17.97,18.0,17.57,17.71,589600,0.0,1.0
2011-06-29,17.92,17.979,17.62,17.94,618000,17.92,17.979,17.62,17.94,618000,0.0,1.0
2011-06-30,18.6,18.64,17.905,18.0,1496800,18.6,18.64,17.905,18.0,1496800,0.0,1.0
2011-07-01,19.04,19.07,18.48,18.55,1258500,19.04,19.07,18.48,18.55,1258500,0.0,1.0
2011-07-05,18.88,19.05,18.72,18.98,742400,18.88,19.05,18.72,18.98,742400,0.0,1.0
2011-07-06,18.7,18.96,18.4638,18.91,412200,18.7,18.96,18.4638,18.91,412200,0.0,1.0
2011-07-07,19.23,19.41,18.7,18.84,799800,19.23,19.41,18.7,18.84,799800,0.0,1.0
2011-07-08,19.52,20.0,19.18,19.56,1623000,19.52,20.0,19.18,19.56,1623000,0.0,1.0
2011-07-11,18.96,19.52,18.85,19.42,925400,18.96,19.52,18.85,19.42,925400,0.0,1.0
2011-07-12,19.22,19.59,18.89,18.89,777200,19.22,19.59,18.89,18.89,777200,0.0,1.0
2011-07-13,19.24,19.88,19.15,19.78,1159000,19.24,19.88,19.15,19.78,1159000,0.0,1.0
2011-07-14,19.09,19.62,18.9,19.29,549800,19.09,19.62,18.9,19.29,549800,0.0,1.0
2011-07-15,19.27,19.36,19.08,19.08,1394800,19.27,19.36,19.08,19.08,1394800,0.0,1.0
2011-07-18,18.92,19.48,18.48,19.14,1565300,18.92,19.48,18.48,19.14,1565300,0.0,1.0
2011-07-19,18.97,19.22,18.58,19.04,780700,18.97,19.22,18.58,19.04,780700,0.0,1.0
2011-07-20,18.56,18.9494,18.48,18.92,750400,18.56,18.9494,18.48,18.92,750400,0.0,1.0
2011-07-21,18.85,19.07,18.69,18.7,596400,18.85,19.07,18.69,18.7,596400,0.0,1.0
2011-07-22,18.57,18.95,18.415,18.8,776300,18.57,18.95,18.415,18.8,776300,0.0,1.0
2011-07-25,18.16,18.5,18.15,18.39,440200,18.16,18.5,18.15,18.39,440200,0.0,1.0
2011-07-26,18.07,18.34,18.0,18.24,364100,18.07,18.34,18.0,18.24,364100,0.0,1.0
2011-07-27,17.55,18.0,17.525,17.94,688600,17.55,18.0,17.525,17.94,688600,0.0,1.0
2011-07-28,17.37,17.91,17.32,17.65,492600,17.37,17.91,17.32,17.65,492600,0.0,1.0
2011-07-29,17.24,17.41,17.04,17.29,592500,17.24,17.41,17.04,17.29,592500,0.0,1.0
2011-08-01,16.915,17.39,16.55,17.32,1024700,16.915,17.39,16.55,17.32,1024700,0.0,1.0
2011-08-02,16.43,17.56,16.212,16.91,1204300,16.43,17.56,16.212,16.91,1204300,0.0,1.0
2011-08-03,16.0,16.59,15.48,16.53,1436300,16.0,16.59,15.48,16.53,1436300,0.0,1.0
2011-08-04,14.82,16.03,14.8,15.92,1644400,14.82,16.03,14.8,15.92,1644400,0.0,1.0
2011-08-05,15.58,15.78,14.5,14.9,1454400,15.58,15.78,14.5,14.9,1454400,0.0,1.0
2011-08-08,14.12,15.56,14.11,15.16,2145400,14.12,15.56,14.11,15.16,2145400,0.0,1.0
2011-08-09,14.74,14.89,13.48,14.36,2344500,14.74,14.89,13.48,14.36,2344500,0.0,1.0
2011-08-10,13.91,15.81,13.6,14.47,1689200,13.91,15.81,13.6,14.47,1689200,0.0,1.0
2011-08-11,14.39,14.66,13.69,14.01,923000,14.39,14.66,13.69,14.01,923000,0.0,1.0
2011-08-12,14.67,14.73,14.04,14.56,697300,14.67,14.73,14.04,14.56,697300,0.0,1.0
2011-08-15,14.85,14.97,14.62,14.81,599500,14.85,14.97,14.62,14.81,599500,0.0,1.0
2011-08-16,14.58,14.85,14.15,14.67,1214100,14.58,14.85,14.15,14.67,1214100,0.0,1.0
2011-08-17,14.87,14.97,14.53,14.61,801800,14.87,14.97,14.53,14.61,801800,0.0,1.0
2011-08-18,14.3,14.49,14.13,14.4,1048600,14.3,14.49,14.13,14.4,1048600,0.0,1.0
2011-08-19,14.78,14.85,14.04,14.04,1199400,14.78,14.85,14.04,14.04,1199400,0.0,1.0
2011-08-22,14.63,15.24,14.45,15.02,1403100,14.63,15.24,14.45,15.02,1403100,0.0,1.0
2011-08-23,15.56,15.56,14.75,15.13,1151500,15.56,15.56,14.75,15.13,1151500,0.0,1.0
2011-08-24,15.88,15.975,15.26,15.49,968000,15.88,15.975,15.26,15.49,968000,0.0,1.0
2011-08-25,15.47,15.98,15.44,15.92,790500,15.47,15.98,15.44,15.92,790500,0.0,1.0
2011-08-26,15.93,15.96,15.1,15.33,482200,15.93,15.96,15.1,15.33,482200,0.0,1.0
2011-08-29,16.33,16.37,15.9,16.12,667600,16.33,16.37,15.9,16.12,667600,0.0,1.0
2011-08-30,17.37,17.525,16.36,16.4,1531100,17.37,17.525,16.36,16.4,1531100,0.0,1.0
2011-08-31,17.34,17.67,17.221,17.48,1026500,17.34,17.67,17.221,17.48,1026500,0.0,1.0
2011-09-01,16.97,17.7,16.69,17.7,1104600,16.97,17.7,16.69,17.7,1104600,0.0,1.0
2011-09-02,16.56,17.08,16.52,16.72,543000,16.56,17.08,16.52,16.72,543000,0.0,1.0
2011-09-06,16.55,16.57,16.0,16.14,800600,16.55,16.57,16.0,16.14,800600,0.0,1.0
2011-09-07,17.06,17.25,16.57,16.76,545800,17.06,17.25,16.57,16.76,545800,0.0,1.0
2011-09-08,16.86,17.44,16.7618,16.97,452200,16.86,17.44,16.7618,16.97,452200,0.0,1.0
2011-09-09,16.24,16.73,15.92,16.73,631000,16.24,16.73,15.92,16.73,631000,0.0,1.0
2011-09-12,16.25,16.38,15.75,16.0,578200,16.25,16.38,15.75,16.0,578200,0.0,1.0
2011-09-13,16.08,16.25,15.78,16.25,813500,16.08,16.25,15.78,16.25,813500,0.0,1.0
2011-09-14,16.18,16.57,15.7,16.0,750900,16.18,16.57,15.7,16.0,750900,0.0,1.0
2011-09-15,16.52,16.56,16.07,16.24,430900,16.52,16.56,16.07,16.24,430900,0.0,1.0
2011-09-16,16.57,16.74,16.31,16.67,775800,16.57,16.74,16.31,16.67,775800,0.0,1.0
2011-09-19,16.32,16.49,15.99,16.31,415500,16.32,16.49,15.99,16.31,415500,0.0,1.0
2011-09-20,16.18,16.88,16.12,16.5,281600,16.18,16.88,16.12,16.5,281600,0.0,1.0
2011-09-21,15.53,16.47,15.5,16.22,687200,15.53,16.47,15.5,16.22,687200,0.0,1.0
2011-09-22,15.01,15.55,14.89,15.11,905500,15.01,15.55,14.89,15.11,905500,0.0,1.0
2011-09-23,15.55,15.66,14.99,14.99,464700,15.55,15.66,14.99,14.99,464700,0.0,1.0
2011-09-26,15.96,16.23,15.44,15.89,631900,15.96,16.23,15.44,15.89,631900,0.0,1.0
2011-09-27,16.06,16.41,15.79,16.09,641500,16.06,16.41,15.79,16.09,641500,0.0,1.0
2011-09-28,15.55,16.195,15.5,16.1,675100,15.55,16.195,15.5,16.1,675100,0.0,1.0
2011-09-29,15.37,16.01,14.91,15.86,682900,15.37,16.01,14.91,15.86,682900,0.0,1.0
2011-09-30,15.25,15.51,15.09,15.19,672900,15.25,15.51,15.09,15.19,672900,0.0,1.0
2011-10-03,13.98,15.3,13.91,14.83,1812700,13.98,15.3,13.91,14.83,1812700,0.0,1.0
2011-10-04,14.51,14.56,13.69,13.78,1652400,14.51,14.56,13.69,13.78,1652400,0.0,1.0
2011-10-05,14.6,14.69,14.22,14.52,724600,14.6,14.69,14.22,14.52,724600,0.0,1.0
2011-10-06,14.91,14.96,14.38,14.59,693900,14.91,14.96,14.38,14.59,693900,0.0,1.0
2011-10-07,14.56,14.96,14.53,14.96,801600,14.56,14.96,14.53,14.96,801600,0.0,1.0
2011-10-10,15.36,15.37,14.75,14.82,756000,15.36,15.37,14.75,14.82,756000,0.0,1.0
2011-10-11,15.27,15.46,15.0,15.18,339900,15.27,15.46,15.0,15.18,339900,0.0,1.0
2011-10-12,15.16,15.7,15.12,15.45,889900,15.16,15.7,15.12,15.45,889900,0.0,1.0
2011-10-13,15.75,15.78,15.11,15.14,761100,15.75,15.78,15.11,15.14,761100,0.0,1.0
2011-10-14,16.45,16.54,15.77,15.92,1345600,16.45,16.54,15.77,15.92,1345600,0.0,1.0
2011-10-17,16.13,16.4,15.8719,16.21,1212100,16.13,16.4,15.8719,16.21,1212100,0.0,1.0
2011-10-18,16.45,16.54,15.78,16.0,812900,16.45,16.54,15.78,16.0,812900,0.0,1.0
2011-10-19,16.31,16.7,16.1101,16.44,759700,16.31,16.7,16.1101,16.44,759700,0.0,1.0
2011-10-20,16.46,16.72,15.98,16.37,713300,16.46,16.72,15.98,16.37,713300,0.0,1.0
2011-10-21,17.17,17.2,16.391,16.7,695200,17.17,17.2,16.391,16.7,695200,0.0,1.0
2011-10-24,17.16,17.2,16.93,17.19,549100,17.16,17.2,16.93,17.19,549100,0.0,1.0
2011-10-25,16.6,17.17,16.56,17.06,582700,16.6,17.17,16.56,17.06,582700,0.0,1.0
2011-10-26,17.11,17.22,16.42,16.72,780400,17.11,17.22,16.42,16.72,780400,0.0,1.0
2011-10-27,17.64,17.84,17.1,17.52,1068700,17.64,17.84,17.1,17.52,1068700,0.0,1.0
2011-10-28,18.03,18.1,17.59,17.72,1120000,18.03,18.1,17.59,17.72,1120000,0.0,1.0
2011-10-31,17.49,18.03,17.48,17.86,852300,17.49,18.03,17.48,17.86,852300,0.0,1.0
2011-11-01,16.87,17.29,16.76,17.03,1062300,16.87,17.29,16.76,17.03,1062300,0.0,1.0
2011-11-02,17.47,17.52,16.541,17.12,1005200,17.47,17.52,16.541,17.12,1005200,0.0,1.0
2011-11-03,16.94,17.38,16.62,17.38,1606900,16.94,17.38,16.62,17.38,1606900,0.0,1.0
2011-11-04,16.12,16.73,15.89,16.72,1489700,16.12,16.73,15.89,16.72,1489700,0.0,1.0
2011-11-07,15.92,16.06,15.55,16.06,718300,15.92,16.06,15.55,16.06,718300,0.0,1.0
2011-11-08,16.11,16.16,15.45,15.54,1156400,16.11,16.16,15.45,15.54,1156400,0.0,1.0
2011-11-09,15.78,16.12,15.5,15.79,1034500,15.78,16.12,15.5,15.79,1034500,0.0,1.0
2011-11-10,15.45,16.07,15.34,15.98,549500,15.45,16.07,15.34,15.98,549500,0.0,1.0
2011-11-11,15.93,15.97,15.55,15.62,796400,15.93,15.97,15.55,15.62,796400,0.0,1.0
2011-11-14,16.0,16.05,15.86,15.86,713800,16.0,16.05,15.86,15.86,713800,0.0,1.0
2011-11-15,16.07,16.24,15.89,16.0,910900,16.07,16.24,15.89,16.0,910900,0.0,1.0
2011-11-16,15.52,16.02,15.5,15.95,728800,15.52,16.02,15.5,15.95,728800,0.0,1.0
2011-11-17,15.21,15.68,15.07,15.53,602600,15.21,15.68,15.07,15.53,602600,0.0,1.0
2011-11-18,15.0,15.44,14.97,15.22,462200,15.0,15.44,14.97,15.22,462200,0.0,1.0
2011-11-21,14.89,15.02,14.54,14.76,687100,14.89,15.02,14.54,14.76,687100,0.0,1.0
2011-11-22,14.97,15.1301,14.6883,14.83,894700,14.97,15.1301,14.6883,14.83,894700,0.0,1.0
2011-11-23,14.32,14.97,14.32,14.86,819000,14.32,14.97,14.32,14.86,819000,0.0,1.0
2011-11-25,13.88,14.31,13.88,14.31,281200,13.88,14.31,13.88,14.31,281200,0.0,1.0
2011-11-28,14.55,14.55,14.04,14.22,868700,14.55,14.55,14.04,14.22,868700,0.0,1.0
2011-11-29,14.36,14.705,14.31,14.58,845900,14.36,14.705,14.31,14.58,845900,0.0,1.0
2011-11-30,15.29,15.32,14.8,14.86,928200,15.29,15.32,14.8,14.86,928200,0.0,1.0
2011-12-01,15.41,15.59,15.17,15.31,539500,15.41,15.59,15.17,15.31,539500,0.0,1.0
2011-12-02,14.86,15.61,14.825,15.61,617500,14.86,15.61,14.825,15.61,617500,0.0,1.0
2011-12-05,15.65,15.65,15.1,15.5,777400,15.65,15.65,15.1,15.5,777400,0.0,1.0
2011-12-06,15.74,15.98,15.5,15.65,825500,15.74,15.98,15.5,15.65,825500,0.0,1.0
2011-12-07,15.75,15.86,15.39,15.7,696900,15.75,15.86,15.39,15.7,696900,0.0,1.0
2011-12-08,15.06,15.77,15.04,15.62,735300,15.06,15.77,15.04,15.62,735300,0.0,1.0
2011-12-09,15.83,15.93,14.88,15.13,719700,15.83,15.93,14.88,15.13,719700,0.0,1.0
2011-12-12,15.56,15.79,15.28,15.63,508100,15.56,15.79,15.28,15.63,508100,0.0,1.0
2011-12-13,15.37,15.94,15.25,15.69,823600,15.37,15.94,15.25,15.69,823600,0.0,1.0
2011-12-14,15.18,15.44,15.11,15.21,682100,15.18,15.44,15.11,15.21,682100,0.0,1.0
2011-12-15,15.57,15.705,15.25,15.4,571600,15.57,15.705,15.25,15.4,571600,0.0,1.0
2011-12-16,15.68,15.94,15.455,15.73,1275000,15.68,15.94,15.455,15.73,1275000,0.0,1.0
2011-12-19,15.74,16.06,15.61,15.78,1289300,15.74,16.06,15.61,15.78,1289300,0.0,1.0
2011-12-20,16.79,16.8,15.54,16.0,1222100,16.79,16.8,15.54,16.0,1222100,0.0,1.0
2011-12-21,17.19,17.2,16.5,16.72,1017900,17.19,17.2,16.5,16.72,1017900,0.0,1.0
2011-12-22,17.38,17.65,17.13,17.27,769400,17.38,17.65,17.13,17.27,769400,0.0,1.0
2011-12-23,17.54,17.62,17.32,17.42,397000,17.54,17.62,17.32,17.42,397000,0.0,1.0
2011-12-27,17.68,17.92,17.42,17.52,560700,17.68,17.92,17.42,17.52,560700,0.0,1.0
2011-12-28,17.2,17.77,17.17,17.6,529700,17.2,17.77,17.17,17.6,529700,0.0,1.0
2011-12-29,17.44,17.76,17.3,17.33,505500,17.44,17.76,17.3,17.33,505500,0.0,1.0
2011-12-30,17.36,17.58,17.32,17.41,422600,17.36,17.58,17.32,17.41,422600,0.0,1.0
2012-01-03,17.34,17.8599,17.28,17.71,660300,17.34,17.8599,17.28,17.71,660300,0.0,1.0
2012-01-04,17.2,17.67,17.16,17.32,475100,17.2,17.67,17.16,17.32,475100,0.0,1.0
2012-01-05,16.98,17.27,16.87,17.05,652400,16.98,17.27,16.87,17.05,652400,0.0,1.0
2012-01-06,16.68,17.06,16.67,16.99,920100,16.68,17.06,16.67,16.99,920100,0.0,1.0
2012-01-09,17.395,17.48,16.7,16.7,1263400,17.395,17.48,16.7,16.7,1263400,0.0,1.0
2012-01-10,18.08,18.16,17.39,17.67,1424700,18.08,18.16,17.39,17.67,1424700,0.0,1.0
2012-01-11,18.14,18.2,17.64,18.12,801000,18.14,18.2,17.64,18.12,801000,0.0,1.0
2012-01-12,18.18,18.4,17.82,18.14,623800,18.18,18.4,17.82,18.14,623800,0.0,1.0
2012-01-13,18.16,18.24,17.74,17.88,541100,18.16,18.24,17.74,17.88,541100,0.0,1.0
2012-01-17,18.48,18.625,18.31,18.31,690800,18.48,18.625,18.31,18.31,690800,0.0,1.0
2012-01-18,18.6,18.69,18.27,18.36,635500,18.6,18.69,18.27,18.36,635500,0.0,1.0
2012-01-19,18.22,18.73,18.08,18.63,1484700,18.22,18.73,18.08,18.63,1484700,0.0,1.0
2012-01-20,18.02,18.26,17.8,18.11,519800,18.02,18.26,17.8,18.11,519800,0.0,1.0
2012-01-23,17.69,18.1,17.64,18.04,556600,17.69,18.1,17.64,18.04,556600,0.0,1.0
2012-01-24,17.95,17.95,17.56,17.64,968400,17.95,17.95,17.56,17.64,968400,0.0,1.0
2012-01-25,19.05,19.13,18.03,18.11,3167600,19.05,19.13,18.03,18.11,3167600,0.0,1.0
2012-01-26,19.28,19.28,18.866,19.08,1475200,19.28,19.28,18.866,19.08,1475200,0.0,1.0
2012-01-27,19.1,19.2699,18.86,19.04,720300,19.1,19.2699,18.86,19.04,720300,0.0,1.0
2012-01-30,18.86,19.87,18.81,19.79,2444700,18.86,19.87,18.81,19.79,2444700,0.0,1.0
2012-01-31,18.81,18.99,18.41,18.91,1328800,18.81,18.99,18.41,18.91,1328800,0.0,1.0
2012-02-01,18.73,19.09,18.56,18.99,1415600,18.73,19.09,18.56,18.99,1415600,0.0,1.0
2012-02-02,19.0,19.18,18.75,18.99,1560200,19.0,19.18,18.75,18.99,1560200,0.0,1.0
2012-02-03,19.15,19.53,18.89,19.53,1538800,19.15,19.53,18.89,19.53,1538800,0.0,1.0
2012-02-06,19.5,19.57,18.81,18.99,1045700,19.5,19.57,18.81,18.99,1045700,0.0,1.0
2012-02-07,19.26,19.47,19.084,19.46,775000,19.26,19.47,19.084,19.46,775000,0.0,1.0
2012-02-08,18.88,19.38,18.66,19.2,820100,18.88,19.38,18.66,19.2,820100,0.0,1.0
2012-02-09,18.47,19.05,18.44,18.99,572700,18.47,19.05,18.44,18.99,572700,0.0,1.0
2012-02-10,17.98,18.33,17.9,18.33,801300,17.98,18.33,17.9,18.33,801300,0.0,1.0
2012-02-13,18.76,18.76,18.05,18.14,739800,18.76,18.76,18.05,18.14,739800,0.0,1.0
2012-02-14,18.49,18.6899,18.36,18.6,572000,18.49,18.6899,18.36,18.6,572000,0.0,1.0
2012-02-15,18.33,18.74,18.25,18.62,582900,18.33,18.74,18.25,18.62,582900,0.0,1.0
2012-02-16,18.57,18.76,18.24,18.38,573600,18.57,18.76,18.24,18.38,573600,0.0,1.0
2012-02-17,18.38,18.57,18.12,18.5,406000,18.38,18.57,18.12,18.5,406000,0.0,1.0
2012-02-21,17.7,18.46,17.66,18.43,543300,17.7,18.46,17.66,18.43,543300,0.0,1.0
2012-02-22,17.28,17.7,17.11,17.61,774700,17.28,17.7,17.11,17.61,774700,0.0,1.0
2012-02-23,17.58,17.7,17.2,17.37,530400,17.58,17.7,17.2,17.37,530400,0.0,1.0
2012-02-24,17.29,17.615,17.09,17.59,591500,17.29,17.615,17.09,17.59,591500,0.0,1.0
2012-02-27,17.17,17.41,16.91,17.16,529900,17.17,17.41,16.91,17.16,529900,0.0,1.0
2012-02-28,17.59,17.72,17.13,17.23,652300,17.59,17.72,17.13,17.23,652300,0.0,1.0
2012-02-29,17.66,17.99,17.38,17.61,1154800,17.66,17.99,17.38,17.61,1154800,0.0,1.0
2012-03-01,17.46,17.88,17.26,17.76,598100,17.46,17.88,17.26,17.76,598100,0.0,1.0
2012-03-02,17.27,17.63,17.25,17.42,550200,17.27,17.63,17.25,17.42,550200,0.0,1.0
2012-03-05,17.1,17.34,16.76,17.34,755400,17.1,17.34,16.76,17.34,755400,0.0,1.0
2012-03-06,17.25,17.3,16.94,17.01,715700,17.25,17.3,16.94,17.01,715700,0.0,1.0
2012-03-07,17.3,17.47,16.94,17.27,502400,17.3,17.47,16.94,17.27,502400,0.0,1.0
2012-03-08,17.25,17.61,16.65,16.79,10585700,17.25,17.61,16.65,16.79,10585700,0.0,1.0
2012-03-09,17.21,17.49,17.0,17.25,1600300,17.21,17.49,17.0,17.25,1600300,0.0,1.0
2012-03-12,17.09,17.46,16.87,17.29,1046900,17.09,17.46,16.87,17.29,1046900,0.0,1.0
2012-03-13,17.31,17.46,17.12,17.24,1047200,17.31,17.46,17.12,17.24,1047200,0.0,1.0
2012-03-14,17.08,17.4,16.99,17.24,751500,17.08,17.4,16.99,17.24,751500,0.0,1.0
2012-03-15,16.89,17.15,16.89,17.05,766800,16.89,17.15,16.89,17.05,766800,0.0,1.0
2012-03-16,16.74,17.03,16.5,16.86,1448700,16.74,17.03,16.5,16.86,1448700,0.0,1.0
2012-03-19,16.79,16.95,16.64,16.71,615400,16.79,16.95,16.64,16.71,615400,0.0,1.0
2012-03-20,16.14,16.72,16.09,16.69,1954700,16.14,16.72,16.09,16.69,1954700,0.0,1.0
2012-03-21,16.19,16.43,16.13,16.21,885300,16.19,16.43,16.13,16.21,885300,0.0,1.0
2012-03-22,16.58,16.59,16.06,16.14,981800,16.58,16.59,16.06,16.14,981800,0.0,1.0
2012-03-23,16.48,16.59,16.16,16.59,840600,16.48,16.59,16.16,16.59,840600,0.0,1.0
2012-03-26,17.02,17.13,16.58,16.6,1020800,17.02,17.13,16.58,16.6,1020800,0.0,1.0
2012-03-27,16.98,17.27,16.79,17.0,741600,16.98,17.27,16.79,17.0,741600,0.0,1.0
2012-03-28,17.91,18.17,17.34,17.76,2867300,17.91,18.17,17.34,17.76,2867300,0.0,1.0
2012-03-29,18.39,18.49,17.69,17.72,1984500,18.39,18.49,17.69,17.72,1984500,0.0,1.0
2012-03-30,18.55,18.7,18.33,18.41,1674800,18.55,18.7,18.33,18.41,1674800,0.0,1.0
2012-04-02,18.62,18.63,18.09,18.38,1532400,18.62,18.63,18.09,18.38,1532400,0.0,1.0
2012-04-03,18.41,18.64,18.22,18.52,914700,18.41,18.64,18.22,18.52,914700,0.0,1.0
2012-04-04,18.47,18.53,18.19,18.19,1046700,18.47,18.53,18.19,18.19,1046700,0.0,1.0
2012-04-05,18.64,18.84,18.32,18.32,1878300,18.64,18.84,18.32,18.32,1878300,0.0,1.0
2012-04-09,18.17,18.45,18.07,18.29,1018000,18.17,18.45,18.07,18.29,1018000,0.0,1.0
2012-04-10,17.61,18.19,17.59,18.11,981300,17.61,18.19,17.59,18.11,981300,0.0,1.0
2012-04-11,17.73,18.07,17.61,18.07,757800,17.73,18.07,17.61,18.07,757800,0.0,1.0
2012-04-12,17.99,18.115,17.66,17.79,1023700,17.99,18.115,17.66,17.79,1023700,0.0,1.0
2012-04-13,17.56,18.07,17.5,17.9,632800,17.56,18.07,17.5,17.9,632800,0.0,1.0
2012-04-16,17.47,17.7,17.2,17.7,613100,17.47,17.7,17.2,17.7,613100,0.0,1.0
2012-04-17,17.68,18.09,17.48,17.49,874300,17.68,18.09,17.48,17.49,874300,0.0,1.0
2012-04-18,17.31,17.73,17.26,17.57,840900,17.31,17.73,17.26,17.57,840900,0.0,1.0
2012-04-19,17.23,17.7,17.15,17.39,902300,17.23,17.7,17.15,17.39,902300,0.0,1.0
2012-04-20,17.56,17.71,17.2,17.53,753600,17.56,17.71,17.2,17.53,753600,0.0,1.0
2012-04-23,17.34,17.49,17.065,17.47,658100,17.34,17.49,17.065,17.47,658100,0.0,1.0
2012-04-24,17.58,17.79,17.16,17.34,872800,17.58,17.79,17.16,17.34,872800,0.0,1.0
2012-04-25,17.9,17.975,17.55,17.8,771400,17.9,17.975,17.55,17.8,771400,0.0,1.0
2012-04-26,17.65,17.93,17.46,17.91,606100,17.65,17.93,17.46,17.91,606100,0.0,1.0
2012-04-27,17.88,18.01,17.57,17.63,761200,17.88,18.01,17.57,17.63,761200,0.0,1.0
2012-04-30,17.3,17.97,17.19,17.94,1131400,17.3,17.97,17.19,17.94,1131400,0.0,1.0
2012-05-01,17.6,17.96,17.27,17.4,1206300,17.6,17.96,17.27,17.4,1206300,0.0,1.0
2012-05-02,18.37,18.39,17.44,17.45,1454100,18.37,18.39,17.44,17.45,1454100,0.0,1.0
2012-05-03,18.35,18.58,18.01,18.39,1178100,18.35,18.58,18.01,18.39,1178100,0.0,1.0
2012-05-04,18.07,18.5,17.93,18.2,1733700,18.07,18.5,17.93,18.2,1733700,0.0,1.0
2012-05-07,18.31,18.48,17.89,18.0,1053600,18.31,18.48,17.89,18.0,1053600,0.0,1.0
2012-05-08,17.79,18.29,17.66,18.13,1232200,17.79,18.29,17.66,18.13,1232200,0.0,1.0
2012-05-09,17.57,17.85,17.36,17.64,1209800,17.57,17.85,17.36,17.64,1209800,0.0,1.0
2012-05-10,17.96,17.97,17.6,17.73,1065600,17.96,17.97,17.6,17.73,1065600,0.0,1.0
2012-05-11,18.09,18.3,17.6,17.75,1147300,18.09,18.3,17.6,17.75,1147300,0.0,1.0
2012-05-14,17.98,18.23,17.8,17.99,699100,17.98,18.23,17.8,17.99,699100,0.0,1.0
2012-05-15,17.99,18.18,17.92,17.93,748200,17.99,18.18,17.92,17.93,748200,0.0,1.0
2012-05-16,18.22,18.24,17.94,18.01,907900,18.22,18.24,17.94,18.01,907900,0.0,1.0
2012-05-17,16.71,18.44,16.63,18.27,2996300,16.71,18.44,16.63,18.27,2996300,0.0,1.0
2012-05-18,16.42,17.24,16.23,16.7,1276700,16.42,17.24,16.23,16.7,1276700,0.0,1.0
2012-05-21,16.55,16.68,16.32,16.41,1224400,16.55,16.68,16.32,16.41,1224400,0.0,1.0
2012-05-22,16.22,16.64,16.18,16.55,1322500,16.22,16.64,16.18,16.55,1322500,0.0,1.0
2012-05-23,15.94,16.15,15.85,16.05,1731400,15.94,16.15,15.85,16.05,1731400,0.0,1.0
2012-05-24,15.95,16.14,15.71,16.03,1123800,15.95,16.14,15.71,16.03,1123800,0.0,1.0
2012-05-25,16.14,16.21,15.7,15.88,1042900,16.14,16.21,15.7,15.88,1042900,0.0,1.0
2012-05-29,16.58,16.74,16.06,16.2,1711700,16.58,16.74,16.06,16.2,1711700,0.0,1.0
2012-05-30,16.06,16.39,16.04,16.37,1211600,16.06,16.39,16.04,16.37,1211600,0.0,1.0
2012-05-31,15.62,16.22,15.59,16.03,1905500,15.62,16.22,15.59,16.03,1905500,0.0,1.0
2012-06-01,15.12,15.52,14.82,15.38,2538400,15.12,15.52,14.82,15.38,2538400,0.0,1.0
2012-06-04,15.27,15.45,15.05,15.13,1356700,15.27,15.45,15.05,15.13,1356700,0.0,1.0
2012-06-05,15.3,15.46,15.17,15.24,1266200,15.3,15.46,15.17,15.24,1266200,0.0,1.0
2012-06-06,15.6,15.66,15.33,15.44,1278700,15.6,15.66,15.33,15.44,1278700,0.0,1.0
2012-06-07,15.16,15.91,15.15,15.82,813900,15.16,15.91,15.15,15.82,813900,0.0,1.0
2012-06-08,15.39,15.6,15.02,15.13,930900,15.39,15.6,15.02,15.13,930900,0.0,1.0
2012-06-11,15.75,15.93,15.41,15.58,2408700,15.75,15.93,15.41,15.58,2408700,0.0,1.0
2012-06-12,15.89,15.97,15.52,15.89,1053600,15.89,15.97,15.52,15.89,1053600,0.0,1.0
2012-06-13,15.875,16.2,15.67,15.82,1262000,15.875,16.2,15.67,15.82,1262000,0.0,1.0
2012-06-14,16.01,16.09,15.64,15.81,1052500,16.01,16.09,15.64,15.81,1052500,0.0,1.0
2012-06-15,15.68,16.01,15.65,15.99,1761100,15.68,16.01,15.65,15.99,1761100,0.0,1.0
2012-06-18,16.27,16.39,15.46,15.57,1411000,16.27,16.39,15.46,15.57,1411000,0.0,1.0
2012-06-19,16.64,16.7,16.21,16.4,1436100,16.64,16.7,16.21,16.4,1436100,0.0,1.0
2012-06-20,16.15,16.65,16.15,16.56,924000,16.15,16.65,16.15,16.56,924000,0.0,1.0
2012-06-21,15.89,16.375,15.785,16.21,1035600,15.89,16.375,15.785,16.21,1035600,0.0,1.0
2012-06-22,16.15,16.34,15.82,16.05,4964100,16.15,16.34,15.82,16.05,4964100,0.0,1.0
2012-06-25,16.2,16.285,15.785,16.06,1193100,16.2,16.285,15.785,16.06,1193100,0.0,1.0
2012-06-26,15.96,16.29,15.69,16.2,829700,15.96,16.29,15.69,16.2,829700,0.0,1.0
2012-06-27,16.56,16.61,15.845,16.0,953700,16.56,16.61,15.845,16.0,953700,0.0,1.0
2012-06-28,16.32,16.51,16.04,16.46,726200,16.32,16.51,16.04,16.46,726200,0.0,1.0
2012-06-29,16.97,17.0,16.57,16.64,918000,16.97,17.0,16.57,16.64,918000,0.0,1.0
2012-07-02,17.56,17.91,17.14,17.14,2407800,17.56,17.91,17.14,17.14,2407800,0.0,1.0
2012-07-03,17.88,18.03,17.48,17.62,968600,17.88,18.03,17.48,17.62,968600,0.0,1.0
2012-07-05,17.75,18.13,17.58,17.89,835800,17.75,18.13,17.58,17.89,835800,0.0,1.0
2012-07-06,17.69,17.79,17.43,17.56,923400,17.69,17.79,17.43,17.56,923400,0.0,1.0
2012-07-09,17.48,17.76,17.35,17.7,988600,17.48,17.76,17.35,17.7,988600,0.0,1.0
2012-07-10,17.44,17.75,17.42,17.5,922200,17.44,17.75,17.42,17.5,922200,0.0,1.0
2012-07-11,17.38,17.56,17.09,17.5,1392100,17.38,17.56,17.09,17.5,1392100,0.0,1.0
2012-07-12,17.22,17.47,16.97,17.28,1246600,17.22,17.47,16.97,17.28,1246600,0.0,1.0
2012-07-13,17.27,17.47,17.18,17.33,569300,17.27,17.47,17.18,17.33,569300,0.0,1.0
2012-07-16,17.3,17.4,17.0,17.3,660000,17.3,17.4,17.0,17.3,660000,0.0,1.0
2012-07-17,17.49,17.5,17.01,17.31,1155700,17.49,17.5,17.01,17.31,1155700,0.0,1.0
2012-07-18,18.13,18.15,17.65,17.84,2429800,18.13,18.15,17.65,17.84,2429800,0.0,1.0
2012-07-19,18.78,18.81,18.16,18.24,2719300,18.78,18.81,18.16,18.24,2719300,0.0,1.0
2012-07-20,18.85,19.05,18.45,18.5,2017700,18.85,19.05,18.45,18.5,2017700,0.0,1.0
2012-07-23,18.72,18.83,18.25,18.49,1377600,18.72,18.83,18.25,18.49,1377600,0.0,1.0
2012-07-24,18.55,18.83,18.43,18.71,1041900,18.55,18.83,18.43,18.71,1041900,0.0,1.0
2012-07-25,18.79,18.82,18.5,18.76,1291000,18.79,18.82,18.5,18.76,1291000,0.0,1.0
2012-07-26,18.79,19.25,18.45,19.25,2570200,18.79,19.25,18.45,19.25,2570200,0.0,1.0
2012-07-27,19.53,19.99,18.57,18.77,2449500,19.53,19.99,18.57,18.77,2449500,0.0,1.0
2012-07-30,19.03,19.59,19.01,19.5,1177900,19.03,19.59,19.01,19.5,1177900,0.0,1.0
2012-07-31,18.59,19.3772,18.55,19.28,1186000,18.59,19.3772,18.55,19.28,1186000,0.0,1.0
2012-08-01,18.21,18.97,18.2,18.58,1021800,18.21,18.97,18.2,18.58,1021800,0.0,1.0
2012-08-02,18.2,18.24,17.78,18.15,805000,18.2,18.24,17.78,18.15,805000,0.0,1.0
2012-08-03,18.11,18.74,18.06,18.54,891000,18.11,18.74,18.06,18.54,891000,0.0,1.0
2012-08-06,18.13,18.505,17.91,18.18,920700,18.13,18.505,17.91,18.18,920700,0.0,1.0
2012-08-07,17.99,18.18,17.791,18.18,806100,17.99,18.18,17.791,18.18,806100,0.0,1.0
2012-08-08,17.68,18.02,17.53,17.87,1031300,17.68,18.02,17.53,17.87,1031300,0.0,1.0
2012-08-09,17.54,17.78,17.5,17.7,550000,17.54,17.78,17.5,17.7,550000,0.0,1.0
2012-08-10,17.66,17.85,17.45,17.54,520100,17.66,17.85,17.45,17.54,520100,0.0,1.0
2012-08-13,17.68,17.7,17.46,17.6,560500,17.68,17.7,17.46,17.6,560500,0.0,1.0
2012-08-14,17.78,18.13,17.68,17.71,790700,17.78,18.13,17.68,17.71,790700,0.0,1.0
2012-08-15,18.08,18.08,17.67,17.69,554600,18.08,18.08,17.67,17.69,554600,0.0,1.0
2012-08-16,17.83,18.31,17.76,18.03,535200,17.83,18.31,17.76,18.03,535200,0.0,1.0
2012-08-17,17.85,17.87,17.57,17.79,625300,17.85,17.87,17.57,17.79,625300,0.0,1.0
2012-08-20,18.34,18.56,17.62,17.83,1432500,18.34,18.56,17.62,17.83,1432500,0.0,1.0
2012-08-21,18.22,18.68,18.11,18.35,995800,18.22,18.68,18.11,18.35,995800,0.0,1.0
2012-08-22,17.93,18.2,17.81,18.13,583300,17.93,18.2,17.81,18.13,583300,0.0,1.0
2012-08-23,17.71,17.97,17.65,17.9,777000,17.71,17.97,17.65,17.9,777000,0.0,1.0
2012-08-24,17.94,18.1,17.63,17.63,439200,17.94,18.1,17.63,17.63,439200,0.0,1.0
2012-08-27,17.8,18.1,17.57,18.02,883100,17.8,18.1,17.57,18.02,883100,0.0,1.0
2012-08-28,18.335,18.35,17.75,17.81,998900,18.335,18.35,17.75,17.81,998900,0.0,1.0
2012-08-29,18.59,18.7,18.25,18.31,276984,18.59,18.7,18.25,18.31,276984,0.0,1.0
2012-08-30,18.53,18.56,18.25,18.47,192972,18.53,18.56,18.25,18.47,192972,0.0,1.0
2012-08-31,18.35,18.65,18.24,18.65,492500,18.35,18.65,18.24,18.65,492500,0.0,1.0
2012-09-04,18.39,18.5,18.2,18.3,766500,18.39,18.5,18.2,18.3,766500,0.0,1.0
2012-09-05,18.41,18.5,18.26,18.36,724000,18.41,18.5,18.26,18.36,724000,0.0,1.0
2012-09-06,18.99,19.01,18.39,18.48,682200,18.99,19.01,18.39,18.48,682200,0.0,1.0
2012-09-07,18.99,19.05,18.85,19.0,151971,18.99,19.05,18.85,19.0,151971,0.0,1.0
2012-09-10,18.94,19.185,18.81,18.93,138959,18.94,19.185,18.81,18.93,138959,0.0,1.0
2012-09-11,18.77,18.97,18.67,18.91,369900,18.77,18.97,18.67,18.91,369900,0.0,1.0
2012-09-12,18.73,19.04,18.56,18.8,489500,18.73,19.04,18.56,18.8,489500,0.0,1.0
2012-09-13,18.9104,19.03,18.52,18.69,667500,18.9104,19.03,18.52,18.69,667500,0.0,1.0
2012-09-14,19.15,19.2499,18.96,19.0,737600,19.15,19.2499,18.96,19.0,737600,0.0,1.0
2012-09-17,19.49,19.5,19.02,19.14,657400,19.49,19.5,19.02,19.14,657400,0.0,1.0
2012-09-18,19.6,20.0,19.38,19.59,1104300,19.6,20.0,19.38,19.59,1104300,0.0,1.0
2012-09-19,19.64,19.75,19.46,19.59,1036700,19.64,19.75,19.46,19.59,1036700,0.0,1.0
2012-09-20,19.9819,20.26,19.47,19.48,1117800,19.9819,20.26,19.47,19.48,1117800,0.0,1.0
2012-09-21,20.52,20.77,20.1,20.21,2894300,20.52,20.77,20.1,20.21,2894300,0.0,1.0
2012-09-24,20.87,21.0,20.36,20.5,1569600,20.87,21.0,20.36,20.5,1569600,0.0,1.0
2012-09-25,20.44,21.12,20.41,21.0,1469400,20.44,21.12,20.41,21.0,1469400,0.0,1.0
2012-09-26,20.54,20.95,20.335,20.88,1328300,20.54,20.95,20.335,20.88,1328300,0.0,1.0
2012-09-27,20.66,20.829,20.48,20.68,1320200,20.66,20.829,20.48,20.68,1320200,0.0,1.0
2012-09-28,20.75,20.97,20.51,20.53,743600,20.75,20.97,20.51,20.53,743600,0.0,1.0
2012-10-01,20.64,20.98,20.32,20.81,1059000,20.64,20.98,20.32,20.81,1059000,0.0,1.0
2012-10-02,20.63,20.88,20.56,20.78,587900,20.63,20.88,20.56,20.78,587900,0.0,1.0
2012-10-03,20.61,20.8499,20.44,20.7,674000,20.61,20.8499,20.44,20.7,674000,0.0,1.0
2012-10-04,20.51,20.74,20.33,20.61,621800,20.51,20.74,20.33,20.61,621800,0.0,1.0
2012-10-05,20.88,20.96,20.55,20.6692,478000,20.88,20.96,20.55,20.6692,478000,0.0,1.0
2012-10-08,20.55,20.76,20.43,20.73,310800,20.55,20.76,20.43,20.73,310800,0.0,1.0
2012-10-09,20.01,20.63,19.61,20.58,1332800,20.01,20.63,19.61,20.58,1332800,0.0,1.0
2012-10-10,19.3,20.01,19.18,20.01,750800,19.3,20.01,19.18,20.01,750800,0.0,1.0
2012-10-11,19.12,19.5475,19.04,19.39,1119700,19.12,19.5475,19.04,19.39,1119700,0.0,1.0
2012-10-12,19.22,19.38,19.08,19.26,599800,19.22,19.38,19.08,19.26,599800,0.0,1.0
2012-10-15,19.45,19.51,19.1,19.23,781900,19.45,19.51,19.1,19.23,781900,0.0,1.0
2012-10-16,19.88,19.885,19.46,19.57,764500,19.88,19.885,19.46,19.57,764500,0.0,1.0
2012-10-17,19.74,20.08,19.71,19.9,659600,19.74,20.08,19.71,19.9,659600,0.0,1.0
2012-10-18,19.42,20.0,19.42,19.75,819400,19.42,20.0,19.42,19.75,819400,0.0,1.0
2012-10-19,18.76,19.26,18.52,19.26,1097600,18.76,19.26,18.52,19.26,1097600,0.0,1.0
2012-10-22,18.4,18.71,18.19,18.67,778200,18.4,18.71,18.19,18.67,778200,0.0,1.0
2012-10-23,18.31,19.19,18.0,18.28,537000,18.31,19.19,18.0,18.28,537000,0.0,1.0
2012-10-24,18.08,18.64,18.0101,18.37,493500,18.08,18.64,18.0101,18.37,493500,0.0,1.0
2012-10-25,18.36,18.47,18.06,18.19,436900,18.36,18.47,18.06,18.19,436900,0.0,1.0
2012-10-26,18.84,19.26,18.57,18.67,890000,18.84,19.26,18.57,18.67,890000,0.0,1.0
2012-10-31,18.52,18.988,18.4,18.8,1071000,18.52,18.988,18.4,18.8,1071000,0.0,1.0
2012-11-01,19.5,19.6,18.8,18.84,1360200,19.5,19.6,18.8,18.84,1360200,0.0,1.0
2012-11-02,19.28,19.91,19.27,19.62,968500,19.28,19.91,19.27,19.62,968500,0.0,1.0
2012-11-05,20.04,20.05,19.26,19.26,907200,20.04,20.05,19.26,19.26,907200,0.0,1.0
2012-11-06,20.61,20.69,20.03,20.09,1305500,20.61,20.69,20.03,20.09,1305500,0.0,1.0
2012-11-07,19.95,20.5,19.85,20.3,1315600,19.95,20.5,19.85,20.3,1315600,0.0,1.0
2012-11-08,19.77,20.1876,19.63,20.03,685000,19.77,20.1876,19.63,20.03,685000,0.0,1.0
2012-11-09,20.24,20.35,19.35,19.64,1206200,20.24,20.35,19.35,19.64,1206200,0.0,1.0
2012-11-12,20.28,20.51,20.03,20.25,607300,20.28,20.51,20.03,20.25,607300,0.0,1.0
2012-11-13,20.19,20.36,19.35,19.46,580200,20.19,20.36,19.35,19.46,580200,0.0,1.0
2012-11-14,19.47,20.34,19.4,20.2,731400,19.47,20.34,19.4,20.2,731400,0.0,1.0
2012-11-15,18.96,19.52,18.64,19.46,1062200,18.96,19.52,18.64,19.46,1062200,0.0,1.0
2012-11-16,19.49,19.58,18.6,18.94,977000,19.49,19.58,18.6,18.94,977000,0.0,1.0
2012-11-19,19.93,19.96,19.28,19.71,818200,19.93,19.96,19.28,19.71,818200,0.0,1.0
2012-11-20,19.86,20.19,19.78,20.01,1021200,19.86,20.19,19.78,20.01,1021200,0.0,1.0
2012-11-21,19.71,20.0,19.56,19.88,590300,19.71,20.0,19.56,19.88,590300,0.0,1.0
2012-11-23,19.84,19.94,19.52,19.81,329200,19.84,19.94,19.52,19.81,329200,0.0,1.0
2012-11-26,19.97,20.03,19.76,19.85,1034000,19.97,20.03,19.76,19.85,1034000,0.0,1.0
2012-11-27,19.66,19.9776,19.65,19.89,699200,19.66,19.9776,19.65,19.89,699200,0.0,1.0
2012-11-28,19.46,19.8,18.93,19.54,875300,19.46,19.8,18.93,19.54,875300,0.0,1.0
2012-11-29,19.7,19.75,19.415,19.67,675600,19.7,19.75,19.415,19.67,675600,0.0,1.0
2012-11-30,19.31,19.8086,19.14,19.71,1386900,19.31,19.8086,19.14,19.71,1386900,0.0,1.0
2012-12-03,19.6,19.99,19.51,19.57,1371400,19.6,19.99,19.51,19.57,1371400,0.0,1.0
2012-12-04,19.595,19.89,19.59,19.68,728200,19.595,19.89,19.59,19.68,728200,0.0,1.0
2012-12-05,18.8625,19.76,18.84,19.71,1014700,18.8625,19.76,18.84,19.71,1014700,0.0,1.0
2012-12-06,18.82,18.99,18.51,18.9,988700,18.82,18.99,18.51,18.9,988700,0.0,1.0
2012-12-07,18.685,18.97,18.6,18.94,614700,18.685,18.97,18.6,18.94,614700,0.0,1.0
2012-12-10,19.0,19.0,18.67,18.67,727300,19.0,19.0,18.67,18.67,727300,0.0,1.0
2012-12-11,19.39,19.47,18.95,19.18,637000,19.39,19.47,18.95,19.18,637000,0.0,1.0
2012-12-12,19.07,19.79,19.01,19.4,533700,19.07,19.79,19.01,19.4,533700,0.0,1.0
2012-12-13,18.82,19.03,18.61,19.03,527000,18.82,19.03,18.61,19.03,527000,0.0,1.0
2012-12-14,18.95,19.0,18.7001,18.72,484100,18.95,19.0,18.7001,18.72,484100,0.0,1.0
2012-12-17,19.34,19.38,18.95,19.02,489600,19.34,19.38,18.95,19.02,489600,0.0,1.0
2012-12-18,19.29,19.41,19.14,19.36,720900,19.29,19.41,19.14,19.36,720900,0.0,1.0
2012-12-19,19.26,19.39,19.118,19.27,344300,19.26,19.39,19.118,19.27,344300,0.0,1.0
2012-12-20,19.32,19.52,19.19,19.21,490100,19.32,19.52,19.19,19.21,490100,0.0,1.0
2012-12-21,19.27,19.59,19.04,19.17,1374800,19.27,19.59,19.04,19.17,1374800,0.0,1.0
2012-12-24,19.22,19.27,18.76,19.23,197900,19.22,19.27,18.76,19.23,197900,0.0,1.0
2012-12-26,19.08,19.29,18.91,19.23,404700,19.08,19.29,18.91,19.23,404700,0.0,1.0
2012-12-27,18.81,19.31,18.47,19.06,466600,18.81,19.31,18.47,19.06,466600,0.0,1.0
2012-12-28,18.52,18.99,18.49,18.66,479200,18.52,18.99,18.49,18.66,479200,0.0,1.0
2012-12-31,18.52,18.55,18.21,18.51,916500,18.52,18.55,18.21,18.51,916500,0.0,1.0
2013-01-02,19.28,19.3,18.6433,19.0,1012000,19.28,19.3,18.6433,19.0,1012000,0.0,1.0
2013-01-03,19.92,20.0,19.0,19.23,993700,19.92,20.0,19.0,19.23,993700,0.0,1.0
2013-01-04,20.32,20.4,19.9,20.0,934600,20.32,20.4,19.9,20.0,934600,0.0,1.0
2013-01-07,21.2,21.58,20.09,20.2,1966500,21.2,21.58,20.09,20.2,1966500,0.0,1.0
2013-01-08,21.13,21.24,20.95,21.11,934900,21.13,21.24,20.95,21.11,934900,0.0,1.0
2013-01-09,21.61,22.0699,21.35,21.47,1967000,21.61,22.0699,21.35,21.47,1967000,0.0,1.0
2013-01-10,21.77,22.5,21.63,22.5,1591800,21.77,22.5,21.63,22.5,1591800,0.0,1.0
2013-01-11,21.9,22.19,21.8,21.92,1014500,21.9,22.19,21.8,21.92,1014500,0.0,1.0
2013-01-14,22.1,22.3,21.73,21.89,1184400,22.1,22.3,21.73,21.89,1184400,0.0,1.0
2013-01-15,22.34,22.65,22.01,22.32,1078400,22.34,22.65,22.01,22.32,1078400,0.0,1.0
2013-01-16,22.19,22.48,22.02,22.48,1193300,22.19,22.48,22.02,22.48,1193300,0.0,1.0
2013-01-17,22.12,22.23,21.95,22.22,1196300,22.12,22.23,21.95,22.22,1196300,0.0,1.0
2013-01-18,22.41,22.45,22.13,22.17,824300,22.41,22.45,22.13,22.17,824300,0.0,1.0
2013-01-22,22.5,22.52,22.12,22.23,983700,22.5,22.52,22.12,22.23,983700,0.0,1.0
2013-01-23,21.68,22.31,21.63,22.31,1065000,21.68,22.31,21.63,22.31,1065000,0.0,1.0
2013-01-24,21.8,22.1,21.545,21.72,797300,21.8,22.1,21.545,21.72,797300,0.0,1.0
2013-01-25,22.02,22.08,21.8001,21.9,735800,22.02,22.08,21.8001,21.9,735800,0.0,1.0
2013-01-28,22.19,22.31,21.83,22.1,817200,22.19,22.31,21.83,22.1,817200,0.0,1.0
2013-01-29,22.44,22.47,22.09,22.11,786200,22.44,22.47,22.09,22.11,786200,0.0,1.0
2013-01-30,21.92,22.55,21.62,22.36,1336100,21.92,22.55,21.62,22.36,1336100,0.0,1.0
2013-01-31,23.055,23.36,21.56,22.6,2686700,23.055,23.36,21.56,22.6,2686700,0.0,1.0
2013-02-01,21.76,22.07,21.01,21.42,5891100,21.76,22.07,21.01,21.42,5891100,0.0,1.0
2013-02-04,21.65,22.05,21.52,21.72,1639400,21.65,22.05,21.52,21.72,1639400,0.0,1.0
2013-02-05,21.84,21.94,21.53,21.83,1166400,21.84,21.94,21.53,21.83,1166400,0.0,1.0
2013-02-06,21.43,21.8,21.14,21.67,1740100,21.43,21.8,21.14,21.67,1740100,0.0,1.0
2013-02-07,21.1,21.79,20.81,21.49,1186200,21.1,21.79,20.81,21.49,1186200,0.0,1.0
2013-02-08,21.06,21.267,20.7175,21.2,1402600,21.06,21.267,20.7175,21.2,1402600,0.0,1.0
2013-02-11,21.05,21.39,20.83,21.15,1236700,21.05,21.39,20.83,21.15,1236700,0.0,1.0
2013-02-12,21.15,21.19,20.86,21.11,816300,21.15,21.19,20.86,21.11,816300,0.0,1.0
2013-02-13,21.58,21.63,21.23,21.28,1339800,21.58,21.63,21.23,21.28,1339800,0.0,1.0
2013-02-14,21.44,21.62,21.161,21.49,669200,21.44,21.62,21.161,21.49,669200,0.0,1.0
2013-02-15,21.19,21.63,21.1601,21.63,650200,21.19,21.63,21.1601,21.63,650200,0.0,1.0
2013-02-19,21.24,21.28,20.86,21.19,966700,21.24,21.28,20.86,21.19,966700,0.0,1.0
2013-02-20,21.56,21.71,21.01,21.31,1437800,21.56,21.71,21.01,21.31,1437800,0.0,1.0
2013-02-21,20.68,21.79,20.49,21.56,1926200,20.68,21.79,20.49,21.56,1926200,0.0,1.0
2013-02-22,20.81,20.97,20.6801,20.84,801700,20.81,20.97,20.6801,20.84,801700,0.0,1.0
2013-02-25,20.36,20.87,20.35,20.77,992400,20.36,20.87,20.35,20.77,992400,0.0,1.0
2013-02-26,20.55,20.7,19.77,20.52,1388100,20.55,20.7,19.77,20.52,1388100,0.0,1.0
2013-02-27,21.2,21.36,20.27,20.59,1131100,21.2,21.36,20.27,20.59,1131100,0.0,1.0
2013-02-28,21.715,21.93,21.06,21.06,1497600,21.715,21.93,21.06,21.06,1497600,0.0,1.0
2013-03-01,21.87,21.94,21.31,21.44,994100,21.87,21.94,21.31,21.44,994100,0.0,1.0
2013-03-04,22.52,22.55,21.8001,21.88,1063900,22.52,22.55,21.8001,21.88,1063900,0.0,1.0
2013-03-05,22.42,22.88,22.26,22.68,1322600,22.42,22.88,22.26,22.68,1322600,0.0,1.0
2013-03-06,22.49,22.66,22.35,22.48,1068500,22.49,22.66,22.35,22.48,1068500,0.0,1.0
2013-03-07,22.54,22.64,22.28,22.56,547800,22.54,22.64,22.28,22.56,547800,0.0,1.0
2013-03-08,22.87,22.91,22.22,22.22,958500,22.87,22.91,22.22,22.22,958500,0.0,1.0
2013-03-11,23.18,23.21,22.74,22.74,867000,23.18,23.21,22.74,22.74,867000,0.0,1.0
2013-03-12,22.965,23.15,22.78,23.12,716500,22.965,23.15,22.78,23.12,716500,0.0,1.0
2013-03-13,22.8,23.0,22.66,22.93,751100,22.8,23.0,22.66,22.93,751100,0.0,1.0
2013-03-14,23.17,23.175,22.71,22.77,708500,23.17,23.175,22.71,22.77,708500,0.0,1.0
2013-03-15,22.75,23.22,22.74,23.16,2295900,22.75,23.22,22.74,23.16,2295900,0.0,1.0
2013-03-18,22.69,22.9,22.42,22.54,622800,22.69,22.9,22.42,22.54,622800,0.0,1.0
2013-03-19,22.66,23.08,22.45,22.79,575600,22.66,23.08,22.45,22.79,575600,0.0,1.0
2013-03-20,22.83,22.9201,22.55,22.73,510900,22.83,22.9201,22.55,22.73,510900,0.0,1.0
2013-03-21,22.43,22.92,22.33,22.68,686800,22.43,22.92,22.33,22.68,686800,0.0,1.0
2013-03-22,22.72,22.74,22.41,22.57,672700,22.72,22.74,22.41,22.57,672700,0.0,1.0
2013-03-25,22.61,22.86,22.44,22.81,453000,22.61,22.86,22.44,22.81,453000,0.0,1.0
2013-03-26,23.46,23.5,22.7625,22.87,1391600,23.46,23.5,22.7625,22.87,1391600,0.0,1.0
2013-03-27,23.81,23.86,23.25,23.33,1498200,23.81,23.86,23.25,23.33,1498200,0.0,1.0
2013-03-28,23.7,24.02,23.605,23.92,894200,23.7,24.02,23.605,23.92,894200,0.0,1.0
2013-04-01,23.08,23.77,22.86,23.61,1054000,23.08,23.77,22.86,23.61,1054000,0.0,1.0
2013-04-02,23.86,24.04,23.0,23.16,1419600,23.86,24.04,23.0,23.16,1419600,0.0,1.0
2013-04-03,23.18,23.86,23.14,23.85,938100,23.18,23.86,23.14,23.85,938100,0.0,1.0
2013-04-04,22.74,23.4,22.41,23.4,1151100,22.74,23.4,22.41,23.4,1151100,0.0,1.0
2013-04-05,22.35,22.5,22.17,22.33,777300,22.35,22.5,22.17,22.33,777300,0.0,1.0
2013-04-08,22.67,22.7,22.35,22.45,636400,22.67,22.7,22.35,22.45,636400,0.0,1.0
2013-04-09,22.96,23.16,22.63,22.67,796700,22.96,23.16,22.63,22.67,796700,0.0,1.0
2013-04-10,23.8,23.8,23.1,23.1,1153300,23.8,23.8,23.1,23.1,1153300,0.0,1.0
2013-04-11,24.33,24.39,23.65,23.65,1225900,24.33,24.39,23.65,23.65,1225900,0.0,1.0
2013-04-12,24.99,25.21,24.16,24.27,1856100,24.99,25.21,24.16,24.27,1856100,0.0,1.0
2013-04-15,24.49,25.0499,24.26,24.91,1859400,24.49,25.0499,24.26,24.91,1859400,0.0,1.0
2013-04-16,25.6,25.65,24.42,24.69,1919700,25.6,25.65,24.42,24.69,1919700,0.0,1.0
2013-04-17,29.72,30.29,27.48,28.19,7282400,29.72,30.29,27.48,28.19,7282400,0.0,1.0
2013-04-18,29.2,30.75,28.44,29.25,3273400,29.2,30.75,28.44,29.25,3273400,0.0,1.0
2013-04-19,31.27,31.59,29.0,29.08,2490600,31.27,31.59,29.0,29.08,2490600,0.0,1.0
2013-04-22,31.0,31.39,30.3542,30.38,2551300,31.0,31.39,30.3542,30.38,2551300,0.0,1.0
2013-04-23,31.71,32.3,31.0,31.24,1872400,31.71,32.3,31.0,31.24,1872400,0.0,1.0
2013-04-24,31.27,32.01,31.25,31.78,1315300,31.27,32.01,31.25,31.78,1315300,0.0,1.0
2013-04-25,31.92,32.325,31.3202,31.46,988400,31.92,32.325,31.3202,31.46,988400,0.0,1.0
2013-04-26,31.4,31.78,30.7501,31.1,1586800,31.4,31.78,30.7501,31.1,1586800,0.0,1.0
2013-04-29,31.16,31.75,30.98,31.48,1062100,31.16,31.75,30.98,31.48,1062100,0.0,1.0
2013-04-30,30.61,31.11,30.335,31.05,1399700,30.61,31.11,30.335,31.05,1399700,0.0,1.0
2013-05-01,29.49,30.73,29.43,30.42,2571300,29.49,30.73,29.43,30.42,2571300,0.0,1.0
2013-05-02,29.89,30.24,29.51,29.73,1256000,29.89,30.24,29.51,29.73,1256000,0.0,1.0
2013-05-03,29.87,30.59,29.83,30.32,710900,29.87,30.59,29.83,30.32,710900,0.0,1.0
2013-05-06,29.85,29.99,29.27,29.82,629500,29.85,29.99,29.27,29.82,629500,0.0,1.0
2013-05-07,29.78,30.05,29.5,29.83,972800,29.78,30.05,29.5,29.83,972800,0.0,1.0
2013-05-08,29.85,30.11,29.37,29.7,1015200,29.85,30.11,29.37,29.7,1015200,0.0,1.0
2013-05-09,29.91,30.19,29.71,29.83,1464900,29.91,30.19,29.71,29.83,1464900,0.0,1.0
2013-05-10,31.2,31.35,29.782,29.99,1195800,31.2,31.35,29.782,29.99,1195800,0.0,1.0
2013-05-13,31.47,31.77,31.06,31.13,1241600,31.47,31.77,31.06,31.13,1241600,0.0,1.0
2013-05-14,31.35,31.77,31.29,31.42,940800,31.35,31.77,31.29,31.42,940800,0.0,1.0
2013-05-15,31.13,31.4799,30.92,31.35,675700,31.13,31.4799,30.92,31.35,675700,0.0,1.0
2013-05-16,30.33,31.19,30.19,31.13,932100,30.33,31.19,30.19,31.13,932100,0.0,1.0
2013-05-17,31.69,31.78,29.86,30.31,1388400,31.69,31.78,29.86,30.31,1388400,0.0,1.0
2013-05-20,31.04,33.04,31.0,31.59,2245100,31.04,33.04,31.0,31.59,2245100,0.0,1.0
2013-05-21,31.98,32.34,30.38,30.56,1294400,31.98,32.34,30.38,30.56,1294400,0.0,1.0
2013-05-22,31.75,32.95,31.41,31.95,1550200,31.75,32.95,31.41,31.95,1550200,0.0,1.0
2013-05-23,33.0,33.17,28.59,30.1,2452800,33.0,33.17,28.59,30.1,2452800,0.0,1.0
2013-05-24,32.84,34.3,32.0,32.25,2175000,32.84,34.3,32.0,32.25,2175000,0.0,1.0
2013-05-28,33.72,33.97,32.93,33.34,1264600,33.72,33.97,32.93,33.34,1264600,0.0,1.0
2013-05-29,33.02,34.2278,32.45,33.9,1266300,33.02,34.2278,32.45,33.9,1266300,0.0,1.0
2013-05-30,33.59,33.61,33.05,33.06,934300,33.59,33.61,33.05,33.06,934300,0.0,1.0
2013-05-31,31.25,34.18,31.24,34.0,2136300,31.25,34.18,31.24,34.0,2136300,0.0,1.0
2013-06-03,31.015,31.4899,29.54,31.25,2067800,31.015,31.4899,29.54,31.25,2067800,0.0,1.0
2013-06-04,29.54,31.16,29.4,30.97,1410700,29.54,31.16,29.4,30.97,1410700,0.0,1.0
2013-06-05,29.32,30.42,29.21,29.55,1303300,29.32,30.42,29.21,29.55,1303300,0.0,1.0
2013-06-06,31.199,31.28,29.15,29.34,1289700,31.199,31.28,29.15,29.34,1289700,0.0,1.0
2013-06-07,31.05,31.62,30.37,31.45,1126900,31.05,31.62,30.37,31.45,1126900,0.0,1.0
2013-06-10,30.54,31.05,30.23,31.05,612500,30.54,31.05,30.23,31.05,612500,0.0,1.0
2013-06-11,30.34,30.84,29.8901,30.28,717400,30.34,30.84,29.8901,30.28,717400,0.0,1.0
2013-06-12,29.5,30.82,29.47,30.57,1039900,29.5,30.82,29.47,30.57,1039900,0.0,1.0
2013-06-13,29.49,29.77,27.72,29.36,1735100,29.49,29.77,27.72,29.36,1735100,0.0,1.0
2013-06-14,29.4,30.19,28.615,29.53,1784700,29.4,30.19,28.615,29.53,1784700,0.0,1.0
2013-06-17,28.77,30.22,28.745,29.76,1178800,28.77,30.22,28.745,29.76,1178800,0.0,1.0
2013-06-18,29.91,30.2,28.77,28.96,1198200,29.91,30.2,28.77,28.96,1198200,0.0,1.0
2013-06-19,28.91,30.04,28.8,29.82,814200,28.91,30.04,28.8,29.82,814200,0.0,1.0
2013-06-20,26.995,28.6,26.83,28.49,1443800,26.995,28.6,26.83,28.49,1443800,0.0,1.0
2013-06-21,27.21,27.49,26.74,27.16,2535200,27.21,27.49,26.74,27.16,2535200,0.0,1.0
2013-06-24,27.09,27.336,26.47,26.56,1247500,27.09,27.336,26.47,26.56,1247500,0.0,1.0
2013-06-25,27.36,27.78,26.924,27.44,1198600,27.36,27.78,26.924,27.44,1198600,0.0,1.0
2013-06-26,28.725,29.07,27.39,27.68,1447100,28.725,29.07,27.39,27.68,1447100,0.0,1.0
2013-06-27,28.97,29.08,28.46,28.97,1153600,28.97,29.08,28.46,28.97,1153600,0.0,1.0
2013-06-28,28.68,29.62,28.66,28.81,15155100,28.68,29.62,28.66,28.81,15155100,0.0,1.0
2013-07-01,29.5,30.275,28.7,28.96,1692000,29.5,30.275,28.7,28.96,1692000,0.0,1.0
2013-07-02,29.36,30.14,29.22,29.545,1125100,29.36,30.14,29.22,29.545,1125100,0.0,1.0
2013-07-03,29.21,29.88,28.65,29.03,2130100,29.21,29.88,28.65,29.03,2130100,0.0,1.0
2013-07-05,29.2,29.44,28.62,29.37,934400,29.2,29.44,28.62,29.37,934400,0.0,1.0
2013-07-08,28.66,29.37,27.72,29.32,1485300,28.66,29.37,27.72,29.32,1485300,0.0,1.0
2013-07-09,29.6,29.68,28.68,28.84,1014000,29.6,29.68,28.68,28.84,1014000,0.0,1.0
2013-07-10,29.63,29.83,29.28,29.71,726500,29.63,29.83,29.28,29.71,726500,0.0,1.0
2013-07-11,30.09,30.32,29.8,30.17,704100,30.09,30.32,29.8,30.17,704100,0.0,1.0
2013-07-12,30.57,30.75,29.63,29.93,696800,30.57,30.75,29.63,29.93,696800,0.0,1.0
2013-07-15,30.63,30.88,30.05,30.55,964300,30.63,30.88,30.05,30.55,964300,0.0,1.0
2013-07-16,29.63,30.9699,29.535,30.49,869300,29.63,30.9699,29.535,30.49,869300,0.0,1.0
2013-07-17,31.07,31.25,29.7101,29.78,1756400,31.07,31.25,29.7101,29.78,1756400,0.0,1.0
2013-07-18,30.31,31.58,30.275,31.05,1327200,30.31,31.58,30.275,31.05,1327200,0.0,1.0
2013-07-19,31.18,31.39,29.8899,29.99,865700,31.18,31.39,29.8899,29.99,865700,0.0,1.0
2013-07-22,31.05,31.3799,30.85,31.37,677100,31.05,31.3799,30.85,31.37,677100,0.0,1.0
2013-07-23,29.51,31.1231,29.14,31.02,1289200,29.51,31.1231,29.14,31.02,1289200,0.0,1.0
2013-07-24,29.17,29.505,28.86,29.41,915800,29.17,29.505,28.86,29.41,915800,0.0,1.0
2013-07-25,30.77,30.995,29.0,29.24,1531900,30.77,30.995,29.0,29.24,1531900,0.0,1.0
2013-07-26,32.93,32.97,30.49,30.49,1584600,32.93,32.97,30.49,30.49,1584600,0.0,1.0
2013-07-29,33.63,34.735,32.82,32.93,3222400,33.63,34.735,32.82,32.93,3222400,0.0,1.0
2013-07-30,33.95,34.62,30.59,33.19,1732400,33.95,34.62,30.59,33.19,1732400,0.0,1.0
2013-07-31,33.58,34.27,33.07,33.99,986200,33.58,34.27,33.07,33.99,986200,0.0,1.0
2013-08-01,33.68,33.92,33.27,33.75,909400,33.68,33.92,33.27,33.75,909400,0.0,1.0
2013-08-02,33.63,33.73,33.26,33.73,857000,33.63,33.73,33.26,33.73,857000,0.0,1.0
2013-08-05,34.66,35.58,33.63,33.85,1598400,34.66,35.58,33.63,33.85,1598400,0.0,1.0
2013-08-06,34.33,35.04,33.9307,34.7,1026800,34.33,35.04,33.9307,34.7,1026800,0.0,1.0
2013-08-07,33.98,34.48,33.391,33.96,908200,33.98,34.48,33.391,33.96,908200,0.0,1.0
2013-08-08,34.28,34.41,33.7201,34.24,824400,34.28,34.41,33.7201,34.24,824400,0.0,1.0
2013-08-09,34.04,34.5,33.918,34.14,693100,34.04,34.5,33.918,34.14,693100,0.0,1.0
2013-08-12,33.79,34.0,32.91,33.89,769200,33.79,34.0,32.91,33.89,769200,0.0,1.0
2013-08-13,33.59,34.12,33.3,33.93,440500,33.59,34.12,33.3,33.93,440500,0.0,1.0
2013-08-14,33.36,33.88,33.085,33.33,685200,33.36,33.88,33.085,33.33,685200,0.0,1.0
2013-08-15,32.18,33.0,32.02,32.99,553400,32.18,33.0,32.02,32.99,553400,0.0,1.0
2013-08-16,32.21,32.96,32.02,32.18,905100,32.21,32.96,32.02,32.18,905100,0.0,1.0
2013-08-19,32.08,32.82,32.055,32.16,625800,32.08,32.82,32.055,32.16,625800,0.0,1.0
2013-08-20,32.57,32.69,31.88,32.08,562600,32.57,32.69,31.88,32.08,562600,0.0,1.0
2013-08-21,32.83,33.36,32.34,32.54,640400,32.83,33.36,32.34,32.54,640400,0.0,1.0
2013-08-22,33.15,33.27,32.62,32.99,340100,33.15,33.27,32.62,32.99,340100,0.0,1.0
2013-08-23,32.71,33.48,32.41,33.28,565600,32.71,33.48,32.41,33.28,565600,0.0,1.0
2013-08-26,32.86,33.27,32.605,32.74,818700,32.86,33.27,32.605,32.74,818700,0.0,1.0
2013-08-27,31.34,32.8,31.32,32.65,1056800,31.34,32.8,31.32,32.65,1056800,0.0,1.0
2013-08-28,31.43,31.6499,31.01,31.35,1573800,31.43,31.6499,31.01,31.35,1573800,0.0,1.0
2013-08-29,32.11,32.24,31.14,32.075,482200,32.11,32.24,31.14,32.075,482200,0.0,1.0
2013-08-30,31.75,32.28,31.59,32.14,574000,31.75,32.28,31.59,32.14,574000,0.0,1.0
2013-09-03,32.95,33.0,32.01,32.01,632600,32.95,33.0,32.01,32.01,632600,0.0,1.0
2013-09-04,33.55,33.71,32.81,32.9,829800,33.55,33.71,32.81,32.9,829800,0.0,1.0
2013-09-05,33.43,33.86,33.16,33.64,654100,33.43,33.86,33.16,33.64,654100,0.0,1.0
2013-09-06,32.91,33.84,32.45,33.62,527800,32.91,33.84,32.45,33.62,527800,0.0,1.0
2013-09-09,34.27,34.4,33.005,33.07,762400,34.27,34.4,33.005,33.07,762400,0.0,1.0
2013-09-10,34.85,34.89,33.73,34.43,765100,34.85,34.89,33.73,34.43,765100,0.0,1.0
2013-09-11,34.82,34.99,34.23,34.6,467200,34.82,34.99,34.23,34.6,467200,0.0,1.0
2013-09-12,34.41,35.25,34.37,34.76,442100,34.41,35.25,34.37,34.76,442100,0.0,1.0
2013-09-13,34.28,34.73,33.88,34.4,912900,34.28,34.73,33.88,34.4,912900,0.0,1.0
2013-09-16,35.35,35.72,34.2801,34.92,760800,35.35,35.72,34.2801,34.92,760800,0.0,1.0
2013-09-17,34.75,35.37,34.52,35.35,404500,34.75,35.37,34.52,35.35,404500,0.0,1.0
2013-09-18,35.21,35.37,34.55,34.69,514000,35.21,35.37,34.55,34.69,514000,0.0,1.0
2013-09-19,35.191,35.49,34.8,35.24,432200,35.191,35.49,34.8,35.24,432200,0.0,1.0
2013-09-20,35.09,35.7,34.66,34.66,1486200,35.09,35.7,34.66,34.66,1486200,0.0,1.0
2013-09-23,33.58,35.07,33.51,35.07,640400,33.58,35.07,33.51,35.07,640400,0.0,1.0
2013-09-24,33.67,33.99,33.46,33.7,506300,33.67,33.99,33.46,33.7,506300,0.0,1.0
2013-09-25,33.67,34.02,33.4,33.56,677300,33.67,34.02,33.4,33.56,677300,0.0,1.0
2013-09-26,33.93,34.1,33.73,33.9,357500,33.93,34.1,33.73,33.9,357500,0.0,1.0
2013-09-27,33.64,34.11,33.47,33.73,337300,33.64,34.11,33.47,33.73,337300,0.0,1.0
2013-09-30,33.62,33.8,33.0084,33.24,835000,33.62,33.8,33.0084,33.24,835000,0.0,1.0
2013-10-01,33.07,33.41,32.29,32.92,1109100,33.07,33.41,32.29,32.92,1109100,0.0,1.0
2013-10-02,32.62,33.01,31.96,31.96,995600,32.62,33.01,31.96,31.96,995600,0.0,1.0
2013-10-03,32.24,32.95,32.02,32.61,1294700,32.24,32.95,32.02,32.61,1294700,0.0,1.0
2013-10-04,32.32,32.94,32.15,32.43,629600,32.32,32.94,32.15,32.43,629600,0.0,1.0
2013-10-07,31.69,32.48,31.64,32.08,624800,31.69,32.48,31.64,32.08,624800,0.0,1.0
2013-10-08,30.29,31.8275,30.2,31.75,1133500,30.29,31.8275,30.2,31.75,1133500,0.0,1.0
2013-10-09,30.17,32.01,29.36,31.8,1328500,30.17,32.01,29.36,31.8,1328500,0.0,1.0
2013-10-10,31.84,31.93,30.84,31.09,1539800,31.84,31.93,30.84,31.09,1539800,0.0,1.0
2013-10-11,31.59,32.19,31.31,31.82,854600,31.59,32.19,31.31,31.82,854600,0.0,1.0
2013-10-14,31.84,31.89,30.82,31.17,411500,31.84,31.89,30.82,31.17,411500,0.0,1.0
2013-10-15,30.85,31.85,30.75,31.76,1042700,30.85,31.85,30.75,31.76,1042700,0.0,1.0
2013-10-16,32.62,32.63,31.17,31.17,899100,32.62,32.63,31.17,31.17,899100,0.0,1.0
2013-10-17,35.38,35.39,32.66,32.66,1809500,35.38,35.39,32.66,32.66,1809500,0.0,1.0
2013-10-18,35.02,35.65,34.39,35.37,1072700,35.02,35.65,34.39,35.37,1072700,0.0,1.0
2013-10-21,34.5,35.19,34.21,35.01,565600,34.5,35.19,34.21,35.01,565600,0.0,1.0
2013-10-22,34.95,35.0901,34.47,34.57,1055900,34.95,35.0901,34.47,34.57,1055900,0.0,1.0
2013-10-23,34.72,34.86,34.43,34.83,574900,34.72,34.86,34.43,34.83,574900,0.0,1.0
2013-10-24,34.74,35.13,34.58,34.92,553800,34.74,35.13,34.58,34.92,553800,0.0,1.0
2013-10-25,36.15,36.32,34.48,34.73,1668500,36.15,36.32,34.48,34.73,1668500,0.0,1.0
2013-10-28,36.11,36.4,35.6848,36.17,912200,36.11,36.4,35.6848,36.17,912200,0.0,1.0
2013-10-29,36.39,36.72,35.92,36.27,856900,36.39,36.72,35.92,36.27,856900,0.0,1.0
2013-10-30,35.628,36.33,35.26,36.09,1041200,35.628,36.33,35.26,36.09,1041200,0.0,1.0
2013-10-31,35.195,35.59,34.28,34.69,1222300,35.195,35.59,34.28,34.69,1222300,0.0,1.0
2013-11-01,35.62,35.98,35.055,35.26,1018000,35.62,35.98,35.055,35.26,1018000,0.0,1.0
2013-11-04,35.52,35.902,35.24,35.83,708700,35.52,35.902,35.24,35.83,708700,0.0,1.0
2013-11-05,35.82,35.88,34.95,35.1,485500,35.82,35.88,34.95,35.1,485500,0.0,1.0
2013-11-06,35.15,36.15,35.0,36.05,804400,35.15,36.15,35.0,36.05,804400,0.0,1.0
2013-11-07,35.1,36.13,34.82,35.15,1423100,35.1,36.13,34.82,35.15,1423100,0.0,1.0
2013-11-08,36.12,36.66,35.08,35.2,973000,36.12,36.66,35.08,35.2,973000,0.0,1.0
2013-11-11,36.76,37.09,36.33,36.37,1264900,36.76,37.09,36.33,36.37,1264900,0.0,1.0
2013-11-12,37.23,37.42,36.46,36.65,900500,37.23,37.42,36.46,36.65,900500,0.0,1.0
2013-11-13,37.55,37.58,36.57,36.8,442600,37.55,37.58,36.57,36.8,442600,0.0,1.0
2013-11-14,37.4,37.595,36.09,37.54,625000,37.4,37.595,36.09,37.54,625000,0.0,1.0
2013-11-15,37.97,38.29,37.54,37.54,627600,37.97,38.29,37.54,37.54,627600,0.0,1.0
2013-11-18,36.89,38.36,36.64,37.92,885100,36.89,38.36,36.64,37.92,885100,0.0,1.0
2013-11-19,37.34,37.59,36.51,36.95,551500,37.34,37.59,36.51,36.95,551500,0.0,1.0
2013-11-20,37.08,37.74,36.96,37.44,612000,37.08,37.74,36.96,37.44,612000,0.0,1.0
2013-11-21,38.73,38.93,37.29,37.29,894400,38.73,38.93,37.29,37.29,894400,0.0,1.0
2013-11-22,39.79,39.83,38.68,38.94,936800,39.79,39.83,38.68,38.94,936800,0.0,1.0
2013-11-25,40.58,41.0,39.8001,39.91,1060100,40.58,41.0,39.8001,39.91,1060100,0.0,1.0
2013-11-26,39.78,40.98,39.24,40.62,823000,39.78,40.98,39.24,40.62,823000,0.0,1.0
2013-11-27,39.8,40.05,39.41,39.84,850600,39.8,40.05,39.41,39.84,850600,0.0,1.0
2013-11-29,40.381,40.43,39.69,39.89,319100,40.381,40.43,39.69,39.89,319100,0.0,1.0
2013-12-02,41.06,41.1,40.26,40.32,789500,41.06,41.1,40.26,40.32,789500,0.0,1.0
2013-12-03,41.12,41.47,40.82,40.85,834600,41.12,41.47,40.82,40.85,834600,0.0,1.0
2013-12-04,41.0,41.15,40.63,40.71,785600,41.0,41.15,40.63,40.71,785600,0.0,1.0
2013-12-05,39.86,40.28,39.45,39.69,1113700,39.86,40.28,39.45,39.69,1113700,0.0,1.0
2013-12-06,39.85,40.34,38.72,40.23,1621200,39.85,40.34,38.72,40.23,1621200,0.0,1.0
2013-12-09,39.94,40.25,39.67,40.25,1153200,39.94,40.25,39.67,40.25,1153200,0.0,1.0
2013-12-10,40.01,40.42,39.744,39.84,1043100,40.01,40.42,39.744,39.84,1043100,0.0,1.0
2013-12-11,39.05,40.15,38.52,40.03,1140600,39.05,40.15,38.52,40.03,1140600,0.0,1.0
2013-12-12,39.83,40.1,38.87,39.41,920000,39.83,40.1,38.87,39.41,920000,0.0,1.0
2013-12-13,39.5,40.05,38.89,39.86,846800,39.5,40.05,38.89,39.86,846800,0.0,1.0
2013-12-16,38.99,40.16,38.26,40.01,1671700,38.99,40.16,38.26,40.01,1671700,0.0,1.0
2013-12-17,38.8,39.21,38.62,38.99,941900,38.8,39.21,38.62,38.99,941900,0.0,1.0
2013-12-18,39.58,39.6,38.76,38.88,979400,39.58,39.6,38.76,38.88,979400,0.0,1.0
2013-12-19,39.14,39.98,38.985,39.42,763300,39.14,39.98,38.985,39.42,763300,0.0,1.0
2013-12-20,40.15,40.28,39.15,39.18,1817900,40.15,40.28,39.15,39.18,1817900,0.0,1.0
2013-12-23,40.97,41.27,40.37,40.52,506900,40.97,41.27,40.37,40.52,506900,0.0,1.0
2013-12-24,40.94,41.13,40.59,40.82,156100,40.94,41.13,40.59,40.82,156100,0.0,1.0
2013-12-26,41.09,41.45,40.66,41.0,424000,41.09,41.45,40.66,41.0,424000,0.0,1.0
2013-12-27,40.8,41.26,40.53,41.17,275100,40.8,41.26,40.53,41.17,275100,0.0,1.0
2013-12-30,40.58,41.1765,40.4,41.07,427300,40.58,41.1765,40.4,41.07,427300,0.0,1.0
2013-12-31,40.66,40.9,40.125,40.59,552700,40.66,40.9,40.125,40.59,552700,0.0,1.0
2014-01-02,40.24,40.66,39.68,40.44,657300,40.24,40.66,39.68,40.44,657300,0.0,1.0
2014-01-03,40.07,40.4,39.99,40.22,707800,40.07,40.4,39.99,40.22,707800,0.0,1.0
2014-01-06,40.7,40.95,40.24,40.56,823000,40.7,40.95,40.24,40.56,823000,0.0,1.0
2014-01-07,40.46,41.07,39.985,40.95,943900,40.46,41.07,39.985,40.95,943900,0.0,1.0
2014-01-08,42.81,43.2,40.524,40.6,1303300,42.81,43.2,40.524,40.6,1303300,0.0,1.0
2014-01-09,43.05,43.65,42.53,43.0,1279900,43.05,43.65,42.53,43.0,1279900,0.0,1.0
2014-01-10,45.13,45.17,42.77,43.07,1170000,45.13,45.17,42.77,43.07,1170000,0.0,1.0
2014-01-13,46.38,46.66,44.05,44.96,1852600,46.38,46.66,44.05,44.96,1852600,0.0,1.0
2014-01-14,47.99,47.99,45.68,46.45,1119400,47.99,47.99,45.68,46.45,1119400,0.0,1.0
2014-01-15,47.63,48.42,47.155,48.17,1003500,47.63,48.42,47.155,48.17,1003500,0.0,1.0
2014-01-16,48.1,48.12,46.76,47.56,1106000,48.1,48.12,46.76,47.56,1106000,0.0,1.0
2014-01-17,48.23,48.4,47.598,48.08,828000,48.23,48.4,47.598,48.08,828000,0.0,1.0
2014-01-21,49.53,49.62,48.09,48.52,936900,49.53,49.62,48.09,48.52,936900,0.0,1.0
2014-01-22,50.52,50.95,49.576,49.59,1624200,50.52,50.95,49.576,49.59,1624200,0.0,1.0
2014-01-23,50.5,50.97,49.95,50.42,1147400,50.5,50.97,49.95,50.42,1147400,0.0,1.0
2014-01-24,49.0,50.88,48.67,50.88,1330200,49.0,50.88,48.67,50.88,1330200,0.0,1.0
2014-01-27,47.21,49.694,46.34,49.5,1955400,47.21,49.694,46.34,49.5,1955400,0.0,1.0
2014-01-28,48.54,49.13,47.3101,47.87,1014600,48.54,49.13,47.3101,47.87,1014600,0.0,1.0
2014-01-29,47.93,48.69,46.66,48.0,975900,47.93,48.69,46.66,48.0,975900,0.0,1.0
2014-01-30,49.68,49.95,48.36,48.4,795900,49.68,49.95,48.36,48.4,795900,0.0,1.0
2014-01-31,48.68,49.56,48.255,49.0,1428200,48.68,49.56,48.255,49.0,1428200,0.0,1.0
2014-02-03,47.83,49.0,47.16,48.53,1332700,47.83,49.0,47.16,48.53,1332700,0.0,1.0
2014-02-04,48.4,48.69,47.8665,48.39,784200,48.4,48.69,47.8665,48.39,784200,0.0,1.0
2014-02-05,48.45,48.82,47.34,48.43,1074900,48.45,48.82,47.34,48.43,1074900,0.0,1.0
2014-02-06,47.57,49.06,47.495,48.6,502800,47.57,49.06,47.495,48.6,502800,0.0,1.0
2014-02-07,50.14,50.19,47.72,47.78,697100,50.14,50.19,47.72,47.78,697100,0.0,1.0
2014-02-10,50.81,52.32,49.79,50.8,805900,50.81,52.32,49.79,50.8,805900,0.0,1.0
2014-02-11,51.99,52.0,50.41,50.69,744400,51.99,52.0,50.41,50.69,744400,0.0,1.0
2014-02-12,51.81,52.62,51.59,52.0,903900,51.81,52.62,51.59,52.0,903900,0.0,1.0
2014-02-13,52.13,52.16,51.13,51.25,867100,52.13,52.16,51.13,51.25,867100,0.0,1.0
2014-02-14,51.32,52.6,50.815,52.23,641500,51.32,52.6,50.815,52.23,641500,0.0,1.0
2014-02-18,52.96,52.99,52.1,52.24,1022200,52.96,52.99,52.1,52.24,1022200,0.0,1.0
2014-02-19,51.6,52.55,51.32,52.33,691900,51.6,52.55,51.32,52.33,691900,0.0,1.0
2014-02-20,52.96,53.17,50.84,51.6,1119700,52.96,53.17,50.84,51.6,1119700,0.0,1.0
2014-02-21,53.15,53.78,52.44,53.02,674500,53.15,53.78,52.44,53.02,674500,0.0,1.0
2014-02-24,53.28,54.23,53.01,53.38,654200,53.28,54.23,53.01,53.38,654200,0.0,1.0
2014-02-25,53.82,54.25,53.13,53.64,627300,53.82,54.25,53.13,53.64,627300,0.0,1.0
2014-02-26,52.71,53.929,52.49,53.44,872100,52.71,53.929,52.49,53.44,872100,0.0,1.0
2014-02-27,51.78,54.212,50.79,53.06,1420700,51.78,54.212,50.79,53.06,1420700,0.0,1.0
2014-02-28,48.67,52.41,47.87,51.97,1814300,48.67,52.41,47.87,51.97,1814300,0.0,1.0
2014-03-03,47.16,48.33,46.71,47.89,2252200,47.16,48.33,46.71,47.89,2252200,0.0,1.0
2014-03-04,47.88,48.59,47.5,47.68,1123300,47.88,48.59,47.5,47.68,1123300,0.0,1.0
2014-03-05,47.36,48.52,47.35,47.97,915800,47.36,48.52,47.35,47.97,915800,0.0,1.0
2014-03-06,46.51,48.2,46.46,47.19,1275800,46.51,48.2,46.46,47.19,1275800,0.0,1.0
2014-03-07,46.32,46.78,45.04,46.78,1107000,46.32,46.78,45.04,46.78,1107000,0.0,1.0
2014-03-10,46.0,46.71,45.5,46.27,1300000,46.0,46.71,45.5,46.27,1300000,0.0,1.0
2014-03-11,46.24,47.56,45.85,45.99,990900,46.24,47.56,45.85,45.99,990900,0.0,1.0
2014-03-12,46.82,47.14,45.24,45.79,1111600,46.82,47.14,45.24,45.79,1111600,0.0,1.0
2014-03-13,45.26,46.94,44.95,46.94,928300,45.26,46.94,44.95,46.94,928300,0.0,1.0
2014-03-14,45.48,46.255,45.15,45.25,847800,45.48,46.255,45.15,45.25,847800,0.0,1.0
2014-03-17,45.84,47.0375,45.62,45.91,679500,45.84,47.0375,45.62,45.91,679500,0.0,1.0
2014-03-18,46.7,46.73,45.97,45.97,681700,46.7,46.73,45.97,45.97,681700,0.0,1.0
2014-03-19,46.88,47.26,46.59,46.72,1168700,46.88,47.26,46.59,46.72,1168700,0.0,1.0
2014-03-20,47.51,47.97,46.57,46.74,1264400,47.51,47.97,46.57,46.74,1264400,0.0,1.0
2014-03-21,46.47,47.95,45.2,47.95,3538100,46.47,47.95,45.2,47.95,3538100,0.0,1.0
2014-03-24,43.9,46.64,43.02,46.32,3298600,43.9,46.64,43.02,46.32,3298600,0.0,1.0
2014-03-25,43.71,45.029,43.11,44.23,908500,43.71,45.029,43.11,44.23,908500,0.0,1.0
2014-03-26,43.26,45.0,43.25,43.86,931800,43.26,45.0,43.25,43.86,931800,0.0,1.0
2014-03-27,43.19,43.705,41.75,43.09,1226400,43.19,43.705,41.75,43.09,1226400,0.0,1.0
2014-03-28,41.97,43.84,41.53,43.27,1460000,41.97,43.84,41.53,43.27,1460000,0.0,1.0
2014-03-31,44.09,44.14,42.206,42.28,1544900,44.09,44.14,42.206,42.28,1544900,0.0,1.0
2014-04-01,45.23,45.75,44.09,44.14,1915800,45.23,45.75,44.09,44.14,1915800,0.0,1.0
2014-04-02,46.8,47.24,45.7,46.32,2345100,46.8,47.24,45.7,46.32,2345100,0.0,1.0
2014-04-03,44.43,46.54,43.62,46.39,2627600,44.43,46.54,43.62,46.39,2627600,0.0,1.0
2014-04-04,41.53,44.79,40.62,44.68,2141400,41.53,44.79,40.62,44.68,2141400,0.0,1.0
2014-04-07,41.1,42.49,40.3,41.41,1869900,41.1,42.49,40.3,41.41,1869900,0.0,1.0
2014-04-08,42.08,45.48,41.82,44.21,5165100,42.08,45.48,41.82,44.21,5165100,0.0,1.0
2014-04-09,45.25,45.26,42.3,43.04,1638800,45.25,45.26,42.3,43.04,1638800,0.0,1.0
2014-04-10,43.09,46.3199,42.39,46.22,2100600,43.09,46.3199,42.39,46.22,2100600,0.0,1.0
2014-04-11,41.89,43.77,41.61,42.66,1555000,41.89,43.77,41.61,42.66,1555000,0.0,1.0
2014-04-14,41.29,42.82,40.571,42.09,1630800,41.29,42.82,40.571,42.09,1630800,0.0,1.0
2014-04-15,42.83,43.24,40.97,41.42,2119400,42.83,43.24,40.97,41.42,2119400,0.0,1.0
2014-04-16,45.03,45.18,42.59,43.09,1655000,45.03,45.18,42.59,43.09,1655000,0.0,1.0
2014-04-17,44.12,45.724,44.03,44.78,1068200,44.12,45.724,44.03,44.78,1068200,0.0,1.0
2014-04-21,45.78,45.93,44.004,44.35,837600,45.78,45.93,44.004,44.35,837600,0.0,1.0
2014-04-22,47.06,48.59,45.33,45.4,1495900,47.06,48.59,45.33,45.4,1495900,0.0,1.0
2014-04-23,46.77,47.45,45.85,47.23,738700,46.77,47.45,45.85,47.23,738700,0.0,1.0
2014-04-24,46.28,47.66,45.0,47.32,1334000,46.28,47.66,45.0,47.32,1334000,0.0,1.0
2014-04-25,44.65,46.3,44.481,45.87,1621100,44.65,46.3,44.481,45.87,1621100,0.0,1.0
2014-04-28,45.45,47.45,44.4,45.24,1830200,45.45,47.45,44.4,45.24,1830200,0.0,1.0
2014-04-29,46.11,46.8,44.1,44.1,1930100,46.11,46.8,44.1,44.1,1930100,0.0,1.0
2014-04-30,46.26,46.8,45.0,45.0,1344100,46.26,46.8,45.0,45.0,1344100,0.0,1.0
2014-05-01,47.57,47.88,45.24,45.9,915100,47.57,47.88,45.24,45.9,915100,0.0,1.0
2014-05-02,47.46,47.68,46.29,47.57,788100,47.46,47.68,46.29,47.57,788100,0.0,1.0
2014-05-05,47.75,47.89,46.2,46.72,697600,47.75,47.89,46.2,46.72,697600,0.0,1.0
2014-05-06,46.7,47.95,46.58,47.54,712300,46.7,47.95,46.58,47.54,712300,0.0,1.0
2014-05-07,45.91,47.135,45.06,46.91,963600,45.91,47.135,45.06,46.91,963600,0.0,1.0
2014-05-08,44.86,46.98,44.72,45.47,647200,44.86,46.98,44.72,45.47,647200,0.0,1.0
2014-05-09,44.13,45.26,43.0,44.99,1827200,44.13,45.26,43.0,44.99,1827200,0.0,1.0
2014-05-12,45.26,45.59,44.09,44.53,1305600,45.26,45.59,44.09,44.53,1305600,0.0,1.0
2014-05-13,44.52,45.87,44.48,45.43,574600,44.52,45.87,44.48,45.43,574600,0.0,1.0
2014-05-14,45.01,45.64,43.76,44.52,509800,45.01,45.64,43.76,44.52,509800,0.0,1.0
2014-05-15,44.02,45.1999,43.13,44.75,935000,44.02,45.1999,43.13,44.75,935000,0.0,1.0
2014-05-16,43.59,44.97,43.16,44.97,544300,43.59,44.97,43.16,44.97,544300,0.0,1.0
2014-05-19,44.69,45.04,43.23,43.23,659500,44.69,45.04,43.23,43.23,659500,0.0,1.0
2014-05-20,43.98,44.6,43.63,44.27,478100,43.98,44.6,43.63,44.27,478100,0.0,1.0
2014-05-21,44.48,44.74,43.62,43.75,797400,44.48,44.74,43.62,43.75,797400,0.0,1.0
2014-05-22,45.21,45.78,44.0601,44.17,538500,45.21,45.78,44.0601,44.17,538500,0.0,1.0
2014-05-23,45.59,45.87,45.01,45.08,374500,45.59,45.87,45.01,45.08,374500,0.0,1.0
2014-05-27,46.75,47.5,45.65,45.66,743200,46.75,47.5,45.65,45.66,743200,0.0,1.0
2014-05-28,45.74,46.75,45.37,46.56,708200,45.74,46.75,45.37,46.56,708200,0.0,1.0
2014-05-29,46.08,46.46,45.79,46.05,424700,46.08,46.46,45.79,46.05,424700,0.0,1.0
2014-05-30,45.81,46.66,45.17,45.87,917800,45.81,46.66,45.17,45.87,917800,0.0,1.0
2014-06-02,46.56,46.58,44.92,45.18,496100,46.56,46.58,44.92,45.18,496100,0.0,1.0
2014-06-03,47.07,47.145,45.59,45.97,449500,47.07,47.145,45.59,45.97,449500,0.0,1.0
2014-06-04,47.28,47.63,46.26,46.77,390500,47.28,47.63,46.26,46.77,390500,0.0,1.0
2014-06-05,47.54,47.68,46.7205,47.46,353500,47.54,47.68,46.7205,47.46,353500,0.0,1.0
2014-06-06,48.38,48.9,47.17,47.57,833200,48.38,48.9,47.17,47.57,833200,0.0,1.0
2014-06-09,48.32,48.525,47.65,48.4,679800,48.32,48.525,47.65,48.4,679800,0.0,1.0
2014-06-10,48.37,48.84,47.775,48.33,450800,48.37,48.84,47.775,48.33,450800,0.0,1.0
2014-06-11,47.79,48.28,46.73,47.87,861800,47.79,48.28,46.73,47.87,861800,0.0,1.0
2014-06-12,46.65,47.29,46.46,47.26,647500,46.65,47.29,46.46,47.26,647500,0.0,1.0
2014-06-13,46.38,46.88,45.73,46.65,730900,46.38,46.88,45.73,46.65,730900,0.0,1.0
2014-06-16,47.31,47.72,46.13,46.4,598800,47.31,47.72,46.13,46.4,598800,0.0,1.0
2014-06-17,47.0,47.72,46.8,47.34,486600,47.0,47.72,46.8,47.34,486600,0.0,1.0
2014-06-18,47.23,48.0,46.27,47.66,662900,47.23,48.0,46.27,47.66,662900,0.0,1.0
2014-06-19,48.13,48.23,46.65,47.36,818700,48.13,48.23,46.65,47.36,818700,0.0,1.0
2014-06-20,50.88,51.775,48.17,48.25,2464300,50.88,51.775,48.17,48.25,2464300,0.0,1.0
2014-06-23,50.5,51.81,50.39,51.03,674800,50.5,51.81,50.39,51.03,674800,0.0,1.0
2014-06-24,50.54,51.39,50.02,50.07,746100,50.54,51.39,50.02,50.07,746100,0.0,1.0
2014-06-25,50.42,50.8399,49.595,50.05,821600,50.42,50.8399,49.595,50.05,821600,0.0,1.0
2014-06-26,50.1,50.58,49.56,50.21,270000,50.1,50.58,49.56,50.21,270000,0.0,1.0
2014-06-27,50.94,50.95,49.15,50.04,1985800,50.94,50.95,49.15,50.04,1985800,0.0,1.0
2014-06-30,50.33,50.75,49.72,50.54,683200,50.33,50.75,49.72,50.54,683200,0.0,1.0
2014-07-01,51.75,51.83,50.45,50.57,539600,51.75,51.83,50.45,50.57,539600,0.0,1.0
2014-07-02,51.52,52.5,51.01,51.86,714000,51.52,52.5,51.01,51.86,714000,0.0,1.0
2014-07-03,50.97,51.83,50.69,51.69,472500,50.97,51.83,50.69,51.69,472500,0.0,1.0
2014-07-07,49.15,50.96,48.88,50.51,567500,49.15,50.96,48.88,50.51,567500,0.0,1.0
2014-07-08,47.94,49.21,47.34,49.21,605300,47.94,49.21,47.34,49.21,605300,0.0,1.0
2014-07-09,48.71,48.85,46.77,48.47,655500,48.71,48.85,46.77,48.47,655500,0.0,1.0
2014-07-10,47.8,48.69,47.49,47.74,519500,47.8,48.69,47.49,47.74,519500,0.0,1.0
2014-07-11,48.38,48.45,47.26,47.77,374200,48.38,48.45,47.26,47.77,374200,0.0,1.0
2014-07-14,48.4,49.02,47.94,48.69,511900,48.4,49.02,47.94,48.69,511900,0.0,1.0
2014-07-15,46.8,48.61,46.54,48.61,689300,46.8,48.61,46.54,48.61,689300,0.0,1.0
2014-07-16,45.25,47.23,45.11,46.85,894200,45.25,47.23,45.11,46.85,894200,0.0,1.0
2014-07-17,44.39,45.365,44.16,45.03,926800,44.39,45.365,44.16,45.03,926800,0.0,1.0
2014-07-18,46.15,46.25,44.18,44.45,757700,46.15,46.25,44.18,44.45,757700,0.0,1.0
2014-07-21,45.91,46.04,45.0,45.88,384900,45.91,46.04,45.0,45.88,384900,0.0,1.0
2014-07-22,45.42,46.5,45.09,46.16,541700,45.42,46.5,45.09,46.16,541700,0.0,1.0
2014-07-23,46.21,46.44,45.41,45.62,527400,46.21,46.44,45.41,45.62,527400,0.0,1.0
2014-07-24,45.71,46.09,44.98,46.07,630200,45.71,46.09,44.98,46.07,630200,0.0,1.0
2014-07-25,44.94,45.89,44.76,45.19,399300,44.94,45.89,44.76,45.19,399300,0.0,1.0
2014-07-28,44.11,45.4,43.83,45.12,579500,44.11,45.4,43.83,45.12,579500,0.0,1.0
2014-07-29,44.69,45.2,44.12,44.35,586400,44.69,45.2,44.12,44.35,586400,0.0,1.0
2014-07-30,46.32,46.47,44.99,45.29,1212900,46.32,46.47,44.99,45.29,1212900,0.0,1.0
2014-07-31,42.76,44.7,42.3,43.02,2298100,42.76,44.7,42.3,43.02,2298100,0.0,1.0
2014-08-01,42.97,43.83,42.39,42.53,1259800,42.97,43.83,42.39,42.53,1259800,0.0,1.0
2014-08-04,42.81,43.41,42.27,43.0,915200,42.81,43.41,42.27,43.0,915200,0.0,1.0
2014-08-05,43.25,43.73,42.68,42.72,920200,43.25,43.73,42.68,42.72,920200,0.0,1.0
2014-08-06,41.99,42.98,41.7,42.39,1158900,41.99,42.98,41.7,42.39,1158900,0.0,1.0
2014-08-07,41.81,42.41,41.54,42.31,626400,41.81,42.41,41.54,42.31,626400,0.0,1.0
2014-08-08,41.91,42.11,41.5,42.02,519500,41.91,42.11,41.5,42.02,519500,0.0,1.0
2014-08-11,41.78,42.19,41.41,42.19,681700,41.78,42.19,41.41,42.19,681700,0.0,1.0
2014-08-12,41.54,42.13,41.26,41.71,718400,41.54,42.13,41.26,41.71,718400,0.0,1.0
2014-08-13,42.31,42.32,41.02,41.71,798700,42.31,42.32,41.02,41.71,798700,0.0,1.0
2014-08-14,43.41,43.95,42.0,42.21,1169800,43.41,43.95,42.0,42.21,1169800,0.0,1.0
2014-08-15,42.95,43.795,42.24,43.53,857900,42.95,43.795,42.24,43.53,857900,0.0,1.0
2014-08-18,43.99,44.4,43.13,43.59,836200,43.99,44.4,43.13,43.59,836200,0.0,1.0
2014-08-19,44.04,46.08,43.81,44.06,562700,44.04,46.08,43.81,44.06,562700,0.0,1.0
2014-08-20,44.12,44.36,43.57,43.78,450100,44.12,44.36,43.57,43.78,450100,0.0,1.0
2014-08-21,43.14,44.29,42.8,44.29,623000,43.14,44.29,42.8,44.29,623000,0.0,1.0
2014-08-22,43.24,43.34,42.54,43.08,507800,43.24,43.34,42.54,43.08,507800,0.0,1.0
2014-08-25,44.22,44.63,43.35,43.49,399100,44.22,44.63,43.35,43.49,399100,0.0,1.0
2014-08-26,45.07,45.65,44.46,44.47,723800,45.07,45.65,44.46,44.47,723800,0.0,1.0
2014-08-27,45.37,45.5,44.96,45.0,490300,45.37,45.5,44.96,45.0,490300,0.0,1.0
2014-08-28,44.48,45.539,44.43,45.04,323800,44.48,45.539,44.43,45.04,323800,0.0,1.0
2014-08-29,44.73,45.07,44.365,44.74,374900,44.73,45.07,44.365,44.74,374900,0.0,1.0
2014-09-02,44.07,45.24,43.88,45.12,779500,44.07,45.24,43.88,45.12,779500,0.0,1.0
2014-09-03,44.0,44.83,43.87,44.73,517100,44.0,44.83,43.87,44.73,517100,0.0,1.0
2014-09-04,42.81,44.72,42.65,44.49,1044600,42.81,44.72,42.65,44.49,1044600,0.0,1.0
2014-09-05,42.49,42.7622,41.33,42.72,747100,42.49,42.7622,41.33,42.72,747100,0.0,1.0
2014-09-08,42.67,42.82,42.1096,42.37,682100,42.67,42.82,42.1096,42.37,682100,0.0,1.0
2014-09-09,42.67,43.11,42.34,42.49,838200,42.67,43.11,42.34,42.49,838200,0.0,1.0
2014-09-10,44.15,44.23,42.65,42.87,731500,44.15,44.23,42.65,42.87,731500,0.0,1.0
2014-09-11,44.59,44.61,43.8,44.09,992300,44.59,44.61,43.8,44.09,992300,0.0,1.0
2014-09-12,44.35,44.77,44.1,44.5,602200,44.35,44.77,44.1,44.5,602200,0.0,1.0
2014-09-15,43.68,44.5,43.5,44.4,758400,43.68,44.5,43.5,44.4,758400,0.0,1.0
2014-09-16,44.45,44.56,43.39,43.66,535700,44.45,44.56,43.39,43.66,535700,0.0,1.0
2014-09-17,45.18,45.41,44.51,44.64,955900,45.18,45.41,44.51,44.64,955900,0.0,1.0
2014-09-18,46.1,46.2,45.24,45.41,807300,46.1,46.2,45.24,45.41,807300,0.0,1.0
2014-09-19,46.73,46.86,46.21,46.4,1375000,46.73,46.86,46.21,46.4,1375000,0.0,1.0
2014-09-22,45.33,46.56,44.52,46.56,916200,45.33,46.56,44.52,46.56,916200,0.0,1.0
2014-09-23,45.22,45.66,44.39,44.52,918000,45.22,45.66,44.39,44.52,918000,0.0,1.0
2014-09-24,45.22,45.76,44.86,45.44,1869849,45.22,45.76,44.86,45.44,1869849,0.0,1.0
2014-09-25,42.81,45.61,42.75,45.18,1195579,42.81,45.61,42.75,45.18,1195579,0.0,1.0
2014-09-26,43.23,43.73,42.16,42.97,705759,43.23,43.73,42.16,42.97,705759,0.0,1.0
2014-09-29,43.75,44.31,42.2601,42.75,658946,43.75,44.31,42.2601,42.75,658946,0.0,1.0
2014-09-30,42.87,43.85,42.61,43.76,715485,42.87,43.85,42.61,43.76,715485,0.0,1.0
2014-10-01,41.47,42.86,41.01,42.59,845965,41.47,42.86,41.01,42.59,845965,0.0,1.0
2014-10-02,41.08,41.46,39.8,41.24,1125222,41.08,41.46,39.8,41.24,1125222,0.0,1.0
2014-10-03,42.0,42.08,41.08,41.52,1634567,42.0,42.08,41.08,41.52,1634567,0.0,1.0
2014-10-06,41.91,42.41,41.53,42.13,597367,41.91,42.41,41.53,42.13,597367,0.0,1.0
2014-10-07,41.08,41.81,40.895,41.64,628879,41.08,41.81,40.895,41.64,628879,0.0,1.0
2014-10-08,42.42,42.48,40.74,41.08,652678,42.42,42.48,40.74,41.08,652678,0.0,1.0
2014-10-09,41.52,42.64,41.32,42.43,508721,41.52,42.64,41.32,42.43,508721,0.0,1.0
2014-10-10,40.23,41.999,40.22,41.34,681366,40.23,41.999,40.22,41.34,681366,0.0,1.0
2014-10-13,40.25,40.61,38.49,40.13,1211730,40.25,40.61,38.49,40.13,1211730,0.0,1.0
2014-10-14,42.5,42.5,39.5,40.59,1765346,42.5,42.5,39.5,40.59,1765346,0.0,1.0
2014-10-15,41.13,41.81,39.49,41.57,1094788,41.13,41.81,39.49,41.57,1094788,0.0,1.0
2014-10-16,41.95,42.726,40.12,40.15,1132668,41.95,42.726,40.12,40.15,1132668,0.0,1.0
2014-10-17,43.08,43.8,42.03,42.68,2413979,43.08,43.8,42.03,42.68,2413979,0.0,1.0
2014-10-20,43.17,43.94,42.83,42.88,596323,43.17,43.94,42.83,42.88,596323,0.0,1.0
2014-10-21,43.8,44.18,43.14,43.78,758914,43.8,44.18,43.14,43.78,758914,0.0,1.0
2014-10-22,44.66,44.79,43.38,44.28,725526,44.66,44.79,43.38,44.28,725526,0.0,1.0
2014-10-23,45.28,45.95,44.86,45.0,910666,45.28,45.95,44.86,45.0,910666,0.0,1.0
2014-10-24,45.91,46.39,45.27,45.57,760917,45.91,46.39,45.27,45.57,760917,0.0,1.0
2014-10-27,46.52,46.57,45.1,45.51,575064,46.52,46.57,45.1,45.51,575064,0.0,1.0
2014-10-28,47.62,48.19,46.8355,46.98,1151410,47.62,48.19,46.8355,46.98,1151410,0.0,1.0
2014-10-29,49.61,49.63,46.0501,47.14,1742339,49.61,49.63,46.0501,47.14,1742339,0.0,1.0
2014-10-30,51.29,51.435,48.15,49.4,1077650,51.29,51.435,48.15,49.4,1077650,0.0,1.0
2014-10-31,50.55,52.5,50.47,51.48,925693,50.55,52.5,50.47,51.48,925693,0.0,1.0
2014-11-03,50.88,51.07,49.8901,50.05,668237,50.88,51.07,49.8901,50.05,668237,0.0,1.0
2014-11-04,50.36,51.33,50.18,50.47,631440,50.36,51.33,50.18,50.47,631440,0.0,1.0
2014-11-05,49.86,51.46,49.61,51.03,750458,49.86,51.46,49.61,51.03,750458,0.0,1.0
2014-11-06,51.03,51.66,49.68,49.75,531744,51.03,51.66,49.68,49.75,531744,0.0,1.0
2014-11-07,51.0,51.21,49.52,50.9,677784,51.0,51.21,49.52,50.9,677784,0.0,1.0
2014-11-10,52.64,53.0,50.4055,50.81,939802,52.64,53.0,50.4055,50.81,939802,0.0,1.0
2014-11-11,52.87,53.6,52.07,52.36,1287482,52.87,53.6,52.07,52.36,1287482,0.0,1.0
2014-11-12,53.0,53.12,52.29,52.67,612009,53.0,53.12,52.29,52.67,612009,0.0,1.0
2014-11-13,53.22,53.38,52.39,53.06,833638,53.22,53.38,52.39,53.06,833638,0.0,1.0
2014-11-14,51.47,53.11,51.01,53.11,571061,51.47,53.11,51.01,53.11,571061,0.0,1.0
2014-11-17,51.64,52.7,51.12,51.42,422698,51.64,52.7,51.12,51.42,422698,0.0,1.0
2014-11-18,52.94,53.44,51.51,51.51,800334,52.94,53.44,51.51,51.51,800334,0.0,1.0
2014-11-19,54.26,55.65,53.32,53.53,1134851,54.26,55.65,53.32,53.53,1134851,0.0,1.0
2014-11-20,55.24,55.4,53.6901,54.33,674676,55.24,55.4,53.6901,54.33,674676,0.0,1.0
2014-11-21,56.395,56.415,55.44,55.62,689358,56.395,56.415,55.44,55.62,689358,0.0,1.0
2014-11-24,55.9,56.59,55.8102,56.4,823841,55.9,56.59,55.8102,56.4,823841,0.0,1.0
2014-11-25,54.17,56.25,53.36,56.25,1186078,54.17,56.25,53.36,56.25,1186078,0.0,1.0
2014-11-26,55.01,55.22,53.9,53.96,1086448,55.01,55.22,53.9,53.96,1086448,0.0,1.0
2014-11-28,55.02,56.08,54.68,55.02,387987,55.02,56.08,54.68,55.02,387987,0.0,1.0
2014-12-01,54.95,55.15,53.74,54.64,814448,54.95,55.15,53.74,54.64,814448,0.0,1.0
2014-12-02,56.05,56.17,54.795,55.15,784566,56.05,56.17,54.795,55.15,784566,0.0,1.0
2014-12-03,57.04,57.13,55.24,56.09,478207,57.04,57.13,55.24,56.09,478207,0.0,1.0
2014-12-04,56.71,57.2899,56.33,57.17,681254,56.71,57.2899,56.33,57.17,681254,0.0,1.0
2014-12-05,57.51,58.1296,56.64,57.07,417816,57.51,58.1296,56.64,57.07,417816,0.0,1.0
2014-12-08,58.5,59.69,57.77,58.28,602075,58.5,59.69,57.77,58.28,602075,0.0,1.0
2014-12-09,56.64,57.56,56.4,57.4,1146913,56.64,57.56,56.4,57.4,1146913,0.0,1.0
2014-12-10,55.41,56.79,55.3,56.63,664304,55.41,56.79,55.3,56.63,664304,0.0,1.0
2014-12-11,55.63,57.05,55.52,55.62,581376,55.63,57.05,55.52,55.62,581376,0.0,1.0
2014-12-12,54.41,55.8,54.38,55.11,532619,54.41,55.8,54.38,55.11,532619,0.0,1.0
2014-12-15,53.425,55.43,52.51,54.45,590267,53.425,55.43,52.51,54.45,590267,0.0,1.0
2014-12-16,52.34,54.51,52.29,53.07,575961,52.34,54.51,52.29,53.07,575961,0.0,1.0
2014-12-17,55.91,55.94,53.13,53.13,674468,55.91,55.94,53.13,53.13,674468,0.0,1.0
2014-12-18,57.68,57.71,56.17,56.93,536466,57.68,57.71,56.17,56.93,536466,0.0,1.0
2014-12-19,58.88,59.0,56.82,57.78,1722870,58.88,59.0,56.82,57.78,1722870,0.0,1.0
2014-12-22,58.8,59.25,57.49,58.33,669226,58.8,59.25,57.49,58.33,669226,0.0,1.0
2014-12-23,55.14,58.7,54.14,58.7,1416632,55.14,58.7,54.14,58.7,1416632,0.0,1.0
2014-12-24,56.16,56.46,54.0945,55.21,231039,56.16,56.46,54.0945,55.21,231039,0.0,1.0
2014-12-26,57.72,57.79,56.17,56.21,330806,57.72,57.79,56.17,56.21,330806,0.0,1.0
2014-12-29,58.45,58.64,57.56,57.87,391374,58.45,58.64,57.56,57.87,391374,0.0,1.0
2014-12-30,58.08,58.7,57.66,58.33,459742,58.08,58.7,57.66,58.33,459742,0.0,1.0
2014-12-31,58.56,59.05,58.21,58.38,1268295,58.56,59.05,58.21,58.38,1268295,0.0,1.0
2015-01-02,58.24,59.36,57.31,58.57,764113,58.24,59.36,57.31,58.57,764113,0.0,1.0
2015-01-05,59.38,60.24,57.81,58.38,868070,59.38,60.24,57.81,58.38,868070,0.0,1.0
2015-01-06,60.93,62.85,59.4007,61.75,4678217,60.93,62.85,59.4007,61.75,4678217,0.0,1.0
2015-01-07,66.75,68.05,62.11,63.01,5826792,66.75,68.05,62.11,63.01,5826792,0.0,1.0
2015-01-08,65.23,67.39,64.01,66.9,2585231,65.23,67.39,64.01,66.9,2585231,0.0,1.0
2015-01-09,65.14,65.92,64.3,65.62,1031883,65.14,65.92,64.3,65.62,1031883,0.0,1.0
2015-01-12,68.61,68.73,65.15,65.47,1866307,68.61,68.73,65.15,65.47,1866307,0.0,1.0
2015-01-13,67.36,70.355,66.11,69.49,1672806,67.36,70.355,66.11,69.49,1672806,0.0,1.0
2015-01-14,67.63,69.3199,66.1975,66.32,1148247,67.63,69.3199,66.1975,66.32,1148247,0.0,1.0
2015-01-15,65.65,68.4093,65.61,68.0,1138890,65.65,68.4093,65.61,68.0,1138890,0.0,1.0
2015-01-16,70.0,70.25,65.32,65.32,2249302,70.0,70.25,65.32,65.32,2249302,0.0,1.0
2015-01-20,70.79,71.17,68.58,69.01,1322924,70.79,71.17,68.58,69.01,1322924,0.0,1.0
2015-01-21,68.74,70.555,68.06,70.45,1380884,68.74,70.555,68.06,70.45,1380884,0.0,1.0
2015-01-22,69.0,69.51,67.69,68.95,1278077,69.0,69.51,67.69,68.95,1278077,0.0,1.0
2015-01-23,69.81,69.82,68.54,68.68,885017,69.81,69.82,68.54,68.68,885017,0.0,1.0
2015-01-26,71.36,71.73,69.095,69.5,825496,71.36,71.73,69.095,69.5,825496,0.0,1.0
2015-01-27,70.55,71.26,70.2,70.56,804594,70.55,71.26,70.2,70.56,804594,0.0,1.0
2015-01-28,71.4,72.53,70.18,71.25,1290361,71.4,72.53,70.18,71.25,1290361,0.0,1.0
2015-01-29,72.19,72.33,70.443,71.29,984999,72.19,72.33,70.443,71.29,984999,0.0,1.0
2015-01-30,72.25,73.69,71.48,71.88,1238982,72.25,73.69,71.48,71.88,1238982,0.0,1.0
2015-02-02,72.6,73.67,70.26,72.91,977908,72.6,73.67,70.26,72.91,977908,0.0,1.0
2015-02-03,69.22,72.78,66.38,72.78,2229576,69.22,72.78,66.38,72.78,2229576,0.0,1.0
2015-02-04,69.13,69.47,66.71,68.4,1205114,69.13,69.47,66.71,68.4,1205114,0.0,1.0
2015-02-05,70.19,70.515,69.16,69.53,779317,70.19,70.515,69.16,69.53,779317,0.0,1.0
2015-02-06,69.51,71.08,68.78,70.07,586873,69.51,71.08,68.78,70.07,586873,0.0,1.0
2015-02-09,66.39,69.25,65.94,69.17,1399069,66.39,69.25,65.94,69.17,1399069,0.0,1.0
2015-02-10,69.63,70.34,67.24,67.54,1332583,69.63,70.34,67.24,67.54,1332583,0.0,1.0
2015-02-11,70.5,71.82,69.3,69.87,1161423,70.5,71.82,69.3,69.87,1161423,0.0,1.0
2015-02-12,73.29,73.36,69.89,71.27,1284577,73.29,73.36,69.89,71.27,1284577,0.0,1.0
2015-02-13,71.4,73.8452,70.0,73.6,1136261,71.4,73.8452,70.0,73.6,1136261,0.0,1.0
2015-02-17,70.785,71.61,70.15,71.25,977361,70.785,71.61,70.15,71.25,977361,0.0,1.0
2015-02-18,72.66,72.71,70.09,70.8,959728,72.66,72.71,70.09,70.8,959728,0.0,1.0
2015-02-19,71.96,73.25,71.25,72.34,788081,71.96,73.25,71.25,72.34,788081,0.0,1.0
2015-02-20,73.24,73.26,71.62,72.04,845964,73.24,73.26,71.62,72.04,845964,0.0,1.0
2015-02-23,73.64,74.96,73.32,73.57,1064539,73.64,74.96,73.32,73.57,1064539,0.0,1.0
2015-02-24,70.64,70.99,67.5,70.46,4077817,70.64,70.99,67.5,70.46,4077817,0.0,1.0
2015-02-25,71.11,72.72,69.025,69.93,2554242,71.11,72.72,69.025,69.93,2554242,0.0,1.0
2015-02-26,71.23,71.99,69.7,71.43,1575718,71.23,71.99,69.7,71.43,1575718,0.0,1.0
2015-02-27,70.25,72.1,69.81,71.68,6215947,70.25,72.1,69.81,71.68,6215947,0.0,1.0
2015-03-02,71.47,72.0,69.95,70.86,1154556,71.47,72.0,69.95,70.86,1154556,0.0,1.0
2015-03-03,72.8,72.84,70.07,71.75,1222445,72.8,72.84,70.07,71.75,1222445,0.0,1.0
2015-03-04,70.8,72.72,70.7,72.3,1291615,70.8,72.72,70.7,72.3,1291615,0.0,1.0
2015-03-05,71.22,75.17,70.8,71.36,2109342,71.22,75.17,70.8,71.36,2109342,0.0,1.0
2015-03-06,68.19,71.0,68.02,70.9,1624588,68.19,71.0,68.02,70.9,1624588,0.0,1.0
2015-03-09,68.15,68.81,67.09,68.76,1306608,68.15,68.81,67.09,68.76,1306608,0.0,1.0
2015-03-10,67.32,68.59,65.71,66.92,1269617,67.32,68.59,65.71,66.92,1269617,0.0,1.0
2015-03-11,67.12,67.95,66.38,67.81,1105911,67.12,67.95,66.38,67.81,1105911,0.0,1.0
2015-03-12,66.47,66.7899,65.26,65.36,1479870,66.47,66.7899,65.26,65.36,1479870,0.0,1.0
2015-03-13,66.39,68.23,65.545,66.5,1217201,66.39,68.23,65.545,66.5,1217201,0.0,1.0
2015-03-16,66.57,67.46,66.28,66.65,836236,66.57,67.46,66.28,66.65,836236,0.0,1.0
2015-03-17,66.53,66.82,65.02,66.42,1379972,66.53,66.82,65.02,66.42,1379972,0.0,1.0
2015-03-18,67.415,68.13,65.99,66.35,923005,67.415,68.13,65.99,66.35,923005,0.0,1.0
2015-03-19,68.06,68.5,66.2,67.96,1087188,68.06,68.5,66.2,67.96,1087188,0.0,1.0
2015-03-20,67.2,68.79,66.0,68.7,3529189,67.2,68.79,66.0,68.7,3529189,0.0,1.0
2015-03-23,65.22,66.59,64.52,66.48,1512483,65.22,66.59,64.52,66.48,1512483,0.0,1.0
2015-03-24,66.28,67.05,65.22,65.22,1751497,66.28,67.05,65.22,65.22,1751497,0.0,1.0
2015-03-25,62.46,66.89,62.41,66.46,1523047,62.46,66.89,62.41,66.46,1523047,0.0,1.0
2015-03-26,62.94,63.635,61.25,62.4,1237060,62.94,63.635,61.25,62.4,1237060,0.0,1.0
2015-03-27,63.33,63.73,61.33,61.33,1436594,63.33,63.73,61.33,61.33,1436594,0.0,1.0
2015-03-30,62.52,64.21,61.97,63.6,1410414,62.52,64.21,61.97,63.6,1410414,0.0,1.0
2015-03-31,60.97,62.23,60.91,62.2,1446271,60.97,62.23,60.91,62.2,1446271,0.0,1.0
2015-04-01,60.94,61.22,58.219,61.22,2687806,60.94,61.22,58.219,61.22,2687806,0.0,1.0
2015-04-02,60.1,61.45,59.31,61.45,1534360,60.1,61.45,59.31,61.45,1534360,0.0,1.0
2015-04-06,60.09,61.47,59.915,60.13,1926850,60.09,61.47,59.915,60.13,1926850,0.0,1.0
2015-04-07,60.72,62.05,60.11,61.43,1106497,60.72,62.05,60.11,61.43,1106497,0.0,1.0
2015-04-08,63.2,63.29,60.14,60.61,1457114,63.2,63.29,60.14,60.61,1457114,0.0,1.0
2015-04-09,62.56,63.975,61.51,63.19,949987,62.56,63.975,61.51,63.19,949987,0.0,1.0
2015-04-10,63.52,63.87,62.28,62.67,987893,63.52,63.87,62.28,62.67,987893,0.0,1.0
2015-04-13,64.57,65.37,63.64,63.73,1160848,64.57,65.37,63.64,63.73,1160848,0.0,1.0
2015-04-14,62.62,65.37,62.1,64.34,1018599,62.62,65.37,62.1,64.34,1018599,0.0,1.0
2015-04-15,62.83,63.4,62.02,62.71,1110323,62.83,63.4,62.02,62.71,1110323,0.0,1.0
2015-04-16,63.68,64.1,62.26,62.65,646875,63.68,64.1,62.26,62.65,646875,0.0,1.0
2015-04-17,62.79,63.9,62.09,63.09,1603797,62.79,63.9,62.09,63.09,1603797,0.0,1.0
2015-04-20,61.7,63.09,61.1055,63.07,621232,61.7,63.09,61.1055,63.07,621232,0.0,1.0
2015-04-21,62.84,63.0,61.345,61.85,646975,62.84,63.0,61.345,61.85,646975,0.0,1.0
2015-04-22,62.6,63.71,62.28,62.84,546411,62.6,63.71,62.28,62.84,546411,0.0,1.0
2015-04-23,63.45,63.6,62.15,62.35,896222,63.45,63.6,62.15,62.35,896222,0.0,1.0
2015-04-24,62.26,63.87,62.2,63.45,524127,62.26,63.87,62.2,63.45,524127,0.0,1.0
2015-04-27,58.15,63.02,57.89,62.96,1597926,58.15,63.02,57.89,62.96,1597926,0.0,1.0
2015-04-28,57.16,59.99,56.17,58.39,1406035,57.16,59.99,56.17,58.39,1406035,0.0,1.0
2015-04-29,57.3,58.315,56.44,57.16,1661787,57.3,58.315,56.44,57.16,1661787,0.0,1.0
2015-04-30,55.37,58.7299,54.54,57.93,1495288,55.37,58.7299,54.54,57.93,1495288,0.0,1.0
2015-05-01,59.1,59.17,55.42,55.79,1685195,59.1,59.17,55.42,55.79,1685195,0.0,1.0
2015-05-04,57.61,60.24,56.8,59.1,1612986,57.61,60.24,56.8,59.1,1612986,0.0,1.0
2015-05-05,55.74,57.27,55.43,57.27,1253798,55.74,57.27,55.43,57.27,1253798,0.0,1.0
2015-05-06,55.8,56.95,54.94,55.87,937821,55.8,56.95,54.94,55.87,937821,0.0,1.0
2015-05-07,56.73,56.86,55.16,55.84,977428,56.73,56.86,55.16,55.84,977428,0.0,1.0
2015-05-08,59.25,60.57,57.51,57.51,1667783,59.25,60.57,57.51,57.51,1667783,0.0,1.0
2015-05-11,59.51,60.37,59.07,59.21,1243862,59.51,60.37,59.07,59.21,1243862,0.0,1.0
2015-05-12,58.73,60.25,58.46,59.27,933082,58.73,60.25,58.46,59.27,933082,0.0,1.0
2015-05-13,58.51,59.73,58.06,58.89,800301,58.51,59.73,58.06,58.89,800301,0.0,1.0
2015-05-14,60.0,60.02,57.32,58.74,879254,60.0,60.02,57.32,58.74,879254,0.0,1.0
2015-05-15,60.0,60.4,56.37,56.37,704954,60.0,60.4,56.37,56.37,704954,0.0,1.0
2015-05-18,60.47,61.17,59.5,59.77,866401,60.47,61.17,59.5,59.77,866401,0.0,1.0
2015-05-19,62.75,63.04,60.64,60.64,1348142,62.75,63.04,60.64,60.64,1348142,0.0,1.0
2015-05-20,62.1,62.98,61.23,62.41,770717,62.1,62.98,61.23,62.41,770717,0.0,1.0
2015-05-21,61.8,62.99,61.06,62.5,685630,61.8,62.99,61.06,62.5,685630,0.0,1.0
2015-05-22,61.35,61.94,60.75,61.11,595982,61.35,61.94,60.75,61.11,595982,0.0,1.0
2015-05-26,59.815,61.0,59.0,60.49,752969,59.815,61.0,59.0,60.49,752969,0.0,1.0
2015-05-27,60.57,60.8,59.69,60.17,682521,60.57,60.8,59.69,60.17,682521,0.0,1.0
2015-05-28,59.92,60.86,59.38,60.12,507120,59.92,60.86,59.38,60.12,507120,0.0,1.0
2015-05-29,61.1,62.1394,59.33,59.59,1075454,61.1,62.1394,59.33,59.59,1075454,0.0,1.0
2015-06-01,60.33,60.96,57.4,57.4,641002,60.33,60.96,57.4,57.4,641002,0.0,1.0
2015-06-02,61.03,61.81,59.725,60.34,842430,61.03,61.81,59.725,60.34,842430,0.0,1.0
2015-06-03,61.23,61.73,60.58,61.26,711502,61.23,61.73,60.58,61.26,711502,0.0,1.0
2015-06-04,60.84,62.07,60.37,60.8,856347,60.84,62.07,60.37,60.8,856347,0.0,1.0
2015-06-05,61.21,61.56,59.93,61.02,417407,61.21,61.56,59.93,61.02,417407,0.0,1.0
2015-06-08,60.35,61.95,60.08,61.23,910647,60.35,61.95,60.08,61.23,910647,0.0,1.0
2015-06-09,58.25,60.725,57.9,60.08,851228,58.25,60.725,57.9,60.08,851228,0.0,1.0
2015-06-10,58.41,58.89,57.0901,58.27,1024960,58.41,58.89,57.0901,58.27,1024960,0.0,1.0
2015-06-11,60.03,60.03,58.2836,58.82,835974,60.03,60.03,58.2836,58.82,835974,0.0,1.0
2015-06-12,58.67,60.05,58.48,59.53,459562,58.67,60.05,58.48,59.53,459562,0.0,1.0
2015-06-15,58.59,58.95,57.97,58.26,442649,58.59,58.95,57.97,58.26,442649,0.0,1.0
2015-06-16,64.52,65.28,58.375,58.9,4076949,64.52,65.28,58.375,58.9,4076949,0.0,1.0
2015-06-17,63.91,65.89,62.21,64.64,2384060,63.91,65.89,62.21,64.64,2384060,0.0,1.0
2015-06-18,63.93,65.24,63.47,64.49,1179636,63.93,65.24,63.47,64.49,1179636,0.0,1.0
2015-06-19,66.86,68.23,63.89,64.19,4754042,66.86,68.23,63.89,64.19,4754042,0.0,1.0
2015-06-22,67.0,68.19,66.12,67.14,1171452,67.0,68.19,66.12,67.14,1171452,0.0,1.0
2015-06-23,66.99,67.88,66.29,67.51,732595,66.99,67.88,66.29,67.51,732595,0.0,1.0
2015-06-24,65.66,66.97,65.51,66.97,613909,65.66,66.97,65.51,66.97,613909,0.0,1.0
2015-06-25,65.16,66.37,64.9,65.96,745879,65.16,66.37,64.9,65.96,745879,0.0,1.0
2015-06-26,65.75,65.9,64.4101,65.55,1195691,65.75,65.9,64.4101,65.55,1195691,0.0,1.0
2015-06-29,62.92,65.49,62.76,64.58,756973,62.92,65.49,62.76,64.58,756973,0.0,1.0
2015-06-30,64.34,64.64,62.812,63.7,1423614,64.34,64.64,62.812,63.7,1423614,0.0,1.0
2015-07-01,64.77,65.65,64.39,64.9,923938,64.77,65.65,64.39,64.9,923938,0.0,1.0
2015-07-02,63.07,64.88,62.89,64.88,1107236,63.07,64.88,62.89,64.88,1107236,0.0,1.0
2015-07-06,63.84,64.98,62.07,62.69,716365,63.84,64.98,62.07,62.69,716365,0.0,1.0
2015-07-07,64.12,64.42,62.38,64.04,758646,64.12,64.42,62.38,64.04,758646,0.0,1.0
2015-07-08,61.77,63.81,61.56,63.61,723922,61.77,63.81,61.56,63.61,723922,0.0,1.0
2015-07-09,62.34,63.67,62.09,62.73,660602,62.34,63.67,62.09,62.73,660602,0.0,1.0
2015-07-10,64.22,64.335,62.27,63.11,722595,64.22,64.335,62.27,63.11,722595,0.0,1.0
2015-07-13,65.05,65.785,64.6303,64.79,566298,65.05,65.785,64.6303,64.79,566298,0.0,1.0
2015-07-14,67.41,67.56,64.86,64.93,1019879,67.41,67.56,64.86,64.93,1019879,0.0,1.0
2015-07-15,68.56,69.97,66.7801,68.0,1484239,68.56,69.97,66.7801,68.0,1484239,0.0,1.0
2015-07-16,69.2,69.78,68.7,68.75,633946,69.2,69.78,68.7,68.75,633946,0.0,1.0
2015-07-17,69.79,69.85,68.41,69.2,726143,69.79,69.85,68.41,69.2,726143,0.0,1.0
2015-07-20,70.15,70.43,69.45,70.0,510806,70.15,70.43,69.45,70.0,510806,0.0,1.0
2015-07-21,68.51,70.28,67.61,69.97,619750,68.51,70.28,67.61,69.97,619750,0.0,1.0
2015-07-22,70.24,70.9,67.75,67.86,652731,70.24,70.9,67.75,67.86,652731,0.0,1.0
2015-07-23,69.0,70.75,68.51,70.33,454613,69.0,70.75,68.51,70.33,454613,0.0,1.0
2015-07-24,67.83,69.85,67.52,68.37,849757,67.83,69.85,67.52,68.37,849757,0.0,1.0
2015-07-27,66.91,67.39,65.14,67.39,748726,66.91,67.39,65.14,67.39,748726,0.0,1.0
2015-07-28,69.39,69.74,67.08,67.77,746790,69.39,69.74,67.08,67.77,746790,0.0,1.0
2015-07-29,68.39,69.92,66.9,69.55,957491,68.39,69.92,66.9,69.55,957491,0.0,1.0
2015-07-30,67.53,68.74,65.2,68.49,847455,67.53,68.74,65.2,68.49,847455,0.0,1.0
2015-07-31,70.02,70.71,67.76,68.52,749107,70.02,70.71,67.76,68.52,749107,0.0,1.0
2015-08-03,70.33,71.11,69.195,69.61,743610,70.33,71.11,69.195,69.61,743610,0.0,1.0
2015-08-04,70.25,70.9,69.49,70.75,561655,70.25,70.9,69.49,70.75,561655,0.0,1.0
2015-08-05,72.17,72.85,70.77,70.77,749138,72.17,72.85,70.77,70.77,749138,0.0,1.0
2015-08-06,67.75,72.69,67.26,72.54,1032161,67.75,72.69,67.26,72.54,1032161,0.0,1.0
2015-08-07,67.21,68.08,65.54,68.08,824712,67.21,68.08,65.54,68.08,824712,0.0,1.0
2015-08-10,67.76,69.38,67.42,68.52,586576,67.76,69.38,67.42,68.52,586576,0.0,1.0
2015-08-11,67.97,68.622,66.88,66.88,718165,67.97,68.622,66.88,66.88,718165,0.0,1.0
2015-08-12,67.88,68.644,64.1,67.7,972779,67.88,68.644,64.1,67.7,972779,0.0,1.0
2015-08-13,68.34,69.24,67.37,67.8,450514,68.34,69.24,67.37,67.8,450514,0.0,1.0
2015-08-14,65.81,68.376,64.0,68.35,1293457,65.81,68.376,64.0,68.35,1293457,0.0,1.0
2015-08-17,68.2,68.25,64.5,65.0,720138,68.2,68.25,64.5,65.0,720138,0.0,1.0
2015-08-18,67.67,69.23,66.91,68.37,617706,67.67,69.23,66.91,68.37,617706,0.0,1.0
2015-08-19,66.05,67.88,65.43,67.55,759160,66.05,67.88,65.43,67.55,759160,0.0,1.0
2015-08-20,62.79,66.402,62.74,65.14,760363,62.79,66.402,62.74,65.14,760363,0.0,1.0
2015-08-21,60.35,63.3699,60.06,61.79,1203669,60.35,63.3699,60.06,61.79,1203669,0.0,1.0
2015-08-24,56.65,59.89,53.01,54.66,1148309,56.65,59.89,53.01,54.66,1148309,0.0,1.0
2015-08-25,57.53,60.865,57.41,59.43,910076,57.53,60.865,57.41,59.43,910076,0.0,1.0
2015-08-26,60.07,60.9219,56.34,58.95,980177,60.07,60.9219,56.34,58.95,980177,0.0,1.0
2015-08-27,61.17,62.38,59.621,60.09,666703,61.17,62.38,59.621,60.09,666703,0.0,1.0
2015-08-28,63.15,63.28,60.49,60.96,812108,63.15,63.28,60.49,60.96,812108,0.0,1.0
2015-08-31,59.56,63.65,59.5,63.51,745654,59.56,63.65,59.5,63.51,745654,0.0,1.0
2015-09-01,59.41,63.03,59.05,61.43,1440087,59.41,63.03,59.05,61.43,1440087,0.0,1.0
2015-09-02,63.11,63.29,59.35,60.58,1238904,63.11,63.29,59.35,60.58,1238904,0.0,1.0
2015-09-03,62.91,64.61,62.572,63.0,1159501,62.91,64.61,62.572,63.0,1159501,0.0,1.0
2015-09-04,64.58,64.91,62.05,62.05,928918,64.58,64.91,62.05,62.05,928918,0.0,1.0
2015-09-08,68.79,68.91,65.09,65.54,1139570,68.79,68.91,65.09,65.54,1139570,0.0,1.0
2015-09-09,68.27,70.5,67.941,69.73,1141166,68.27,70.5,67.941,69.73,1141166,0.0,1.0
2015-09-10,69.67,69.96,66.67,68.36,991552,69.67,69.96,66.67,68.36,991552,0.0,1.0
2015-09-11,70.95,70.9899,68.66,69.37,1078171,70.95,70.9899,68.66,69.37,1078171,0.0,1.0
2015-09-14,71.41,71.48,69.735,71.17,1187310,71.41,71.48,69.735,71.17,1187310,0.0,1.0
2015-09-15,71.44,71.83,70.0801,71.51,1119196,71.44,71.83,70.0801,71.51,1119196,0.0,1.0
2015-09-16,71.12,71.755,69.97,71.5,690031,71.12,71.755,69.97,71.5,690031,0.0,1.0
2015-09-17,72.79,73.33,70.22,70.83,1251374,72.79,73.33,70.22,70.83,1251374,0.0,1.0
2015-09-18,72.1,73.08,70.57,72.06,2117167,72.1,73.08,70.57,72.06,2117167,0.0,1.0
2015-09-21,68.11,72.665,67.13,72.53,1875699,68.11,72.665,67.13,72.53,1875699,0.0,1.0
2015-09-22,66.65,67.56,65.44,66.5,1219714,66.65,67.56,65.44,66.5,1219714,0.0,1.0
2015-09-23,66.39,68.08,65.84,66.86,834350,66.39,68.08,65.84,66.86,834350,0.0,1.0
2015-09-24,64.41,66.53,62.18,66.53,1349057,64.41,66.53,62.18,66.53,1349057,0.0,1.0
2015-09-25,61.6,66.53,60.33,65.32,1009670,61.6,66.53,60.33,65.32,1009670,0.0,1.0
2015-09-28,56.91,61.5,55.35,61.0,2119451,56.91,61.5,55.35,61.0,2119451,0.0,1.0
2015-09-29,55.08,58.7,54.39,57.02,1683102,55.08,58.7,54.39,57.02,1683102,0.0,1.0
2015-09-30,58.67,59.68,55.73,55.74,1452653,58.67,59.68,55.73,55.74,1452653,0.0,1.0
2015-10-01,59.51,60.0,57.02,58.08,999307,59.51,60.0,57.02,58.08,999307,0.0,1.0
2015-10-02,60.48,60.5,57.02,58.12,1306043,60.48,60.5,57.02,58.12,1306043,0.0,1.0
2015-10-05,59.77,62.5,59.41,61.17,994933,59.77,62.5,59.41,61.17,994933,0.0,1.0
2015-10-06,58.5,61.59,54.36,60.84,1914299,58.5,61.59,54.36,60.84,1914299,0.0,1.0
2015-10-07,59.98,60.87,56.53,59.17,1276493,59.98,60.87,56.53,59.17,1276493,0.0,1.0
2015-10-08,59.9,60.71,57.63,59.98,1128244,59.9,60.71,57.63,59.98,1128244,0.0,1.0
2015-10-09,60.82,61.11,58.2,59.62,1250905,60.82,61.11,58.2,59.62,1250905,0.0,1.0
2015-10-12,59.07,61.33,58.68,61.23,793906,59.07,61.33,58.68,61.23,793906,0.0,1.0
2015-10-13,57.89,60.97,57.79,59.0,885099,57.89,60.97,57.79,59.0,885099,0.0,1.0
2015-10-14,59.28,60.26,57.8,58.38,1001260,59.28,60.26,57.8,58.38,1001260,0.0,1.0
2015-10-15,61.77,62.12,58.6,58.8,1079570,61.77,62.12,58.6,58.8,1079570,0.0,1.0
2015-10-16,61.33,62.99,60.2,62.14,1098982,61.33,62.99,60.2,62.14,1098982,0.0,1.0
2015-10-19,62.38,63.54,60.55,61.24,766289,62.38,63.54,60.55,61.24,766289,0.0,1.0
2015-10-20,60.61,63.6199,60.09,62.23,655536,60.61,63.6199,60.09,62.23,655536,0.0,1.0
2015-10-21,60.1,61.88,56.33,61.2,1174218,60.1,61.88,56.33,61.2,1174218,0.0,1.0
2015-10-22,60.69,61.98,58.56,60.15,827086,60.69,61.98,58.56,60.15,827086,0.0,1.0
2015-10-23,61.46,62.98,60.79,61.69,1151022,61.46,62.98,60.79,61.69,1151022,0.0,1.0
2015-10-26,62.47,62.97,60.44,61.2,802108,62.47,62.97,60.44,61.2,802108,0.0,1.0
2015-10-27,64.04,64.05,61.84,62.42,612883,64.04,64.05,61.84,62.42,612883,0.0,1.0
2015-10-28,66.81,67.04,62.52,64.45,1158467,66.81,67.04,62.52,64.45,1158467,0.0,1.0
2015-10-29,70.99,73.31,64.85,66.89,1832203,70.99,73.31,64.85,66.89,1832203,0.0,1.0
2015-10-30,71.92,72.48,70.018,70.49,1171837,71.92,72.48,70.018,70.49,1171837,0.0,1.0
2015-11-02,73.96,74.0,71.36,71.8,1282439,73.96,74.0,71.36,71.8,1282439,0.0,1.0
2015-11-03,71.77,73.3,71.04,73.0,1212389,71.77,73.3,71.04,73.0,1212389,0.0,1.0
2015-11-04,72.01,72.578,70.69,72.07,956070,72.01,72.578,70.69,72.07,956070,0.0,1.0
2015-11-05,71.22,72.13,70.02,71.62,685861,71.22,72.13,70.02,71.62,685861,0.0,1.0
2015-11-06,71.99,72.19,69.75,70.86,591362,71.99,72.19,69.75,70.86,591362,0.0,1.0
2015-11-09,72.12,72.4965,70.5,71.11,704295,72.12,72.4965,70.5,71.11,704295,0.0,1.0
2015-11-10,73.87,74.11,71.61,72.0,699466,73.87,74.11,71.61,72.0,699466,0.0,1.0
2015-11-11,73.74,74.33,73.01,74.01,672329,73.74,74.33,73.01,74.01,672329,0.0,1.0
2015-11-12,71.42,74.18,71.24,73.4,634875,71.42,74.18,71.24,73.4,634875,0.0,1.0
2015-11-13,72.07,73.2,70.29,71.42,640418,72.07,73.2,70.29,71.42,640418,0.0,1.0
2015-11-16,73.2,73.24,70.3976,72.05,596340,73.2,73.24,70.3976,72.05,596340,0.0,1.0
2015-11-17,74.28,75.66,73.56,73.91,710184,74.28,75.66,73.56,73.91,710184,0.0,1.0
2015-11-18,74.29,74.9599,73.12,74.5,1334641,74.29,74.9599,73.12,74.5,1334641,0.0,1.0
2015-11-19,73.07,74.99,72.53,74.52,816575,73.07,74.99,72.53,74.52,816575,0.0,1.0
2015-11-20,72.3,74.47,71.868,73.37,807300,72.3,74.47,71.868,73.37,807300,0.0,1.0
2015-11-23,72.53,74.0,71.97,72.0,862817,72.53,74.0,71.97,72.0,862817,0.0,1.0
2015-11-24,74.26,74.31,72.19,72.27,673467,74.26,74.31,72.19,72.27,673467,0.0,1.0
2015-11-25,74.06,75.28,73.3701,74.55,557912,74.06,75.28,73.3701,74.55,557912,0.0,1.0
2015-11-27,75.6,75.95,74.34,74.34,270729,75.6,75.95,74.34,74.34,270729,0.0,1.0
2015-11-30,73.36,75.99,72.35,75.61,829456,73.36,75.99,72.35,75.61,829456,0.0,1.0
2015-12-01,72.88,74.31,71.29,73.46,692624,72.88,74.31,71.29,73.46,692624,0.0,1.0
2015-12-02,74.32,75.62,72.1,72.91,747232,74.32,75.62,72.1,72.91,747232,0.0,1.0
2015-12-03,71.24,75.0,70.72,75.0,588175,71.24,75.0,70.72,75.0,588175,0.0,1.0
2015-12-04,73.7,74.11,70.55,71.48,641680,73.7,74.11,70.55,71.48,641680,0.0,1.0
2015-12-07,71.73,73.82,71.2,73.71,577916,71.73,73.82,71.2,73.71,577916,0.0,1.0
2015-12-08,73.58,73.84,70.82,71.25,739052,73.58,73.84,70.82,71.25,739052,0.0,1.0
2015-12-09,73.33,74.86,73.01,73.32,862500,73.33,74.86,73.01,73.32,862500,0.0,1.0
2015-12-10,72.71,73.7799,72.12,73.19,444043,72.71,73.7799,72.12,73.19,444043,0.0,1.0
2015-12-11,71.4,72.95,71.25,72.0,627819,71.4,72.95,71.25,72.0,627819,0.0,1.0
2015-12-14,71.63,72.875,69.81,71.5,705965,71.63,72.875,69.81,71.5,705965,0.0,1.0
2015-12-15,72.74,73.68,72.28,72.3,849421,72.74,73.68,72.28,72.3,849421,0.0,1.0
2015-12-16,78.65,79.0,73.02,73.78,1415662,78.65,79.0,73.02,73.78,1415662,0.0,1.0
2015-12-17,77.69,79.98,77.33,79.43,1223804,77.69,79.98,77.33,79.43,1223804,0.0,1.0
2015-12-18,76.5,79.06,76.31,77.64,1671939,76.5,79.06,76.31,77.64,1671939,0.0,1.0
2015-12-21,77.48,78.57,76.28,76.34,686939,77.48,78.57,76.28,76.34,686939,0.0,1.0
2015-12-22,76.3,78.45,75.85,77.42,675662,76.3,78.45,75.85,77.42,675662,0.0,1.0
2015-12-23,78.63,78.98,76.09,76.88,511426,78.63,78.98,76.09,76.88,511426,0.0,1.0
2015-12-24,79.11,79.49,78.58,78.69,261814,79.11,79.49,78.58,78.69,261814,0.0,1.0
2015-12-28,80.14,80.69,78.81,79.01,694235,80.14,80.69,78.81,79.01,694235,0.0,1.0
2015-12-29,78.8,80.71,77.7325,79.0,910831,78.8,80.71,77.7325,79.0,910831,0.0,1.0
2015-12-30,78.72,79.51,77.49,78.24,512602,78.72,79.51,77.49,78.24,512602,0.0,1.0
2015-12-31,79.38,80.34,77.96,78.18,733924,79.38,80.34,77.96,78.18,733924,0.0,1.0
2016-01-04,74.83,78.875,72.17,77.33,1910014,74.83,78.875,72.17,77.33,1910014,0.0,1.0
2016-01-05,75.27,76.45,74.46,75.34,1121249,75.27,76.45,74.46,75.34,1121249,0.0,1.0
2016-01-06,75.05,76.76,73.51,74.61,2182490,75.05,76.76,73.51,74.61,2182490,0.0,1.0
2016-01-07,72.04,74.25,70.76,74.15,1407011,72.04,74.25,70.76,74.15,1407011,0.0,1.0
2016-01-08,71.24,73.6599,70.425,72.92,715463,71.24,73.6599,70.425,72.92,715463,0.0,1.0
2016-01-11,68.65,71.46,66.79,71.45,1845652,68.65,71.46,66.79,71.45,1845652,0.0,1.0
2016-01-12,68.0,73.235,65.83,69.8,1724073,68.0,73.235,65.83,69.8,1724073,0.0,1.0
2016-01-13,63.85,69.65,63.6,68.66,1134163,63.85,69.65,63.6,68.66,1134163,0.0,1.0
2016-01-14,64.66,65.55,61.35,64.49,949839,64.66,65.55,61.35,64.49,949839,0.0,1.0
2016-01-15,62.36,63.319,60.45,62.59,2338750,62.36,63.319,60.45,62.59,2338750,0.0,1.0
2016-01-19,59.53,63.69,58.83,63.46,1122321,59.53,63.69,58.83,63.46,1122321,0.0,1.0
2016-01-20,60.42,61.56,55.89,58.57,1400003,60.42,61.56,55.89,58.57,1400003,0.0,1.0
2016-01-21,33.69,40.28,33.66,39.31,12467289,33.69,40.28,33.66,39.31,12467289,0.0,1.0
2016-01-22,36.16,36.22,32.41,33.66,5519656,36.16,36.22,32.41,33.66,5519656,0.0,1.0
2016-01-25,35.94,37.71,35.14,35.45,2492753,35.94,37.71,35.14,35.45,2492753,0.0,1.0
2016-01-26,34.76,36.42,34.105,36.42,1306665,34.76,36.42,34.105,36.42,1306665,0.0,1.0
2016-01-27,32.37,35.21,32.18,34.49,1764335,32.37,35.21,32.18,34.49,1764335,0.0,1.0
2016-01-28,30.64,32.53,30.49,32.5,1353185,30.64,32.53,30.49,32.5,1353185,0.0,1.0
2016-01-29,32.01,32.01,29.67,30.45,2950042,32.01,32.01,29.67,30.45,2950042,0.0,1.0
2016-02-01,32.75,33.087,31.5739,32.0,2378611,32.75,33.087,31.5739,32.0,2378611,0.0,1.0
2016-02-02,33.08,33.31,31.535,31.88,2541027,33.08,33.31,31.535,31.88,2541027,0.0,1.0
2016-02-03,33.36,33.71,31.4,33.22,2089493,33.36,33.71,31.4,33.22,2089493,0.0,1.0
2016-02-04,33.31,34.5,32.38,32.81,1491950,33.31,34.5,32.38,32.81,1491950,0.0,1.0
2016-02-05,32.17,33.36,31.14,33.14,3070819,32.17,33.36,31.14,33.14,3070819,0.0,1.0
2016-02-08,29.45,31.405,28.73,31.34,1593894,29.45,31.405,28.73,31.34,1593894,0.0,1.0
2016-02-09,29.06,29.69,27.78,28.88,1783375,29.06,29.69,27.78,28.88,1783375,0.0,1.0
2016-02-10,29.83,32.57,29.55,29.94,1670433,29.83,32.57,29.55,29.94,1670433,0.0,1.0
2016-02-11,31.19,31.91,29.29,30.04,2575306,31.19,31.91,29.29,30.04,2575306,0.0,1.0
2016-02-12,32.45,32.65,30.53,31.37,2303294,32.45,32.65,30.53,31.37,2303294,0.0,1.0
2016-02-16,33.31,33.74,32.55,32.91,1391786,33.31,33.74,32.55,32.91,1391786,0.0,1.0
2016-02-17,34.89,35.47,33.14,33.47,1534052,34.89,35.47,33.14,33.47,1534052,0.0,1.0
2016-02-18,32.85,35.31,32.725,34.65,1570540,32.85,35.31,32.725,34.65,1570540,0.0,1.0
2016-02-19,33.57,34.44,32.04,32.48,1157965,33.57,34.44,32.04,32.48,1157965,0.0,1.0
2016-02-22,34.01,34.69,33.12,33.71,1338254,34.01,34.69,33.12,33.71,1338254,0.0,1.0
2016-02-23,34.1,35.0,33.66,33.66,1375126,34.1,35.0,33.66,33.66,1375126,0.0,1.0
2016-02-24,34.07,34.62,33.16,33.84,1565021,34.07,34.62,33.16,33.84,1565021,0.0,1.0
2016-02-25,33.97,36.6,33.68,35.02,2055722,33.97,36.6,33.68,35.02,2055722,0.0,1.0
2016-02-26,33.61,34.09,33.06,33.67,2249707,33.61,34.09,33.06,33.67,2249707,0.0,1.0
2016-02-29,32.27,34.06,32.24,33.36,1537358,32.27,34.06,32.24,33.36,1537358,0.0,1.0
2016-03-01,34.41,34.44,31.8601,32.3,1237540,34.41,34.44,31.8601,32.3,1237540,0.0,1.0
2016-03-02,35.19,35.45,33.9,34.51,1920871,35.19,35.45,33.9,34.51,1920871,0.0,1.0
2016-03-03,32.91,35.35,32.68,35.16,1578529,32.91,35.35,32.68,35.16,1578529,0.0,1.0
2016-03-04,32.58,33.56,31.8,32.8,1952199,32.58,33.56,31.8,32.8,1952199,0.0,1.0
2016-03-07,33.93,34.925,31.84,32.35,2143237,33.93,34.925,31.84,32.35,2143237,0.0,1.0
2016-03-08,32.41,33.94,32.25,33.94,1668403,32.41,33.94,32.25,33.94,1668403,0.0,1.0
2016-03-09,31.78,32.55,31.06,32.53,1703288,31.78,32.55,31.06,32.53,1703288,0.0,1.0
2016-03-10,31.54,32.855,31.24,32.13,1237263,31.54,32.855,31.24,32.13,1237263,0.0,1.0
2016-03-11,32.91,33.26,31.74,31.79,1120013,32.91,33.26,31.74,31.79,1120013,0.0,1.0
2016-03-14,32.29,33.32,32.08,32.99,1034119,32.29,33.32,32.08,32.99,1034119,0.0,1.0
2016-03-15,30.36,31.9699,30.25,31.79,1852389,30.36,31.9699,30.25,31.79,1852389,0.0,1.0
2016-03-16,29.05,30.16,28.25,29.98,2365844,29.05,30.16,28.25,29.98,2365844,0.0,1.0
2016-03-17,29.99,30.32,27.14,28.9,2407593,29.99,30.32,27.14,28.9,2407593,0.0,1.0
2016-03-18,30.2,30.36,28.8,30.01,2613579,30.2,30.36,28.8,30.01,2613579,0.0,1.0
2016-03-21,30.71,31.74,30.09,30.12,1575662,30.71,31.74,30.09,30.12,1575662,0.0,1.0
2016-03-22,32.55,32.83,30.59,30.59,1674480,32.55,32.83,30.59,30.59,1674480,0.0,1.0
2016-03-23,30.96,32.9,30.92,32.55,1808310,30.96,32.9,30.92,32.55,1808310,0.0,1.0
2016-03-24,31.54,31.84,29.998,30.61,1328900,31.54,31.84,29.998,30.61,1328900,0.0,1.0
2016-03-28,30.21,31.684,30.14,31.64,1066004,30.21,31.684,30.14,31.64,1066004,0.0,1.0
2016-03-29,32.36,32.57,30.03,30.28,1353343,32.36,32.57,30.03,30.28,1353343,0.0,1.0
2016-03-30,32.21,33.53,31.95,32.57,1240614,32.21,33.53,31.95,32.57,1240614,0.0,1.0
2016-03-31,34.19,34.6,32.02,32.02,1942964,34.19,34.6,32.02,32.02,1942964,0.0,1.0
2016-04-01,35.67,35.78,33.31,34.14,1528749,35.67,35.78,33.31,34.14,1528749,0.0,1.0
2016-04-04,36.35,37.36,35.58,35.65,1359635,36.35,37.36,35.58,35.65,1359635,0.0,1.0
2016-04-05,36.39,36.59,35.48,35.99,1710395,36.39,36.59,35.48,35.99,1710395,0.0,1.0
2016-04-06,38.32,38.34,36.3,36.86,1678307,38.32,38.34,36.3,36.86,1678307,0.0,1.0
2016-04-07,38.03,38.84,36.58,38.11,1997203,38.03,38.84,36.58,38.11,1997203,0.0,1.0
2016-04-08,38.4,38.98,37.71,38.74,1534267,38.4,38.98,37.71,38.74,1534267,0.0,1.0
2016-04-11,38.31,39.24,37.51,38.66,1515652,38.31,39.24,37.51,38.66,1515652,0.0,1.0
2016-04-12,38.05,38.61,36.95,38.2,2025858,38.05,38.61,36.95,38.2,2025858,0.0,1.0
2016-04-13,38.91,38.925,37.01,38.58,1324665,38.91,38.925,37.01,38.58,1324665,0.0,1.0
2016-04-14,39.43,39.9,38.63,39.06,883911,39.43,39.9,38.63,39.06,883911,0.0,1.0
2016-04-15,39.63,39.68,38.7568,39.08,1360872,39.63,39.68,38.7568,39.08,1360872,0.0,1.0
2016-04-18,39.72,40.68,38.95,39.58,836107,39.72,40.68,38.95,39.58,836107,0.0,1.0
2016-04-19,40.45,40.78,39.72,40.0,1070781,40.45,40.78,39.72,40.0,1070781,0.0,1.0
2016-04-20,41.94,43.41,40.235,40.77,1923965,41.94,43.41,40.235,40.77,1923965,0.0,1.0
2016-04-21,43.18,43.23,41.66,41.95,1568496,43.18,43.23,41.66,41.95,1568496,0.0,1.0
2016-04-22,42.67,43.47,41.75,43.18,1242634,42.67,43.47,41.75,43.18,1242634,0.0,1.0
2016-04-25,42.72,43.48,41.87,42.72,1093381,42.72,43.48,41.87,42.72,1093381,0.0,1.0
2016-04-26,42.09,43.0,41.46,42.9,1300812,42.09,43.0,41.46,42.9,1300812,0.0,1.0
2016-04-27,40.57,42.97,39.76,41.77,2137889,40.57,42.97,39.76,41.77,2137889,0.0,1.0
2016-04-28,41.29,42.87,39.17,40.49,1711121,41.29,42.87,39.17,40.49,1711121,0.0,1.0
2016-04-29,39.75,41.4,39.395,40.97,1091472,39.75,41.4,39.395,40.97,1091472,0.0,1.0
2016-05-02,40.36,40.36,38.64,39.79,846197,40.36,40.36,38.64,39.79,846197,0.0,1.0
2016-05-03,39.2,40.57,37.89,40.15,1768042,39.2,40.57,37.89,40.15,1768042,0.0,1.0
2016-05-04,37.62,38.8,37.33,38.6,1059441,37.62,38.8,37.33,38.6,1059441,0.0,1.0
2016-05-05,37.99,38.43,37.11,37.63,824480,37.99,38.43,37.11,37.63,824480,0.0,1.0
2016-05-06,38.25,39.41,37.27,37.81,819214,38.25,39.41,37.27,37.81,819214,0.0,1.0
2016-05-09,39.76,40.39,38.01,38.25,851862,39.76,40.39,38.01,38.25,851862,0.0,1.0
2016-05-10,39.61,40.472,38.69,40.0,989337,39.61,40.472,38.69,40.0,989337,0.0,1.0
2016-05-11,37.93,40.02,37.86,39.47,948486,37.93,40.02,37.86,39.47,948486,0.0,1.0
2016-05-12,37.0,39.14,36.71,38.1,953222,37.0,39.14,36.71,38.1,953222,0.0,1.0
2016-05-13,37.45,38.31,36.83,36.85,689481,37.45,38.31,36.83,36.85,689481,0.0,1.0
2016-05-16,40.06,40.24,36.86,37.52,1842996,40.06,40.24,36.86,37.52,1842996,0.0,1.0
2016-05-17,39.98,41.13,39.6,39.77,983085,39.98,41.13,39.6,39.77,983085,0.0,1.0
2016-05-18,40.23,40.93,39.525,39.71,593666,40.23,40.93,39.525,39.71,593666,0.0,1.0
2016-05-19,39.26,40.27,38.4,39.99,687039,39.26,40.27,38.4,39.99,687039,0.0,1.0
2016-05-20,42.98,43.29,39.36,39.65,2430777,42.98,43.29,39.36,39.65,2430777,0.0,1.0
2016-05-23,42.88,43.28,42.22,42.89,939576,42.88,43.28,42.22,42.89,939576,0.0,1.0
2016-05-24,43.42,44.28,42.81,43.2,1054454,43.42,44.28,42.81,43.2,1054454,0.0,1.0
2016-05-25,43.58,44.37,43.03,43.91,913027,43.58,44.37,43.03,43.91,913027,0.0,1.0
2016-05-26,44.29,44.56,43.615,43.7,1302313,44.29,44.56,43.615,43.7,1302313,0.0,1.0
2016-05-27,46.13,46.21,44.17,44.28,1285595,46.13,46.21,44.17,44.28,1285595,0.0,1.0
2016-05-31,46.41,47.895,45.99,46.38,1471889,46.41,47.895,45.99,46.38,1471889,0.0,1.0
2016-06-01,45.84,46.6,45.12,45.61,1170684,45.84,46.6,45.12,45.61,1170684,0.0,1.0
2016-06-02,47.0,47.01,45.56,45.68,1319096,47.0,47.01,45.56,45.68,1319096,0.0,1.0
2016-06-03,45.06,46.49,44.53,46.49,1172741,45.06,46.49,44.53,46.49,1172741,0.0,1.0
2016-06-06,45.84,46.63,44.1,45.12,1146532,45.84,46.63,44.1,45.12,1146532,0.0,1.0
2016-06-07,45.89,46.09,44.67,45.46,694553,45.89,46.09,44.67,45.46,694553,0.0,1.0
2016-06-08,45.6,46.63,45.07,46.01,450711,45.6,46.63,45.07,46.01,450711,0.0,1.0
2016-06-09,43.82,46.39,43.76,45.83,703692,43.82,46.39,43.76,45.83,703692,0.0,1.0
2016-06-10,42.65,43.98,42.08,43.69,1177777,42.65,43.98,42.08,43.69,1177777,0.0,1.0
2016-06-13,42.47,43.39,42.29,42.5,964060,42.47,43.39,42.29,42.5,964060,0.0,1.0
2016-06-14,41.99,43.27,41.64,42.51,597344,41.99,43.27,41.64,42.51,597344,0.0,1.0
2016-06-15,42.24,42.93,41.78,42.44,589867,42.24,42.93,41.78,42.44,589867,0.0,1.0
2016-06-16,42.16,42.29,41.31,41.99,509020,42.16,42.29,41.31,41.99,509020,0.0,1.0
2016-06-17,41.37,42.81,41.12,42.13,872943,41.37,42.81,41.12,42.13,872943,0.0,1.0
2016-06-20,41.89,42.74,41.43,41.93,738806,41.89,42.74,41.43,41.93,738806,0.0,1.0
2016-06-21,41.85,42.55,41.27,42.29,926055,41.85,42.55,41.27,42.29,926055,0.0,1.0
2016-06-22,43.04,44.0,41.29,41.81,795144,43.04,44.0,41.29,41.81,795144,0.0,1.0
2016-06-23,43.75,43.84,42.92,43.45,800737,43.75,43.84,42.92,43.45,800737,0.0,1.0
2016-06-24,42.28,43.8,41.28,41.57,1577516,42.28,43.8,41.28,41.57,1577516,0.0,1.0
2016-06-27,40.01,42.71,39.65,41.93,1040588,40.01,42.71,39.65,41.93,1040588,0.0,1.0
2016-06-28,42.6,43.22,40.6303,40.79,1078809,42.6,43.22,40.6303,40.79,1078809,0.0,1.0
2016-06-29,43.49,43.78,42.66,43.55,1045600,43.49,43.78,42.66,43.55,1045600,0.0,1.0
2016-06-30,43.22,43.82,42.62,43.51,1420350,43.22,43.82,42.62,43.51,1420350,0.0,1.0
2016-07-01,45.52,45.61,43.26,43.32,788993,45.52,45.61,43.26,43.32,788993,0.0,1.0
2016-07-05,45.11,46.23,44.36,45.81,519135,45.11,46.23,44.36,45.81,519135,0.0,1.0
2016-07-06,45.99,46.06,44.46,44.82,543879,45.99,46.06,44.46,44.82,543879,0.0,1.0
2016-07-07,48.04,48.35,45.99,46.06,1260499,48.04,48.35,45.99,46.06,1260499,0.0,1.0
2016-07-08,48.95,49.17,47.01,47.77,924911,48.95,49.17,47.01,47.77,924911,0.0,1.0
2016-07-11,49.19,49.98,48.91,49.07,1166503,49.19,49.98,48.91,49.07,1166503,0.0,1.0
2016-07-12,49.05,50.61,48.97,50.22,980995,49.05,50.61,48.97,50.22,980995,0.0,1.0
2016-07-13,47.86,50.15,47.77,49.52,819325,47.86,50.15,47.77,49.52,819325,0.0,1.0
2016-07-14,47.58,48.58,47.52,48.16,735383,47.58,48.58,47.52,48.16,735383,0.0,1.0
2016-07-15,47.58,48.085,46.99,47.47,871998,47.58,48.085,46.99,47.47,871998,0.0,1.0
2016-07-18,47.86,47.96,46.6876,47.75,651550,47.86,47.96,46.6876,47.75,651550,0.0,1.0
2016-07-19,47.27,48.19,46.72,47.56,579339,47.27,48.19,46.72,47.56,579339,0.0,1.0
2016-07-20,48.61,48.7,47.34,47.48,837691,48.61,48.7,47.34,47.48,837691,0.0,1.0
2016-07-21,48.97,49.88,48.35,48.74,810679,48.97,49.88,48.35,48.74,810679,0.0,1.0
2016-07-22,49.8,49.89,48.56,49.02,467779,49.8,49.89,48.56,49.02,467779,0.0,1.0
2016-07-25,50.12,50.31,49.28,49.87,653038,50.12,50.31,49.28,49.87,653038,0.0,1.0
2016-07-26,51.01,51.885,49.945,51.57,838538,51.01,51.885,49.945,51.57,838538,0.0,1.0
2016-07-27,51.78,52.27,50.52,51.33,1225698,51.78,52.27,50.52,51.33,1225698,0.0,1.0
2016-07-28,48.13,51.5,47.23,51.07,1712971,48.13,51.5,47.23,51.07,1712971,0.0,1.0
2016-07-29,49.9,50.059,48.28,49.0,1435697,49.9,50.059,48.28,49.0,1435697,0.0,1.0
2016-08-01,49.56,50.78,49.17,49.92,889052,49.56,50.78,49.17,49.92,889052,0.0,1.0
2016-08-02,48.65,49.95,47.81,49.23,938944,48.65,49.95,47.81,49.23,938944,0.0,1.0
2016-08-03,49.55,49.74,48.01,48.54,638422,49.55,49.74,48.01,48.54,638422,0.0,1.0
2016-08-04,48.91,50.09,48.84,49.7,408379,48.91,50.09,48.84,49.7,408379,0.0,1.0
2016-08-05,48.59,49.13,48.19,48.77,522795,48.59,49.13,48.19,48.77,522795,0.0,1.0
2016-08-08,47.2,48.69,47.12,48.49,640889,47.2,48.69,47.12,48.49,640889,0.0,1.0
2016-08-09,47.36,47.89,47.0118,47.33,424155,47.36,47.89,47.0118,47.33,424155,0.0,1.0
2016-08-10,46.12,47.38,45.77,47.38,672475,46.12,47.38,45.77,47.38,672475,0.0,1.0
2016-08-11,46.81,47.18,45.73,46.21,604320,46.81,47.18,45.73,46.21,604320,0.0,1.0
2016-08-12,46.67,46.83,46.17,46.83,362023,46.67,46.83,46.17,46.83,362023,0.0,1.0
2016-08-15,48.03,48.305,46.84,46.84,613836,48.03,48.305,46.84,46.84,613836,0.0,1.0
2016-08-16,46.765,48.019,46.67,47.89,519450,46.765,48.019,46.67,47.89,519450,0.0,1.0
2016-08-17,45.19,47.125,45.06,46.75,659969,45.19,47.125,45.06,46.75,659969,0.0,1.0
2016-08-18,45.25,45.9,44.44,45.27,964366,45.25,45.9,44.44,45.27,964366,0.0,1.0
2016-08-19,44.39,45.01,43.86,45.01,662850,44.39,45.01,43.86,45.01,662850,0.0,1.0
2016-08-22,45.35,45.36,44.2,44.73,686309,45.35,45.36,44.2,44.73,686309,0.0,1.0
2016-08-23,46.5,46.88,45.5314,45.66,926555,46.5,46.88,45.5314,45.66,926555,0.0,1.0
2016-08-24,44.45,47.6,44.41,46.48,1065152,44.45,47.6,44.41,46.48,1065152,0.0,1.0
2016-08-25,44.17,44.99,43.62,44.56,1142742,44.17,44.99,43.62,44.56,1142742,0.0,1.0
2016-08-26,44.5,45.02,43.72,44.21,589058,44.5,45.02,43.72,44.21,589058,0.0,1.0
2016-08-29,44.47,44.905,43.75,44.65,408692,44.47,44.905,43.75,44.65,408692,0.0,1.0
2016-08-30,43.96,44.98,43.77,44.53,779633,43.96,44.98,43.77,44.53,779633,0.0,1.0
2016-08-31,43.77,44.31,43.69,44.0,523678,43.77,44.31,43.69,44.0,523678,0.0,1.0
2016-09-01,44.74,44.8,43.69,43.98,691580,44.74,44.8,43.69,43.98,691580,0.0,1.0
2016-09-02,45.12,45.59,44.585,45.17,976462,45.12,45.59,44.585,45.17,976462,0.0,1.0
2016-09-06,46.72,46.76,45.2045,45.38,1173606,46.72,46.76,45.2045,45.38,1173606,0.0,1.0
2016-09-07,47.6,47.85,46.47,46.62,856072,47.6,47.85,46.47,46.62,856072,0.0,1.0
2016-09-08,47.42,47.93,47.17,47.55,729980,47.42,47.93,47.17,47.55,729980,0.0,1.0
2016-09-09,45.38,47.1,45.36,46.76,886572,45.38,47.1,45.36,46.76,886572,0.0,1.0
2016-09-12,47.74,47.86,44.75,44.92,710808,47.74,47.86,44.75,44.92,710808,0.0,1.0
2016-09-13,47.16,47.47,46.08,47.29,608148,47.16,47.47,46.08,47.29,608148,0.0,1.0
2016-09-14,47.65,48.32,46.98,47.29,1048026,47.65,48.32,46.98,47.29,1048026,0.0,1.0
2016-09-15,48.34,48.45,46.86,47.67,593712,48.34,48.45,46.86,47.67,593712,0.0,1.0
2016-09-16,49.52,50.2,47.78,47.97,2104167,49.52,50.2,47.78,47.97,2104167,0.0,1.0
2016-09-19,49.69,50.73,49.11,50.24,740325,49.69,50.73,49.11,50.24,740325,0.0,1.0
2016-09-20,49.77,50.2318,49.31,50.18,1015835,49.77,50.2318,49.31,50.18,1015835,0.0,1.0
2016-09-21,50.48,50.8799,49.13,49.94,688151,50.48,50.8799,49.13,49.94,688151,0.0,1.0
2016-09-22,51.0,51.3499,50.2,50.5,560677,51.0,51.3499,50.2,50.5,560677,0.0,1.0
2016-09-23,49.58,51.39,49.51,51.21,1053334,49.58,51.39,49.51,51.21,1053334,0.0,1.0
2016-09-26,48.58,49.67,48.335,49.5,643906,48.58,49.67,48.335,49.5,643906,0.0,1.0
2016-09-27,49.79,50.08,48.6,49.41,1042643,49.79,50.08,48.6,49.41,1042643,0.0,1.0
2016-09-28,48.81,50.265,48.2801,49.78,672185,48.81,50.265,48.2801,49.78,672185,0.0,1.0
2016-09-29,46.71,48.945,46.57,48.65,766505,46.71,48.945,46.57,48.65,766505,0.0,1.0
2016-09-30,47.03,47.2174,46.11,47.16,701140,47.03,47.2174,46.11,47.16,701140,0.0,1.0
2016-10-03,46.94,47.53,46.53,47.12,657180,46.94,47.53,46.53,47.12,657180,0.0,1.0
2016-10-04,46.15,47.49,45.6,47.42,624587,46.15,47.49,45.6,47.42,624587,0.0,1.0
2016-10-05,46.43,46.77,45.72,46.04,662838,46.43,46.77,45.72,46.04,662838,0.0,1.0
2016-10-06,45.21,46.0292,44.93,45.98,702142,45.21,46.0292,44.93,45.98,702142,0.0,1.0
2016-10-07,45.71,45.8,44.88,45.06,696444,45.71,45.8,44.88,45.06,696444,0.0,1.0
2016-10-10,46.49,46.87,46.09,46.23,576671,46.49,46.87,46.09,46.23,576671,0.0,1.0
2016-10-11,44.67,46.72,44.23,46.16,602110,44.67,46.72,44.23,46.16,602110,0.0,1.0
2016-10-12,43.65,46.08,43.52,45.19,751935,43.65,46.08,43.52,45.19,751935,0.0,1.0
2016-10-13,43.87,44.55,43.0645,43.35,638224,43.87,44.55,43.0645,43.35,638224,0.0,1.0
2016-10-14,42.3,44.62,42.26,44.23,926449,42.3,44.62,42.26,44.23,926449,0.0,1.0
2016-10-17,42.37,43.2,41.93,42.4,477420,42.37,43.2,41.93,42.4,477420,0.0,1.0
2016-10-18,43.5,43.99,42.82,43.16,564627,43.5,43.99,42.82,43.16,564627,0.0,1.0
2016-10-19,42.86,43.65,42.64,43.5,644729,42.86,43.65,42.64,43.5,644729,0.0,1.0
2016-10-20,43.51,43.6,42.75,43.01,3093211,43.51,43.6,42.75,43.01,3093211,0.0,1.0
2016-10-21,55.62,59.4,54.8,57.03,14323147,55.62,59.4,54.8,57.03,14323147,0.0,1.0
2016-10-24,56.69,57.12,54.92,56.18,2200736,56.69,57.12,54.92,56.18,2200736,0.0,1.0
2016-10-25,54.46,56.706,53.63,56.49,1935420,54.46,56.706,53.63,56.49,1935420,0.0,1.0
2016-10-26,53.24,55.7299,52.68,54.41,1814881,53.24,55.7299,52.68,54.41,1814881,0.0,1.0
2016-10-27,51.72,54.24,51.6,53.34,1214377,51.72,54.24,51.6,53.34,1214377,0.0,1.0
2016-10-28,51.01,52.57,50.47,51.21,1080351,51.01,52.57,50.47,51.21,1080351,0.0,1.0
2016-10-31,50.41,51.94,50.35,51.3,899516,50.41,51.94,50.35,51.3,899516,0.0,1.0
2016-11-01,51.88,52.57,50.23,50.31,1558389,51.88,52.57,50.23,50.31,1558389,0.0,1.0
2016-11-02,52.28,54.28,50.0,50.1,1611281,52.28,54.28,50.0,50.1,1611281,0.0,1.0
2016-11-03,51.13,53.05,50.95,52.34,1462046,51.13,53.05,50.95,52.34,1462046,0.0,1.0
2016-11-04,51.96,52.445,51.04,51.26,1080879,51.96,52.445,51.04,51.26,1080879,0.0,1.0
2016-11-07,53.97,54.38,52.6,52.76,1119790,53.97,54.38,52.6,52.76,1119790,0.0,1.0
2016-11-08,53.85,54.23,52.58,53.36,1116849,53.85,54.23,52.58,53.36,1116849,0.0,1.0
2016-11-09,58.01,58.59,54.635,55.0,2694139,58.01,58.59,54.635,55.0,2694139,0.0,1.0
2016-11-10,59.07,60.74,58.12,59.01,1272510,59.07,60.74,58.12,59.01,1272510,0.0,1.0
2016-11-11,58.51,59.11,57.56,58.19,1182253,58.51,59.11,57.56,58.19,1182253,0.0,1.0
2016-11-14,59.02,59.1,56.54,58.48,1476536,59.02,59.1,56.54,58.48,1476536,0.0,1.0
2016-11-15,59.4,59.84,58.02,58.67,797043,59.4,59.84,58.02,58.67,797043,0.0,1.0
2016-11-16,58.42,59.2,57.841,59.12,850469,58.42,59.2,57.841,59.12,850469,0.0,1.0
2016-11-17,59.5,59.775,58.26,58.94,761593,59.5,59.775,58.26,58.94,761593,0.0,1.0
2016-11-18,58.44,59.51,58.37,59.39,630252,58.44,59.51,58.37,59.39,630252,0.0,1.0
2016-11-21,59.2,59.3398,57.97,58.06,943512,59.2,59.3398,57.97,58.06,943512,0.0,1.0
2016-11-22,58.34,59.86,58.075,59.2,950789,58.34,59.86,58.075,59.2,950789,0.0,1.0
2016-11-23,59.0,59.12,56.63,56.74,602973,59.0,59.12,56.63,56.74,602973,0.0,1.0
2016-11-25,58.89,59.33,58.31,59.33,308936,58.89,59.33,58.31,59.33,308936,0.0,1.0
2016-11-28,57.77,58.645,57.61,58.5,568568,57.77,58.645,57.61,58.5,568568,0.0,1.0
2016-11-29,58.07,58.27,56.33,57.82,914567,58.07,58.27,56.33,57.82,914567,0.0,1.0
2016-11-30,56.83,58.75,56.57,57.93,1390825,56.83,58.75,56.57,57.93,1390825,0.0,1.0
2016-12-01,54.89,57.37,54.77,56.62,1141775,54.89,57.37,54.77,56.62,1141775,0.0,1.0
2016-12-02,56.25,56.73,54.37,54.87,892820,56.25,56.73,54.37,54.87,892820,0.0,1.0
2016-12-05,56.21,56.78,55.52,56.71,1144859,56.21,56.78,55.52,56.71,1144859,0.0,1.0
2016-12-06,58.27,58.34,55.92,56.28,713611,58.27,58.34,55.92,56.28,713611,0.0,1.0
2016-12-07,55.55,57.4968,54.6,57.0,1509640,55.55,57.4968,54.6,57.0,1509640,0.0,1.0
2016-12-08,55.75,56.09,55.01,55.5,903393,55.75,56.09,55.01,55.5,903393,0.0,1.0
2016-12-09,55.47,57.28,55.44,56.19,630599,55.47,57.28,55.44,56.19,630599,0.0,1.0
2016-12-12,55.14,55.75,54.603,55.0,701477,55.14,55.75,54.603,55.0,701477,0.0,1.0
2016-12-13,54.44,55.71,54.28,54.79,793467,54.44,55.71,54.28,54.79,793467,0.0,1.0
2016-12-14,55.03,55.5,54.2,54.44,821205,55.03,55.5,54.2,54.44,821205,0.0,1.0
2016-12-15,57.58,57.77,55.005,55.35,841193,57.58,57.77,55.005,55.35,841193,0.0,1.0
2016-12-16,56.51,58.31,55.88,57.82,926400,56.51,58.31,55.88,57.82,926400,0.0,1.0
2016-12-19,55.97,56.885,55.7,56.48,595394,55.97,56.885,55.7,56.48,595394,0.0,1.0
2016-12-20,56.75,57.0,55.86,55.9,1061892,56.75,57.0,55.86,55.9,1061892,0.0,1.0
2016-12-21,56.85,57.72,56.16,56.76,791164,56.85,57.72,56.16,56.76,791164,0.0,1.0
2016-12-22,56.31,57.34,56.07,56.91,383250,56.31,57.34,56.07,56.91,383250,0.0,1.0
2016-12-23,57.99,58.1,56.01,56.09,540226,57.99,58.1,56.01,56.09,540226,0.0,1.0
2016-12-27,56.77,58.2,56.67,57.54,400901,56.77,58.2,56.67,57.54,400901,0.0,1.0
2016-12-28,55.19,56.8,55.15,56.8,421055,55.19,56.8,55.15,56.8,421055,0.0,1.0
2016-12-29,55.3,55.76,54.85,55.41,367424,55.3,55.76,54.85,55.41,367424,0.0,1.0
2016-12-30,55.58,55.85,55.0,55.15,460626,55.58,55.85,55.0,55.15,460626,0.0,1.0
2017-01-03,56.1,56.7,54.97,55.4,705130,56.1,56.7,54.97,55.4,705130,0.0,1.0
2017-01-04,59.9,60.07,56.36,56.38,1184157,59.9,60.07,56.36,56.38,1184157,0.0,1.0
2017-01-05,59.24,60.29,58.54,59.91,690905,59.24,60.29,58.54,59.91,690905,0.0,1.0
2017-01-06,59.64,60.47,59.27,59.34,575144,59.64,60.47,59.27,59.34,575144,0.0,1.0
2017-01-09,59.92,60.69,58.8,60.27,791361,59.92,60.69,58.8,60.27,791361,0.0,1.0
2017-01-10,58.49,60.54,58.41,60.19,793115,58.49,60.54,58.41,60.19,793115,0.0,1.0
2017-01-11,54.6,59.0,53.69,58.28,2012388,54.6,59.0,53.69,58.28,2012388,0.0,1.0
2017-01-12,54.65,55.38,53.53,54.12,816213,54.65,55.38,53.53,54.12,816213,0.0,1.0
2017-01-13,55.46,56.39,54.76,54.76,743069,55.46,56.39,54.76,54.76,743069,0.0,1.0
2017-01-17,54.56,55.45,54.039,54.96,734347,54.56,55.45,54.039,54.96,734347,0.0,1.0
2017-01-18,55.83,56.01,54.4755,54.89,661877,55.83,56.01,54.4755,54.89,661877,0.0,1.0
2017-01-19,56.08,56.43,55.65,56.04,766084,56.08,56.43,55.65,56.04,766084,0.0,1.0
2017-01-20,55.98,56.32,55.1401,56.06,756023,55.98,56.32,55.1401,56.06,756023,0.0,1.0
2017-01-23,55.74,56.5,55.04,55.94,465604,55.74,56.5,55.04,55.94,465604,0.0,1.0
2017-01-24,55.71,55.74,54.3725,55.7,733181,55.71,55.74,54.3725,55.7,733181,0.0,1.0
2017-01-25,55.66,56.0,55.02,55.85,578345,55.66,56.0,55.02,55.85,578345,0.0,1.0
2017-01-26,54.85,56.4,54.72,55.25,612627,54.85,56.4,54.72,55.25,612627,0.0,1.0
2017-01-27,54.34,55.0244,54.12,54.95,551185,54.34,55.0244,54.12,54.95,551185,0.0,1.0
2017-01-30,52.26,54.11,51.56,54.0,1074640,52.26,54.11,51.56,54.0,1074640,0.0,1.0
2017-01-31,54.11,54.3,51.08,51.98,1329144,54.11,54.3,51.08,51.98,1329144,0.0,1.0
2017-02-01,54.7,54.96,52.79,54.45,1268003,54.7,54.96,52.79,54.45,1268003,0.0,1.0
2017-02-02,55.23,55.48,53.69,54.56,805474,55.23,55.48,53.69,54.56,805474,0.0,1.0
2017-02-03,54.95,55.43,53.9,55.43,630091,54.95,55.43,53.9,55.43,630091,0.0,1.0
2017-02-06,55.35,55.46,54.72,54.84,333803,55.35,55.46,54.72,54.84,333803,0.0,1.0
2017-02-07,54.77,55.63,54.41,55.36,506766,54.77,55.63,54.41,55.36,506766,0.0,1.0
2017-02-08,54.5,55.02,53.97,54.46,523571,54.5,55.02,53.97,54.46,523571,0.0,1.0
2017-02-09,54.47,55.4,53.98,54.43,510153,54.47,55.4,53.98,54.43,510153,0.0,1.0
2017-02-10,55.11,55.72,54.34,54.39,1160610,55.11,55.72,54.34,54.39,1160610,0.0,1.0
2017-02-13,54.8,55.74,54.49,55.21,891832,54.8,55.74,54.49,55.21,891832,0.0,1.0
2017-02-14,57.21,57.72,53.04,54.4,1284449,57.21,57.72,53.04,54.4,1284449,0.0,1.0
2017-02-15,56.89,58.81,55.48,58.17,1658912,56.89,58.81,55.48,58.17,1658912,0.0,1.0
2017-02-16,55.55,57.28,55.14,56.82,985854,55.55,57.28,55.14,56.82,985854,0.0,1.0
2017-02-17,54.57,55.64,54.01,55.03,860925,54.57,55.64,54.01,55.03,860925,0.0,1.0
2017-02-21,54.19,54.7,54.08,54.57,924086,54.19,54.7,54.08,54.57,924086,0.0,1.0
2017-02-22,53.29,54.35,53.14,54.01,772404,53.29,54.35,53.14,54.01,772404,0.0,1.0
2017-02-23,52.57,53.2,51.84,52.91,776962,52.57,53.2,51.84,52.91,776962,0.0,1.0
2017-02-24,52.98,52.98,51.51,52.2,548143,52.98,52.98,51.51,52.2,548143,0.0,1.0
2017-02-27,55.4,55.47,52.54,53.06,1352735,55.4,55.47,52.54,53.06,1352735,0.0,1.0
2017-02-28,56.5,57.1,53.44,55.19,1423411,56.5,57.1,53.44,55.19,1423411,0.0,1.0
2017-03-01,59.71,59.89,56.49,57.06,1504522,59.71,59.89,56.49,57.06,1504522,0.0,1.0
2017-03-02,61.16,62.5,59.08,59.46,1586409,61.16,62.5,59.08,59.46,1586409,0.0,1.0
2017-03-03,60.97,61.7,60.22,60.62,893725,60.97,61.7,60.22,60.62,893725,0.0,1.0
2017-03-06,60.2,61.02,59.93,60.97,568410,60.2,61.02,59.93,60.97,568410,0.0,1.0
2017-03-07,58.8,59.97,58.39,59.4,746194,58.8,59.97,58.39,59.4,746194,0.0,1.0
2017-03-08,57.4,59.69,57.27,59.01,1198804,57.4,59.69,57.27,59.01,1198804,0.0,1.0
2017-03-09,57.08,57.68,55.99,57.15,870141,57.08,57.68,55.99,57.15,870141,0.0,1.0
2017-03-10,57.22,58.18,56.34,57.16,703154,57.22,58.18,56.34,57.16,703154,0.0,1.0
2017-03-13,55.55,57.92,55.34,57.5,816450,55.55,57.92,55.34,57.5,816450,0.0,1.0
2017-03-14,55.66,55.91,54.3,55.48,590368,55.66,55.91,54.3,55.48,590368,0.0,1.0
2017-03-15,57.62,57.88,55.62,55.65,961551,57.62,57.88,55.62,55.65,961551,0.0,1.0
2017-03-16,58.98,59.0,57.11,57.6,836572,58.98,59.0,57.11,57.6,836572,0.0,1.0
2017-03-17,59.31,59.63,58.6,59.34,1000372,59.31,59.63,58.6,59.34,1000372,0.0,1.0
2017-03-20,59.68,60.12,59.01,59.01,624876,59.68,60.12,59.01,59.01,624876,0.0,1.0
2017-03-21,57.36,60.32,57.01,60.06,1236116,57.36,60.32,57.01,60.06,1236116,0.0,1.0
2017-03-22,59.43,59.5,57.5,57.5,656442,59.43,59.5,57.5,57.5,656442,0.0,1.0
2017-03-23,58.68,60.1,58.5,59.06,685601,58.68,60.1,58.5,59.06,685601,0.0,1.0
2017-03-24,58.88,59.8,58.13,59.03,789391,58.88,59.8,58.13,59.03,789391,0.0,1.0
2017-03-27,59.35,59.58,57.56,58.4,804548,59.35,59.58,57.56,58.4,804548,0.0,1.0
2017-03-28,59.38,59.67,58.43,59.45,631575,59.38,59.67,58.43,59.45,631575,0.0,1.0
2017-03-29,59.75,60.73,58.77,59.43,502347,59.75,60.73,58.77,59.43,502347,0.0,1.0
2017-03-30,58.94,59.77,58.86,59.4,343658,58.94,59.77,58.86,59.4,343658,0.0,1.0
2017-03-31,58.5,61.8,56.2,59.4,2262220,58.5,61.8,56.2,59.4,2262220,0.0,1.0
2017-04-03,57.42,59.39,57.04,58.31,1062711,57.42,59.39,57.04,58.31,1062711,0.0,1.0
2017-04-04,58.75,58.77,57.43,57.59,1064178,58.75,58.77,57.43,57.59,1064178,0.0,1.0
2017-04-05,57.72,59.9,57.45,58.92,955594,57.72,59.9,57.45,58.92,955594,0.0,1.0
2017-04-06,57.54,57.84,56.61,57.82,516096,57.54,57.84,56.61,57.82,516096,0.0,1.0
2017-04-07,58.69,58.73,57.04,57.52,598826,58.69,58.73,57.04,57.52,598826,0.0,1.0
2017-04-10,58.17,58.7,57.76,58.7,427995,58.17,58.7,57.76,58.7,427995,0.0,1.0
2017-04-11,56.98,58.6,56.64,58.44,934681,56.98,58.6,56.64,58.44,934681,0.0,1.0
2017-04-12,56.95,57.7,56.8,56.97,481077,56.95,57.7,56.8,56.97,481077,0.0,1.0
2017-04-13,57.16,57.79,56.69,56.74,829611,57.16,57.79,56.69,56.74,829611,0.0,1.0
2017-04-17,56.84,57.37,56.17,56.99,583059,56.84,57.37,56.17,56.99,583059,0.0,1.0
2017-04-18,55.9,56.52,55.06,56.36,805111,55.9,56.52,55.06,56.36,805111,0.0,1.0
2017-04-19,56.45,56.87,55.54,55.99,536718,56.45,56.87,55.54,55.99,536718,0.0,1.0
2017-04-20,56.73,56.91,55.76,56.57,429555,56.73,56.91,55.76,56.57,429555,0.0,1.0
2017-04-21,56.57,57.3,56.07,56.74,738838,56.57,57.3,56.07,56.74,738838,0.0,1.0
2017-04-24,56.73,57.33,55.98,57.33,864520,56.73,57.33,55.98,57.33,864520,0.0,1.0
2017-04-25,57.0,58.21,56.87,56.93,963932,57.0,58.21,56.87,56.93,963932,0.0,1.0
2017-04-26,57.13,57.91,56.19,57.22,544802,57.13,57.91,56.19,57.22,544802,0.0,1.0
2017-04-27,56.3,57.45,53.64,56.55,1128661,56.3,57.45,53.64,56.55,1128661,0.0,1.0
2017-04-28,58.25,59.09,56.11,56.55,1264061,58.25,59.09,56.11,56.55,1264061,0.0,1.0
2017-05-01,59.34,60.24,58.17,58.74,998806,59.34,60.24,58.17,58.74,998806,0.0,1.0
2017-05-02,58.51,60.08,58.2,59.57,799145,58.51,60.08,58.2,59.57,799145,0.0,1.0
2017-05-03,58.9,59.0,57.8,58.16,1004378,58.9,59.0,57.8,58.16,1004378,0.0,1.0
2017-05-04,60.41,60.5,58.91,59.0,837352,60.41,60.5,58.91,59.0,837352,0.0,1.0
2017-05-05,59.69,60.79,58.76,60.37,853617,59.69,60.79,58.76,60.37,853617,0.0,1.0
2017-05-08,57.2,59.53,57.08,59.53,874489,57.2,59.53,57.08,59.53,874489,0.0,1.0
2017-05-09,57.34,57.75,56.72,57.52,805165,57.34,57.75,56.72,57.52,805165,0.0,1.0
2017-05-10,57.72,57.81,56.54,57.14,729311,57.72,57.81,56.54,57.14,729311,0.0,1.0
2017-05-11,57.38,57.46,56.69,57.3,810525,57.38,57.46,56.69,57.3,810525,0.0,1.0
2017-05-12,58.41,58.56,56.77,57.14,426356,58.41,58.56,56.77,57.14,426356,0.0,1.0
2017-05-15,59.09,59.28,58.03,58.2,583158,59.09,59.28,58.03,58.2,583158,0.0,1.0
2017-05-16,60.47,60.56,59.19,59.34,734183,60.47,60.56,59.19,59.34,734183,0.0,1.0
2017-05-17,57.22,59.74,56.85,59.74,1001345,57.22,59.74,56.85,59.74,1001345,0.0,1.0
2017-05-18,57.93,59.0,56.75,57.19,733380,57.93,59.0,56.75,57.19,733380,0.0,1.0
2017-05-19,57.91,58.2,57.05,57.35,724164,57.91,58.2,57.05,57.35,724164,0.0,1.0
2017-05-22,58.32,58.37,57.62,57.95,536929,58.32,58.37,57.62,57.95,536929,0.0,1.0
2017-05-23,57.71,58.65,57.58,58.32,821247,57.71,58.65,57.58,58.32,821247,0.0,1.0
2017-05-24,58.25,58.33,57.12,57.72,866980,58.25,58.33,57.12,57.72,866980,0.0,1.0
2017-05-25,57.94,58.68,57.69,58.68,933427,57.94,58.68,57.69,58.68,933427,0.0,1.0
2017-05-26,57.7,58.61,57.5,57.99,567524,57.7,58.61,57.5,57.99,567524,0.0,1.0
2017-05-30,57.7,58.2,57.41,57.69,674086,57.7,58.2,57.41,57.69,674086,0.0,1.0
2017-05-31,57.76,58.19,57.43,57.78,1036351,57.76,58.19,57.43,57.78,1036351,0.0,1.0
2017-06-01,59.55,59.9,56.8,57.49,726842,59.55,59.9,56.8,57.49,726842,0.0,1.0
2017-06-02,59.38,59.98,59.2,59.79,696738,59.38,59.98,59.2,59.79,696738,0.0,1.0
2017-06-05,58.02,59.75,57.41,59.59,1681409,58.02,59.75,57.41,59.59,1681409,0.0,1.0
2017-06-06,58.99,59.55,57.6,57.96,766863,58.99,59.55,57.6,57.96,766863,0.0,1.0
2017-06-07,59.57,59.72,58.56,59.03,516992,59.57,59.72,58.56,59.03,516992,0.0,1.0
2017-06-08,60.31,60.65,59.17,59.77,703504,60.31,60.65,59.17,59.77,703504,0.0,1.0
2017-06-09,61.66,63.4,59.55,60.47,1526722,61.66,63.4,59.55,60.47,1526722,0.0,1.0
2017-06-12,59.47,60.87,58.65,60.59,1045889,59.47,60.87,58.65,60.59,1045889,0.0,1.0
2017-06-13,58.61,58.65,57.29,58.18,1103245,58.61,58.65,57.29,58.18,1103245,0.0,1.0
2017-06-14,59.47,59.77,58.2,58.89,630761,59.47,59.77,58.2,58.89,630761,0.0,1.0
2017-06-15,58.33,59.22,58.14,58.94,677585,58.33,59.22,58.14,58.94,677585,0.0,1.0
2017-06-16,57.15,58.45,55.62,58.45,1449491,57.15,58.45,55.62,58.45,1449491,0.0,1.0
2017-06-19,57.51,57.55,56.66,57.15,1132999,57.51,57.55,56.66,57.15,1132999,0.0,1.0
2017-06-20,57.18,58.47,56.89,57.4,1222196,57.18,58.47,56.89,57.4,1222196,0.0,1.0
2017-06-21,57.66,58.45,56.98,57.11,796944,57.66,58.45,56.98,57.11,796944,0.0,1.0
2017-06-22,58.68,59.28,57.45,57.85,683944,58.68,59.28,57.45,57.85,683944,0.0,1.0
2017-06-23,58.47,58.81,57.55,58.81,889606,58.47,58.81,57.55,58.81,889606,0.0,1.0
2017-06-26,58.3,58.76,57.03,58.39,781836,58.3,58.76,57.03,58.39,781836,0.0,1.0
2017-06-27,57.12,58.84,57.05,58.34,771441,57.12,58.84,57.05,58.34,771441,0.0,1.0
2017-06-28,58.16,58.32,57.07,57.51,537921,58.16,58.32,57.07,57.51,537921,0.0,1.0
2017-06-29,57.92,58.31,57.19,57.94,656863,57.92,58.31,57.19,57.94,656863,0.0,1.0
2017-06-30,57.97,58.57,56.34,56.34,799131,57.97,58.57,56.34,56.34,799131,0.0,1.0
2017-07-03,58.7,59.31,58.0,58.11,512053,58.7,59.31,58.0,58.11,512053,0.0,1.0
2017-07-05,60.45,61.31,58.37,58.55,1109619,60.45,61.31,58.37,58.55,1109619,0.0,1.0
2017-07-06,59.47,60.18,59.05,60.18,1548340,59.47,60.18,59.05,60.18,1548340,0.0,1.0
2017-07-07,59.53,60.15,58.87,59.85,575312,59.53,60.15,58.87,59.85,575312,0.0,1.0
2017-07-10,58.1,59.56,58.05,59.56,744965,58.1,59.56,58.05,59.56,744965,0.0,1.0
2017-07-11,57.42,58.4,57.29,58.05,625647,57.42,58.4,57.29,58.05,625647,0.0,1.0
2017-07-12,57.87,58.32,57.47,57.69,426919,57.87,58.32,57.47,57.69,426919,0.0,1.0
2017-07-13,58.79,59.21,57.17,58.03,635854,58.79,59.21,57.17,58.03,635854,0.0,1.0
2017-07-14,58.86,59.63,58.47,58.75,543727,58.86,59.63,58.47,58.75,543727,0.0,1.0
2017-07-17,59.66,60.86,59.02,59.02,935806,59.66,60.86,59.02,59.02,935806,0.0,1.0
2017-07-18,58.01,59.5687,57.91,59.56,709831,58.01,59.5687,57.91,59.56,709831,0.0,1.0
2017-07-19,57.62,58.89,57.41,58.12,903698,57.62,58.89,57.41,58.12,903698,0.0,1.0
2017-07-20,57.53,57.95,57.27,57.9,659446,57.53,57.95,57.27,57.9,659446,0.0,1.0
2017-07-21,57.73,58.05,57.16,57.5,705729,57.73,58.05,57.16,57.5,705729,0.0,1.0
2017-07-24,58.63,58.83,57.35,57.62,816814,58.63,58.83,57.35,57.62,816814,0.0,1.0
2017-07-25,57.99,58.91,57.43,58.82,760643,57.99,58.91,57.43,58.82,760643,0.0,1.0
2017-07-26,57.57,58.28,57.47,57.71,590804,57.57,58.28,57.47,57.71,590804,0.0,1.0
2017-07-27,54.9,58.43,54.5,58.43,2409052,54.9,58.43,54.5,58.43,2409052,0.0,1.0
2017-07-28,55.22,55.39,54.54,54.68,1106600,55.22,55.39,54.54,54.68,1106600,0.0,1.0
2017-07-31,54.41,55.6,54.32,55.5,1087500,54.41,55.6,54.32,55.5,1087500,0.0,1.0
2017-08-01,54.45,55.14,54.21,54.91,961897,54.45,55.14,54.21,54.91,961897,0.0,1.0
2017-08-02,54.04,54.67,53.42,54.27,578078,54.04,54.67,53.42,54.27,578078,0.0,1.0
2017-08-03,53.92,54.35,53.7,54.22,386303,53.92,54.35,53.7,54.22,386303,0.0,1.0
2017-08-04,53.77,54.3,53.47,54.3,407507,53.77,54.3,53.47,54.3,407507,0.0,1.0
2017-08-07,54.13,54.21,53.6,53.78,489394,54.13,54.21,53.6,53.78,489394,0.0,1.0
2017-08-08,53.02,54.14,52.73,53.91,709400,53.02,54.14,52.73,53.91,709400,0.0,1.0
2017-08-09,52.38,53.15,52.22,52.95,463819,52.38,53.15,52.22,52.95,463819,0.0,1.0
2017-08-10,51.66,52.75,51.21,52.32,747292,51.66,52.75,51.21,52.32,747292,0.0,1.0
2017-08-11,51.91,52.36,51.51,51.78,522306,51.91,52.36,51.51,51.78,522306,0.0,1.0
2017-08-14,51.62,52.24,51.55,52.14,660779,51.62,52.24,51.55,52.14,660779,0.0,1.0
2017-08-15,51.6,51.86,51.48,51.65,543578,51.6,51.86,51.48,51.65,543578,0.0,1.0
2017-08-16,51.56,51.85,51.49,51.59,367391,51.56,51.85,51.49,51.59,367391,0.0,1.0
2017-08-17,50.92,51.64,50.92,51.52,440179,50.92,51.64,50.92,51.52,440179,0.0,1.0
2017-08-18,50.9,51.32,50.42,50.88,696175,50.9,51.32,50.42,50.88,696175,0.0,1.0
2017-08-21,50.68,51.2,50.5,51.05,475859,50.68,51.2,50.5,51.05,475859,0.0,1.0
2017-08-22,50.05,50.94,50.02,50.74,632272,50.05,50.94,50.02,50.74,632272,0.0,1.0
2017-08-23,50.21,50.73,49.48,49.87,455184,50.21,50.73,49.48,49.87,455184,0.0,1.0
2017-08-24,50.49,50.61,50.25,50.31,744657,50.49,50.61,50.25,50.31,744657,0.0,1.0
2017-08-25,50.42,50.85,49.84,50.35,589183,50.42,50.85,49.84,50.35,589183,0.0,1.0
2017-08-28,50.12,50.62,49.96,50.62,715283,50.12,50.62,49.96,50.62,715283,0.0,1.0
2017-08-29,49.16,49.77,48.96,49.69,746045,49.16,49.77,48.96,49.69,746045,0.0,1.0
2017-08-30,49.5,49.85,49.02,49.09,379871,49.5,49.85,49.02,49.09,379871,0.0,1.0
2017-08-31,50.78,50.87,49.43,49.49,917168,50.78,50.87,49.43,49.49,917168,0.0,1.0
2017-09-01,49.72,50.91,49.7,50.77,775218,49.72,50.91,49.7,50.77,775218,0.0,1.0
2017-09-05,49.54,49.85,48.9,49.51,957936,49.54,49.85,48.9,49.51,957936,0.0,1.0
2017-09-06,49.81,50.15,49.65,49.67,481086,49.81,50.15,49.65,49.67,481086,0.0,1.0
2017-09-07,50.36,50.76,48.97,49.81,686536,50.36,50.76,48.97,49.81,686536,0.0,1.0
2017-09-08,50.56,50.64,49.9,50.26,627263,50.56,50.64,49.9,50.26,627263,0.0,1.0
2017-09-11,52.44,52.52,50.5,50.5,1050312,52.44,52.52,50.5,50.5,1050312,0.0,1.0
2017-09-12,53.39,54.4,52.5,52.65,1288412,53.39,54.4,52.5,52.65,1288412,0.0,1.0
2017-09-13,52.29,53.58,52.04,52.93,908968,52.29,53.58,52.04,52.93,908968,0.0,1.0
2017-09-14,52.33,52.7,50.95,52.15,717255,52.33,52.7,50.95,52.15,717255,0.0,1.0
2017-09-15,52.02,52.88,51.56,52.47,1562169,52.02,52.88,51.56,52.47,1562169,0.0,1.0
2017-09-18,52.02,52.52,51.7,51.97,560169,52.02,52.52,51.7,51.97,560169,0.0,1.0
2017-09-19,50.54,52.18,50.46,52.18,674134,50.54,52.18,50.46,52.18,674134,0.0,1.0
2017-09-20,50.66,50.91,49.96,50.61,534194,50.66,50.91,49.96,50.61,534194,0.0,1.0
2017-09-21,50.34,50.91,50.06,50.59,360726,50.34,50.91,50.06,50.59,360726,0.0,1.0
2017-09-22,50.37,50.64,50.04,50.42,384102,50.37,50.64,50.04,50.42,384102,0.0,1.0
2017-09-25,51.78,51.82,50.14,50.31,855426,51.78,51.82,50.14,50.31,855426,0.0,1.0
2017-09-26,51.46,52.28,51.22,52.28,686744,51.46,52.28,51.22,52.28,686744,0.0,1.0
2017-09-27,51.32,51.97,51.18,51.66,795497,51.32,51.97,51.18,51.66,795497,0.0,1.0
2017-09-28,51.82,52.02,51.0,51.46,681275,51.82,52.02,51.0,51.46,681275,0.0,1.0
2017-09-29,50.84,52.11,50.83,51.8,659253,50.84,52.11,50.83,51.8,659253,0.0,1.0
2017-10-02,51.73,51.86,50.31,50.64,947492,51.73,51.86,50.31,50.64,947492,0.0,1.0
2017-10-03,51.43,51.8,50.71,51.8,504861,51.43,51.8,50.71,51.8,504861,0.0,1.0
2017-10-04,51.87,52.11,51.1,51.51,346443,51.87,52.11,51.1,51.51,346443,0.0,1.0
2017-10-05,52.26,52.3,51.09,51.7,422790,52.26,52.3,51.09,51.7,422790,0.0,1.0
2017-10-06,51.5,52.27,51.27,52.0,467934,51.5,52.27,51.27,52.0,467934,0.0,1.0
2017-10-09,51.28,51.82,51.21,51.66,345575,51.28,51.82,51.21,51.66,345575,0.0,1.0
2017-10-10,51.17,51.34,50.85,51.28,374340,51.17,51.34,50.85,51.28,374340,0.0,1.0
2017-10-11,51.56,51.97,51.14,51.26,671934,51.56,51.97,51.14,51.26,671934,0.0,1.0
2017-10-12,50.33,51.57,49.82,51.34,907980,50.33,51.57,49.82,51.34,907980,0.0,1.0
2017-10-13,50.29,50.56,50.01,50.15,382821,50.29,50.56,50.01,50.15,382821,0.0,1.0
2017-10-16,50.75,51.04,48.96,49.0,793426,50.75,51.04,48.96,49.0,793426,0.0,1.0
2017-10-17,51.48,51.74,50.34,50.65,517715,51.48,51.74,50.34,50.65,517715,0.0,1.0
2017-10-18,51.09,51.99,50.81,51.75,529133,51.09,51.99,50.81,51.75,529133,0.0,1.0
2017-10-19,50.56,51.37,50.23,51.2,593371,50.56,51.37,50.23,51.2,593371,0.0,1.0
2017-10-20,50.58,50.84,50.08,50.54,808932,50.58,50.84,50.08,50.54,808932,0.0,1.0
2017-10-23,49.47,50.58,49.4,50.58,1129614,49.47,50.58,49.4,50.58,1129614,0.0,1.0
2017-10-24,50.38,50.52,49.13,49.68,1304637,50.38,50.52,49.13,49.68,1304637,0.0,1.0
2017-10-25,49.49,51.16,49.37,50.7,1016724,49.49,51.16,49.37,50.7,1016724,0.0,1.0
2017-10-26,54.97,55.31,47.01,49.0,3019441,54.97,55.31,47.01,49.0,3019441,0.0,1.0
2017-10-27,49.85,56.58,49.52,55.0,2157320,49.85,56.58,49.52,55.0,2157320,0.0,1.0
2017-10-30,48.89,50.09,48.67,49.5,1626221,48.89,50.09,48.67,49.5,1626221,0.0,1.0
2017-10-31,48.76,49.37,48.35,48.77,890221,48.76,49.37,48.35,48.77,890221,0.0,1.0
2017-11-01,48.65,49.16,48.44,49.16,826871,48.65,49.16,48.44,49.16,826871,0.0,1.0
2017-11-02,48.84,49.15,48.44,48.78,809804,48.84,49.15,48.44,48.78,809804,0.0,1.0
2017-11-03,50.99,51.04,48.6,48.65,896105,50.99,51.04,48.6,48.65,896105,0.0,1.0
2017-11-06,48.76,51.43,48.56,51.17,1671812,48.76,51.43,48.56,51.17,1671812,0.0,1.0
2017-11-07,47.7,48.78,47.34,48.65,833514,47.7,48.78,47.34,48.65,833514,0.0,1.0
2017-11-08,48.03,48.22,47.06,47.28,799376,48.03,48.22,47.06,47.28,799376,0.0,1.0
2017-11-09,48.05,48.21,47.33,47.99,475921,48.05,48.21,47.33,47.99,475921,0.0,1.0
2017-11-10,47.85,48.08,46.8,48.08,1285195,47.85,48.08,46.8,48.08,1285195,0.0,1.0
2017-11-13,49.17,49.67,47.74,47.84,908661,49.17,49.67,47.74,47.84,908661,0.0,1.0
2017-11-14,47.69,49.24,47.58,48.71,1156971,47.69,49.24,47.58,48.71,1156971,0.0,1.0
2017-11-15,48.08,49.12,46.43,47.7,953421,48.08,49.12,46.43,47.7,953421,0.0,1.0
2017-11-16,47.75,48.945,47.7,48.06,591495,47.75,48.945,47.7,48.06,591495,0.0,1.0
2017-11-17,48.4,48.41,47.65,47.67,896751,48.4,48.41,47.65,47.67,896751,0.0,1.0
2017-11-20,47.77,48.27,47.64,48.27,426929,47.77,48.27,47.64,48.27,426929,0.0,1.0
2017-11-21,49.36,49.58,47.73,48.1,908015,49.36,49.58,47.73,48.1,908015,0.0,1.0
2017-11-22,50.15,50.3,49.38,49.56,454110,50.15,50.3,49.38,49.56,454110,0.0,1.0
2017-11-24,51.05,51.28,50.02,50.02,547001,51.05,51.28,50.02,50.02,547001,0.0,1.0
2017-11-27,50.36,52.99,49.45,52.01,2409050,50.36,52.99,49.45,52.01,2409050,0.0,1.0
2017-11-28,51.15,51.4,49.74,50.57,995566,51.15,51.4,49.74,50.57,995566,0.0,1.0
2017-11-29,51.45,51.73,49.93,51.25,873874,51.45,51.73,49.93,51.25,873874,0.0,1.0
2017-11-30,52.29,52.31,51.0,51.59,856233,52.29,52.31,51.0,51.59,856233,0.0,1.0
2017-12-01,53.7,53.85,51.84,51.98,1686908,53.7,53.85,51.84,51.98,1686908,0.0,1.0
2017-12-04,54.58,55.0799,53.89,54.04,1550177,54.58,55.0799,53.89,54.04,1550177,0.0,1.0
2017-12-05,54.34,55.0,53.7649,54.18,1202223,54.34,55.0,53.7649,54.18,1202223,0.0,1.0
2017-12-06,52.76,54.72,52.3,54.56,1160588,52.76,54.72,52.3,54.56,1160588,0.0,1.0
2017-12-07,52.78,53.075,52.37,52.93,905444,52.78,53.075,52.37,52.93,905444,0.0,1.0
2017-12-08,52.88,53.43,52.71,53.26,843930,52.88,53.43,52.71,53.26,843930,0.0,1.0
2017-12-11,52.16,52.77,51.95,52.73,989673,52.16,52.77,51.95,52.73,989673,0.0,1.0
2017-12-12,52.15,52.34,51.6,51.97,773104,52.15,52.34,51.6,51.97,773104,0.0,1.0
2017-12-13,52.25,52.46,51.09,52.06,1131960,52.25,52.46,51.09,52.06,1131960,0.0,1.0
2017-12-14,51.56,52.43,51.42,52.43,888409,51.56,52.43,51.42,52.43,888409,0.0,1.0
2017-12-15,52.62,52.885,51.145,51.51,2574029,52.62,52.885,51.145,51.51,2574029,0.0,1.0
2017-12-18,52.19,52.94,51.98,52.8,465692,52.19,52.94,51.98,52.8,465692,0.0,1.0
2017-12-19,51.8,52.6699,51.73,52.29,637093,51.8,52.6699,51.73,52.29,637093,0.0,1.0
2017-12-20,52.12,52.53,51.71,52.01,640261,52.12,52.53,51.71,52.01,640261,0.0,1.0
2017-12-21,52.52,52.83,51.97,52.15,512953,52.52,52.83,51.97,52.15,512953,0.0,1.0
2017-12-22,53.04,53.27,52.492,52.67,607997,53.04,53.27,52.492,52.67,607997,0.0,1.0
2017-12-26,53.71,53.86,52.93,52.99,582158,53.71,53.86,52.93,52.99,582158,0.0,1.0
2017-12-27,54.57,54.62,53.81,53.82,710122,54.57,54.62,53.81,53.82,710122,0.0,1.0
2017-12-28,55.39,55.85,54.45,54.49,775701,55.39,55.85,54.45,54.49,775701,0.0,1.0
2017-12-29,54.73,55.28,54.54,55.2,439801,54.73,55.28,54.54,55.2,439801,0.0,1.0
2018-01-02,55.22,55.75,54.87,54.99,578994,55.22,55.75,54.87,54.99,578994,0.0,1.0
2018-01-03,55.885,56.07,54.63,55.48,498981,55.885,56.07,54.63,55.48,498981,0.0,1.0
2018-01-04,54.54,56.18,53.555,55.89,1281895,54.54,56.18,53.555,55.89,1281895,0.0,1.0
2018-01-05,54.14,54.98,53.87,54.78,461328,54.14,54.98,53.87,54.78,461328,0.0,1.0
2018-01-08,53.61,54.38,53.145,54.15,697686,53.61,54.38,53.145,54.15,697686,0.0,1.0
2018-01-09,56.64,56.8,54.59,55.42,934907,56.64,56.8,54.59,55.42,934907,0.0,1.0
2018-01-10,58.71,59.15,56.11,56.51,1582095,58.71,59.15,56.11,56.51,1582095,0.0,1.0
2018-01-11,58.97,60.5,58.11,59.04,996814,58.97,60.5,58.11,59.04,996814,0.0,1.0
2018-01-12,58.71,59.21,58.26,58.97,706074,58.71,59.21,58.26,58.97,706074,0.0,1.0
2018-01-16,56.57,59.05,56.43,59.0,1260608,56.57,59.05,56.43,59.0,1260608,0.0,1.0
2018-01-17,56.97,57.32,55.91,56.8,974418,56.97,57.32,55.91,56.8,974418,0.0,1.0
2018-01-18,56.12,56.73,55.93,56.73,732287,56.12,56.73,55.93,56.73,732287,0.0,1.0
2018-01-19,57.03,57.18,56.15,56.49,633935,57.03,57.18,56.15,56.49,633935,0.0,1.0
2018-01-22,57.62,58.21,56.981,57.44,714173,57.62,58.21,56.981,57.44,714173,0.0,1.0
2018-01-23,59.19,59.75,57.6,57.72,766310,59.19,59.75,57.6,57.72,766310,0.0,1.0
2018-01-24,58.84,59.8,57.98,59.2,498610,58.84,59.8,57.98,59.2,498610,0.0,1.0
2018-01-25,59.85,59.87,58.28,59.06,336362,59.85,59.87,58.28,59.06,336362,0.0,1.0
2018-01-26,59.23,60.14,59.02,59.87,546492,59.23,60.14,59.02,59.87,546492,0.0,1.0
2018-01-29,58.79,60.31,58.63,59.23,891179,58.79,60.31,58.63,59.23,891179,0.0,1.0
2018-01-30,57.29,59.88,57.23,58.5,769328,57.29,59.88,57.23,58.5,769328,0.0,1.0
2018-01-31,57.17,58.13,55.97,57.53,984845,57.17,58.13,55.97,57.53,984845,0.0,1.0
2018-02-01,58.33,58.56,56.77,56.77,707096,58.33,58.56,56.77,56.77,707096,0.0,1.0
2018-02-02,63.42,64.04,57.94,58.0,2900401,63.42,64.04,57.94,58.0,2900401,0.0,1.0
2018-02-05,55.695,62.975,55.695,62.71,2115768,55.695,62.975,55.695,62.71,2115768,0.0,1.0
2018-02-06,55.66,57.03,54.0701,55.49,891520,55.66,57.03,54.0701,55.49,891520,0.0,1.0
2018-02-07,56.0,57.73,55.535,55.63,667924,56.0,57.73,55.535,55.63,667924,0.0,1.0
2018-02-08,53.67,56.43,53.63,56.24,520251,53.67,56.43,53.63,56.24,520251,0.0,1.0
2018-02-09,53.89,54.96,51.68,54.42,647592,53.89,54.96,51.68,54.42,647592,0.0,1.0
2018-02-12,55.36,56.1,54.2,54.2,840352,55.36,56.1,54.2,54.2,840352,0.0,1.0
2018-02-13,54.69,55.11,53.53,55.0,1061373,54.69,55.11,53.53,55.0,1061373,0.0,1.0
2018-02-14,59.29,60.44,54.09,54.09,1715646,59.29,60.44,54.09,54.09,1715646,0.0,1.0
2018-02-15,63.75,64.94,59.71,59.86,2466022,63.75,64.94,59.71,59.86,2466022,0.0,1.0
2018-02-16,67.26,71.22,63.66,63.75,2683386,67.26,71.22,63.66,63.75,2683386,0.0,1.0
2018-02-20,64.75,66.79,61.7,65.9,1669263,64.75,66.79,61.7,65.9,1669263,0.0,1.0
2018-02-21,63.19,66.16,63.17,64.54,1244341,63.19,66.16,63.17,64.54,1244341,0.0,1.0
2018-02-22,56.55,61.67,56.0,61.5,1873624,56.55,61.67,56.0,61.5,1873624,0.0,1.0
2018-02-23,58.6,58.88,56.57,56.67,930057,58.6,58.88,56.57,56.67,930057,0.0,1.0
2018-02-26,58.12,59.24,57.83,58.53,629064,58.12,59.24,57.83,58.53,629064,0.0,1.0
2018-02-27,57.43,58.27,56.12,57.88,836550,57.43,58.27,56.12,57.88,836550,0.0,1.0
2018-02-28,57.08,58.23,56.61,57.47,817107,57.08,58.23,56.61,57.47,817107,0.0,1.0
2018-03-01,57.41,59.0,56.9,57.04,897876,57.41,59.0,56.9,57.04,897876,0.0,1.0
2018-03-02,60.05,61.0,57.12,57.12,1266090,60.05,61.0,57.12,57.12,1266090,0.0,1.0
2018-03-05,59.91,60.85,59.43,59.43,1195633,59.91,60.85,59.43,59.43,1195633,0.0,1.0
2018-03-06,58.88,60.91,58.55,60.37,1208096,58.88,60.91,58.55,60.37,1208096,0.0,1.0
2018-03-07,58.53,60.4,56.4,58.49,1993360,58.53,60.4,56.4,58.49,1993360,0.0,1.0
2018-03-08,60.73,61.3,58.51,58.7,856411,60.73,61.3,58.51,58.7,856411,0.0,1.0
2018-03-09,58.49,61.49,58.4,61.05,1065828,58.49,61.49,58.4,61.05,1065828,0.0,1.0
2018-03-12,60.53,60.8,58.68,58.68,731252,60.53,60.8,58.68,58.68,731252,0.0,1.0
2018-03-13,60.35,60.76,59.3,60.6,666620,60.35,60.76,59.3,60.6,666620,0.0,1.0
2018-03-14,61.5,61.72,59.85,60.49,536218,61.5,61.72,59.85,60.49,536218,0.0,1.0
2018-03-15,61.63,62.42,60.42,61.69,512360,61.63,62.42,60.42,61.69,512360,0.0,1.0
2018-03-16,61.25,61.965,60.08,61.85,1120167,61.25,61.965,60.08,61.85,1120167,0.0,1.0
2018-03-19,60.46,61.98,59.82,61.26,561375,60.46,61.98,59.82,61.26,561375,0.0,1.0
2018-03-20,60.32,61.19,60.11,60.5,439605,60.32,61.19,60.11,60.5,439605,0.0,1.0
2018-03-21,60.5,61.12,59.57,60.03,554251,60.5,61.12,59.57,60.03,554251,0.0,1.0
2018-03-22,59.24,60.805,59.2,59.72,376655,59.24,60.805,59.2,59.72,376655,0.0,1.0
2018-03-23,58.28,60.25,57.7,58.94,381000,58.28,60.25,57.7,58.94,381000,0.0,1.0
2018-03-26,60.66,60.67,58.09,59.02,537808,60.66,60.67,58.09,59.02,537808,0.0,1.0
2018-03-27,59.05,61.21,58.62,61.04,449157,59.05,61.21,58.62,61.04,449157,0.0,1.0
2018-03-28,59.23,60.3,58.29,59.21,522501,59.23,60.3,58.29,59.21,522501,0.0,1.0
2018-03-29,57.96,59.83,57.85,59.83,993100,57.96,59.83,57.85,59.83,993100,0.0,1.0
2018-04-02,45.23,48.6,44.07,46.75,8053845,45.23,48.6,44.07,46.75,8053845,0.0,1.0
2018-04-03,43.68,45.5,41.15,45.02,3138255,43.68,45.5,41.15,45.02,3138255,0.0,1.0
2018-04-04,44.16,44.58,42.24,42.92,1901820,44.16,44.58,42.24,42.92,1901820,0.0,1.0
2018-04-05,42.69,45.0,42.62,44.67,939465,42.69,45.0,42.62,44.67,939465,0.0,1.0
2018-04-06,42.18,43.319,41.43,42.09,1310585,42.18,43.319,41.43,42.09,1310585,0.0,1.0
2018-04-09,42.43,43.3,42.19,42.57,1098183,42.43,43.3,42.19,42.57,1098183,0.0,1.0
2018-04-10,43.25,43.67,42.29,42.79,1289405,43.25,43.67,42.29,42.79,1289405,0.0,1.0
2018-04-11,43.0,44.23,42.65,43.07,1489482,43.0,44.23,42.65,43.07,1489482,0.0,1.0
2018-04-12,42.96,43.48,42.31,42.98,954974,42.96,43.48,42.31,42.98,954974,0.0,1.0
2018-04-13,42.53,43.68,42.29,43.04,692340,42.53,43.68,42.29,43.04,692340,0.0,1.0
2018-04-16,44.43,48.0,43.62,47.77,6109238,44.43,48.0,43.62,47.77,6109238,0.0,1.0
2018-04-17,46.36,46.5,44.4,44.73,2070532,46.36,46.5,44.4,44.73,2070532,0.0,1.0
2018-04-18,46.85,46.89,45.59,46.6,1942179,46.85,46.89,45.59,46.6,1942179,0.0,1.0
2018-04-19,46.15,47.0,46.06,46.62,1006589,46.15,47.0,46.06,46.62,1006589,0.0,1.0
2018-04-20,46.02,46.95,45.4,46.37,1421693,46.02,46.95,45.4,46.37,1421693,0.0,1.0
2018-04-23,45.18,46.87,44.97,46.31,987293,45.18,46.87,44.97,46.31,987293,0.0,1.0
2018-04-24,44.37,45.92,44.08,45.48,892604,44.37,45.92,44.08,45.48,892604,0.0,1.0
2018-04-25,44.07,44.565,43.19,44.22,872671,44.07,44.565,43.19,44.22,872671,0.0,1.0
2018-04-26,46.05,47.61,44.33,46.91,1270802,46.05,47.61,44.33,46.91,1270802,0.0,1.0
2018-04-27,44.74,46.84,44.11,46.07,848285,44.74,46.84,44.11,46.07,848285,0.0,1.0
2018-04-30,44.27,45.39,44.2,44.75,811494,44.27,45.39,44.2,44.75,811494,0.0,1.0
2018-05-01,44.67,44.8,43.49,44.32,851792,44.67,44.8,43.49,44.32,851792,0.0,1.0
2018-05-02,43.98,44.9,43.91,44.4,591113,43.98,44.9,43.91,44.4,591113,0.0,1.0
2018-05-03,43.31,44.57,43.21,43.9,493054,43.31,44.57,43.21,43.9,493054,0.0,1.0
2018-05-04,43.43,44.23,43.0,43.04,869234,43.43,44.23,43.0,43.04,869234,0.0,1.0
2018-05-07,43.8,44.56,43.365,43.76,595480,43.8,44.56,43.365,43.76,595480,0.0,1.0
2018-05-08,44.19,44.8,43.51,43.61,991649,44.19,44.8,43.51,43.61,991649,0.0,1.0
2018-05-09,44.7,45.06,43.63,44.2,488672,44.7,45.06,43.63,44.2,488672,0.0,1.0
2018-05-10,45.79,47.77,44.715,45.04,1113751,45.79,47.77,44.715,45.04,1113751,0.0,1.0
2018-05-11,46.71,47.04,45.41,46.3,692499,46.71,47.04,45.41,46.3,692499,0.0,1.0
2018-05-14,47.04,47.49,45.55,46.44,629466,47.04,47.49,45.55,46.44,629466,0.0,1.0
2018-05-15,46.24,47.025,46.075,46.74,627433,46.24,47.025,46.075,46.74,627433,0.0,1.0
2018-05-16,47.68,48.65,46.54,47.47,1435084,47.68,48.65,46.54,47.47,1435084,0.0,1.0
2018-05-17,46.01,47.67,45.44,47.56,822854,46.01,47.67,45.44,47.56,822854,0.0,1.0
2018-05-18,46.27,46.56,45.69,45.85,792749,46.27,46.56,45.69,45.85,792749,0.0,1.0
2018-05-21,45.22,46.93,45.08,46.23,722929,45.22,46.93,45.08,46.23,722929,0.0,1.0
2018-05-22,45.58,46.35,44.75,45.28,861503,45.58,46.35,44.75,45.28,861503,0.0,1.0
2018-05-23,45.64,46.375,45.35,45.49,414633,45.64,46.375,45.35,45.49,414633,0.0,1.0
2018-05-24,45.42,45.99,44.84,45.74,375544,45.42,45.99,44.84,45.74,375544,0.0,1.0
2018-05-25,45.77,46.19,45.36,45.52,419126,45.77,46.19,45.36,45.52,419126,0.0,1.0
2018-05-29,46.51,46.95,45.27,45.62,670372,46.51,46.95,45.27,45.62,670372,0.0,1.0
2018-05-30,47.9,48.27,46.45,46.58,750315,47.9,48.27,46.45,46.58,750315,0.0,1.0
2018-05-31,47.2,47.9,47.0,47.9,652462,47.2,47.9,47.0,47.9,652462,0.0,1.0
2018-06-01,47.59,47.71,47.115,47.34,401682,47.59,47.71,47.115,47.34,401682,0.0,1.0
2018-06-04,45.6,47.46,45.04,46.75,770927,45.6,47.46,45.04,46.75,770927,0.0,1.0
2018-06-05,46.39,46.54,45.2277,45.62,632284,46.39,46.54,45.2277,45.62,632284,0.0,1.0
2018-06-06,48.31,49.1,47.1,47.1,936991,48.31,49.1,47.1,47.1,936991,0.0,1.0
2018-06-07,48.3,48.96,47.86,48.55,580115,48.3,48.96,47.86,48.55,580115,0.0,1.0
2018-06-08,48.61,48.85,47.96,48.37,465057,48.61,48.85,47.96,48.37,465057,0.0,1.0
2018-06-11,49.03,49.73,48.41,48.7,497329,49.03,49.73,48.41,48.7,497329,0.0,1.0
2018-06-12,49.78,50.19,48.95,49.13,446266,49.78,50.19,48.95,49.13,446266,0.0,1.0
2018-06-13,48.99,50.48,48.72,50.04,450114,48.99,50.48,48.72,50.04,450114,0.0,1.0
2018-06-14,50.14,50.845,49.25,49.25,1085335,50.14,50.845,49.25,49.25,1085335,0.0,1.0
2018-06-15,50.3,50.639,49.6,49.71,1214592,50.3,50.639,49.6,49.71,1214592,0.0,1.0
2018-06-18,50.77,51.06,48.89,49.73,647685,50.77,51.06,48.89,49.73,647685,0.0,1.0
2018-06-19,50.97,51.7,50.49,50.49,741659,50.97,51.7,50.49,50.49,741659,0.0,1.0
2018-06-20,51.36,51.575,50.63,51.48,428937,51.36,51.575,50.63,51.48,428937,0.0,1.0
2018-06-21,43.65,48.8,43.625,48.17,2033803,43.65,48.8,43.625,48.17,2033803,0.0,1.0
2018-06-22,44.13,44.9,43.53,44.49,1212743,44.13,44.9,43.53,44.49,1212743,0.0,1.0
2018-06-25,42.3,44.08,41.76,43.93,914006,42.3,44.08,41.76,43.93,914006,0.0,1.0
2018-06-26,42.34,42.58,41.02,42.39,688979,42.34,42.58,41.02,42.39,688979,0.0,1.0
2018-06-27,40.56,42.73,40.36,42.28,829508,40.56,42.73,40.36,42.28,829508,0.0,1.0
2018-06-28,40.8,41.03,39.54,40.55,818904,40.8,41.03,39.54,40.55,818904,0.0,1.0
2018-06-29,41.16,42.14,41.14,41.27,630535,41.16,42.14,41.14,41.27,630535,0.0,1.0
2018-07-02,41.91,42.04,41.08,41.6,578239,41.91,42.04,41.08,41.6,578239,0.0,1.0
2018-07-03,40.69,41.915,40.58,41.86,493546,40.69,41.915,40.58,41.86,493546,0.0,1.0
2018-07-05,41.21,41.56,40.77,40.87,821347,41.21,41.56,40.77,40.87,821347,0.0,1.0
2018-07-06,42.53,43.13,41.36,41.36,542472,42.53,43.13,41.36,41.36,542472,0.0,1.0
2018-07-09,43.29,43.705,42.505,42.61,651739,43.29,43.705,42.505,42.61,651739,0.0,1.0
2018-07-10,43.28,43.65,42.86,43.53,395732,43.28,43.65,42.86,43.53,395732,0.0,1.0
2018-07-11,42.89,43.24,42.58,43.11,579331,42.89,43.24,42.58,43.11,579331,0.0,1.0
2018-07-12,43.58,43.66,42.43,43.33,614135,43.58,43.66,42.43,43.33,614135,0.0,1.0
2018-07-13,44.27,44.73,43.68,43.68,463559,44.27,44.73,43.68,43.68,463559,0.0,1.0
2018-07-16,44.57,45.3267,43.5633,43.98,1042446,44.57,45.3267,43.5633,43.98,1042446,0.0,1.0
2018-07-17,45.12,45.76,44.37,44.37,508063,45.12,45.76,44.37,44.37,508063,0.0,1.0
2018-07-18,45.02,45.34,44.455,44.88,486000,45.02,45.34,44.455,44.88,486000,0.0,1.0
2018-07-19,45.28,45.55,43.97,45.2,396870,45.28,45.55,43.97,45.2,396870,0.0,1.0
2018-07-20,45.04,45.64,44.83,45.53,640467,45.04,45.64,44.83,45.53,640467,0.0,1.0
2018-07-23,45.0,45.67,44.201,45.15,620054,45.0,45.67,44.201,45.15,620054,0.0,1.0
2018-07-24,45.26,46.66,44.75,45.11,833791,45.26,46.66,44.75,45.11,833791,0.0,1.0
2018-07-25,43.96,45.21,43.43,45.21,1257236,43.96,45.21,43.43,45.21,1257236,0.0,1.0
2018-07-26,44.79,46.46,42.26,46.46,992079,44.79,46.46,42.26,46.46,992079,0.0,1.0
2018-07-27,43.91,44.78,42.41,44.68,922077,43.91,44.78,42.41,44.68,922077,0.0,1.0
2018-07-30,43.94,44.34,43.365,43.84,578428,43.94,44.34,43.365,43.84,578428,0.0,1.0
2018-07-31,43.85,44.42,43.74,44.23,879427,43.85,44.42,43.74,44.23,879427,0.0,1.0
2018-08-01,43.48,44.8,43.0725,43.68,865985,43.48,44.8,43.0725,43.68,865985,0.0,1.0
2018-08-02,44.64,44.71,43.22,43.42,498339,44.64,44.71,43.22,43.42,498339,0.0,1.0
2018-08-03,43.75,44.71,43.51,44.35,576907,43.75,44.71,43.51,44.35,576907,0.0,1.0
2018-08-06,45.03,45.22,43.3,43.8,551458,45.03,45.22,43.3,43.8,551458,0.0,1.0
2018-08-07,44.98,45.62,44.61,45.23,263125,44.98,45.62,44.61,45.23,263125,0.0,1.0
2018-08-08,44.96,45.42,44.7639,44.92,285829,44.96,45.42,44.7639,44.92,285829,0.0,1.0
2018-08-09,44.79,45.65,44.3,44.94,319166,44.79,45.65,44.3,44.94,319166,0.0,1.0
2018-08-10,44.03,45.32,43.93,44.59,508075,44.03,45.32,43.93,44.59,508075,0.0,1.0
2018-08-13,43.79,44.81,43.6,43.96,528699,43.79,44.81,43.6,43.96,528699,0.0,1.0
2018-08-14,44.45,44.86,43.61,43.93,330937,44.45,44.86,43.61,43.93,330937,0.0,1.0
2018-08-15,43.76,44.43,43.58,44.11,298868,43.76,44.43,43.58,44.11,298868,0.0,1.0
2018-08-16,44.21,44.42,43.07,43.89,466918,44.21,44.42,43.07,43.89,466918,0.0,1.0
2018-08-17,44.53,45.03,43.83,44.09,297134,44.53,45.03,43.83,44.09,297134,0.0,1.0
2018-08-20,44.38,45.58,44.17,44.93,490032,44.38,45.58,44.17,44.93,490032,0.0,1.0
2018-08-21,45.69,45.82,44.51,44.53,504317,45.69,45.82,44.51,44.53,504317,0.0,1.0
2018-08-22,45.46,46.0,45.1,45.5,234616,45.46,46.0,45.1,45.5,234616,0.0,1.0
2018-08-23,44.87,45.425,44.68,45.0,391828,44.87,45.425,44.68,45.0,391828,0.0,1.0
2018-08-24,44.85,45.25,44.55,45.04,339420,44.85,45.25,44.55,45.04,339420,0.0,1.0
2018-08-27,46.03,46.43,44.73,45.15,396712,46.03,46.43,44.73,45.15,396712,0.0,1.0
2018-08-28,46.12,46.26,45.69,46.2,319260,46.12,46.26,45.69,46.2,319260,0.0,1.0
2018-08-29,45.61,46.3,45.56,46.27,464072,45.61,46.3,45.56,46.27,464072,0.0,1.0
2018-08-30,45.85,45.96,45.4,45.55,326857,45.85,45.96,45.4,45.55,326857,0.0,1.0
2018-08-31,44.84,46.98,44.74,46.07,684598,44.84,46.98,44.74,46.07,684598,0.0,1.0
2018-09-04,44.51,44.69,44.02,44.58,409025,44.51,44.69,44.02,44.58,409025,0.0,1.0
2018-09-05,44.51,45.29,44.4,44.56,644741,44.51,45.29,44.4,44.56,644741,0.0,1.0
2018-09-06,42.95,44.63,42.93,44.5,487155,42.95,44.63,42.93,44.5,487155,0.0,1.0
2018-09-07,40.69,42.945,40.61,42.89,795857,40.69,42.945,40.61,42.89,795857,0.0,1.0
2018-09-10,40.09,41.43,39.93,40.79,661266,40.09,41.43,39.93,40.79,661266,0.0,1.0
2018-09-11,39.86,40.66,39.69,40.14,683623,39.86,40.66,39.69,40.14,683623,0.0,1.0
2018-09-12,39.88,40.12,39.67,39.67,671150,39.88,40.12,39.67,39.67,671150,0.0,1.0
2018-09-13,39.7,40.035,39.67,40.0,417314,39.7,40.035,39.67,40.0,417314,0.0,1.0
2018-09-14,39.66,40.14,39.4,39.71,490701,39.66,40.14,39.4,39.71,490701,0.0,1.0
2018-09-17,38.6,39.62,38.23,39.55,585365,38.6,39.62,38.23,39.55,585365,0.0,1.0
2018-09-18,39.03,39.14,38.74,38.9,645514,39.03,39.14,38.74,38.9,645514,0.0,1.0
2018-09-19,39.58,40.09,39.0,39.0,362600,39.58,40.09,39.0,39.0,362600,0.0,1.0
2018-09-20,41.11,41.29,39.68,39.69,661555,41.11,41.29,39.68,39.69,661555,0.0,1.0
2018-09-21,41.56,42.41,41.15,41.15,1400743,41.56,42.41,41.15,41.15,1400743,0.0,1.0
2018-09-24,42.17,42.27,41.45,41.55,485636,42.17,42.27,41.45,41.55,485636,0.0,1.0
2018-09-25,42.69,43.08,42.22,42.22,576167,42.69,43.08,42.22,42.22,576167,0.0,1.0
2018-09-26,42.39,43.93,42.21,42.86,860455,42.39,43.93,42.21,42.86,860455,0.0,1.0
2018-09-27,43.29,43.64,41.91,42.34,625573,43.29,43.64,41.91,42.34,625573,0.0,1.0
2018-09-28,42.44,43.96,42.24,43.29,1189444,42.44,43.96,42.24,43.29,1189444,0.0,1.0
2018-10-01,42.91,43.64,41.85,42.42,513080,42.91,43.64,41.85,42.42,513080,0.0,1.0
2018-10-02,42.91,43.51,42.36,43.0,487724,42.91,43.51,42.36,43.0,487724,0.0,1.0
2018-10-03,43.8,43.9452,42.555,43.04,464449,43.8,43.9452,42.555,43.04,464449,0.0,1.0
2018-10-04,43.48,43.9,42.78,43.51,543067,43.48,43.9,42.78,43.51,543067,0.0,1.0
2018-10-05,44.61,44.86,42.95,43.4,839187,44.61,44.86,42.95,43.4,839187,0.0,1.0
2018-10-08,44.41,45.16,43.75,44.46,472023,44.41,45.16,43.75,44.46,472023,0.0,1.0
2018-10-09,43.2,44.43,42.06,43.96,780696,43.2,44.43,42.06,43.96,780696,0.0,1.0
2018-10-10,42.53,44.01,42.48,43.06,460390,42.53,44.01,42.48,43.06,460390,0.0,1.0
2018-10-11,41.59,43.0,41.27,42.53,497326,41.59,43.0,41.27,42.53,497326,0.0,1.0
2018-10-12,41.64,43.215,41.24,42.5,659573,41.64,43.215,41.24,42.5,659573,0.0,1.0
2018-10-15,41.52,41.955,41.0,41.48,582670,41.52,41.955,41.0,41.48,582670,0.0,1.0
2018-10-16,42.32,42.51,41.32,41.86,1235109,42.32,42.51,41.32,41.86,1235109,0.0,1.0
2018-10-17,41.33,42.13,40.49,42.13,994032,41.33,42.13,40.49,42.13,994032,0.0,1.0
2018-10-18,40.8,41.65,40.3,41.04,773567,40.8,41.65,40.3,41.04,773567,0.0,1.0
2018-10-19,40.16,41.99,39.84,40.87,634166,40.16,41.99,39.84,40.87,634166,0.0,1.0
2018-10-22,38.86,40.9039,38.06,40.35,1311624,38.86,40.9039,38.06,40.35,1311624,0.0,1.0
2018-10-23,40.19,40.52,37.01,39.4,1627651,40.19,40.52,37.01,39.4,1627651,0.0,1.0
2018-10-24,40.03,42.13,39.4075,40.26,1824765,40.03,42.13,39.4075,40.26,1824765,0.0,1.0
2018-10-25,41.67,42.0,39.54,40.03,1068430,41.67,42.0,39.54,40.03,1068430,0.0,1.0
2018-10-26,41.38,41.9,40.2012,40.95,804564,41.38,41.9,40.2012,40.95,804564,0.0,1.0
2018-10-29,40.37,42.69,39.81,41.67,1047284,40.37,42.69,39.81,41.67,1047284,0.0,1.0
2018-10-30,39.8,40.16,38.11,38.59,1875135,39.8,40.16,38.11,38.59,1875135,0.0,1.0
2018-10-31,40.83,42.13,40.07,40.21,1372901,40.83,42.13,40.07,40.21,1372901,0.0,1.0
2018-11-01,40.83,40.83,40.83,40.83,6900,40.83,40.83,40.83,40.83,6900,0.0,1.0
2018-11-02,37.74,40.64,37.03,37.51,1997326,37.74,40.64,37.03,37.51,1997326,0.0,1.0
2018-11-05,37.68,38.37,36.67,37.84,1063757,37.68,38.37,36.67,37.84,1063757,0.0,1.0
2018-11-06,38.92,39.05,36.81,37.63,1120749,38.92,39.05,36.81,37.63,1120749,0.0,1.0
2018-11-07,39.04,40.0,38.75,39.16,1308079,39.04,40.0,38.75,39.16,1308079,0.0,1.0
2018-11-08,39.0,39.68,38.37,38.97,732327,39.0,39.68,38.37,38.97,732327,0.0,1.0
2018-11-09,37.67,39.52,37.58,38.97,820584,37.67,39.52,37.58,38.97,820584,0.0,1.0
2018-11-12,34.7,37.98,34.56,37.57,1247162,34.7,37.98,34.56,37.57,1247162,0.0,1.0
2018-11-13,33.87,35.58,33.8,35.04,1187127,33.87,35.58,33.8,35.04,1187127,0.0,1.0
2018-11-14,33.0,34.29,32.77,33.87,1036042,33.0,34.29,32.77,33.87,1036042,0.0,1.0
2018-11-15,34.09,34.12,32.61,32.89,976311,34.09,34.12,32.61,32.89,976311,0.0,1.0
2018-11-16,34.49,34.98,33.46,33.84,833442,34.49,34.98,33.46,33.84,833442,0.0,1.0
2018-11-19,34.03,34.75,33.83,34.28,745369,34.03,34.75,33.83,34.28,745369,0.0,1.0
2018-11-20,33.42,33.89,32.82,33.47,1006685,33.42,33.89,32.82,33.47,1006685,0.0,1.0
2018-11-21,34.35,34.46,33.09,33.8,734702,34.35,34.46,33.09,33.8,734702,0.0,1.0
2018-11-23,34.34,34.94,33.88,34.14,277409,34.34,34.94,33.88,34.14,277409,0.0,1.0
2018-11-26,35.74,36.0,34.3275,34.74,785030,35.74,36.0,34.3275,34.74,785030,0.0,1.0
2018-11-27,35.36,35.72,34.88,35.39,616293,35.36,35.72,34.88,35.39,616293,0.0,1.0
2018-11-28,36.88,37.17,34.56,35.51,792759,36.88,37.17,34.56,35.51,792759,0.0,1.0
2018-11-29,35.75,37.64,35.5,36.33,2963424,35.75,37.64,35.5,36.33,2963424,0.0,1.0
2018-11-30,36.44,37.355,35.79,35.79,1435783,36.44,37.355,35.79,35.79,1435783,0.0,1.0
2018-12-03,36.4,36.88,35.9,36.45,925107,36.4,36.88,35.9,36.45,925107,0.0,1.0
2018-12-04,35.11,37.31,35.03,36.43,1471588,35.11,37.31,35.03,36.43,1471588,0.0,1.0
2018-12-06,34.77,34.91,34.07,34.55,1052215,34.77,34.91,34.07,34.55,1052215,0.0,1.0
2018-12-07,34.01,35.0,33.74,34.69,1000988,34.01,35.0,33.74,34.69,1000988,0.0,1.0
2018-12-10,34.28,34.45,33.6,34.13,763187,34.28,34.45,33.6,34.13,763187,0.0,1.0
2018-12-11,34.47,35.57,34.47,34.57,767462,34.47,35.57,34.47,34.57,767462,0.0,1.0
2018-12-12,35.5,36.09,34.87,35.04,719767,35.5,36.09,34.87,35.04,719767,0.0,1.0
2018-12-13,33.77,34.07,32.37,32.37,1170055,33.77,34.07,32.37,32.37,1170055,0.0,1.0
2018-12-14,32.82,33.66,32.26,33.22,1283585,32.82,33.66,32.26,33.22,1283585,0.0,1.0
2018-12-17,32.95,33.78,32.46,32.54,986327,32.95,33.78,32.46,32.54,986327,0.0,1.0
2018-12-18,31.82,33.3486,31.54,33.11,968372,31.82,33.3486,31.54,33.11,968372,0.0,1.0
2018-12-19,29.89,31.94,29.64,31.31,1311636,29.89,31.94,29.64,31.31,1311636,0.0,1.0
2018-12-20,29.76,30.4,29.16,29.7,1034776,29.76,30.4,29.16,29.7,1034776,0.0,1.0
2018-12-21,28.45,30.33,28.395,29.95,1331022,28.45,30.33,28.395,29.95,1331022,0.0,1.0
2018-12-24,27.94,28.51,27.85,28.02,479725,27.94,28.51,27.85,28.02,479725,0.0,1.0
2018-12-26,29.5,29.51,27.54,28.16,861504,29.5,29.51,27.54,28.16,861504,0.0,1.0
2018-12-27,28.92,29.25,27.98,29.05,955017,28.92,29.25,27.98,29.05,955017,0.0,1.0
2018-12-28,28.49,29.45,28.17,28.9,1196008,28.49,29.45,28.17,28.9,1196008,0.0,1.0
2018-12-31,29.51,29.57,28.55,28.7,777654,29.51,29.57,28.55,28.7,777654,0.0,1.0
2019-01-02,29.11,29.41,28.59,28.92,741192,29.11,29.41,28.59,28.92,741192,0.0,1.0
2019-01-03,28.4,29.56,28.19,29.11,767738,28.4,29.56,28.19,29.11,767738,0.0,1.0
2019-01-04,30.0,30.07,28.925,28.94,874890,30.0,30.07,28.925,28.94,874890,0.0,1.0
2019-01-07,30.6,30.96,29.75,30.26,1078127,30.6,30.96,29.75,30.26,1078127,0.0,1.0
2019-01-08,31.23,31.36,30.68,30.93,1088717,31.23,31.36,30.68,30.93,1088717,0.0,1.0
2019-01-09,32.21,32.42,31.38,31.58,732617,32.21,32.42,31.38,31.58,732617,0.0,1.0
2019-01-10,32.48,32.57,31.64,31.86,796819,32.48,32.57,31.64,31.86,796819,0.0,1.0
2019-01-11,32.51,32.675,31.64,32.29,785115,32.51,32.675,31.64,32.29,785115,0.0,1.0
2019-01-14,32.26,32.83,31.97,32.2,691819,32.26,32.83,31.97,32.2,691819,0.0,1.0
2019-01-15,33.04,33.06,32.08,32.25,496902,33.04,33.06,32.08,32.25,496902,0.0,1.0
2019-01-16,33.58,34.21,33.02,33.08,833084,33.58,34.21,33.02,33.08,833084,0.0,1.0
2019-01-17,33.82,34.34,33.07,33.51,779917,33.82,34.34,33.07,33.51,779917,0.0,1.0
2019-01-18,34.14,34.2,33.46,33.88,1060725,34.14,34.2,33.46,33.88,1060725,0.0,1.0
2019-01-22,33.05,33.9,32.8229,33.85,663180,33.05,33.9,32.8229,33.85,663180,0.0,1.0
2019-01-23,32.44,33.39,32.03,33.11,487101,32.44,33.39,32.03,33.11,487101,0.0,1.0
2019-01-24,33.08,33.11,32.21,32.44,548911,33.08,33.11,32.21,32.44,548911,0.0,1.0
2019-01-25,34.07,34.225,33.18,33.24,769905,34.07,34.225,33.18,33.24,769905,0.0,1.0
2019-01-28,32.55,34.69,32.5,33.82,716280,32.55,34.69,32.5,33.82,716280,0.0,1.0
2019-01-29,32.66,33.165,32.48,32.55,478636,32.66,33.165,32.48,32.55,478636,0.0,1.0
2019-01-30,32.8,32.97,32.07,32.66,706595,32.8,32.97,32.07,32.66,706595,0.0,1.0
2019-01-31,32.87,33.02,32.4837,32.82,857013,32.87,33.02,32.4837,32.82,857013,0.0,1.0
2019-02-01,33.08,33.35,32.47,32.73,767825,33.08,33.35,32.47,32.73,767825,0.0,1.0
2019-02-04,33.18,33.24,31.53,31.89,1153054,33.18,33.24,31.53,31.89,1153054,0.0,1.0
2019-02-05,33.71,33.96,33.17,33.23,634092,33.71,33.96,33.17,33.23,634092,0.0,1.0
2019-02-06,32.49,34.07,32.47,33.66,764484,32.49,34.07,32.47,33.66,764484,0.0,1.0
2019-02-07,31.07,32.665,30.96,32.37,1219317,31.07,32.665,30.96,32.37,1219317,0.0,1.0
2019-02-08,30.85,31.23,30.645,30.93,672327,30.85,31.23,30.645,30.93,672327,0.0,1.0
2019-02-11,31.38,31.48,30.72,31.04,1097332,31.38,31.48,30.72,31.04,1097332,0.0,1.0
2019-02-12,32.29,32.49,31.51,31.51,670569,32.29,32.49,31.51,31.51,670569,0.0,1.0
2019-02-13,32.92,33.21,32.32,32.32,770117,32.92,33.21,32.32,32.32,770117,0.0,1.0
2019-02-14,32.5,33.75,30.99,33.27,1164698,32.5,33.75,30.99,33.27,1164698,0.0,1.0
2019-02-15,32.54,33.34,32.0,32.9,970566,32.54,33.34,32.0,32.9,970566,0.0,1.0
2019-02-19,34.09,34.35,32.35,32.37,2017071,34.09,34.35,32.35,32.37,2017071,0.0,1.0
2019-02-20,33.35,34.5699,33.09,34.01,975970,33.35,34.5699,33.09,34.01,975970,0.0,1.0
2019-02-21,32.57,33.33,32.33,33.09,602501,32.57,33.33,32.33,33.09,602501,0.0,1.0
2019-02-22,33.43,33.51,32.07,32.11,829898,33.43,33.51,32.07,32.11,829898,0.0,1.0
2019-02-25,34.26,34.46,33.03,33.03,851215,34.26,34.46,33.03,33.03,851215,0.0,1.0
2019-02-26,33.92,34.68,33.71,34.07,1251333,33.92,34.68,33.71,34.07,1251333,0.0,1.0
2019-02-27,34.21,34.23,33.5,33.91,657719,34.21,34.23,33.5,33.91,657719,0.0,1.0
2019-02-28,33.27,34.39,33.25,33.99,983690,33.27,34.39,33.25,33.99,983690,0.0,1.0
2019-03-01,34.44,34.54,33.45,33.48,948941,34.44,34.54,33.45,33.48,948941,0.0,1.0
2019-03-04,33.85,35.095,33.53,34.54,787175,33.85,35.095,33.53,34.54,787175,0.0,1.0
2019-03-05,33.36,34.09,33.25,33.73,811604,33.36,34.09,33.25,33.73,811604,0.0,1.0
2019-03-06,32.47,33.69,32.45,33.34,773238,32.47,33.69,32.45,33.34,773238,0.0,1.0
2019-03-07,32.63,32.78,31.59,32.46,564696,32.63,32.78,31.59,32.46,564696,0.0,1.0
2019-03-08,31.93,32.42,31.67,32.35,627059,31.93,32.42,31.67,32.35,627059,0.0,1.0
2019-03-11,33.16,33.18,31.61,31.92,711781,33.16,33.18,31.61,31.92,711781,0.0,1.0
2019-03-12,33.16,33.56,32.8075,33.31,508485,33.16,33.56,32.8075,33.31,508485,0.0,1.0
2019-03-13,33.53,33.64,33.07,33.45,1128522,33.53,33.64,33.07,33.45,1128522,0.0,1.0
2019-03-14,33.17,33.575,32.85,33.49,643396,33.17,33.575,32.85,33.49,643396,0.0,1.0
2019-03-15,34.02,34.16,32.8,33.15,1054983,34.02,34.16,32.8,33.15,1054983,0.0,1.0
2019-03-18,34.61,34.76,33.82,34.1,761721,34.61,34.76,33.82,34.1,761721,0.0,1.0
2019-03-19,35.01,35.35,34.825,35.0,783865,35.01,35.35,34.825,35.0,783865,0.0,1.0
2019-03-20,34.55,35.31,34.44,34.92,613167,34.55,35.31,34.44,34.92,613167,0.0,1.0
2019-03-21,34.94,35.3,34.0901,34.36,634171,34.94,35.3,34.0901,34.36,634171,0.0,1.0
2019-03-22,33.96,34.81,33.79,34.74,925138,33.96,34.81,33.79,34.74,925138,0.0,1.0
2019-03-25,33.38,34.155,33.04,34.04,597799,33.38,34.155,33.04,34.04,597799,0.0,1.0
2019-03-26,34.38,34.46,33.33,33.85,725304,34.38,34.46,33.33,33.85,725304,0.0,1.0
2019-03-27,33.57,34.45,33.32,34.35,2190160,33.57,34.45,33.32,34.35,2190160,0.0,1.0
2019-03-28,35.66,35.69,33.54,33.68,1567046,35.66,35.69,33.54,33.68,1567046,0.0,1.0
2019-03-29,36.49,36.56,35.71,35.96,1058366,36.49,36.56,35.71,35.96,1058366,0.0,1.0
2019-04-01,35.95,37.05,35.77,36.64,1124949,35.95,37.05,35.77,36.64,1124949,0.0,1.0
2019-04-02,35.74,36.45,35.5,36.0,1271936,35.74,36.45,35.5,36.0,1271936,0.0,1.0
2019-04-03,35.74,36.29,35.29,35.98,1002449,35.74,36.29,35.29,35.98,1002449,0.0,1.0
2019-04-04,35.89,36.44,35.4,35.72,885194,35.89,36.44,35.4,35.72,885194,0.0,1.0
2019-04-05,37.16,37.39,36.01,36.01,1015088,37.16,37.39,36.01,36.01,1015088,0.0,1.0
2019-04-08,37.33,37.64,36.83,37.15,1258465,37.33,37.64,36.83,37.15,1258465,0.0,1.0
2019-04-09,36.03,37.75,35.91,37.21,1431885,36.03,37.75,35.91,37.21,1431885,0.0,1.0
2019-04-10,35.82,36.91,35.58,36.29,1700719,35.82,36.91,35.58,36.29,1700719,0.0,1.0
2019-04-11,35.91,36.56,35.77,36.14,1200109,35.91,36.56,35.77,36.14,1200109,0.0,1.0
2019-04-12,34.22,36.19,34.085,35.97,1011549,34.22,36.19,34.085,35.97,1011549,0.0,1.0
2019-04-15,33.43,34.0,33.18,34.0,812151,33.43,34.0,33.18,34.0,812151,0.0,1.0
2019-04-16,34.23,34.91,33.615,33.65,1159114,34.23,34.91,33.615,33.65,1159114,0.0,1.0
2019-04-17,33.16,34.47,32.782,34.4,1110194,33.16,34.47,32.782,34.4,1110194,0.0,1.0
2019-04-18,33.58,33.6,32.18,33.38,1034004,33.58,33.6,32.18,33.38,1034004,0.0,1.0
2019-04-22,33.67,33.89,32.865,33.44,589576,33.67,33.89,32.865,33.44,589576,0.0,1.0
2019-04-23,34.23,34.48,33.34,33.5,932442,34.23,34.48,33.34,33.5,932442,0.0,1.0
2019-04-24,34.75,34.97,33.975,34.39,781543,34.75,34.97,33.975,34.39,781543,0.0,1.0
2019-04-25,30.31,33.42,29.285,32.0,3547584,30.31,33.42,29.285,32.0,3547584,0.0,1.0
2019-04-26,30.52,30.55,29.53,30.23,1438423,30.52,30.55,29.53,30.23,1438423,0.0,1.0
2019-04-29,30.28,31.0,30.21,30.59,1132856,30.28,31.0,30.21,30.59,1132856,0.0,1.0
2019-04-30,30.32,30.42,29.37,29.46,1418441,30.32,30.42,29.37,29.46,1418441,0.0,1.0
2019-05-01,28.5,29.78,28.03,28.03,1273547,28.5,29.78,28.03,28.03,1273547,0.0,1.0
2019-05-02,28.66,28.97,28.1178,28.35,920811,28.66,28.97,28.1178,28.35,920811,0.0,1.0
2019-05-03,28.54,28.93,28.25,28.88,1599347,28.54,28.93,28.25,28.88,1599347,0.0,1.0
2019-05-06,28.55,28.815,27.63,27.78,1310109,28.55,28.815,27.63,27.78,1310109,0.0,1.0
2019-05-07,27.6,28.36,27.18,28.26,1257532,27.6,28.36,27.18,28.26,1257532,0.0,1.0
2019-05-08,27.31,28.09,27.09,27.62,978968,27.31,28.09,27.09,27.62,978968,0.0,1.0
2019-05-09,26.83,27.175,26.16,27.0,1049927,26.83,27.175,26.16,27.0,1049927,0.0,1.0
2019-05-10,26.3,27.02,26.01,26.73,1505080,26.3,27.02,26.01,26.73,1505080,0.0,1.0
2019-05-13,25.15,26.18,25.04,25.65,1246623,25.15,26.18,25.04,25.65,1246623,0.0,1.0
2019-05-14,25.6,25.85,24.95,25.19,1564344,25.6,25.85,24.95,25.19,1564344,0.0,1.0
2019-05-15,25.43,25.88,25.09,25.4,779240,25.43,25.88,25.09,25.4,779240,0.0,1.0
2019-05-16,25.3,25.64,25.21,25.27,1834393,25.3,25.64,25.21,25.27,1834393,0.0,1.0
2019-05-17,24.85,25.42,24.81,25.03,1108657,24.85,25.42,24.81,25.03,1108657,0.0,1.0
2019-05-20,24.54,24.97,24.36,24.59,982670,24.54,24.97,24.36,24.59,982670,0.0,1.0
2019-05-21,25.05,25.7378,24.66,24.66,912197,25.05,25.7378,24.66,24.66,912197,0.0,1.0
2019-05-22,25.04,25.32,24.78,24.91,752310,25.04,25.32,24.78,24.91,752310,0.0,1.0
2019-05-23,24.03,24.73,23.93,24.28,897060,24.03,24.73,23.93,24.28,897060,0.0,1.0
2019-05-24,23.95,24.53,23.36,23.68,712199,23.95,24.53,23.36,23.68,712199,0.0,1.0
2019-05-28,23.21,23.985,22.84,23.83,1307820,23.21,23.985,22.84,23.83,1307820,0.0,1.0
2019-05-29,22.5,23.09,22.48,23.07,1657939,22.5,23.09,22.48,23.07,1657939,0.0,1.0
2019-05-30,22.03,23.08,22.02,22.67,1647435,22.03,23.08,22.02,22.67,1647435,0.0,1.0
2019-05-31,21.54,22.26,21.47,21.86,2243497,21.54,22.26,21.47,21.86,2243497,0.0,1.0
2019-06-03,22.42,22.4812,21.29,21.49,1338593,22.42,22.4812,21.29,21.49,1338593,0.0,1.0
2019-06-04,23.6,23.62,22.71,22.71,1454229,23.6,23.62,22.71,22.71,1454229,0.0,1.0
2019-06-05,23.4,23.73,23.1,23.7,1715863,23.4,23.73,23.1,23.7,1715863,0.0,1.0
2019-06-06,22.67,23.63,22.58,23.4,899656,22.67,23.63,22.58,23.4,899656,0.0,1.0
2019-06-07,22.83,23.04,22.53,22.86,835886,22.83,23.04,22.53,22.86,835886,0.0,1.0
2019-06-10,22.77,23.34,22.75,22.91,1302331,22.77,23.34,22.75,22.91,1302331,0.0,1.0
2019-06-11,22.42,23.375,22.335,23.09,589681,22.42,23.375,22.335,23.09,589681,0.0,1.0
2019-06-12,22.65,22.73,22.35,22.48,682928,22.65,22.73,22.35,22.48,682928,0.0,1.0
2019-06-13,22.41,22.95,22.27,22.71,710830,22.41,22.95,22.27,22.71,710830,0.0,1.0
2019-06-14,21.89,22.45,21.87,22.41,956942,21.89,22.45,21.87,22.41,956942,0.0,1.0
2019-06-17,22.18,22.395,22.01,22.13,1673148,22.18,22.395,22.01,22.13,1673148,0.0,1.0
2019-06-18,22.24,22.81,22.15,22.19,2276883,22.24,22.81,22.15,22.19,2276883,0.0,1.0
2019-06-19,22.33,22.76,22.25,22.31,1336986,22.33,22.76,22.25,22.31,1336986,0.0,1.0
2019-06-20,22.41,23.0175,22.32,22.7,1014952,22.41,23.0175,22.32,22.7,1014952,0.0,1.0
2019-06-21,22.59,23.26,21.9601,22.43,3312249,22.59,23.26,21.9601,22.43,3312249,0.0,1.0
2019-06-24,21.61,22.6,21.58,22.6,1069475,21.61,22.6,21.58,22.6,1069475,0.0,1.0
2019-06-25,21.78,22.05,21.5,21.71,1096136,21.78,22.05,21.5,21.71,1096136,0.0,1.0
2019-06-26,21.47,22.18,21.4,21.85,888393,21.47,22.18,21.4,21.85,888393,0.0,1.0
2019-06-27,22.15,22.2,21.53,21.53,1547243,22.15,22.2,21.53,21.53,1547243,0.0,1.0
2019-06-28,22.54,22.63,22.17,22.3,4064908,22.54,22.63,22.17,22.3,4064908,0.0,1.0
2019-07-01,22.85,23.19,22.54,22.87,910128,22.85,23.19,22.54,22.87,910128,0.0,1.0
2019-07-02,22.91,23.01,22.51,22.8,1195773,22.91,23.01,22.51,22.8,1195773,0.0,1.0
2019-07-03,23.41,23.45,22.7442,22.9,728186,23.41,23.45,22.7442,22.9,728186,0.0,1.0
2019-07-05,22.72,23.55,22.45,23.31,910631,22.72,23.55,22.45,23.31,910631,0.0,1.0
2019-07-08,22.38,22.64,21.72,22.64,1732640,22.38,22.64,21.72,22.64,1732640,0.0,1.0
2019-07-09,22.7,22.86,22.02,22.23,1191017,22.7,22.86,22.02,22.23,1191017,0.0,1.0
2019-07-10,23.06,23.17,22.45,22.95,1420956,23.06,23.17,22.45,22.95,1420956,0.0,1.0
2019-07-11,22.94,23.16,22.53,23.1,1304935,22.94,23.16,22.53,23.1,1304935,0.0,1.0
2019-07-12,22.53,23.14,22.44,22.99,941669,22.53,23.14,22.44,22.99,941669,0.0,1.0
2019-07-15,23.34,23.71,22.95,23.42,1737965,23.34,23.71,22.95,23.42,1737965,0.0,1.0
2019-07-16,23.38,23.78,23.17,23.37,1676981,23.38,23.78,23.17,23.37,1676981,0.0,1.0
2019-07-17,23.09,23.43,22.69,23.3,1360668,23.09,23.43,22.69,23.3,1360668,0.0,1.0
2019-07-18,24.28,24.485,23.03,23.06,1530985,24.28,24.485,23.03,23.06,1530985,0.0,1.0
2019-07-19,23.27,24.17,22.76,24.17,3425848,23.27,24.17,22.76,24.17,3425848,0.0,1.0
2019-07-22,22.83,23.62,22.76,23.49,928429,22.83,23.62,22.76,23.49,928429,0.0,1.0
2019-07-23,22.8,23.34,22.76,22.84,1023997,22.8,23.34,22.76,22.84,1023997,0.0,1.0
2019-07-24,22.89,23.25,22.72,22.75,1249355,22.89,23.25,22.72,22.75,1249355,0.0,1.0
2019-07-25,20.89,25.35,20.73,25.18,3169955,20.89,25.35,20.73,25.18,3169955,0.0,1.0
2019-07-26,20.56,20.745,20.2,20.64,1839345,20.56,20.745,20.2,20.64,1839345,0.0,1.0
2019-07-29,21.86,22.168,19.85,20.59,2551870,21.86,22.168,19.85,20.59,2551870,0.0,1.0
2019-07-30,23.17,23.5,21.78,21.78,2829836,23.17,23.5,21.78,21.78,2829836,0.0,1.0
2019-07-31,23.16,23.48,22.93,23.12,1923962,23.16,23.48,22.93,23.12,1923962,0.0,1.0
2019-08-01,23.0,23.31,22.48,23.21,1579546,23.0,23.31,22.48,23.21,1579546,0.0,1.0
2019-08-02,22.3,22.905,22.08,22.82,1083350,22.3,22.905,22.08,22.82,1083350,0.0,1.0
2019-08-05,21.48,21.98,20.935,21.93,2168219,21.48,21.98,20.935,21.93,2168219,0.0,1.0
2019-08-06,21.33,21.72,20.46,21.7,1261211,21.33,21.72,20.46,21.7,1261211,0.0,1.0
2019-08-07,21.72,21.73,20.81,21.13,986365,21.72,21.73,20.81,21.13,986365,0.0,1.0
2019-08-08,22.87,22.99,21.9,21.95,2283100,22.87,22.99,21.9,21.95,2283100,0.0,1.0
2019-08-09,22.19,22.74,21.68,22.66,949494,22.19,22.74,21.68,22.66,949494,0.0,1.0
2019-08-12,21.56,22.3091,21.36,22.02,731378,21.56,22.3091,21.36,22.02,731378,0.0,1.0
2019-08-13,21.95,22.37,21.32,21.52,817371,21.95,22.37,21.32,21.52,817371,0.0,1.0
2019-08-14,21.17,21.71,21.1,21.53,1120376,21.17,21.71,21.1,21.53,1120376,0.0,1.0
2019-08-15,20.85,21.3,20.72,21.3,876512,20.85,21.3,20.72,21.3,876512,0.0,1.0
2019-08-16,21.65,21.79,20.68,21.0,944193,21.65,21.79,20.68,21.0,944193,0.0,1.0
2019-08-19,22.08,22.41,21.76,22.04,751372,22.08,22.41,21.76,22.04,751372,0.0,1.0
2019-08-20,21.77,22.39,21.69,22.03,648594,21.77,22.39,21.69,22.03,648594,0.0,1.0
2019-08-21,22.24,22.28,21.59,22.05,620527,22.24,22.28,21.59,22.05,620527,0.0,1.0
2019-08-22,21.37,22.38,21.34,22.32,836813,21.37,22.38,21.34,22.32,836813,0.0,1.0
2019-08-23,20.07,21.49,19.95,21.25,960726,20.07,21.49,19.95,21.25,960726,0.0,1.0
2019-08-26,19.59,20.47,19.38,20.36,1154168,19.59,20.47,19.38,20.36,1154168,0.0,1.0
2019-08-27,20.05,20.18,19.36,19.79,1655679,20.05,20.18,19.36,19.79,1655679,0.0,1.0
2019-08-28,20.55,20.99,19.82,20.04,831971,20.55,20.99,19.82,20.04,831971,0.0,1.0
2019-08-29,20.99,21.14,20.48,20.72,680276,20.99,21.14,20.48,20.72,680276,0.0,1.0
2019-08-30,20.98,21.15,20.75,21.08,632334,20.98,21.15,20.75,21.08,632334,0.0,1.0
2019-09-03,19.99,20.89,19.69,20.74,846847,19.99,20.89,19.69,20.74,846847,0.0,1.0
2019-09-04,19.84,20.41,19.42,20.29,808330,19.84,20.41,19.42,20.29,808330,0.0,1.0
2019-09-05,20.12,20.8465,19.91,20.62,983236,20.12,20.8465,19.91,20.62,983236,0.0,1.0
2019-09-06,20.26,20.75,19.875,20.24,1033364,20.26,20.75,19.875,20.24,1033364,0.0,1.0
2019-09-09,20.7,20.84,20.06,20.41,750848,20.7,20.84,20.06,20.41,750848,0.0,1.0
2019-09-10,22.1,22.13,20.28,20.41,1169671,22.1,22.13,20.28,20.41,1169671,0.0,1.0
2019-09-11,23.13,23.19,21.84,22.08,944945,23.13,23.19,21.84,22.08,944945,0.0,1.0
2019-09-12,22.62,23.22,22.43,23.04,918380,22.62,23.22,22.43,23.04,918380,0.0,1.0
2019-09-13,22.3,22.83,21.67,22.52,1755524,22.3,22.83,21.67,22.52,1755524,0.0,1.0
2019-09-16,22.83,22.98,21.91,22.01,907911,22.83,22.98,21.91,22.01,907911,0.0,1.0
2019-09-17,21.43,22.98,21.26,22.8,965759,21.43,22.98,21.26,22.8,965759,0.0,1.0
2019-09-18,21.48,21.74,21.03,21.36,1025628,21.48,21.74,21.03,21.36,1025628,0.0,1.0
2019-09-19,21.22,21.93,21.15,21.4,1252675,21.22,21.93,21.15,21.4,1252675,0.0,1.0
2019-09-20,21.2,21.38,20.75,21.23,3913196,21.2,21.38,20.75,21.23,3913196,0.0,1.0
2019-09-23,21.27,21.44,20.99,21.05,930527,21.27,21.44,20.99,21.05,930527,0.0,1.0
2019-09-24,20.28,21.39,19.95,21.3,864859,20.28,21.39,19.95,21.3,864859,0.0,1.0
2019-09-25,19.92,20.64,19.65,20.08,932648,19.92,20.64,19.65,20.08,932648,0.0,1.0
2019-09-26,19.84,20.25,19.61,20.02,1211343,19.84,20.25,19.61,20.02,1211343,0.0,1.0
2019-09-27,19.63,20.58,19.59,19.78,1158796,19.63,20.58,19.59,19.78,1158796,0.0,1.0
2019-09-30,19.51,19.86,18.6941,19.86,1733052,19.51,19.86,18.6941,19.86,1733052,0.0,1.0
2019-10-01,18.42,20.17,18.245,19.62,1368374,18.42,20.17,18.245,19.62,1368374,0.0,1.0
2019-10-02,18.63,19.08,17.78,18.25,933659,18.63,19.08,17.78,18.25,933659,0.0,1.0
2019-10-03,18.84,19.0,18.355,18.56,693442,18.84,19.0,18.355,18.56,693442,0.0,1.0
2019-10-04,18.49,19.29,18.03,18.86,900598,18.49,19.29,18.03,18.86,900598,0.0,1.0
2019-10-07,18.31,18.83,18.19,18.4,1265719,18.31,18.83,18.19,18.4,1265719,0.0,1.0
2019-10-08,18.06,18.43,17.66,18.14,817209,18.06,18.43,17.66,18.14,817209,0.0,1.0
2019-10-09,18.22,18.42,18.0498,18.28,856968,18.22,18.42,18.0498,18.28,856968,0.0,1.0
2019-10-10,17.29,18.41,17.11,18.17,962935,17.29,18.41,17.11,18.17,962935,0.0,1.0
2019-10-11,18.02,18.36,17.32,17.42,1288566,18.02,18.36,17.32,17.42,1288566,0.0,1.0
2019-10-14,17.88,18.04,17.26,18.01,1363994,17.88,18.04,17.26,18.01,1363994,0.0,1.0
2019-10-15,18.405,18.41,17.815,17.94,967649,18.405,18.41,17.815,17.94,967649,0.0,1.0
2019-10-16,18.225,18.76,18.2,18.37,845905,18.225,18.76,18.2,18.37,845905,0.0,1.0
2019-10-17,17.73,18.46,17.61,18.23,988590,17.73,18.46,17.61,18.23,988590,0.0,1.0
2019-10-18,18.15,18.5296,17.79,17.9,1900788,18.15,18.5296,17.79,17.9,1900788,0.0,1.0
2019-10-21,18.41,18.79,18.135,18.28,1363314,18.41,18.79,18.135,18.28,1363314,0.0,1.0
2019-10-22,18.45,18.89,18.14,18.62,1488241,18.45,18.89,18.14,18.62,1488241,0.0,1.0
2019-10-23,18.645,20.66,18.47,19.25,4071963,18.645,20.66,18.47,19.25,4071963,0.0,1.0
2019-10-24,19.5,19.9,18.56,18.96,1747813,19.5,19.9,18.56,18.96,1747813,0.0,1.0
2019-10-25,19.48,19.62,19.02,19.4,1326419,19.48,19.62,19.02,19.4,1326419,0.0,1.0
2019-10-28,19.55,20.01,19.42,19.5,1624710,19.55,20.01,19.42,19.5,1624710,0.0,1.0
2019-10-29,20.02,20.11,19.32,19.62,1468579,20.02,20.11,19.32,19.62,1468579,0.0,1.0
2019-10-30,19.97,20.65,19.59,20.63,1665376,19.97,20.65,19.59,20.63,1665376,0.0,1.0
2019-10-31,19.53,20.02,19.12,19.81,983254,19.53,20.02,19.12,19.81,983254,0.0,1.0
2019-11-01,19.69,20.02,19.42,19.59,1385498,19.69,20.02,19.42,19.59,1385498,0.0,1.0
2019-11-04,20.19,20.32,19.88,19.88,1068382,20.19,20.32,19.88,19.88,1068382,0.0,1.0
2019-11-05,20.15,20.63,19.96,20.42,904855,20.15,20.63,19.96,20.42,904855,0.0,1.0
2019-11-06,19.7,20.1158,19.57,20.1,1649343,19.7,20.1158,19.57,20.1,1649343,0.0,1.0
2019-11-07,19.7,20.34,19.585,19.89,1292892,19.7,20.34,19.585,19.89,1292892,0.0,1.0
2019-11-08,20.11,20.21,19.25,19.88,1980249,20.11,20.21,19.25,19.88,1980249,0.0,1.0
2019-11-11,19.87,20.14,19.67,19.99,1807151,19.87,20.14,19.67,19.99,1807151,0.0,1.0
2019-11-12,19.895,20.54,19.845,19.98,2251423,19.895,20.54,19.845,19.98,2251423,0.0,1.0
2019-11-13,19.39,19.96,19.33,19.72,2471593,19.39,19.96,19.33,19.72,2471593,0.0,1.0
2019-11-14,19.93,19.96,19.15,19.28,1558645,19.93,19.96,19.15,19.28,1558645,0.0,1.0
2019-11-15,21.0,21.02,19.89,20.07,2581473,21.0,21.02,19.89,20.07,2581473,0.0,1.0
2019-11-18,20.16,20.95,19.78,20.9,2366011,20.16,20.95,19.78,20.9,2366011,0.0,1.0
2019-11-19,19.95,20.74,19.86,20.25,1942823,19.95,20.74,19.86,20.25,1942823,0.0,1.0
2019-11-20,20.12,20.38,19.88,19.88,2670121,20.12,20.38,19.88,19.88,2670121,0.0,1.0
2019-11-21,20.08,20.37,19.855,20.2,1723530,20.08,20.37,19.855,20.2,1723530,0.0,1.0
2019-11-22,21.01,21.07,19.97,20.15,2291148,21.01,21.07,19.97,20.15,2291148,0.0,1.0
2019-11-25,21.41,21.88,21.17,21.2,2070760,21.41,21.88,21.17,21.2,2070760,0.0,1.0
2019-11-26,21.15,21.43,20.82,21.38,8394242,21.15,21.43,20.82,21.38,8394242,0.0,1.0
2019-11-27,21.06,21.24,20.79,21.24,1558662,21.06,21.24,20.79,21.24,1558662,0.0,1.0
2019-11-29,21.02,21.18,20.77,21.01,548233,21.02,21.18,20.77,21.01,548233,0.0,1.0
2019-12-02,20.57,21.5,20.52,20.99,1600526,20.57,21.5,20.52,20.99,1600526,0.0,1.0
2019-12-03,20.26,20.51,20.09,20.27,1641521,20.26,20.51,20.09,20.27,1641521,0.0,1.0
2019-12-04,21.23,21.28,20.28,20.42,1211662,21.23,21.28,20.28,20.42,1211662,0.0,1.0
2019-12-05,20.65,21.47,20.56,21.2,1562289,20.65,21.47,20.56,21.2,1562289,0.0,1.0
2019-12-06,20.95,21.13,20.755,20.84,1053859,20.95,21.13,20.755,20.84,1053859,0.0,1.0
2019-12-09,21.74,21.86,21.01,21.14,1727375,21.74,21.86,21.01,21.14,1727375,0.0,1.0
2019-12-10,21.57,21.84,21.39,21.61,1587934,21.57,21.84,21.39,21.61,1587934,0.0,1.0
2019-12-11,20.93,21.73,20.85,21.66,1427626,20.93,21.73,20.85,21.66,1427626,0.0,1.0
2019-12-12,21.25,21.38,20.81,20.92,1143950,21.25,21.38,20.81,20.92,1143950,0.0,1.0
2019-12-13,20.87,21.46,20.675,21.23,840256,20.87,21.46,20.675,21.23,840256,0.0,1.0
2019-12-16,21.1,21.3,20.88,21.15,938246,21.1,21.3,20.88,21.15,938246,0.0,1.0
2019-12-17,20.55,21.14,20.18,21.14,1771411,20.55,21.14,20.18,21.14,1771411,0.0,1.0
2019-12-18,20.4,20.63,20.22,20.61,1413713,20.4,20.63,20.22,20.61,1413713,0.0,1.0
2019-12-19,21.06,21.11,20.37,20.47,1358181,21.06,21.11,20.37,20.47,1358181,0.0,1.0
2019-12-20,20.92,21.2928,20.745,21.25,2201929,20.92,21.2928,20.745,21.25,2201929,0.0,1.0
2019-12-23,21.1,21.28,20.8,21.14,870329,21.1,21.28,20.8,21.14,870329,0.0,1.0
2019-12-24,21.31,21.57,21.12,21.15,423072,21.31,21.57,21.12,21.15,423072,0.0,1.0
2019-12-26,20.75,21.3986,20.69,21.35,609363,20.75,21.3986,20.69,21.35,609363,0.0,1.0
2019-12-27,20.43,20.88,20.28,20.88,993205,20.43,20.88,20.28,20.88,993205,0.0,1.0
2019-12-30,20.13,20.62,20.095,20.41,1052474,20.13,20.62,20.095,20.41,1052474,0.0,1.0
2019-12-31,20.4,20.475,20.1,20.11,757140,20.4,20.475,20.1,20.11,757140,0.0,1.0
2020-01-02,19.76,20.63,19.615,20.49,983854,19.76,20.63,19.615,20.49,983854,0.0,1.0
2020-01-03,19.26,19.6146,19.22,19.44,929865,19.26,19.6146,19.22,19.44,929865,0.0,1.0
2020-01-06,19.45,19.52,19.09,19.09,1820001,19.45,19.52,19.09,19.09,1820001,0.0,1.0
2020-01-07,19.12,19.64,19.04,19.39,1342124,19.12,19.64,19.04,19.39,1342124,0.0,1.0
2020-01-08,19.29,19.35,18.9575,19.14,855654,19.29,19.35,18.9575,19.14,855654,0.0,1.0
2020-01-09,19.21,19.37,18.95,19.3,1010723,19.21,19.37,18.95,19.3,1010723,0.0,1.0
2020-01-10,19.52,19.63,19.12,19.31,1824278,19.52,19.63,19.12,19.31,1824278,0.0,1.0
2020-01-13,19.02,19.63,18.78,19.44,1380966,19.02,19.63,18.78,19.44,1380966,0.0,1.0
2020-01-14,19.45,19.75,18.85,18.95,1285083,19.45,19.75,18.85,18.95,1285083,0.0,1.0
2020-01-15,20.0,20.22,19.3,19.47,1414389,20.0,20.22,19.3,19.47,1414389,0.0,1.0
2020-01-16,19.99,20.4,19.8,20.05,1113143,19.99,20.4,19.8,20.05,1113143,0.0,1.0
2020-01-17,19.24,20.24,19.1,20.07,2259932,19.24,20.24,19.1,20.07,2259932,0.0,1.0
2020-01-21,18.525,19.3,18.49,19.18,1502233,18.525,19.3,18.49,19.18,1502233,0.0,1.0
2020-01-22,18.58,18.83,18.38,18.5,2242956,18.58,18.83,18.38,18.5,2242956,0.0,1.0
2020-01-23,18.2,18.6,18.1,18.43,1309821,18.2,18.6,18.1,18.43,1309821,0.0,1.0
2020-01-24,17.62,18.46,17.25,18.2,1928235,17.62,18.46,17.25,18.2,1928235,0.0,1.0
2020-01-27,17.15,17.555,17.065,17.17,1458765,17.15,17.555,17.065,17.17,1458765,0.0,1.0
2020-01-28,17.77,17.8,17.26,17.37,1712630,17.77,17.8,17.26,17.37,1712630,0.0,1.0
2020-01-29,17.81,18.145,17.65,17.85,795736,17.81,18.145,17.65,17.85,795736,0.0,1.0
2020-01-30,17.46,17.88,17.09,17.57,897739,17.46,17.88,17.09,17.57,897739,0.0,1.0
2020-01-31,17.41,17.61,17.08,17.5,1090599,17.41,17.61,17.08,17.5,1090599,0.0,1.0
2020-02-03,17.33,17.56,16.95,17.5,2045860,17.33,17.56,16.95,17.5,2045860,0.0,1.0
2020-02-04,17.52,17.92,17.41,17.66,1114385,17.52,17.92,17.41,17.66,1114385,0.0,1.0
2020-02-05,19.4,20.1473,17.7,17.73,1975136,19.4,20.1473,17.7,17.73,1975136,0.0,1.0
2020-02-06,19.13,19.6,18.745,19.33,2394073,19.13,19.6,18.745,19.33,2394073,0.0,1.0
2020-02-07,18.96,19.45,18.88,19.0,1374458,18.96,19.45,18.88,19.0,1374458,0.0,1.0
2020-02-10,19.1,19.25,18.86,18.92,837021,19.1,19.25,18.86,18.92,837021,0.0,1.0
2020-02-11,19.1,19.32,18.8,19.14,921043,19.1,19.32,18.8,19.14,921043,0.0,1.0
2020-02-12,19.1,19.4,18.9,19.14,1158122,19.1,19.4,18.9,19.14,1158122,0.0,1.0
2020-02-13,17.65,19.97,17.41,19.5,3591196,17.65,19.97,17.41,19.5,3591196,0.0,1.0
2020-02-14,17.77,17.83,16.65,17.31,3336657,17.77,17.83,16.65,17.31,3336657,0.0,1.0
2020-02-18,17.61,17.73,17.11,17.67,1707247,17.61,17.73,17.11,17.67,1707247,0.0,1.0
2020-02-19,18.67,18.815,17.54,17.64,2461303,18.67,18.815,17.54,17.64,2461303,0.0,1.0
2020-02-20,20.43,20.695,18.6438,18.7,3153975,20.43,20.695,18.6438,18.7,3153975,0.0,1.0
2020-02-21,20.24,20.74,20.06,20.28,1901691,20.24,20.74,20.06,20.28,1901691,0.0,1.0
2020-02-24,19.77,19.9,19.11,19.65,2463451,19.77,19.9,19.11,19.65,2463451,0.0,1.0
2020-02-25,19.93,20.09,19.38,19.87,2722910,19.93,20.09,19.38,19.87,2722910,0.0,1.0
2020-02-26,20.26,21.01,19.99,20.28,2600089,20.26,21.01,19.99,20.28,2600089,0.0,1.0
2020-02-27,19.63,20.1,19.13,19.9,4131695,19.63,20.1,19.13,19.9,4131695,0.0,1.0
2020-02-28,20.84,20.89,19.01,19.01,2944155,20.84,20.89,19.01,19.01,2944155,0.0,1.0
2020-03-02,21.24,21.28,20.005,20.9,3491719,21.24,21.28,20.005,20.9,3491719,0.0,1.0
2020-03-03,20.06,21.46,19.77,21.02,3179171,20.06,21.46,19.77,21.02,3179171,0.0,1.0
2020-03-04,20.34,20.48,19.67,20.35,2130356,20.34,20.48,19.67,20.35,2130356,0.0,1.0
2020-03-05,20.46,20.5,19.78,19.89,1443111,20.46,20.5,19.78,19.89,1443111,0.0,1.0
2020-03-06,18.99,20.59,18.79,19.93,2214164,18.99,20.59,18.79,19.93,2214164,0.0,1.0
2020-03-09,17.44,18.32,17.235,18.32,2598259,17.44,18.32,17.235,18.32,2598259,0.0,1.0
2020-03-10,17.66,18.1,16.39,17.86,2222298,17.66,18.1,16.39,17.86,2222298,0.0,1.0
2020-03-11,16.25,17.45,16.08,17.3,3524342,16.25,17.45,16.08,17.3,3524342,0.0,1.0
2020-03-12,14.84,16.1,14.23,15.24,2446803,14.84,16.1,14.23,15.24,2446803,0.0,1.0
2020-03-13,16.14,16.15,14.445,15.58,2768745,16.14,16.15,14.445,15.58,2768745,0.0,1.0
2020-03-16,13.99,15.58,13.09,13.22,2453980,13.99,15.58,13.09,13.22,2453980,0.0,1.0
2020-03-17,13.33,14.37,12.72,14.27,2631322,13.33,14.37,12.72,14.27,2631322,0.0,1.0
2020-03-18,13.06,14.04,11.98,12.7,1914281,13.06,14.04,11.98,12.7,1914281,0.0,1.0
2020-03-19,14.26,15.4,12.84,12.96,1646948,14.26,15.4,12.84,12.96,1646948,0.0,1.0
2020-03-20,13.38,15.05,13.23,14.33,2820299,13.38,15.05,13.23,14.33,2820299,0.0,1.0
2020-03-23,13.44,13.95,12.71,13.52,2031221,13.44,13.95,12.71,13.52,2031221,0.0,1.0
2020-03-24,14.06,14.63,13.52,13.97,1351535,14.06,14.63,13.52,13.97,1351535,0.0,1.0
2020-03-25,14.14,14.91,13.72,13.99,1547994,14.14,14.91,13.72,13.99,1547994,0.0,1.0
2020-03-26,14.39,14.87,13.73,14.1,1524645,14.39,14.87,13.73,14.1,1524645,0.0,1.0
2020-03-27,14.4,14.69,13.62,13.99,1836663,14.4,14.69,13.62,13.99,1836663,0.0,1.0
2020-03-30,14.4,14.55,13.86,14.52,1146503,14.4,14.55,13.86,14.52,1146503,0.0,1.0
2020-03-31,14.42,14.78,14.1,14.39,2537952,14.42,14.78,14.1,14.39,2537952,0.0,1.0
2020-04-01,13.9,14.585,13.65,14.19,3099039,13.9,14.585,13.65,14.19,3099039,0.0,1.0
2020-04-02,14.02,14.175,13.35,13.73,1980396,14.02,14.175,13.35,13.73,1980396,0.0,1.0
2020-04-03,14.12,14.35,13.82,13.97,988993,14.12,14.35,13.82,13.97,988993,0.0,1.0
2020-04-06,15.15,15.17,14.26,14.58,2247998,15.15,15.17,14.26,14.58,2247998,0.0,1.0
2020-04-07,14.87,15.92,14.79,15.44,2259541,14.87,15.92,14.79,15.44,2259541,0.0,1.0
2020-04-08,15.83,16.01,14.91,15.07,1002439,15.83,16.01,14.91,15.07,1002439,0.0,1.0
2020-04-09,15.43,16.33,15.09,15.94,1457364,15.43,16.33,15.09,15.94,1457364,0.0,1.0
2020-04-13,15.38,15.63,15.05,15.35,966570,15.38,15.63,15.05,15.35,966570,0.0,1.0
2020-04-14,15.55,15.98,15.39,15.98,986086,15.55,15.98,15.39,15.98,986086,0.0,1.0
2020-04-15,15.43,15.63,14.95,15.1,1039478,15.43,15.63,14.95,15.1,1039478,0.0,1.0
2020-04-16,15.55,15.835,15.23,15.51,1667921,15.55,15.835,15.23,15.51,1667921,0.0,1.0
2020-04-17,16.36,16.54,15.83,15.94,2155122,16.36,16.54,15.83,15.94,2155122,0.0,1.0
2020-04-20,16.61,17.04,16.15,16.26,2359317,16.61,17.04,16.15,16.26,2359317,0.0,1.0
2020-04-21,16.23,16.66,15.98,16.56,1649299,16.23,16.66,15.98,16.56,1649299,0.0,1.0
2020-04-22,16.09,16.53,15.73,16.41,2531502,16.09,16.53,15.73,16.41,2531502,0.0,1.0
2020-04-23,15.62,16.69,15.61,16.23,1221883,15.62,16.69,15.61,16.23,1221883,0.0,1.0
2020-04-24,16.07,16.17,15.45,15.65,1977177,16.07,16.17,15.45,15.65,1977177,0.0,1.0
2020-04-27,16.5,16.84,16.11,16.2,1578309,16.5,16.84,16.11,16.2,1578309,0.0,1.0
2020-04-28,16.1,16.81,16.0,16.76,1277240,16.1,16.81,16.0,16.76,1277240,0.0,1.0
2020-04-29,14.395,16.85,14.26,16.41,4583268,14.395,16.85,14.26,16.41,4583268,0.0,1.0
2020-04-30,13.71,14.82,13.6701,14.61,3068543,13.71,14.82,13.6701,14.61,3068543,0.0,1.0
2020-05-01,13.31,13.75,13.03,13.57,2068764,13.31,13.75,13.03,13.57,2068764,0.0,1.0
2020-05-04,13.74,13.76,13.12,13.29,1399125,13.74,13.76,13.12,13.29,1399125,0.0,1.0
2020-05-05,14.32,14.5,13.915,14.21,1880824,14.32,14.5,13.915,14.21,1880824,0.0,1.0
2020-05-06,14.3,14.665,14.26,14.47,1564667,14.3,14.665,14.26,14.47,1564667,0.0,1.0
2020-05-07,14.67,14.86,14.34,14.5,1202471,14.67,14.86,14.34,14.5,1202471,0.0,1.0
2020-05-08,14.99,15.05,14.59,14.75,1169210,14.99,15.05,14.59,14.75,1169210,0.0,1.0
2020-05-11,15.67,15.76,14.78,14.93,1583158,15.67,15.76,14.78,14.93,1583158,0.0,1.0
2020-05-12,15.61,16.22,15.54,15.76,1463497,15.61,16.22,15.54,15.76,1463497,0.0,1.0
2020-05-13,15.41,15.66,14.9138,15.49,2023960,15.41,15.66,14.9138,15.49,2023960,0.0,1.0
2020-05-14,14.89,15.4,14.76,15.24,1689187,14.89,15.4,14.76,15.24,1689187,0.0,1.0
2020-05-15,15.27,15.36,14.52,14.57,1282826,15.27,15.36,14.52,14.57,1282826,0.0,1.0
2020-05-18,16.47,16.55,15.4482,15.7,1095400,16.47,16.55,15.4482,15.7,1095400,0.0,1.0
2020-05-19,16.17,16.6,16.07,16.36,1004778,16.17,16.6,16.07,16.36,1004778,0.0,1.0
2020-05-20,16.85,16.87,16.35,16.55,1046714,16.85,16.87,16.35,16.55,1046714,0.0,1.0
2020-05-21,16.58,16.98,16.54,16.81,997219,16.58,16.98,16.54,16.81,997219,0.0,1.0
2020-05-22,16.86,16.89,16.42,16.48,775978,16.86,16.89,16.42,16.48,775978,0.0,1.0
2020-05-26,16.16,17.29,16.13,17.11,1542591,16.16,17.29,16.13,17.11,1542591,0.0,1.0
2020-05-27,16.745,16.8,15.7,16.27,1497697,16.745,16.8,15.7,16.27,1497697,0.0,1.0
2020-05-28,16.67,17.12,16.57,16.81,1039011,16.67,17.12,16.57,16.81,1039011,0.0,1.0
2020-05-29,16.36,16.95,15.82,16.64,2105110,16.36,16.95,15.82,16.64,2105110,0.0,1.0
2020-06-01,16.63,16.795,16.1541,16.34,1102782,16.63,16.795,16.1541,16.34,1102782,0.0,1.0
2020-06-02,16.71,16.9,16.25,16.61,1791976,16.71,16.9,16.25,16.61,1791976,0.0,1.0
2020-06-03,16.68,16.98,16.63,16.89,1670396,16.68,16.98,16.63,16.89,1670396,0.0,1.0
2020-06-04,16.83,16.98,16.41,16.66,1121449,16.83,16.98,16.41,16.66,1121449,0.0,1.0
2020-06-05,17.19,17.6,16.955,17.12,1218180,17.19,17.6,16.955,17.12,1218180,0.0,1.0
2020-06-08,17.82,17.89,17.01,17.31,1099620,17.82,17.89,17.01,17.31,1099620,0.0,1.0
2020-06-09,17.27,17.81,17.26,17.72,936885,17.27,17.81,17.26,17.72,936885,0.0,1.0
2020-06-10,16.79,17.38,16.72,17.35,902854,16.79,17.38,16.72,17.35,902854,0.0,1.0
2020-06-11,15.94,16.63,15.83,16.41,1266760,15.94,16.63,15.83,16.41,1266760,0.0,1.0
2020-06-12,16.36,16.41,15.51,16.39,1561701,16.36,16.41,15.51,16.39,1561701,0.0,1.0
2020-06-15,16.32,16.53,15.5801,16.11,1006863,16.32,16.53,15.5801,16.11,1006863,0.0,1.0
2020-06-16,17.18,17.33,16.42,16.75,1058302,17.18,17.33,16.42,16.75,1058302,0.0,1.0
2020-06-17,17.07,17.32,16.625,17.32,1122726,17.07,17.32,16.625,17.32,1122726,0.0,1.0
2020-06-18,17.75,17.81,16.19,16.19,1690217,17.75,17.81,16.19,16.19,1690217,0.0,1.0
2020-06-19,18.35,18.38,17.695,17.96,1899190,18.35,18.38,17.695,17.96,1899190,0.0,1.0
2020-06-22,18.87,19.26,17.49,18.45,2328445,18.87,19.26,17.49,18.45,2328445,0.0,1.0
2020-06-23,19.19,19.68,18.91,19.02,1568356,19.19,19.68,18.91,19.02,1568356,0.0,1.0
2020-06-24,19.005,19.28,18.51,19.01,1949899,19.005,19.28,18.51,19.01,1949899,0.0,1.0
2020-06-25,19.27,19.775,18.83,19.09,1948510,19.27,19.775,18.83,19.09,1948510,0.0,1.0
2020-06-26,18.8,19.28,18.61,19.26,1784420,18.8,19.28,18.61,19.26,1784420,0.0,1.0
2020-06-29,19.35,19.86,18.72,19.01,1096600,19.35,19.86,18.72,19.01,1096600,0.0,1.0
2020-06-30,19.41,19.58,18.86,19.38,2581400,19.41,19.58,18.86,19.38,2581400,0.0,1.0
2020-07-01,19.76,20.04,19.29,19.45,1453100,19.76,20.04,19.29,19.45,1453100,0.0,1.0
2020-07-02,19.59,20.05,19.44,20.02,938100,19.59,20.05,19.44,20.02,938100,0.0,1.0
2020-07-06,19.63,19.93,19.5,19.79,718000,19.63,19.93,19.5,19.79,718000,0.0,1.0
2020-07-07,20.09,20.41,19.49,19.68,3527400,20.09,20.41,19.49,19.68,3527400,0.0,1.0
2020-07-08,20.41,20.64,19.76,20.11,1863700,20.41,20.64,19.76,20.11,1863700,0.0,1.0
2020-07-09,20.04,20.47,19.85,20.37,988700,20.04,20.47,19.85,20.37,988700,0.0,1.0
2020-07-10,19.69,20.25,19.47,19.98,1084600,19.69,20.25,19.47,19.98,1084600,0.0,1.0
2020-07-13,19.03,20.0,18.95,19.76,1166700,19.03,20.0,18.95,19.76,1166700,0.0,1.0
2020-07-14,19.04,19.11,18.59,19.04,2523100,19.04,19.11,18.59,19.04,2523100,0.0,1.0
2020-07-15,19.03,19.38,18.88,19.1,1571400,19.03,19.38,18.88,19.1,1571400,0.0,1.0
2020-07-16,19.35,19.76,18.48,18.92,1693000,19.35,19.76,18.48,18.92,1693000,0.0,1.0
2020-07-17,19.46,20.13,19.23,19.37,2663000,19.46,20.13,19.23,19.37,2663000,0.0,1.0
2020-07-20,19.73,19.74,19.27,19.55,2078442,19.73,19.74,19.27,19.55,2078442,0.0,1.0
2020-07-21,19.42,19.95,19.39,19.82,1315105,19.42,19.95,19.39,19.82,1315105,0.0,1.0
2020-07-22,20.08,20.24,19.081,19.43,1343844,20.08,20.24,19.081,19.43,1343844,0.0,1.0
2020-07-23,19.65,20.3,19.61,19.9,1037413,19.65,20.3,19.61,19.9,1037413,0.0,1.0
2020-07-24,19.79,19.88,19.12,19.59,1843212,19.79,19.88,19.12,19.59,1843212,0.0,1.0
2020-07-27,20.66,20.83,19.6995,19.89,1244456,20.66,20.83,19.6995,19.89,1244456,0.0,1.0
2020-07-28,20.18,20.845,20.155,20.62,1312090,20.18,20.845,20.155,20.62,1312090,0.0,1.0
2020-07-29,18.91,20.64,18.79,19.7,2460923,18.91,20.64,18.79,19.7,2460923,0.0,1.0
2020-07-30,18.4,18.9,17.79,17.83,2065618,18.4,18.9,17.79,17.83,2065618,0.0,1.0
2020-07-31,18.01,18.56,17.69,18.5,1738861,18.01,18.56,17.69,18.5,1738861,0.0,1.0
2020-08-03,18.68,18.72,17.97,18.2,1545452,18.68,18.72,17.97,18.2,1545452,0.0,1.0
2020-08-04,18.7,18.82,18.41,18.54,787458,18.7,18.82,18.41,18.54,787458,0.0,1.0
2020-08-05,18.74,19.0,18.62,18.77,880111,18.74,19.0,18.62,18.77,880111,0.0,1.0
2020-08-06,18.64,18.881,18.43,18.71,935489,18.64,18.881,18.43,18.71,935489,0.0,1.0
2020-08-07,18.695,18.8,18.49,18.61,740254,18.695,18.8,18.49,18.61,740254,0.0,1.0
2020-08-10,18.575,18.77,18.14,18.77,922291,18.575,18.77,18.14,18.77,922291,0.0,1.0
2020-08-11,18.2,18.83,18.18,18.56,842898,18.2,18.83,18.18,18.56,842898,0.0,1.0
2020-08-12,18.61,18.63,18.29,18.41,868740,18.61,18.63,18.29,18.41,868740,0.0,1.0
2020-08-13,18.81,18.945,18.54,18.68,730158,18.81,18.945,18.54,18.68,730158,0.0,1.0
2020-08-14,18.56,18.92,18.49,18.8,483095,18.56,18.92,18.49,18.8,483095,0.0,1.0
2020-08-17,18.78,18.94,18.54,18.7,1030439,18.78,18.94,18.54,18.7,1030439,0.0,1.0
2020-08-18,18.55,18.92,18.38,18.84,822445,18.55,18.92,18.38,18.84,822445,0.0,1.0
2020-08-19,18.37,18.59,18.27,18.55,553386,18.37,18.59,18.27,18.55,553386,0.0,1.0
2020-08-20,18.09,18.37,17.95,18.37,658320,18.09,18.37,17.95,18.37,658320,0.0,1.0
2020-08-21,17.07,18.18,16.72,18.1,2493111,17.07,18.18,16.72,18.1,2493111,0.0,1.0
2020-08-24,16.69,17.15,16.425,17.05,1048450,16.69,17.15,16.425,17.05,1048450,0.0,1.0
2020-08-25,16.48,16.76,16.41,16.69,1251920,16.48,16.76,16.41,16.69,1251920,0.0,1.0
2020-08-26,16.155,16.44,16.09,16.43,1059672,16.155,16.44,16.09,16.43,1059672,0.0,1.0
2020-08-27,16.19,16.33,15.94,16.3,765963,16.19,16.33,15.94,16.3,765963,0.0,1.0
2020-08-28,16.35,16.39,16.1,16.36,1051293,16.35,16.39,16.1,16.36,1051293,0.0,1.0
2020-08-31,16.54,16.82,16.08,16.41,1257846,16.54,16.82,16.08,16.41,1257846,0.0,1.0
2020-09-01,16.38,16.66,16.22,16.5,1301793,16.38,16.66,16.22,16.5,1301793,0.0,1.0
2020-09-02,16.59,16.64,16.2201,16.34,1005936,16.59,16.64,16.2201,16.34,1005936,0.0,1.0
2020-09-03,16.38,16.705,16.15,16.59,735153,16.38,16.705,16.15,16.59,735153,0.0,1.0
2020-09-04,16.34,16.49,15.68,16.32,898179,16.34,16.49,15.68,16.32,898179,0.0,1.0
2020-09-08,16.21,16.54,15.94,16.18,732407,16.21,16.54,15.94,16.18,732407,0.0,1.0
2020-09-09,16.47,16.525,16.14,16.4,1107128,16.47,16.525,16.14,16.4,1107128,0.0,1.0
2020-09-10,17.17,17.48,16.45,16.49,1463653,17.17,17.48,16.45,16.49,1463653,0.0,1.0
2020-09-11,17.4,17.9,17.0464,17.18,1617530,17.4,17.9,17.0464,17.18,1617530,0.0,1.0
2020-09-14,17.8,17.845,17.48,17.73,1830593,17.8,17.845,17.48,17.73,1830593,0.0,1.0
2020-09-15,17.88,18.17,17.65,17.78,954497,17.88,18.17,17.65,17.78,954497,0.0,1.0
2020-09-16,17.88,18.26,17.8,18.0,1274178,17.88,18.26,17.8,18.0,1274178,0.0,1.0
2020-09-17,18.45,18.695,17.68,17.8,1522483,18.45,18.695,17.68,17.8,1522483,0.0,1.0
2020-09-18,18.03,19.04,17.45,18.72,4053175,18.03,19.04,17.45,18.72,4053175,0.0,1.0
2020-09-21,17.2,18.07,16.995,17.74,1748642,17.2,18.07,16.995,17.74,1748642,0.0,1.0
2020-09-22,17.16,17.36,17.06,17.35,939269,17.16,17.36,17.06,17.35,939269,0.0,1.0
2020-09-23,16.83,17.62,16.815,17.23,3057461,16.83,17.62,16.815,17.23,3057461,0.0,1.0
2020-09-24,16.53,16.89,16.3,16.72,905691,16.53,16.89,16.3,16.72,905691,0.0,1.0
2020-09-25,16.74,16.795,16.44,16.54,824599,16.74,16.795,16.44,16.54,824599,0.0,1.0
2020-09-28,16.89,16.9,16.56,16.87,908801,16.89,16.9,16.56,16.87,908801,0.0,1.0
2020-09-29,16.53,17.29,16.495,17.02,727728,16.53,17.29,16.495,17.02,727728,0.0,1.0
2020-09-30,16.57,16.62,16.21,16.41,932832,16.57,16.62,16.21,16.41,932832,0.0,1.0
2020-10-01,16.24,16.87,15.965,16.61,1000153,16.24,16.87,15.965,16.61,1000153,0.0,1.0
2020-10-02,15.79,16.22,15.74,15.99,1040778,15.79,16.22,15.74,15.99,1040778,0.0,1.0
2020-10-05,16.26,16.55,15.8,15.8,1840961,16.26,16.55,15.8,15.8,1840961,0.0,1.0
2020-10-06,15.98,16.535,15.6902,16.24,1297257,15.98,16.535,15.6902,16.24,1297257,0.0,1.0
2020-10-07,16.94,17.09,15.78,16.08,1917983,16.94,17.09,15.78,16.08,1917983,0.0,1.0
2020-10-08,16.86,17.18,16.645,16.99,861568,16.86,17.18,16.645,16.99,861568,0.0,1.0
2020-10-09,16.86,16.86,16.86,16.86,40838,16.86,16.86,16.86,16.86,40838,0.0,1.0
2020-10-12,17.53,19.11,16.96,19.0,2875990,17.53,19.11,16.96,19.0,2875990,0.0,1.0
2020-10-13,17.27,17.93,17.04,17.23,1440638,17.27,17.93,17.04,17.23,1440638,0.0,1.0
2020-10-14,17.04,17.45,17.0,17.32,649294,17.04,17.45,17.0,17.32,649294,0.0,1.0
2020-10-15,17.25,17.5,16.96,17.39,899525,17.25,17.5,16.96,17.39,899525,0.0,1.0
2020-10-16,17.13,17.49,17.1,17.26,950893,17.13,17.49,17.1,17.26,950893,0.0,1.0
2020-10-19,16.92,17.22,16.75,17.1,1143519,16.92,17.22,16.75,17.1,1143519,0.0,1.0
2020-10-20,16.92,17.05,16.66,17.05,1273736,16.92,17.05,16.66,17.05,1273736,0.0,1.0
2020-10-21,16.26,17.02,16.23,16.87,1488723,16.26,17.02,16.23,16.87,1488723,0.0,1.0
2020-10-22,16.32,16.75,16.11,16.21,1494018,16.32,16.75,16.11,16.21,1494018,0.0,1.0
2020-10-23,16.39,16.51,16.1,16.34,701123,16.39,16.51,16.1,16.34,701123,0.0,1.0
2020-10-26,15.91,16.365,15.65,16.23,826939,15.91,16.365,15.65,16.23,826939,0.0,1.0
2020-10-27,15.91,16.06,15.62,15.85,681527,15.91,16.06,15.62,15.85,681527,0.0,1.0
2020-10-28,15.39,15.735,15.35,15.73,1089007,15.39,15.735,15.35,15.73,1089007,0.0,1.0
2020-10-29,16.28,16.88,15.935,16.56,1925224,16.28,16.88,15.935,16.56,1925224,0.0,1.0
2020-10-30,16.25,16.72,16.08,16.48,1205795,16.25,16.72,16.08,16.48,1205795,0.0,1.0
2020-11-02,16.38,16.65,15.95,16.46,865078,16.38,16.65,15.95,16.46,865078,0.0,1.0
2020-11-03,16.3,16.7,15.86,16.48,957293,16.3,16.7,15.86,16.48,957293,0.0,1.0
2020-11-04,17.45,17.96,16.0,16.25,1353071,17.45,17.96,16.0,16.25,1353071,0.0,1.0
2020-11-05,17.13,17.58,16.91,17.58,1903519,17.13,17.58,16.91,17.58,1903519,0.0,1.0
2020-11-06,17.0,17.39,16.78,17.06,946798,17.0,17.39,16.78,17.06,946798,0.0,1.0
2020-11-09,17.91,18.16,16.87,17.08,1224008,17.91,18.16,16.87,17.08,1224008,0.0,1.0
2020-11-10,18.08,18.32,17.49,17.99,1736984,18.08,18.32,17.49,17.99,1736984,0.0,1.0
2020-11-11,17.61,18.13,17.35,18.11,1278115,17.61,18.13,17.35,18.11,1278115,0.0,1.0
2020-11-12,17.32,17.83,17.2,17.5,715649,17.32,17.83,17.2,17.5,715649,0.0,1.0
2020-11-13,17.8,18.05,17.305,17.44,1342940,17.8,18.05,17.305,17.44,1342940,0.0,1.0
2020-11-16,17.84,17.885,17.11,17.7,1389039,17.84,17.885,17.11,17.7,1389039,0.0,1.0
2020-11-17,18.295,18.39,17.57,17.99,1748813,18.295,18.39,17.57,17.99,1748813,0.0,1.0
2020-11-18,18.04,18.76,17.95,18.76,1364386,18.04,18.76,17.95,18.76,1364386,0.0,1.0
2020-11-19,18.17,18.195,17.775,18.11,1158465,18.17,18.195,17.775,18.11,1158465,0.0,1.0
2020-11-20,18.24,18.33,17.91,18.07,777296,18.24,18.33,17.91,18.07,777296,0.0,1.0
2020-11-23,18.23,18.56,18.11,18.33,1697965,18.23,18.56,18.11,18.33,1697965,0.0,1.0
2020-11-24,18.37,18.5,18.15,18.38,675257,18.37,18.5,18.15,18.38,675257,0.0,1.0
2020-11-25,18.43,18.48,18.16,18.36,361139,18.43,18.48,18.16,18.36,361139,0.0,1.0
2020-11-27,18.5,18.57,18.33,18.46,286244,18.5,18.57,18.33,18.46,286244,0.0,1.0
2020-11-30,18.26,18.54,18.07,18.5,861113,18.26,18.54,18.07,18.5,861113,0.0,1.0
2020-12-01,18.46,18.71,18.15,18.4,914544,18.46,18.71,18.15,18.4,914544,0.0,1.0
2020-12-02,18.82,18.86,18.33,18.37,763279,18.82,18.86,18.33,18.37,763279,0.0,1.0
2020-12-03,19.0,19.23,18.65,18.86,1142716,19.0,19.23,18.65,18.86,1142716,0.0,1.0
2020-12-04,19.08,19.2,18.84,19.16,346937,19.08,19.2,18.84,19.16,346937,0.0,1.0
2020-12-07,18.73,19.19,18.67,19.0,625453,18.73,19.19,18.67,19.0,625453,0.0,1.0
2020-12-08,18.75,18.78,18.37,18.71,1130389,18.75,18.78,18.37,18.71,1130389,0.0,1.0
2020-12-09,18.35,18.95,18.04,18.95,829751,18.35,18.95,18.04,18.95,829751,0.0,1.0
2020-12-10,20.68,21.2,20.08,20.15,4365210,20.68,21.2,20.08,20.15,4365210,0.0,1.0
2020-12-11,21.3,21.88,20.97,21.17,2706551,21.3,21.88,20.97,21.17,2706551,0.0,1.0
2020-12-14,21.88,22.22,21.31,21.44,1371285,21.88,22.22,21.31,21.44,1371285,0.0,1.0
2020-12-15,22.1,22.18,21.82,21.99,1334299,22.1,22.18,21.82,21.99,1334299,0.0,1.0
2020-12-16,21.5,22.22,21.4,22.22,1252706,21.5,22.22,21.4,22.22,1252706,0.0,1.0
2020-12-17,21.67,21.7,21.12,21.28,623842,21.67,21.7,21.12,21.28,623842,0.0,1.0
2020-12-18,22.0,22.0,21.52,21.66,2216634,22.0,22.0,21.52,21.66,2216634,0.0,1.0
2020-12-21,21.8,22.09,21.4638,21.87,1307475,21.8,22.09,21.4638,21.87,1307475,0.0,1.0
2020-12-22,21.48,22.19,21.48,21.95,1060613,21.48,22.19,21.48,21.95,1060613,0.0,1.0
2020-12-23,21.26,21.625,21.13,21.625,1139144,21.26,21.625,21.13,21.625,1139144,0.0,1.0
2020-12-24,21.46,21.57,21.16,21.24,908159,21.46,21.57,21.16,21.24,908159,0.0,1.0
2020-12-28,21.25,22.0,21.19,21.8,929150,21.25,22.0,21.19,21.8,929150,0.0,1.0
2020-12-29,20.76,22.0,20.63,21.97,1394898,20.76,22.0,20.63,21.97,1394898,0.0,1.0
2020-12-30,20.45,20.97,20.19,20.67,1054582,20.45,20.97,20.19,20.67,1054582,0.0,1.0
2020-12-31,19.95,20.55,19.78,20.5,1094032,19.95,20.55,19.78,20.5,1094032,0.0,1.0
2021-01-04,19.74,20.15,19.6,19.93,1038745,19.74,20.15,19.6,19.93,1038745,0.0,1.0
2021-01-05,19.5,19.875,19.29,19.62,1083248,19.5,19.875,19.29,19.62,1083248,0.0,1.0
2021-01-06,19.5,19.72,19.2,19.32,1106796,19.5,19.72,19.2,19.32,1106796,0.0,1.0
2021-01-07,20.585,21.11,19.58,19.81,3343462,20.585,21.11,19.58,19.81,3343462,0.0,1.0
2021-01-08,20.38,20.9,19.78,20.46,1584220,20.38,20.9,19.78,20.46,1584220,0.0,1.0
2021-01-11,21.46,21.55,20.105,20.38,1323893,21.46,21.55,20.105,20.38,1323893,0.0,1.0
2021-01-12,22.09,22.545,21.28,21.39,1832635,22.09,22.545,21.28,21.39,1832635,0.0,1.0
2021-01-13,21.82,22.33,21.78,22.21,891571,21.82,22.33,21.78,22.21,891571,0.0,1.0
2021-01-14,22.0,22.075,21.24,21.84,1006631,22.0,22.075,21.24,21.84,1006631,0.0,1.0
2021-01-15,22.37,22.46,21.46,21.9,2026381,22.37,22.46,21.46,21.9,2026381,0.0,1.0
2021-01-19,22.85,23.02,22.3,22.72,1343456,22.85,23.02,22.3,22.72,1343456,0.0,1.0
2021-01-20,22.29,23.02,22.03,22.82,1870670,22.29,23.02,22.03,22.82,1870670,0.0,1.0
2021-01-21,21.47,22.27,21.16,22.22,1234655,21.47,22.27,21.16,22.22,1234655,0.0,1.0
2021-01-22,22.19,22.28,21.15,21.17,1784544,22.19,22.28,21.15,21.17,1784544,0.0,1.0
2021-01-25,22.87,22.91,21.77,22.28,2049476,22.87,22.91,21.77,22.28,2049476,0.0,1.0
2021-01-26,21.69,22.97,21.63,22.97,930104,21.69,22.97,21.63,22.97,930104,0.0,1.0
2021-01-27,21.54,22.09,20.84,21.48,1457184,21.54,22.09,20.84,21.48,1457184,0.0,1.0
2021-01-28,21.2,21.84,20.97,21.61,877648,21.2,21.84,20.97,21.61,877648,0.0,1.0
2021-01-29,20.99,21.76,20.69,21.39,1383741,20.99,21.76,20.69,21.39,1383741,0.0,1.0
2021-02-01,21.77,21.82,20.86,21.4,823166,21.77,21.82,20.86,21.4,823166,0.0,1.0
2021-02-02,22.2,22.24,21.61,21.94,1254413,22.2,22.24,21.61,21.94,1254413,0.0,1.0
2021-02-03,22.01,22.63,21.72,22.21,1025381,22.01,22.63,21.72,22.21,1025381,0.0,1.0
2021-02-04,21.76,22.19,21.63,22.11,701862,21.76,22.19,21.63,22.11,701862,0.0,1.0
2021-02-05,22.33,22.36,21.79,21.84,1326684,22.33,22.36,21.79,21.84,1326684,0.0,1.0
2021-02-08,23.04,23.3238,22.335,22.39,2238349,23.04,23.3238,22.335,22.39,2238349,0.0,1.0
2021-02-09,23.2,23.29,22.73,23.11,1636034,23.2,23.29,22.73,23.11,1636034,0.0,1.0
2021-02-10,22.93,23.92,22.55,23.39,1690832,22.93,23.92,22.55,23.39,1690832,0.0,1.0
2021-02-11,20.02,22.5,20.0,22.22,3588079,20.02,22.5,20.0,22.22,3588079,0.0,1.0
2021-02-12,20.22,20.72,19.9283,20.41,2157646,20.22,20.72,19.9283,20.41,2157646,0.0,1.0
2021-02-16,19.79,20.35,19.61,20.25,1251205,19.79,20.35,19.61,20.25,1251205,0.0,1.0
2021-02-17,19.97,20.06,19.3584,19.75,1069968,19.97,20.06,19.3584,19.75,1069968,0.0,1.0
2021-02-18,19.66,19.87,19.31,19.67,896408,19.66,19.87,19.31,19.67,896408,0.0,1.0
2021-02-19,19.58,20.12,19.48,19.7,1090060,19.58,20.12,19.48,19.7,1090060,0.0,1.0
2021-02-22,19.73,19.9,19.26,19.44,902928,19.73,19.9,19.26,19.44,902928,0.0,1.0
2021-02-23,19.65,19.94,19.22,19.36,1277313,19.65,19.94,19.22,19.36,1277313,0.0,1.0
2021-02-24,19.88,20.2,19.505,19.59,975575,19.88,20.2,19.505,19.59,975575,0.0,1.0
2021-02-25,19.44,20.3,19.41,19.87,913408,19.44,20.3,19.41,19.87,913408,0.0,1.0
2021-02-26,19.04,19.91,18.52,19.46,1719780,19.04,19.91,18.52,19.46,1719780,0.0,1.0
2021-03-01,19.2,19.605,18.98,19.2,793877,19.2,19.605,18.98,19.2,793877,0.0,1.0
2021-03-02,19.19,19.357,18.92,19.06,1176654,19.19,19.357,18.92,19.06,1176654,0.0,1.0
2021-03-03,18.64,19.38,18.445,19.3,1356533,18.64,19.38,18.445,19.3,1356533,0.0,1.0
2021-03-04,18.21,18.91,18.14,18.65,979816,18.21,18.91,18.14,18.65,979816,0.0,1.0
2021-03-05,19.28,19.34,18.02,18.44,1528921,19.28,19.34,18.02,18.44,1528921,0.0,1.0
2021-03-08,19.23,19.74,19.11,19.31,1400787,19.23,19.74,19.11,19.31,1400787,0.0,1.0
2021-03-09,19.65,20.04,19.28,19.29,1300564,19.65,20.04,19.28,19.29,1300564,0.0,1.0
2021-03-10,19.2,20.1,19.18,19.81,1220555,19.2,20.1,19.18,19.81,1220555,0.0,1.0
2021-03-11,19.48,19.85,19.2,19.5,1397335,19.48,19.85,19.2,19.5,1397335,0.0,1.0
2021-03-12,19.42,19.47,19.02,19.29,1099679,19.42,19.47,19.02,19.29,1099679,0.0,1.0
2021-03-15,19.82,19.87,19.31,19.33,809408,19.82,19.87,19.31,19.33,809408,0.0,1.0
2021-03-16,19.75,20.09,19.53,20.0,1040558,19.75,20.09,19.53,20.0,1040558,0.0,1.0
2021-03-17,20.16,20.31,19.45,19.62,1502271,20.16,20.31,19.45,19.62,1502271,0.0,1.0
2021-03-18,19.62,20.195,19.595,19.97,874687,19.62,20.195,19.595,19.97,874687,0.0,1.0
2021-03-19,20.05,20.1,19.55,19.76,2007484,20.05,20.1,19.55,19.76,2007484,0.0,1.0
2021-03-22,20.27,20.501,20.05,20.12,1002686,20.27,20.501,20.05,20.12,1002686,0.0,1.0
2021-03-23,19.38,20.28,19.36,20.1,824309,19.38,20.28,19.36,20.1,824309,0.0,1.0
2021-03-24,19.425,19.77,18.81,19.39,1399875,19.425,19.77,18.81,19.39,1399875,0.0,1.0
2021-03-25,19.8,20.09,19.06,19.24,1202463,19.8,20.09,19.06,19.24,1202463,0.0,1.0
2021-03-26,19.52,19.9976,19.15,19.94,769967,19.52,19.9976,19.15,19.94,769967,0.0,1.0
2021-03-29,19.065,19.47,18.9,19.33,858348,19.065,19.47,18.9,19.33,858348,0.0,1.0
2021-03-30,18.72,19.345,18.67,19.04,612895,18.72,19.345,18.67,19.04,612895,0.0,1.0
2021-03-31,18.68,19.235,18.64,18.73,1249830,18.68,19.235,18.64,18.73,1249830,0.0,1.0
2021-04-01,19.15,19.32,18.49,18.81,802281,19.15,19.32,18.49,18.81,802281,0.0,1.0
2021-04-05,19.26,19.4,18.96,19.14,673778,19.26,19.4,18.96,19.14,673778,0.0,1.0
2021-04-06,19.11,19.69,19.05,19.13,562967,19.11,19.69,19.05,19.13,562967,0.0,1.0
2021-04-07,19.07,19.22,18.92,19.22,834924,19.07,19.22,18.92,19.22,834924,0.0,1.0
2021-04-08,19.05,19.26,18.85,19.08,1240380,19.05,19.26,18.85,19.08,1240380,0.0,1.0
2021-04-09,19.02,19.335,18.84,19.04,1249796,19.02,19.335,18.84,19.04,1249796,0.0,1.0
2021-04-12,18.78,18.98,18.43,18.97,1154508,18.78,18.98,18.43,18.97,1154508,0.0,1.0
2021-04-13,18.86,18.93,18.46,18.79,665967,18.86,18.93,18.46,18.79,665967,0.0,1.0
2021-04-14,19.23,19.86,18.85,18.85,1668721,19.23,19.86,18.85,18.85,1668721,0.0,1.0
2021-04-15,19.77,19.92,19.32,19.32,1184162,19.77,19.92,19.32,19.32,1184162,0.0,1.0
2021-04-16,19.87,19.995,19.57,19.95,1318729,19.87,19.995,19.57,19.95,1318729,0.0,1.0
2021-04-19,20.06,20.21,19.755,19.79,1468868,20.06,20.21,19.755,19.79,1468868,0.0,1.0
2021-04-20,20.16,20.48,19.92,19.92,1305806,20.16,20.48,19.92,19.92,1305806,0.0,1.0
2021-04-21,20.5,20.6,19.94,20.06,1174607,20.5,20.6,19.94,20.06,1174607,0.0,1.0
2021-04-22,20.92,21.1,20.27,20.41,1574096,20.92,21.1,20.27,20.41,1574096,0.0,1.0
2021-04-23,21.28,21.35,20.76,21.1,1268404,21.28,21.35,20.76,21.1,1268404,0.0,1.0
2021-04-26,22.47,22.9,21.465,21.47,2653747,22.47,22.9,21.465,21.47,2653747,0.0,1.0
2021-04-27,22.5,22.98,22.32,22.4,2470308,22.5,22.98,22.32,22.4,2470308,0.0,1.0
2021-04-28,21.77,22.59,21.56,22.0,1680333,21.77,22.59,21.56,22.0,1680333,0.0,1.0
2021-04-29,21.78,22.269,21.56,22.269,1059138,21.78,22.269,21.56,22.269,1059138,0.0,1.0
2021-04-30,22.005,22.11,21.61,21.67,1585337,22.005,22.11,21.61,21.67,1585337,0.0,1.0
2021-05-03,22.13,22.56,21.995,22.26,1435331,22.13,22.56,21.995,22.26,1435331,0.0,1.0
2021-05-04,22.3,22.48,21.98,22.07,1799236,22.3,22.48,21.98,22.07,1799236,0.0,1.0
2021-05-05,22.05,22.465,21.98,22.2,1548474,22.05,22.465,21.98,22.2,1548474,0.0,1.0
2021-05-06,22.01,22.26,21.5221,21.9,1867141,22.01,22.26,21.5221,21.9,1867141,0.0,1.0
2021-05-07,22.0,22.49,21.94,22.07,3003267,22.0,22.49,21.94,22.07,3003267,0.0,1.0
2021-05-10,21.645,22.2,21.64,21.89,3055269,21.645,22.2,21.64,21.89,3055269,0.0,1.0
2021-05-11,22.34,22.38,21.17,21.37,1643003,22.34,22.38,21.17,21.37,1643003,0.0,1.0
2021-05-12,22.44,22.89,22.26,22.33,1946034,22.44,22.89,22.26,22.33,1946034,0.0,1.0
2021-05-13,22.24,22.66,22.11,22.47,1081829,22.24,22.66,22.11,22.47,1081829,0.0,1.0
2021-05-14,22.26,22.315,21.93,22.23,1645784,22.26,22.315,21.93,22.23,1645784,0.0,1.0
2021-05-17,22.08,22.44,21.96,22.26,852308,22.08,22.44,21.96,22.26,852308,0.0,1.0
2021-05-18,21.88,22.05,21.76,22.0,1544064,21.88,22.05,21.76,22.0,1544064,0.0,1.0
2021-05-19,21.81,21.95,21.5001,21.77,981989,21.81,21.95,21.5001,21.77,981989,0.0,1.0
2021-05-20,21.92,21.99,21.6,21.82,2184983,21.92,21.99,21.6,21.82,2184983,0.0,1.0
2021-05-21,22.19,22.79,21.85,22.0,6752137,22.19,22.79,21.85,22.0,6752137,0.0,1.0
2021-05-24,22.14,22.46,22.13,22.35,4597669,22.14,22.46,22.13,22.35,4597669,0.0,1.0
2021-05-25,21.59,22.26,21.515,22.11,3425124,21.59,22.26,21.515,22.11,3425124,0.0,1.0
2021-05-26,22.31,22.4,21.74,21.85,1861088,22.31,22.4,21.74,21.85,1861088,0.0,1.0
2021-05-27,22.56,22.655,22.26,22.31,1333778,22.56,22.655,22.26,22.31,1333778,0.0,1.0
2021-05-28,22.67,22.9499,22.59,22.65,1252507,22.67,22.9499,22.59,22.65,1252507,0.0,1.0
2021-06-01,23.15,23.17,22.595,22.85,2657456,23.15,23.17,22.595,22.85,2657456,0.0,1.0
2021-06-02,23.3,23.435,23.11,23.22,1563151,23.3,23.435,23.11,23.22,1563151,0.0,1.0
2021-06-03,23.07,23.5,23.06,23.36,1300059,23.07,23.5,23.06,23.36,1300059,0.0,1.0
2021-06-04,23.08,23.33,23.02,23.23,956793,23.08,23.33,23.02,23.23,956793,0.0,1.0
2021-06-07,23.5,24.22,23.12,23.14,2903307,23.5,24.22,23.12,23.14,2903307,0.0,1.0
2021-06-08,24.48,24.62,23.17,23.44,2175557,24.48,24.62,23.17,23.44,2175557,0.0,1.0
2021-06-09,24.7,24.855,24.4,24.6,1194826,24.7,24.855,24.4,24.6,1194826,0.0,1.0
2021-06-10,25.15,25.3,24.63,24.7,2387094,25.15,25.3,24.63,24.7,2387094,0.0,1.0
2021-06-11,25.03,25.3,24.9601,25.03,1554368,25.03,25.3,24.9601,25.03,1554368,0.0,1.0
2021-06-14,24.72,25.47,24.43,25.47,2587477,24.72,25.47,24.43,25.47,2587477,0.0,1.0
2021-06-15,24.63,24.78,24.47,24.67,995735,24.63,24.78,24.47,24.67,995735,0.0,1.0
2021-06-16,25.09,25.115,24.52,24.59,1492389,25.09,25.115,24.52,24.59,1492389,0.0,1.0
2021-06-17,24.69,25.3,24.55,25.02,1259282,24.69,25.3,24.55,25.02,1259282,0.0,1.0
2021-06-18,24.42,24.62,24.36,24.5,2547234,24.42,24.62,24.36,24.5,2547234,0.0,1.0
2021-06-21,24.74,24.925,24.55,24.62,904330,24.74,24.925,24.55,24.62,904330,0.0,1.0
2021-06-22,24.24,24.73,24.18,24.63,1136498,24.24,24.73,24.18,24.63,1136498,0.0,1.0
2021-06-23,24.17,24.47,24.09,24.3,1856053,24.17,24.47,24.09,24.3,1856053,0.0,1.0
2021-06-24,24.52,24.56,24.06,24.13,2010484,24.52,24.56,24.06,24.13,2010484,0.0,1.0
2021-06-25,24.13,24.71,23.84,24.51,19887556,24.13,24.71,23.84,24.51,19887556,0.0,1.0
2021-06-28,24.62,24.64,24.15,24.15,2214767,24.62,24.64,24.15,24.15,2214767,0.0,1.0
2021-06-29,24.3,24.98,24.27,24.68,1450856,24.3,24.98,24.27,24.68,1450856,0.0,1.0
2021-06-30,24.52,24.62,24.13,24.2,1600292,24.52,24.62,24.13,24.2,1600292,0.0,1.0
2021-07-01,24.9,24.99,24.48,24.57,1498900,24.9,24.99,24.48,24.57,1498900,0.0,1.0
2021-07-02,25.3,25.44,24.7,25.02,1217197,25.3,25.44,24.7,25.02,1217197,0.0,1.0
2021-07-06,25.56,25.5601,25.16,25.49,1265054,25.56,25.5601,25.16,25.49,1265054,0.0,1.0
2021-07-07,25.49,25.74,25.44,25.61,1134748,25.49,25.74,25.44,25.61,1134748,0.0,1.0
2021-07-08,25.44,25.53,25.01,25.13,1720386,25.44,25.53,25.01,25.13,1720386,0.0,1.0
2021-07-09,25.36,25.72,25.3,25.6,1745527,25.36,25.72,25.3,25.6,1745527,0.0,1.0
2021-07-12,24.91,25.42,24.7319,25.27,2198419,24.91,25.42,24.7319,25.27,2198419,0.0,1.0
2021-07-13,24.44,25.05,24.42,24.77,1124391,24.44,25.05,24.42,24.77,1124391,0.0,1.0
2021-07-14,23.96,24.48,23.87,24.44,1836765,23.96,24.48,23.87,24.44,1836765,0.0,1.0
2021-07-15,23.65,23.86,23.11,23.86,2089206,23.65,23.86,23.11,23.86,2089206,0.0,1.0
2021-07-16,23.71,23.909,23.51,23.79,1591756,23.71,23.909,23.51,23.79,1591756,0.0,1.0
2021-07-19,23.37,23.59,23.16,23.34,1446664,23.37,23.59,23.16,23.34,1446664,0.0,1.0
2021-07-20,23.98,24.02,23.27,23.46,1486182,23.98,24.02,23.27,23.46,1486182,0.0,1.0
2021-07-21,24.1,24.17,23.81,23.97,840891,24.1,24.17,23.81,23.97,840891,0.0,1.0
2021-07-22,24.15,24.305,23.75,23.99,849186,24.15,24.305,23.75,23.99,849186,0.0,1.0
2021-07-23,24.48,24.53,24.08,24.26,653336,24.48,24.53,24.08,24.26,653336,0.0,1.0
2021-07-26,24.37,24.69,24.265,24.55,1168288,24.37,24.69,24.265,24.55,1168288,0.0,1.0
2021-07-27,24.14,24.31,23.65,24.26,1139248,24.14,24.31,23.65,24.26,1139248,0.0,1.0
2021-07-28,25.77,25.91,24.14,24.45,1621274,25.77,25.91,24.14,24.45,1621274,0.0,1.0
2021-07-29,25.56,26.0,25.33,26.0,1161613,25.56,26.0,25.33,26.0,1161613,0.0,1.0
2021-07-30,25.87,25.945,25.36,25.6,1424576,25.87,25.945,25.36,25.6,1424576,0.0,1.0
2021-08-02,26.94,27.01,26.11,26.2,2166101,26.94,27.01,26.11,26.2,2166101,0.0,1.0
2021-08-03,27.86,27.93,26.83,26.98,3156164,27.86,27.93,26.83,26.98,3156164,0.0,1.0
2021-08-04,27.97,28.41,27.6796,27.74,2241634,27.97,28.41,27.6796,27.74,2241634,0.0,1.0
2021-08-05,27.98,28.42,27.4891,28.31,1667502,27.98,28.42,27.4891,28.31,1667502,0.0,1.0
2021-08-06,28.56,28.91,27.7,27.86,2275422,28.56,28.91,27.7,27.86,2275422,0.0,1.0
2021-08-09,28.58,28.74,28.2783,28.65,1603290,28.58,28.74,28.2783,28.65,1603290,0.0,1.0
2021-08-10,28.65,28.71,28.28,28.5,1726304,28.65,28.71,28.28,28.5,1726304,0.0,1.0
2021-08-11,28.61,28.81,28.33,28.71,1026115,28.61,28.81,28.33,28.71,1026115,0.0,1.0
2021-08-12,28.96,28.96,28.28,28.62,750902,28.96,28.96,28.28,28.62,750902,0.0,1.0
2021-08-13,28.75,29.05,28.45,28.96,3906305,28.75,29.05,28.45,28.96,3906305,0.0,1.0
2021-08-16,28.09,28.835,27.92,28.79,1545747,28.09,28.835,27.92,28.79,1545747,0.0,1.0
2021-08-17,29.09,29.11,27.78,27.95,1273148,29.09,29.11,27.78,27.95,1273148,0.0,1.0
2021-08-18,29.56,29.8,29.0262,29.44,1273261,29.56,29.8,29.0262,29.44,1273261,0.0,1.0
2021-08-19,29.8,30.29,29.34,29.44,1477129,29.8,30.29,29.34,29.44,1477129,0.0,1.0
2021-08-20,30.25,30.32,29.6,29.7,1121086,30.25,30.32,29.6,29.7,1121086,0.0,1.0
2021-08-23,30.05,30.7,29.96,30.43,1433687,30.05,30.7,29.96,30.43,1433687,0.0,1.0
2021-08-24,30.37,30.37,29.68,29.68,912358,30.37,30.37,29.68,29.68,912358,0.0,1.0
2021-08-25,30.65,30.73,30.17,30.48,1041438,30.65,30.73,30.17,30.48,1041438,0.0,1.0
2021-08-26,30.53,30.77,30.45,30.7,776011,30.53,30.77,30.45,30.7,776011,0.0,1.0
2021-08-27,31.11,31.12,30.37,30.52,1313290,31.11,31.12,30.37,30.52,1313290,0.0,1.0
2021-08-30,31.41,31.49,30.96,31.23,890372,31.41,31.49,30.96,31.23,890372,0.0,1.0
2021-08-31,31.26,31.52,30.83,31.37,1139048,31.26,31.52,30.83,31.37,1139048,0.0,1.0
2021-09-01,31.25,31.45,30.955,31.35,876333,31.25,31.45,30.955,31.35,876333,0.0,1.0
2021-09-02,30.33,30.8,29.78,30.29,1934102,30.33,30.8,29.78,30.29,1934102,0.0,1.0
2021-09-03,29.86,30.31,29.695,30.31,1596049,29.86,30.31,29.695,30.31,1596049,0.0,1.0
2021-09-07,29.67,29.845,29.26,29.72,1398645,29.67,29.845,29.26,29.72,1398645,0.0,1.0
2021-09-08,29.98,30.07,29.44,29.65,941528,29.98,30.07,29.44,29.65,941528,0.0,1.0
2021-09-09,30.17,30.51,29.89,29.98,1780641,30.17,30.51,29.89,29.98,1780641,0.0,1.0
2021-09-10,30.52,30.659,30.205,30.48,1383740,30.52,30.659,30.205,30.48,1383740,0.0,1.0
2021-09-13,30.89,31.34,30.57,30.71,1907205,30.89,31.34,30.57,30.71,1907205,0.0,1.0
2021-09-14,30.6,31.015,30.57,30.98,1196640,30.6,31.015,30.57,30.98,1196640,0.0,1.0
2021-09-15,30.69,30.98,30.51,30.7,1391888,30.69,30.98,30.51,30.7,1391888,0.0,1.0
2021-09-16,29.79,30.8,29.62,30.59,1800170,29.79,30.8,29.62,30.59,1800170,0.0,1.0
2021-09-17,30.11,30.26,29.32,30.04,3276362,30.11,30.26,29.32,30.04,3276362,0.0,1.0
2021-09-20,29.62,29.925,29.46,29.49,1287141,29.62,29.925,29.46,29.49,1287141,0.0,1.0
2021-09-21,30.29,30.39,29.61,29.73,900598,30.29,30.39,29.61,29.73,900598,0.0,1.0
2021-09-22,30.81,30.89,30.04,30.34,702823,30.81,30.89,30.04,30.34,702823,0.0,1.0
2021-09-23,31.91,31.92,30.935,30.94,638840,31.91,31.92,30.935,30.94,638840,0.0,1.0
2021-09-24,32.08,32.52,31.8,31.8,1157593,32.08,32.52,31.8,31.8,1157593,0.0,1.0
2021-09-27,32.08,32.47,31.98,32.09,730322,32.08,32.47,31.98,32.09,730322,0.0,1.0
2021-09-28,32.13,32.535,31.77,31.99,1162087,32.13,32.535,31.77,31.99,1162087,0.0,1.0
2021-09-29,30.91,32.325,30.87,32.22,1315842,30.91,32.325,30.87,32.22,1315842,0.0,1.0
2021-09-30,30.84,31.38,30.76,31.04,700157,30.84,31.38,30.76,31.04,700157,0.0,1.0
2021-10-01,30.88,31.03,30.15,30.8,648714,30.88,31.03,30.15,30.8,648714,0.0,1.0
2021-10-04,30.52,30.91,30.38,30.64,1153115,30.52,30.91,30.38,30.64,1153115,0.0,1.0
2021-10-05,30.88,31.02,30.44,30.645,638021,30.88,31.02,30.44,30.645,638021,0.0,1.0
2021-10-06,31.19,31.22,30.63,30.64,806690,31.19,31.22,30.63,30.64,806690,0.0,1.0
2021-10-07,32.08,33.0,31.73,31.93,2449128,32.08,33.0,31.73,31.93,2449128,0.0,1.0
2021-10-08,31.7,32.08,31.4394,31.95,1186498,31.7,32.08,31.4394,31.95,1186498,0.0,1.0
2021-10-11,31.27,31.92,31.19,31.66,881655,31.27,31.92,31.19,31.66,881655,0.0,1.0
2021-10-12,31.58,32.0,31.21,31.25,766803,31.58,32.0,31.21,31.25,766803,0.0,1.0
2021-10-13,31.44,31.8207,31.09,31.62,499205,31.44,31.8207,31.09,31.62,499205,0.0,1.0
2021-10-14,31.85,32.07,31.62,31.63,697868,31.85,32.07,31.62,31.63,697868,0.0,1.0
2021-10-15,31.67,32.38,31.65,32.26,2441914,31.67,32.38,31.65,32.26,2441914,0.0,1.0
2021-10-18,30.3,31.68,29.83,31.68,1469484,30.3,31.68,29.83,31.68,1469484,0.0,1.0
2021-10-19,31.01,31.02,30.32,30.52,975542,31.01,31.02,30.32,30.52,975542,0.0,1.0
2021-10-20,30.87,31.39,30.82,31.0,979869,30.87,31.39,30.82,31.0,979869,0.0,1.0
2021-10-21,30.66,31.01,30.43,30.83,892383,30.66,31.01,30.43,30.83,892383,0.0,1.0
2021-10-22,30.85,30.94,30.455,30.455,768795,30.85,30.94,30.455,30.455,768795,0.0,1.0
2021-10-25,31.8,31.82,30.86,31.13,994043,31.8,31.82,30.86,31.13,994043,0.0,1.0
2021-10-26,31.51,32.21,31.25,31.92,994055,31.51,32.21,31.25,31.92,994055,0.0,1.0
2021-10-27,28.65,30.49,28.33,30.2,2601151,28.65,30.49,28.33,30.2,2601151,0.0,1.0
2021-10-28,28.94,29.11,27.72,28.54,1541388,28.94,29.11,27.72,28.54,1541388,0.0,1.0
2021-10-29,30.29,30.41,28.7,29.01,1643841,30.29,30.41,28.7,29.01,1643841,0.0,1.0
2021-11-01,29.93,30.61,29.77,30.3,1163408,29.93,30.61,29.77,30.3,1163408,0.0,1.0
2021-11-02,29.7,30.225,29.44,30.09,706770,29.7,30.225,29.44,30.09,706770,0.0,1.0
2021-11-03,30.62,30.65,29.455,29.59,745471,30.62,30.65,29.455,29.59,745471,0.0,1.0
2021-11-04,30.35,31.07,30.33,30.67,775378,30.35,31.07,30.33,30.67,775378,0.0,1.0
2021-11-05,30.33,31.39,30.1,30.36,1244707,30.33,31.39,30.1,30.36,1244707,0.0,1.0
2021-11-08,29.33,30.76,28.91,30.38,845342,29.33,30.76,28.91,30.38,845342,0.0,1.0
2021-11-09,24.83,27.74,24.5,27.06,4261223,24.83,27.74,24.5,27.06,4261223,0.0,1.0
2021-11-10,24.69,25.77,24.54,24.92,2097472,24.69,25.77,24.54,24.92,2097472,0.0,1.0
2021-11-11,24.52,25.24,24.51,24.78,1630046,24.52,25.24,24.51,24.78,1630046,0.0,1.0
2021-11-12,23.98,24.665,23.94,24.53,1142705,23.98,24.665,23.94,24.53,1142705,0.0,1.0
2021-11-15,23.16,24.1,23.105,24.01,1360396,23.16,24.1,23.105,24.01,1360396,0.0,1.0
2021-11-16,23.61,23.63,22.84,23.33,1608652,23.61,23.63,22.84,23.33,1608652,0.0,1.0
2021-11-17,23.15,23.6,23.1,23.5,1260480,23.15,23.6,23.1,23.5,1260480,0.0,1.0
2021-11-18,23.34,23.6,22.75,23.21,1097716,23.34,23.6,22.75,23.21,1097716,0.0,1.0
2021-11-19,23.24,23.59,22.98,22.98,796382,23.24,23.59,22.98,22.98,796382,0.0,1.0
2021-11-22,22.61,23.25,22.52,23.18,1415748,22.61,23.25,22.52,23.18,1415748,0.0,1.0
2021-11-23,22.72,22.87,22.42,22.55,1131306,22.72,22.87,22.42,22.55,1131306,0.0,1.0
2021-11-24,22.88,23.16,22.59,22.68,773913,22.88,23.16,22.59,22.68,773913,0.0,1.0
2021-11-26,22.47,22.91,22.2,22.56,610667,22.47,22.91,22.2,22.56,610667,0.0,1.0
2021-11-29,22.4,23.03,22.31,22.7,883779,22.4,23.03,22.31,22.7,883779,0.0,1.0
2021-11-30,21.92,22.59,21.77,22.29,2513958,21.92,22.59,21.77,22.29,2513958,0.0,1.0
2021-12-01,21.47,22.32,21.24,21.4,1001434,21.47,22.32,21.24,21.4,1001434,0.0,1.0
2021-12-02,22.11,22.115,21.342,21.5,1053225,22.11,22.115,21.342,21.5,1053225,0.0,1.0
2021-12-03,22.04,22.305,21.79,22.09,1397741,22.04,22.305,21.79,22.09,1397741,0.0,1.0
2021-12-06,22.2,22.49,21.9,22.16,827793,22.2,22.49,21.9,22.16,827793,0.0,1.0
2021-12-07,22.43,22.86,22.3,22.37,949254,22.43,22.86,22.3,22.37,949254,0.0,1.0
2021-12-08,22.97,23.08,22.1207,22.48,811659,22.97,23.08,22.1207,22.48,811659,0.0,1.0
2021-12-09,22.36,22.93,22.33,22.69,859577,22.36,22.93,22.33,22.69,859577,0.0,1.0
2021-12-10,21.83,22.93,21.8,22.27,768607,21.83,22.93,21.8,22.27,768607,0.0,1.0
2021-12-13,22.3,22.49,21.81,21.91,978123,22.3,22.49,21.81,21.91,978123,0.0,1.0
2021-12-14,22.23,22.74,21.86,22.22,977898,22.23,22.74,21.86,22.22,977898,0.0,1.0
2021-12-15,23.14,23.16,22.16,22.34,1264810,23.14,23.16,22.16,22.34,1264810,0.0,1.0
2021-12-16,22.02,23.23,21.99,23.1,1019212,22.02,23.23,21.99,23.1,1019212,0.0,1.0
2021-12-17,23.36,23.56,21.84,22.07,2879015,23.36,23.56,21.84,22.07,2879015,0.0,1.0
2021-12-20,23.46,23.81,22.77,23.28,992850,23.46,23.81,22.77,23.28,992850,0.0,1.0
2021-12-21,23.56,23.59,23.18,23.5,537751,23.56,23.59,23.18,23.5,537751,0.0,1.0
2021-12-22,23.72,23.84,23.26,23.54,572632,23.72,23.84,23.26,23.54,572632,0.0,1.0
2021-12-23,24.09,24.21,23.66,23.7,458342,24.09,24.21,23.66,23.7,458342,0.0,1.0
2021-12-27,23.71,24.08,23.52,23.74,436377,23.71,24.08,23.52,23.74,436377,0.0,1.0
2021-12-28,23.51,24.135,23.47,23.68,411738,23.51,24.135,23.47,23.68,411738,0.0,1.0
2021-12-29,23.89,24.05,23.29,23.44,527796,23.89,24.05,23.29,23.44,527796,0.0,1.0
2021-12-30,23.35,24.01,23.28,23.84,544852,23.35,24.01,23.28,23.84,544852,0.0,1.0
2021-12-31,23.26,24.3,23.19,23.36,490844,23.26,24.3,23.19,23.36,490844,0.0,1.0
2022-01-03,24.15,24.21,22.94,23.19,809669,24.15,24.21,22.94,23.19,809669,0.0,1.0
2022-01-04,23.14,24.13,23.015,24.07,1920190,23.14,24.13,23.015,24.07,1920190,0.0,1.0
2022-01-05,23.3,23.88,22.93,23.03,1061050,23.3,23.88,22.93,23.03,1061050,0.0,1.0
2022-01-06,24.19,24.3,23.3,23.42,1066528,24.19,24.3,23.3,23.42,1066528,0.0,1.0
2022-01-07,24.01,24.74,23.9,24.23,1460542,24.01,24.74,23.9,24.23,1460542,0.0,1.0
2022-01-10,24.25,24.29,23.41,23.84,1246357,24.25,24.29,23.41,23.84,1246357,0.0,1.0
2022-01-11,25.02,25.39,23.32,24.32,1454891,25.02,25.39,23.32,24.32,1454891,0.0,1.0
2022-01-12,24.23,25.11,24.14,24.83,1095257,24.23,25.11,24.14,24.83,1095257,0.0,1.0
2022-01-13,24.87,25.11,23.755,23.755,1209181,24.87,25.11,23.755,23.755,1209181,0.0,1.0
2022-01-14,25.25,25.26,24.26,24.7,1057401,25.25,25.26,24.26,24.7,1057401,0.0,1.0
2022-01-18,25.22,25.54,24.8,25.13,1385744,25.22,25.54,24.8,25.13,1385744,0.0,1.0
2022-01-19,25.0,26.0,24.88,25.29,1138214,25.0,26.0,24.88,25.29,1138214,0.0,1.0
2022-01-20,24.32,25.31,24.26,25.05,1062104,24.32,25.31,24.26,25.05,1062104,0.0,1.0
2022-01-21,24.0,24.5,23.52,24.18,1972267,24.0,24.5,23.52,24.18,1972267,0.0,1.0
2022-01-24,25.56,25.64,23.64,23.64,1726630,25.56,25.64,23.64,23.64,1726630,0.0,1.0
2022-01-25,25.19,25.65,24.36,25.37,1128471,25.19,25.65,24.36,25.37,1128471,0.0,1.0
2022-01-26,25.01,25.74,24.77,25.29,1007330,25.01,25.74,24.77,25.29,1007330,0.0,1.0
2022-01-27,24.56,26.184,24.45,25.74,1529797,24.56,26.184,24.45,25.74,1529797,0.0,1.0
2022-01-28,25.08,25.13,24.31,24.55,1168115,25.08,25.13,24.31,24.55,1168115,0.0,1.0
2022-01-31,25.5,25.69,24.78,25.01,1117073,25.5,25.69,24.78,25.01,1117073,0.0,1.0
2022-02-01,25.27,25.819,24.7527,25.81,1266628,25.27,25.819,24.7527,25.81,1266628,0.0,1.0
2022-02-02,24.59,25.24,24.455,25.09,1080164,24.59,25.24,24.455,25.09,1080164,0.0,1.0
2022-02-03,23.99,24.57,23.8,24.46,1350238,23.99,24.57,23.8,24.46,1350238,0.0,1.0
2022-02-04,23.71,24.56,23.685,23.81,985371,23.71,24.56,23.685,23.81,985371,0.0,1.0
2022-02-07,23.55,23.78,23.41,23.58,891062,23.55,23.78,23.41,23.58,891062,0.0,1.0
2022-02-08,23.15,23.82,22.72,23.5,1239228,23.15,23.82,22.72,23.5,1239228,0.0,1.0
2022-02-09,23.57,23.82,23.145,23.2,1708766,23.57,23.82,23.145,23.2,1708766,0.0,1.0
2022-02-10,23.55,24.24,23.16,23.27,1400567,23.55,24.24,23.16,23.27,1400567,0.0,1.0
2022-02-11,23.2,23.98,23.135,23.28,680546,23.2,23.98,23.135,23.28,680546,0.0,1.0
2022-02-14,23.07,23.59,22.93,23.46,916082,23.07,23.59,22.93,23.46,916082,0.0,1.0
2022-02-15,23.31,23.49,22.8,23.03,2220506,23.31,23.49,22.8,23.03,2220506,0.0,1.0
2022-02-16,26.79,26.83,23.68,23.74,3201841,26.79,26.83,23.68,23.74,3201841,0.0,1.0
2022-02-17,25.35,26.77,24.68,26.47,1782201,25.35,26.77,24.68,26.47,1782201,0.0,1.0
2022-02-18,25.08,26.06,25.0,25.17,2041243,25.08,26.06,25.0,25.17,2041243,0.0,1.0
2022-02-22,25.01,25.62,24.36,24.65,1288811,25.01,25.62,24.36,24.65,1288811,0.0,1.0
2022-02-23,24.13,25.15,24.06,25.0,1349659,24.13,25.15,24.06,25.0,1349659,0.0,1.0
2022-02-24,24.75,25.0,23.47,23.48,1620202,24.75,25.0,23.47,23.48,1620202,0.0,1.0
2022-02-25,24.81,25.23,24.2,24.73,1077338,24.81,25.23,24.2,24.73,1077338,0.0,1.0
2022-02-28,24.86,24.98,23.95,24.7,1827471,24.86,24.98,23.95,24.7,1827471,0.0,1.0
2022-03-01,23.93,25.14,23.79,24.76,901264,23.93,25.14,23.79,24.76,901264,0.0,1.0
2022-03-02,23.66,24.33,23.58,24.03,650154,23.66,24.33,23.58,24.03,650154,0.0,1.0
2022-03-03,23.49,23.75,23.33,23.51,759572,23.49,23.75,23.33,23.51,759572,0.0,1.0
2022-03-04,23.18,23.71,22.96,23.09,927269,23.18,23.71,22.96,23.09,927269,0.0,1.0
2022-03-07,23.56,23.75,22.9,23.12,1266544,23.56,23.75,22.9,23.12,1266544,0.0,1.0
2022-03-08,23.88,24.91,23.405,23.43,1232309,23.88,24.91,23.405,23.43,1232309,0.0,1.0
2022-03-09,24.71,25.08,24.15,24.34,1326504,24.71,25.08,24.15,24.34,1326504,0.0,1.0
2022-03-10,24.88,25.1,24.44,24.49,714978,24.88,25.1,24.44,24.49,714978,0.0,1.0
2022-03-11,24.38,25.33,24.09,24.93,701245,24.38,25.33,24.09,24.93,701245,0.0,1.0
2022-03-14,23.57,24.427,23.0,23.38,1407121,23.57,24.427,23.0,23.38,1407121,0.0,1.0
2022-03-15,24.87,24.89,23.05,23.62,1272523,24.87,24.89,23.05,23.62,1272523,0.0,1.0
2022-03-16,25.39,25.42,24.46,25.25,1238915,25.39,25.42,24.46,25.25,1238915,0.0,1.0
2022-03-17,25.89,25.89,24.985,25.35,967505,25.89,25.89,24.985,25.35,967505,0.0,1.0
2022-03-18,26.12,26.52,25.68,26.17,2546067,26.12,26.52,25.68,26.17,2546067,0.0,1.0
2022-03-21,25.89,26.35,25.68,25.96,927164,25.89,26.35,25.68,25.96,927164,0.0,1.0
2022-03-22,26.1,26.38,25.37,25.84,1054997,26.1,26.38,25.37,25.84,1054997,0.0,1.0
2022-03-23,26.09,26.46,25.8,25.91,882748,26.09,26.46,25.8,25.91,882748,0.0,1.0
2022-03-24,26.57,26.74,25.78,26.19,770787,26.57,26.74,25.78,26.19,770787,0.0,1.0
2022-03-25,27.43,27.79,26.15,26.62,1057923,27.43,27.79,26.15,26.62,1057923,0.0,1.0
2022-03-28,27.48,27.63,27.25,27.25,1007771,27.48,27.63,27.25,27.25,1007771,0.0,1.0
2022-03-29,27.99,28.32,27.46,27.77,1832840,27.99,28.32,27.46,27.77,1832840,0.0,1.0
2022-03-30,26.57,28.35,26.42,27.98,3543153,26.57,28.35,26.42,27.98,3543153,0.0,1.0
2022-03-31,26.31,27.02,26.16,26.68,1606725,26.31,27.02,26.16,26.68,1606725,0.0,1.0
2022-04-01,28.06,28.1,26.169,26.45,1973531,28.06,28.1,26.169,26.45,1973531,0.0,1.0
2022-04-04,28.71,29.02,27.995,28.21,1479156,28.71,29.02,27.995,28.21,1479156,0.0,1.0
2022-04-05,28.57,29.2582,28.38,28.6,848299,28.57,29.2582,28.38,28.6,848299,0.0,1.0
2022-04-06,29.53,29.92,28.116,28.44,2070918,29.53,29.92,28.116,28.44,2070918,0.0,1.0
2022-04-07,29.61,29.9,29.11,29.5,1154887,29.61,29.9,29.11,29.5,1154887,0.0,1.0
2022-04-08,29.63,30.015,29.39,29.64,1020188,29.63,30.015,29.39,29.64,1020188,0.0,1.0
2022-04-11,28.69,29.78,28.62,29.43,901923,28.69,29.78,28.62,29.43,901923,0.0,1.0
2022-04-12,28.72,29.23,28.36,28.65,1227882,28.72,29.23,28.36,28.65,1227882,0.0,1.0
2022-04-13,28.74,29.65,28.51,29.1,2274965,28.74,29.65,28.51,29.1,2274965,0.0,1.0
2022-04-14,29.36,29.42,28.63,28.86,1380247,29.36,29.42,28.63,28.86,1380247,0.0,1.0
2022-04-18,28.9,29.34,28.5,29.12,1435619,28.9,29.34,28.5,29.12,1435619,0.0,1.0
2022-04-19,28.48,29.37,28.33,29.05,1472235,28.48,29.37,28.33,29.05,1472235,0.0,1.0
2022-04-20,29.45,29.85,28.65,29.1275,1856328,29.45,29.85,28.65,29.1275,1856328,0.0,1.0
2022-04-21,29.26,29.79,29.16,29.6,1621959,29.26,29.79,29.16,29.6,1621959,0.0,1.0
2022-04-22,28.2,29.77,28.165,29.24,1702973,28.2,29.77,28.165,29.24,1702973,0.0,1.0
2022-04-25,28.47,28.48,27.49,27.84,1093649,28.47,28.48,27.49,27.84,1093649,0.0,1.0
2022-04-26,27.14,28.74,27.02,28.19,1494533,27.14,28.74,27.02,28.19,1494533,0.0,1.0
2022-04-27,30.38,31.3725,29.53,30.67,4172765,30.38,31.3725,29.53,30.67,4172765,0.0,1.0
2022-04-28,29.79,32.79,28.67,32.23,3519987,29.79,32.79,28.67,32.23,3519987,0.0,1.0
2022-04-29,28.85,30.45,28.33,28.41,2067055,28.85,30.45,28.33,28.41,2067055,0.0,1.0
2022-05-02,28.88,29.585,28.38,28.79,1686543,28.88,29.585,28.38,28.79,1686543,0.0,1.0
2022-05-03,29.0,29.28,28.42,28.88,1597251,29.0,29.28,28.42,28.88,1597251,0.0,1.0
2022-05-04,28.95,29.24,27.81,29.03,1441895,28.95,29.24,27.81,29.03,1441895,0.0,1.0
2022-05-05,27.9,28.9,27.43,28.55,2598646,27.9,28.9,27.43,28.55,2598646,0.0,1.0
2022-05-06,27.63,28.32,27.33,27.66,1906771,27.63,28.32,27.33,27.66,1906771,0.0,1.0
2022-05-09,26.6,27.63,26.33,27.16,1746502,26.6,27.63,26.33,27.16,1746502,0.0,1.0
2022-05-10,26.95,27.82,26.53,27.24,2593447,26.95,27.82,26.53,27.24,2593447,0.0,1.0
2022-05-11,26.4,27.54,26.255,26.84,1681567,26.4,27.54,26.255,26.84,1681567,0.0,1.0
2022-05-12,26.57,27.36,26.14,26.3,1523335,26.57,27.36,26.14,26.3,1523335,0.0,1.0
2022-05-13,26.88,27.46,26.63,26.93,2558293,26.88,27.46,26.63,26.93,2558293,0.0,1.0
2022-05-16,28.93,28.96,26.675,26.76,1750234,28.93,28.96,26.675,26.76,1750234,0.0,1.0
2022-05-17,29.69,29.86,28.75,29.22,1367853,29.69,29.86,28.75,29.22,1367853,0.0,1.0
2022-05-18,28.87,29.77,28.64,29.13,1252809,28.87,29.77,28.64,29.13,1252809,0.0,1.0
2022-05-19,29.48,29.7,28.61,28.61,1080630,29.48,29.7,28.61,28.61,1080630,0.0,1.0
2022-05-20,30.0,30.6,29.1,29.79,1853124,30.0,30.6,29.1,29.79,1853124,0.0,1.0
2022-05-23,29.3,30.44,29.13,30.3,1002700,29.3,30.44,29.13,30.3,1002700,0.0,1.0
2022-05-24,28.35,29.205,28.24,29.0,1283643,28.35,29.205,28.24,29.0,1283643,0.0,1.0
2022-05-25,28.85,29.49,28.2,28.37,1372957,28.85,29.49,28.2,28.37,1372957,0.0,1.0
2022-05-26,29.36,29.539,28.32,28.88,917279,29.36,29.539,28.32,28.88,917279,0.0,1.0
2022-05-27,30.54,30.78,29.23,29.5,1892584,30.54,30.78,29.23,29.5,1892584,0.0,1.0
2022-05-31,29.85,30.5699,29.44,30.3,1837770,29.85,30.5699,29.44,30.3,1837770,0.0,1.0
2022-06-01,29.97,30.27,29.34,29.73,1206710,29.97,30.27,29.34,29.73,1206710,0.0,1.0
2022-06-02,29.75,30.5,28.645,30.0,1017886,29.75,30.5,28.645,30.0,1017886,0.0,1.0
2022-06-03,29.31,30.09,29.21,29.68,1168189,29.31,30.09,29.21,29.68,1168189,0.0,1.0
2022-06-06,28.34,29.64,28.1,29.64,1757300,28.34,29.64,28.1,29.64,1757300,0.0,1.0
2022-06-07,28.95,29.18,27.94,28.22,2860968,28.95,29.18,27.94,28.22,2860968,0.0,1.0
2022-06-08,28.97,29.25,28.6605,28.95,1302922,28.97,29.25,28.6605,28.95,1302922,0.0,1.0
2022-06-09,28.13,29.58,28.1,29.5,757535,28.13,29.58,28.1,29.5,757535,0.0,1.0
2022-06-10,27.46,27.765,27.09,27.55,1326968,27.46,27.765,27.09,27.55,1326968,0.0,1.0
2022-06-13,27.34,27.36,26.6,26.82,1155241,27.34,27.36,26.6,26.82,1155241,0.0,1.0
2022-06-14,27.19,27.62,26.585,27.46,900559,27.19,27.62,26.585,27.46,900559,0.0,1.0
2022-06-15,27.63,27.79,26.985,27.38,753246,27.63,27.79,26.985,27.38,753246,0.0,1.0
2022-06-16,27.01,27.485,26.74,27.04,1101716,27.01,27.485,26.74,27.04,1101716,0.0,1.0
2022-06-17,28.03,28.86,27.31,27.31,3246490,28.03,28.86,27.31,27.31,3246490,0.0,1.0
2022-06-21,27.65,28.615,27.62,28.42,1281040,27.65,28.615,27.62,28.42,1281040,0.0,1.0
2022-06-22,28.07,28.69,27.28,27.45,1725114,28.07,28.69,27.28,27.45,1725114,0.0,1.0
2022-06-23,29.56,29.7,28.15,28.19,1305726,29.56,29.7,28.15,28.19,1305726,0.0,1.0
2022-06-24,29.71,30.21,29.39,29.69,2294165,29.71,30.21,29.39,29.69,2294165,0.0,1.0
2022-06-27,29.77,30.14,29.565,29.89,645893,29.77,30.14,29.565,29.89,645893,0.0,1.0
2022-06-28,30.39,30.58,29.73,29.78,1153709,30.39,30.58,29.73,29.78,1153709,0.0,1.0
2022-06-29,30.29,30.57,29.905,30.42,1104416,30.29,30.57,29.905,30.42,1104416,0.0,1.0
2022-06-30,29.79,30.52,29.635,30.11,1165156,29.79,30.52,29.635,30.11,1165156,0.0,1.0
2022-07-01,30.53,30.58,29.58,29.85,887004,30.53,30.58,29.58,29.85,887004,0.0,1.0
2022-07-05,31.43,31.535,30.04,30.17,1369935,31.43,31.535,30.04,30.17,1369935,0.0,1.0
2022-07-06,31.87,32.13,30.61,31.57,2966363,31.87,32.13,30.61,31.57,2966363,0.0,1.0
2022-07-07,31.48,32.23,31.17,31.61,1864285,31.48,32.23,31.17,31.61,1864285,0.0,1.0
2022-07-08,31.85,32.02,30.52,31.29,1307847,31.85,32.02,30.52,31.29,1307847,0.0,1.0
2022-07-11,30.9,32.1,30.84,31.78,1477326,30.9,32.1,30.84,31.78,1477326,0.0,1.0
2022-07-12,30.73,31.15,30.21,30.97,1079084,30.73,31.15,30.21,30.97,1079084,0.0,1.0
2022-07-13,30.55,31.395,30.16,30.27,975231,30.55,31.395,30.16,30.27,975231,0.0,1.0
2022-07-14,29.68,30.19,29.43,29.78,1009773,29.68,30.19,29.43,29.78,1009773,0.0,1.0
2022-07-15,29.93,30.43,29.53,30.23,1237778,29.93,30.43,29.53,30.23,1237778,0.0,1.0
2022-07-18,29.38,30.81,29.2,30.27,1671856,29.38,30.81,29.2,30.27,1671856,0.0,1.0
2022-07-19,29.76,30.07,29.44,29.72,1168659,29.76,30.07,29.44,29.72,1168659,0.0,1.0
2022-07-20,29.35,29.875,28.36,29.7,1519736,29.35,29.875,28.36,29.7,1519736,0.0,1.0
2022-07-21,29.05,29.43,28.88,29.35,1054819,29.05,29.43,28.88,29.35,1054819,0.0,1.0
2022-07-22,28.82,29.27,28.54,29.13,1168805,28.82,29.27,28.54,29.13,1168805,0.0,1.0
2022-07-25,29.04,29.245,28.57,28.62,986888,29.04,29.245,28.57,28.62,986888,0.0,1.0
2022-07-26,29.39,29.95,28.7,29.08,1834236,29.39,29.95,28.7,29.08,1834236,0.0,1.0
2022-07-27,27.83,29.47,27.6,29.12,3220767,27.83,29.47,27.6,29.12,3220767,0.0,1.0
2022-07-28,26.55,27.89,26.27,27.89,3528541,26.55,27.89,26.27,27.89,3528541,0.0,1.0
2022-07-29,25.6,26.5728,25.52,26.46,2733732,25.6,26.5728,25.52,26.46,2733732,0.0,1.0
2022-08-01,25.17,25.5,24.75,25.5,1935192,25.17,25.5,24.75,25.5,1935192,0.0,1.0
2022-08-02,25.63,25.86,24.86,24.86,1920651,25.63,25.86,24.86,24.86,1920651,0.0,1.0
2022-08-03,25.32,26.09,25.255,25.75,1193859,25.32,26.09,25.255,25.75,1193859,0.0,1.0
2022-08-04,25.9,26.01,25.26,25.33,1517244,25.9,26.01,25.26,25.33,1517244,0.0,1.0
2022-08-05,25.77,25.92,25.24,25.7,1799810,25.77,25.92,25.24,25.7,1799810,0.0,1.0
2022-08-08,25.75,26.225,25.615,25.82,3166853,25.75,26.225,25.615,25.82,3166853,0.0,1.0
2022-08-09,25.6,26.1,25.44,25.81,2248868,25.6,26.1,25.44,25.81,2248868,0.0,1.0
2022-08-10,25.65,25.78,25.43,25.75,1189008,25.65,25.78,25.43,25.75,1189008,0.0,1.0
2022-08-11,25.47,25.76,25.24,25.63,1117957,25.47,25.76,25.24,25.63,1117957,0.0,1.0
2022-08-12,26.15,26.16,25.33,25.47,1299517,26.15,26.16,25.33,25.47,1299517,0.0,1.0
2022-08-15,26.6,26.82,25.96,25.96,1605755,26.6,26.82,25.96,25.96,1605755,0.0,1.0
2022-08-16,26.45,26.8,26.04,26.42,1021569,26.45,26.8,26.04,26.42,1021569,0.0,1.0
2022-08-17,25.61,26.42,25.53,26.23,956106,25.61,26.42,25.53,26.23,956106,0.0,1.0
2022-08-18,25.24,25.78,25.12,25.72,1352131,25.24,25.78,25.12,25.72,1352131,0.0,1.0
2022-08-19,25.26,25.49,25.07,25.24,1310676,25.26,25.49,25.07,25.24,1310676,0.0,1.0
2022-08-22,24.99,25.44,24.92,25.25,833027,24.99,25.44,24.92,25.25,833027,0.0,1.0
2022-08-23,24.91,25.11,24.51,24.88,872386,24.91,25.11,24.51,24.88,872386,0.0,1.0
2022-08-24,25.21,25.34,24.8201,24.99,616795,25.21,25.34,24.8201,24.99,616795,0.0,1.0
2022-08-25,24.94,25.635,24.9,25.39,1017465,24.94,25.635,24.9,25.39,1017465,0.0,1.0
2022-08-26,24.54,25.055,24.52,25.0,1171726,24.54,25.055,24.52,25.0,1171726,0.0,1.0
2022-08-29,24.12,24.54,24.1,24.43,839616,24.12,24.54,24.1,24.43,839616,0.0,1.0
2022-08-30,24.25,24.28,23.78,24.24,1628248,24.25,24.28,23.78,24.24,1628248,0.0,1.0
2022-08-31,23.67,24.541,23.64,24.46,1800128,23.67,24.541,23.64,24.46,1800128,0.0,1.0
2022-09-01,24.36,24.39,23.41,23.64,1369016,24.36,24.39,23.41,23.64,1369016,0.0,1.0
2022-09-02,24.51,25.02,24.39,24.55,1205416,24.51,25.02,24.39,24.55,1205416,0.0,1.0
2022-09-06,23.95,24.55,23.795,24.55,945641,23.95,24.55,23.795,24.55,945641,0.0,1.0
2022-09-07,24.14,24.21,23.85,23.89,1481085,24.14,24.21,23.85,23.89,1481085,0.0,1.0
2022-09-08,24.06,24.295,23.58,24.02,1371055,24.06,24.295,23.58,24.02,1371055,0.0,1.0
2022-09-09,24.01,24.235,23.9,24.09,885048,24.01,24.235,23.9,24.09,885048,0.0,1.0
2022-09-12,24.22,24.49,24.0,24.0,888257,24.22,24.49,24.0,24.0,888257,0.0,1.0
2022-09-13,23.61,24.27,23.48,24.16,1225673,23.61,24.27,23.48,24.16,1225673,0.0,1.0
2022-09-14,23.76,23.95,23.47,23.62,1107225,23.76,23.95,23.47,23.62,1107225,0.0,1.0
2022-09-15,23.77,23.93,23.52,23.74,591134,23.77,23.93,23.52,23.74,591134,0.0,1.0
2022-09-16,23.37,23.795,22.98,23.77,2123481,23.37,23.795,22.98,23.77,2123481,0.0,1.0
2022-09-19,22.9,23.41,22.69,23.2,1626193,22.9,23.41,22.69,23.2,1626193,0.0,1.0
2022-09-20,23.26,23.33,22.32,22.74,1291464,23.26,23.33,22.32,22.74,1291464,0.0,1.0
2022-09-21,22.43,23.33,22.395,23.28,836474,22.43,23.33,22.395,23.28,836474,0.0,1.0
2022-09-22,22.47,22.64,22.07,22.43,598294,22.47,22.64,22.07,22.43,598294,0.0,1.0
2022-09-23,22.32,22.45,21.96,22.37,1112712,22.32,22.45,21.96,22.37,1112712,0.0,1.0
2022-09-26,22.0,22.52,21.95,22.32,1028313,22.0,22.52,21.95,22.32,1028313,0.0,1.0
2022-09-27,22.02,22.38,21.81,22.15,972461,22.02,22.38,21.81,22.15,972461,0.0,1.0
2022-09-28,22.93,22.99,22.21,22.4,2131521,22.93,22.99,22.21,22.4,2131521,0.0,1.0
2022-09-29,22.46,22.965,22.32,22.88,1259553,22.46,22.965,22.32,22.88,1259553,0.0,1.0
2022-09-30,22.33,22.74,22.28,22.51,1922483,22.33,22.74,22.28,22.51,1922483,0.0,1.0
2022-10-03,22.95,23.22,22.34,22.66,2010889,22.95,23.22,22.34,22.66,2010889,0.0,1.0
2022-10-04,23.01,23.315,22.73,22.83,1711385,23.01,23.315,22.73,22.83,1711385,0.0,1.0
2022-10-05,23.13,23.38,22.7,22.8,1349384,23.13,23.38,22.7,22.8,1349384,0.0,1.0
2022-10-06,22.81,23.02,22.595,23.02,1857991,22.81,23.02,22.595,23.02,1857991,0.0,1.0
2022-10-07,22.13,22.7806,22.1,22.65,1968248,22.13,22.7806,22.1,22.65,1968248,0.0,1.0
2022-10-10,21.94,22.38,21.92,22.25,1770860,21.94,22.38,21.92,22.25,1770860,0.0,1.0
2022-10-11,22.6,22.61,21.75,21.97,2904561,22.6,22.61,21.75,21.97,2904561,0.0,1.0
2022-10-12,22.18,22.78,21.93,22.6,1435610,22.18,22.78,21.93,22.6,1435610,0.0,1.0
2022-10-13,22.72,22.93,21.92,21.96,2032420,22.72,22.93,21.92,21.96,2032420,0.0,1.0
2022-10-14,22.62,23.48,22.55,23.23,2071695,22.62,23.48,22.55,23.23,2071695,0.0,1.0
2022-10-17,23.12,23.26,22.6932,22.71,1955268,23.12,23.26,22.6932,22.71,1955268,0.0,1.0
2022-10-18,22.87,23.57,22.785,23.26,1748690,22.87,23.57,22.785,23.26,1748690,0.0,1.0
2022-10-19,22.38,22.775,22.305,22.7,2113840,22.38,22.775,22.305,22.7,2113840,0.0,1.0
2022-10-20,21.99,22.63,21.855,22.38,2366066,21.99,22.63,21.855,22.38,2366066,0.0,1.0
2022-10-21,22.26,22.32,21.76,22.08,3050302,22.26,22.32,21.76,22.08,3050302,0.0,1.0
2022-10-24,22.27,22.5,22.055,22.28,1752894,22.27,22.5,22.055,22.28,1752894,0.0,1.0
2022-10-25,23.08,23.195,22.25,22.29,2957851,23.08,23.195,22.25,22.29,2957851,0.0,1.0
2022-10-26,22.66,23.105,22.5,22.98,1996525,22.66,23.105,22.5,22.98,1996525,0.0,1.0
2022-10-27,22.74,23.28,22.66,22.96,2359934,22.74,23.28,22.66,22.96,2359934,0.0,1.0
2022-10-28,23.33,23.36,22.49,22.82,2079213,23.33,23.36,22.49,22.82,2079213,0.0,1.0
2022-10-31,22.7,23.32,22.58,23.32,1875179,22.7,23.32,22.58,23.32,1875179,0.0,1.0
2022-11-01,23.25,23.36,22.6009,22.79,1687439,23.25,23.36,22.6009,22.79,1687439,0.0,1.0
2022-11-02,24.06,24.98,22.71,23.75,4174276,24.06,24.98,22.71,23.75,4174276,0.0,1.0
2022-11-03,24.14,25.36,24.11,24.83,2474231,24.14,25.36,24.11,24.83,2474231,0.0,1.0
2022-11-04,23.98,24.4,23.445,23.82,2056512,23.98,24.4,23.445,23.82,2056512,0.0,1.0
2022-11-07,23.32,24.16,23.28,23.88,2249611,23.32,24.16,23.28,23.88,2249611,0.0,1.0
2022-11-08,23.19,24.12,23.155,23.3,1716571,23.19,24.12,23.155,23.3,1716571,0.0,1.0
2022-11-09,23.68,24.15,23.11,23.11,1455873,23.68,24.15,23.11,23.11,1455873,0.0,1.0
2022-11-10,24.29,24.56,23.73,24.27,1894944,24.29,24.56,23.73,24.27,1894944,0.0,1.0
2022-11-11,23.59,24.28,22.99,24.28,1779996,23.59,24.28,22.99,24.28,1779996,0.0,1.0
2022-11-14,22.79,23.805,22.76,23.68,1794760,22.79,23.805,22.76,23.68,1794760,0.0,1.0
2022-11-15,22.58,23.13,22.395,23.11,1840349,22.58,23.13,22.395,23.11,1840349,0.0,1.0
2022-11-16,22.38,22.66,22.09,22.6,1198497,22.38,22.66,22.09,22.6,1198497,0.0,1.0
2022-11-17,22.57,23.14,22.31,22.68,1632606,22.57,23.14,22.31,22.68,1632606,0.0,1.0
2022-11-18,23.44,23.66,22.81,22.9,1398851,23.44,23.66,22.81,22.9,1398851,0.0,1.0
2022-11-21,23.74,23.86,23.19,23.52,1312043,23.74,23.86,23.19,23.52,1312043,0.0,1.0
2022-11-22,24.5,24.79,23.94,24.01,2217903,24.5,24.79,23.94,24.01,2217903,0.0,1.0
2022-11-23,24.27,24.73,24.02,24.53,2457396,24.27,24.73,24.02,24.53,2457396,0.0,1.0
2022-11-25,24.2,24.52,24.11,24.28,652814,24.2,24.52,24.11,24.28,652814,0.0,1.0
2022-11-28,23.97,24.385,23.82,24.22,1255403,23.97,24.385,23.82,24.22,1255403,0.0,1.0
2022-11-29,24.02,24.33,23.71,24.0,1013699,24.02,24.33,23.71,24.0,1013699,0.0,1.0
2022-11-30,24.78,24.82,23.96,24.21,1561556,24.78,24.82,23.96,24.21,1561556,0.0,1.0
2022-12-01,25.2,25.38,24.716,24.89,1158936,25.2,25.38,24.716,24.89,1158936,0.0,1.0
2022-12-02,26.09,26.17,24.85,25.13,1978496,26.09,26.17,24.85,25.13,1978496,0.0,1.0
2022-12-05,25.51,26.07,25.33,26.05,1095352,25.51,26.07,25.33,26.05,1095352,0.0,1.0
2022-12-06,25.0,25.325,24.79,25.28,822757,25.0,25.325,24.79,25.28,822757,0.0,1.0
2022-12-07,25.27,25.32,24.82,25.16,1306988,25.27,25.32,24.82,25.16,1306988,0.0,1.0
2022-12-08,25.48,25.72,25.16,25.37,753976,25.48,25.72,25.16,25.37,753976,0.0,1.0
2022-12-09,24.7,25.48,24.675,25.42,1010564,24.7,25.48,24.675,25.42,1010564,0.0,1.0
2022-12-12,25.28,25.37,24.505,24.63,3870890,25.28,25.37,24.505,24.63,3870890,0.0,1.0
2022-12-13,25.54,25.7,24.96,25.38,1683366,25.54,25.7,24.96,25.38,1683366,0.0,1.0
2022-12-14,25.62,25.825,25.03,25.32,1147328,25.62,25.825,25.03,25.32,1147328,0.0,1.0
2022-12-15,25.09,25.62,25.0,25.62,1049222,25.09,25.62,25.0,25.62,1049222,0.0,1.0
2022-12-16,25.52,25.6,24.69,24.82,2185745,25.52,25.6,24.69,24.82,2185745,0.0,1.0
2022-12-19,25.24,25.6,24.8,25.56,1142021,25.24,25.6,24.8,25.56,1142021,0.0,1.0
2022-12-20,25.72,25.8773,25.13,25.13,943027,25.72,25.8773,25.13,25.13,943027,0.0,1.0
2022-12-21,25.98,26.23,25.53,25.81,835536,25.98,26.23,25.53,25.81,835536,0.0,1.0
2022-12-22,25.61,25.97,25.52,25.83,1055341,25.61,25.97,25.52,25.83,1055341,0.0,1.0
2022-12-23,25.49,25.888,25.33,25.49,1057003,25.49,25.888,25.33,25.49,1057003,0.0,1.0
2022-12-27,25.19,25.6352,25.13,25.47,791480,25.19,25.6352,25.13,25.47,791480,0.0,1.0
2022-12-28,25.26,25.5,24.91,25.18,1126530,25.26,25.5,24.91,25.18,1126530,0.0,1.0
2022-12-29,26.24,26.335,25.235,25.35,1229620,26.24,26.335,25.235,25.35,1229620,0.0,1.0
2022-12-30,26.13,26.21,25.73,26.15,799104,26.13,26.21,25.73,26.15,799104,0.0,1.0
2023-01-03,25.87,26.33,25.77,26.13,1063603,25.87,26.33,25.77,26.13,1063603,0.0,1.0
2023-01-04,25.33,26.15,25.115,25.94,1275085,25.33,26.15,25.115,25.94,1275085,0.0,1.0
2023-01-05,25.31,25.415,25.0,25.28,708302,25.31,25.415,25.0,25.28,708302,0.0,1.0
2023-01-06,27.11,27.65,26.09,26.35,2177675,27.11,27.65,26.09,26.35,2177675,0.0,1.0
2023-01-09,26.14,27.22,25.87,27.01,2065410,26.14,27.22,25.87,27.01,2065410,0.0,1.0
2023-01-10,27.09,27.2353,26.0282,26.21,1787319,27.09,27.2353,26.0282,26.21,1787319,0.0,1.0
2023-01-11,26.84,27.02,26.24,27.02,1421991,26.84,27.02,26.24,27.02,1421991,0.0,1.0
2023-01-12,27.56,27.58,26.56,26.75,1351224,27.56,27.58,26.56,26.75,1351224,0.0,1.0
2023-01-13,27.31,27.61,27.02,27.46,1334209,27.31,27.61,27.02,27.46,1334209,0.0,1.0
2023-01-17,28.54,28.62,27.26,27.94,2391583,28.54,28.62,27.26,27.94,2391583,0.0,1.0
2023-01-18,27.66,28.68,27.605,28.68,1816816,27.66,28.68,27.605,28.68,1816816,0.0,1.0
2023-01-19,27.89,28.02,27.38,27.56,1587785,27.89,28.02,27.38,27.56,1587785,0.0,1.0
2023-01-20,27.72,28.82,27.69,28.13,1932905,27.72,28.82,27.69,28.13,1932905,0.0,1.0
2023-01-23,27.34,27.71,27.125,27.6,1638512,27.34,27.71,27.125,27.6,1638512,0.0,1.0
2023-01-24,27.98,27.98,27.05,27.17,844901,27.98,27.98,27.05,27.17,844901,0.0,1.0
2023-01-25,28.34,28.58,27.95,27.95,1661852,28.34,28.58,27.95,27.95,1661852,0.0,1.0
2023-01-26,28.5,28.55,28.16,28.31,1037067,28.5,28.55,28.16,28.31,1037067,0.0,1.0
2023-01-27,29.02,29.05,28.5,28.62,1162351,29.02,29.05,28.5,28.62,1162351,0.0,1.0
2023-01-30,28.79,29.28,28.74,29.04,1130453,28.79,29.28,28.74,29.04,1130453,0.0,1.0
2023-01-31,28.64,29.04,28.53,28.79,1169340,28.64,29.04,28.53,28.79,1169340,0.0,1.0
2023-02-01,28.69,29.0,28.19,28.57,1094926,28.69,29.0,28.19,28.57,1094926,0.0,1.0
2023-02-02,27.62,28.62,27.365,28.62,970111,27.62,28.62,27.365,28.62,970111,0.0,1.0
2023-02-03,27.35,27.89,27.27,27.51,908116,27.35,27.89,27.27,27.51,908116,0.0,1.0
2023-02-06,27.1,27.54,26.92,27.33,978528,27.1,27.54,26.92,27.33,978528,0.0,1.0
2023-02-07,27.18,27.26,26.59,27.05,1261765,27.18,27.26,26.59,27.05,1261765,0.0,1.0
2023-02-08,26.79,27.18,26.76,27.09,960123,26.79,27.18,26.76,27.09,960123,0.0,1.0
2023-02-09,27.1,28.3023,26.97,27.06,995501,27.1,28.3023,26.97,27.06,995501,0.0,1.0
2023-02-10,27.09,27.25,26.92,27.25,825431,27.09,27.25,26.92,27.25,825431,0.0,1.0
2023-02-13,27.69,27.72,26.95,27.14,1005412,27.69,27.72,26.95,27.14,1005412,0.0,1.0
2023-02-14,27.67,27.925,27.47,27.48,1137168,27.67,27.925,27.47,27.48,1137168,0.0,1.0
2023-02-15,26.99,27.46,26.53,27.46,1876399,26.99,27.46,26.53,27.46,1876399,0.0,1.0
2023-02-16,28.18,29.49,27.36,29.3,3097625,28.18,29.49,27.36,29.3,3097625,0.0,1.0
2023-02-17,28.07,28.67,27.73,28.3,1481858,28.07,28.67,27.73,28.3,1481858,0.0,1.0
2023-02-21,27.77,28.17,27.62,27.89,1266483,27.77,28.17,27.62,27.89,1266483,0.0,1.0
2023-02-22,27.77,28.015,27.57,27.57,1462211,27.77,28.015,27.57,27.57,1462211,0.0,1.0
2023-02-23,27.36,27.885,27.23,27.65,1407824,27.36,27.885,27.23,27.65,1407824,0.0,1.0
2023-02-24,27.18,27.45,27.0,27.17,1220317,27.18,27.45,27.0,27.17,1220317,0.0,1.0
2023-02-27,27.19,27.39,27.1,27.26,1207236,27.19,27.39,27.1,27.26,1207236,0.0,1.0
2023-02-28,26.74,27.375,26.72,27.08,1520260,26.74,27.375,26.72,27.08,1520260,0.0,1.0
2023-03-01,27.38,27.56,26.8,26.8,1310322,27.38,27.56,26.8,26.8,1310322,0.0,1.0
2023-03-02,27.19,27.49,27.09,27.27,976616,27.19,27.49,27.09,27.27,976616,0.0,1.0
2023-03-03,27.25,27.5,26.9271,27.15,751891,27.25,27.5,26.9271,27.15,751891,0.0,1.0
2023-03-06,27.22,27.25,26.9,27.07,728087,27.22,27.25,26.9,27.07,728087,0.0,1.0
2023-03-07,27.04,27.38,26.925,27.22,710252,27.04,27.38,26.925,27.22,710252,0.0,1.0
2023-03-08,26.86,27.14,26.6325,27.02,697162,26.86,27.14,26.6325,27.02,697162,0.0,1.0
2023-03-09,26.9,27.14,26.85,27.0,1292149,26.9,27.14,26.85,27.0,1292149,0.0,1.0
2023-03-10,26.61,26.95,26.01,26.95,1449133,26.61,26.95,26.01,26.95,1449133,0.0,1.0
2023-03-13,26.62,27.2537,26.3762,26.44,799710,26.62,27.2537,26.3762,26.44,799710,0.0,1.0
2023-03-14,26.82,26.96,26.47,26.87,960418,26.82,26.96,26.47,26.87,960418,0.0,1.0
2023-03-15,26.62,26.76,26.24,26.59,1227108,26.62,26.76,26.24,26.59,1227108,0.0,1.0
2023-03-16,26.68,26.895,26.24,26.43,1114023,26.68,26.895,26.24,26.43,1114023,0.0,1.0
2023-03-17,26.03,26.66,25.975,26.66,2057504,26.03,26.66,25.975,26.66,2057504,0.0,1.0
2023-03-20,26.63,26.66,26.09,26.18,602693,26.63,26.66,26.09,26.18,602693,0.0,1.0
2023-03-21,26.52,26.865,26.44,26.74,634104,26.52,26.865,26.44,26.74,634104,0.0,1.0
2023-03-22,25.83,26.44,25.8,26.44,967810,25.83,26.44,25.8,26.44,967810,0.0,1.0
2023-03-23,25.75,26.15,25.43,25.98,914175,25.75,26.15,25.43,25.98,914175,0.0,1.0
2023-03-24,26.49,26.53,25.48,25.73,1009211,26.49,26.53,25.48,25.73,1009211,0.0,1.0
2023-03-27,27.01,27.2,26.445,26.59,967971,27.01,27.2,26.445,26.59,967971,0.0,1.0
2023-03-28,27.29,27.4,27.0,27.0,1291740,27.29,27.4,27.0,27.0,1291740,0.0,1.0
2023-03-29,27.92,27.97,27.28,27.29,1174145,27.92,27.97,27.28,27.29,1174145,0.0,1.0
2023-03-30,27.82,28.07,27.62,28.01,1266586,27.82,28.07,27.62,28.01,1266586,0.0,1.0
2023-03-31,28.19,28.27,27.74,27.75,1400482,28.19,28.27,27.74,27.75,1400482,0.0,1.0
2023-04-03,28.67,28.7,27.81,28.06,1083854,28.67,28.7,27.81,28.06,1083854,0.0,1.0
2023-04-04,29.1,29.11,28.4,28.67,1152332,29.1,29.11,28.4,28.67,1152332,0.0,1.0
2023-04-05,29.37,29.68,29.12,29.12,1053146,29.37,29.68,29.12,29.12,1053146,0.0,1.0
2023-04-06,29.22,29.54,29.04,29.54,1265577,29.22,29.54,29.04,29.54,1265577,0.0,1.0
2023-04-10,28.92,29.24,28.88,29.05,1167341,28.92,29.24,28.88,29.05,1167341,0.0,1.0
2023-04-11,28.84,29.43,28.75,29.17,1012340,28.84,29.43,28.75,29.17,1012340,0.0,1.0
2023-04-12,28.97,29.3399,28.86,28.98,751263,28.97,29.3399,28.86,28.98,751263,0.0,1.0
2023-04-13,29.88,29.99,28.97,28.99,1543573,29.88,29.99,28.97,28.99,1543573,0.0,1.0
2023-04-14,29.35,29.775,28.88,29.58,5973232,29.35,29.775,28.88,29.58,5973232,0.0,1.0
2023-04-17,29.44,29.86,29.26,29.57,1564775,29.44,29.86,29.26,29.57,1564775,0.0,1.0
2023-04-18,29.25,29.46,29.03,29.46,763906,29.25,29.46,29.03,29.46,763906,0.0,1.0
2023-04-19,29.3,29.34,28.8213,29.19,717187,29.3,29.34,28.8213,29.19,717187,0.0,1.0
2023-04-20,29.0,29.3,28.91,29.28,916183,29.0,29.3,28.91,29.28,916183,0.0,1.0
2023-04-21,29.38,29.51,29.01,29.08,1768684,29.38,29.51,29.01,29.08,1768684,0.0,1.0
2023-04-24,29.18,29.49,28.93,29.3,934537,29.18,29.49,28.93,29.3,934537,0.0,1.0
2023-04-25,30.51,30.745,29.19,29.29,3020595,30.51,30.745,29.19,29.29,3020595,0.0,1.0
2023-04-26,28.38,30.13,28.24,29.76,2553808,28.38,30.13,28.24,29.76,2553808,0.0,1.0
2023-04-27,28.34,28.565,27.68,28.37,1710514,28.34,28.565,27.68,28.37,1710514,0.0,1.0
2023-04-28,28.55,28.85,27.76,28.22,1217687,28.55,28.85,27.76,28.22,1217687,0.0,1.0
2023-05-01,28.64,29.05,28.47,28.61,1188694,28.64,29.05,28.47,28.61,1188694,0.0,1.0
2023-05-02,28.51,28.81,28.275,28.5,1369148,28.51,28.81,28.275,28.5,1369148,0.0,1.0
2023-05-03,28.65,28.85,28.01,28.59,1319698,28.65,28.85,28.01,28.59,1319698,0.0,1.0
2023-05-04,28.71,28.79,28.31,28.53,730693,28.71,28.79,28.31,28.53,730693,0.0,1.0
2023-05-05,29.45,29.49,28.825,28.84,1075694,29.45,29.49,28.825,28.84,1075694,0.0,1.0
2023-05-08,30.91,31.02,29.38,29.46,2427975,30.91,31.02,29.38,29.46,2427975,0.0,1.0
2023-05-09,30.92,31.33,30.92,30.97,1202788,30.92,31.33,30.92,30.97,1202788,0.0,1.0
2023-05-10,31.37,31.47,30.95,30.97,1168877,31.37,31.47,30.95,30.97,1168877,0.0,1.0
2023-05-11,31.18,31.34,31.06,31.34,1158793,31.18,31.34,31.06,31.34,1158793,0.0,1.0
2023-05-12,31.16,31.35,31.0,31.32,1045629,31.16,31.35,31.0,31.32,1045629,0.0,1.0
2023-05-15,31.0,31.335,30.91,31.23,1089480,31.0,31.335,30.91,31.23,1089480,0.0,1.0
2023-05-16,31.02,31.13,30.375,30.56,1079817,31.02,31.13,30.375,30.56,1079817,0.0,1.0
2023-05-17,31.0,31.23,30.815,30.99,1219892,31.0,31.23,30.815,30.99,1219892,0.0,1.0
2023-05-18,30.18,30.93,29.98,30.75,1020098,30.18,30.93,29.98,30.75,1020098,0.0,1.0
2023-05-19,30.48,30.675,30.32,30.32,853881,30.48,30.675,30.32,30.32,853881,0.0,1.0
2023-05-22,30.23,30.65,29.99,30.48,799223,30.23,30.65,29.99,30.48,799223,0.0,1.0
2023-05-23,29.78,30.37,29.7625,30.23,773202,29.78,30.37,29.7625,30.23,773202,0.0,1.0
2023-05-24,29.35,29.75,29.045,29.75,940652,29.35,29.75,29.045,29.75,940652,0.0,1.0
2023-05-25,29.38,29.66,29.1,29.22,936232,29.38,29.66,29.1,29.22,936232,0.0,1.0
2023-05-26,29.32,29.69,29.23,29.39,603647,29.32,29.69,29.23,29.39,603647,0.0,1.0
2023-05-30,29.18,29.3,28.56,29.11,969633,29.18,29.3,28.56,29.11,969633,0.0,1.0
2023-05-31,28.93,29.64,28.73,29.2,1407834,28.93,29.64,28.73,29.2,1407834,0.0,1.0
2023-06-01,29.28,29.42,28.72,29.03,755456,29.28,29.42,28.72,29.03,755456,0.0,1.0
2023-06-02,29.51,29.57,28.93,29.4,991581,29.51,29.57,28.93,29.4,991581,0.0,1.0
2023-06-05,29.46,29.9,29.21,29.29,723694,29.46,29.9,29.21,29.29,723694,0.0,1.0
2023-06-06,30.4,30.42,29.78,30.0,1401597,30.4,30.42,29.78,30.0,1401597,0.0,1.0
2023-06-07,31.05,31.73,30.66,30.67,2318564,31.05,31.73,30.66,30.67,2318564,0.0,1.0
2023-06-08,31.54,32.28,31.03,31.15,2227252,31.54,32.28,31.03,31.15,2227252,0.0,1.0
2023-06-09,31.13,31.54,31.03,31.35,915430,31.13,31.54,31.03,31.35,915430,0.0,1.0
2023-06-12,31.22,31.46,30.97,31.28,928471,31.22,31.46,30.97,31.28,928471,0.0,1.0
2023-06-13,31.48,31.775,31.11,31.28,1709677,31.48,31.775,31.11,31.28,1709677,0.0,1.0
2023-06-14,31.76,31.835,31.2,31.48,956775,31.76,31.835,31.2,31.48,956775,0.0,1.0
2023-06-15,31.93,32.105,31.65,31.78,994219,31.93,32.105,31.65,31.78,994219,0.0,1.0
2023-06-16,32.19,32.41,31.86,32.33,1686241,32.19,32.41,31.86,32.33,1686241,0.0,1.0
2023-06-20,32.43,32.49,31.85,32.34,1003018,32.43,32.49,31.85,32.34,1003018,0.0,1.0
2023-06-21,32.93,33.3,32.27,32.5,1604828,32.93,33.3,32.27,32.5,1604828,0.0,1.0
2023-06-22,33.63,33.64,32.82,32.86,1987375,33.63,33.64,32.82,32.86,1987375,0.0,1.0
2023-06-23,33.34,33.67,32.8605,33.48,2584636,33.34,33.67,32.8605,33.48,2584636,0.0,1.0
2023-06-26,32.66,33.71,32.485,33.71,1412665,32.66,33.71,32.485,33.71,1412665,0.0,1.0
2023-06-27,33.0,33.095,32.56,32.7,1401813,33.0,33.095,32.56,32.7,1401813,0.0,1.0
2023-06-28,32.66,33.2,32.45,33.04,1578779,32.66,33.2,32.45,33.04,1578779,0.0,1.0
2023-06-29,31.33,32.89,30.975,32.54,2721419,31.33,32.89,30.975,32.54,2721419,0.0,1.0
2023-06-30,31.3,31.55,31.105,31.5,1505805,31.3,31.55,31.105,31.5,1505805,0.0,1.0
2023-07-03,30.49,31.23,30.45,31.23,732923,30.49,31.23,30.45,31.23,732923,0.0,1.0
2023-07-05,30.09,30.48,30.06,30.47,1377910,30.09,30.48,30.06,30.47,1377910,0.0,1.0
2023-07-06,30.05,30.53,29.705,30.01,1220566,30.05,30.53,29.705,30.01,1220566,0.0,1.0
2023-07-07,29.88,30.08,29.34,30.08,1215083,29.88,30.08,29.34,30.08,1215083,0.0,1.0
2023-07-10,29.64,30.03,29.52,29.78,1691887,29.64,30.03,29.52,29.78,1691887,0.0,1.0
2023-07-11,30.24,30.335,29.71,29.8,1133319,30.24,30.335,29.71,29.8,1133319,0.0,1.0
2023-07-12,29.96,30.47,29.875,30.44,839739,29.96,30.47,29.875,30.44,839739,0.0,1.0
2023-07-13,30.01,30.225,29.88,29.99,994492,30.01,30.225,29.88,29.99,994492,0.0,1.0
2023-07-14,30.44,30.53,29.8,30.07,1368094,30.44,30.53,29.8,30.07,1368094,0.0,1.0
2023-07-17,30.58,31.01,30.44,30.44,1861651,30.58,31.01,30.44,30.44,1861651,0.0,1.0
2023-07-18,31.48,31.49,30.59,30.71,1163294,31.48,31.49,30.59,30.71,1163294,0.0,1.0
2023-07-19,31.73,32.565,31.5,31.6,1483661,31.73,32.565,31.5,31.6,1483661,0.0,1.0
2023-07-20,31.97,32.08,31.65,31.98,1045066,31.97,32.08,31.65,31.98,1045066,0.0,1.0
2023-07-21,31.92,32.26,31.82,32.16,993584,31.92,32.26,31.82,32.16,993584,0.0,1.0
2023-07-24,31.79,32.18,31.615,32.02,1203713,31.79,32.18,31.615,32.02,1203713,0.0,1.0
2023-07-25,30.84,31.77,30.83,31.77,1708844,30.84,31.77,30.83,31.77,1708844,0.0,1.0
2023-07-26,30.05,30.41,29.23,30.12,2724468,30.05,30.41,29.23,30.12,2724468,0.0,1.0
2023-07-27,30.28,30.62,29.96,30.22,2395526,30.28,30.62,29.96,30.22,2395526,0.0,1.0
2023-07-28,28.76,30.21,28.39,30.21,2644909,28.76,30.21,28.39,30.21,2644909,0.0,1.0
2023-07-31,29.28,29.305,28.78,28.82,2185190,29.28,29.305,28.78,28.82,2185190,0.0,1.0
2023-08-01,28.54,29.38,28.445,29.19,2421178,28.54,29.38,28.445,29.19,2421178,0.0,1.0
2023-08-02,27.95,28.74,27.91,28.53,2791284,27.95,28.74,27.91,28.53,2791284,0.0,1.0
2023-08-03,27.63,27.9499,27.46,27.84,2395345,27.63,27.9499,27.46,27.84,2395345,0.0,1.0
2023-08-04,27.6,27.94,27.47,27.58,1452005,27.6,27.94,27.47,27.58,1452005,0.0,1.0
2023-08-07,28.07,28.245,27.6,27.71,1435456,28.07,28.245,27.6,27.71,1435456,0.0,1.0
2023-08-08,28.18,28.455,28.005,28.06,1915498,28.18,28.455,28.005,28.06,1915498,0.0,1.0
2023-08-09,28.05,28.32,27.895,28.18,1951225,28.05,28.32,27.895,28.18,1951225,0.0,1.0
2023-08-10,27.75,28.2,27.51,28.03,1889900,27.75,28.2,27.51,28.03,1889900,0.0,1.0
2023-08-11,28.03,28.125,27.505,27.77,1665614,28.03,28.125,27.505,27.77,1665614,0.0,1.0
2023-08-14,28.34,28.665,27.94,28.03,1805919,28.34,28.665,27.94,28.03,1805919,0.0,1.0
2023-08-15,28.86,29.11,28.31,28.31,1393133,28.86,29.11,28.31,28.31,1393133,0.0,1.0
2023-08-16,28.99,29.3,28.82,28.86,1520595,28.99,29.3,28.82,28.86,1520595,0.0,1.0
2023-08-17,28.72,29.27,28.47,29.05,1607653,28.72,29.27,28.47,29.05,1607653,0.0,1.0
2023-08-18,29.28,29.53,28.58,28.71,1700739,29.28,29.53,28.58,28.71,1700739,0.0,1.0
2023-08-21,29.64,29.76,29.08,29.25,1181968,29.64,29.76,29.08,29.25,1181968,0.0,1.0
2023-08-22,29.49,29.89,29.03,29.58,950225,29.49,29.89,29.03,29.58,950225,0.0,1.0
2023-08-23,27.91,29.66,27.885,29.56,2784606,27.91,29.66,27.885,29.56,2784606,0.0,1.0
2023-08-24,27.56,28.0,27.43,27.8,2690241,27.56,28.0,27.43,27.8,2690241,0.0,1.0
2023-08-25,27.17,27.69,25.68,27.63,5344402,27.17,27.69,25.68,27.63,5344402,0.0,1.0
2023-08-28,27.22,27.3,26.821,27.17,1687546,27.22,27.3,26.821,27.17,1687546,0.0,1.0
2023-08-29,27.18,27.41,27.005,27.26,2091703,27.18,27.41,27.005,27.26,2091703,0.0,1.0
2023-08-30,29.11,29.99,27.77,27.77,4715059,29.11,29.99,27.77,27.77,4715059,0.0,1.0
2023-08-31,29.19,29.455,28.82,29.1,2178701,29.19,29.455,28.82,29.1,2178701,0.0,1.0
2023-09-01,29.27,29.48,29.04,29.31,986257,29.27,29.48,29.04,29.31,986257,0.0,1.0
2023-09-05,29.19,29.7,28.57,29.25,1852343,29.19,29.7,28.57,29.25,1852343,0.0,1.0
2023-09-06,29.52,29.56,28.94,29.34,1045107,29.52,29.56,28.94,29.34,1045107,0.0,1.0
2023-09-07,29.19,29.59,29.17,29.59,721962,29.19,29.59,29.17,29.59,721962,0.0,1.0
2023-09-08,28.85,29.41,28.75,29.28,793835,28.85,29.41,28.75,29.28,793835,0.0,1.0
2023-09-11,29.52,29.59,28.81,28.85,1040427,29.52,29.59,28.81,28.85,1040427,0.0,1.0
2023-09-12,30.63,30.76,29.45,29.46,2366591,30.63,30.76,29.45,29.46,2366591,0.0,1.0
2023-09-13,29.81,30.97,29.73,30.71,1164146,29.81,30.97,29.73,30.71,1164146,0.0,1.0
2023-09-14,29.85,30.23,29.635,29.86,1156573,29.85,30.23,29.635,29.86,1156573,0.0,1.0
2023-09-15,29.6,29.84,29.46,29.76,2074602,29.6,29.84,29.46,29.76,2074602,0.0,1.0
2023-09-18,29.93,29.99,29.21,29.65,2158327,29.93,29.99,29.21,29.65,2158327,0.0,1.0
2023-09-19,29.91,30.02,29.69,29.86,1382127,29.91,30.02,29.69,29.86,1382127,0.0,1.0
2023-09-20,30.16,30.56,30.005,30.17,1249011,30.16,30.56,30.005,30.17,1249011,0.0,1.0
2023-09-21,29.71,30.165,29.28,30.06,1688283,29.71,30.165,29.28,30.06,1688283,0.0,1.0
2023-09-22,29.02,29.86,28.975,29.68,1666831,29.02,29.86,28.975,29.68,1666831,0.0,1.0
2023-09-25,29.1,29.31,28.7,28.99,1256436,29.1,29.31,28.7,28.99,1256436,0.0,1.0
2023-09-26,28.97,29.34,28.85,28.93,1201759,28.97,29.34,28.85,28.93,1201759,0.0,1.0
2023-09-27,28.56,29.04,27.97,28.97,1201151,28.56,29.04,27.97,28.97,1201151,0.0,1.0
2023-09-28,28.16,28.81,28.08,28.56,1481392,28.16,28.81,28.08,28.56,1481392,0.0,1.0
2023-09-29,28.01,28.31,27.8,28.31,1176531,28.01,28.31,27.8,28.31,1176531,0.0,1.0
2023-10-02,28.07,28.27,27.78,27.98,2670942,28.07,28.27,27.78,27.98,2670942,0.0,1.0
2023-10-03,27.84,28.07,27.705,28.03,1057989,27.84,28.07,27.705,28.03,1057989,0.0,1.0
2023-10-04,28.03,28.21,27.66,27.92,1234493,28.03,28.21,27.66,27.92,1234493,0.0,1.0
2023-10-05,28.44,28.455,27.93,27.93,2094790,28.44,28.455,27.93,27.93,2094790,0.0,1.0
2023-10-06,28.68,28.78,28.235,28.33,1127726,28.68,28.78,28.235,28.33,1127726,0.0,1.0
2023-10-09,28.13,28.45,27.93,28.45,1200184,28.13,28.45,27.93,28.45,1200184,0.0,1.0
2023-10-10,28.39,29.02,28.15,28.35,1515651,28.39,29.02,28.15,28.35,1515651,0.0,1.0
2023-10-11,28.32,28.94,28.24,28.39,1442872,28.32,28.94,28.24,28.39,1442872,0.0,1.0
2023-10-12,27.37,28.25,27.26,28.25,1570024,27.37,28.25,27.26,28.25,1570024,0.0,1.0
2023-10-13,27.73,27.74,26.98,27.49,1182286,27.73,27.74,26.98,27.49,1182286,0.0,1.0
2023-10-16,28.03,28.08,27.27,27.73,1438271,28.03,28.08,27.27,27.73,1438271,0.0,1.0
2023-10-17,27.66,28.01,27.43,27.5,1523664,27.66,28.01,27.43,27.5,1523664,0.0,1.0
2023-10-18,27.18,27.54,27.01,27.42,1043471,27.18,27.54,27.01,27.42,1043471,0.0,1.0
2023-10-19,26.81,27.31,26.75,27.2,1391858,26.81,27.31,26.75,27.2,1391858,0.0,1.0
2023-10-20,27.02,27.27,26.82,26.92,2214240,27.02,27.27,26.82,26.92,2214240,0.0,1.0
2023-10-23,24.43,27.25,24.01,27.25,6660251,24.43,27.25,24.01,27.25,6660251,0.0,1.0
2023-10-24,25.32,25.66,24.995,25.18,3169196,25.32,25.66,24.995,25.18,3169196,0.0,1.0
2023-10-25,23.45,24.22,22.01,23.57,3779986,23.45,24.22,22.01,23.57,3779986,0.0,1.0
2023-10-26,24.7,24.75,23.8,23.86,2546440,24.7,24.75,23.8,23.86,2546440,0.0,1.0
2023-10-27,23.9,24.815,23.77,24.72,2069779,23.9,24.815,23.77,24.72,2069779,0.0,1.0
2023-10-30,24.31,24.36,23.61,23.99,1861302,24.31,24.36,23.61,23.99,1861302,0.0,1.0
2023-10-31,24.19,24.51,23.9375,24.19,4394860,24.19,24.51,23.9375,24.19,4394860,0.0,1.0
2023-11-01,24.54,24.85,24.15,24.19,2629454,24.54,24.85,24.15,24.19,2629454,0.0,1.0
2023-11-02,24.55,24.72,23.986,24.72,1360614,24.55,24.72,23.986,24.72,1360614,0.0,1.0
2023-11-03,24.79,24.945,24.44,24.84,1625304,24.79,24.945,24.44,24.84,1625304,0.0,1.0
2023-11-06,24.99,25.45,24.82,24.82,2285429,24.99,25.45,24.82,24.82,2285429,0.0,1.0
2023-11-07,25.25,25.515,24.93,25.06,1295150,25.25,25.515,24.93,25.06,1295150,0.0,1.0
2023-11-08,24.78,25.42,24.64,25.25,1498658,24.78,25.42,24.64,25.25,1498658,0.0,1.0
2023-11-09,24.51,24.98,24.41,24.86,1765810,24.51,24.98,24.41,24.86,1765810,0.0,1.0
2023-11-10,23.8,24.84,23.785,24.66,1391960,23.8,24.84,23.785,24.66,1391960,0.0,1.0
2023-11-13,23.98,24.1325,23.3993,23.77,1815849,23.98,24.1325,23.3993,23.77,1815849,0.0,1.0
2023-11-14,24.19,24.49,23.98,24.22,1803924,24.19,24.49,23.98,24.22,1803924,0.0,1.0
2023-11-15,23.71,24.555,23.665,24.23,2138870,23.71,24.555,23.665,24.23,2138870,0.0,1.0
2023-11-16,23.37,23.55,22.06,22.07,3036165,23.37,23.55,22.06,22.07,3036165,0.0,1.0
2023-11-17,24.24,24.38,23.5,23.61,2341840,24.24,24.38,23.5,23.61,2341840,0.0,1.0
2023-11-20,24.18,24.4,23.73,24.1,2548210,24.18,24.4,23.73,24.1,2548210,0.0,1.0
2023-11-21,23.76,24.33,23.75,24.17,1310597,23.76,24.33,23.75,24.17,1310597,0.0,1.0
2023-11-22,24.38,24.43,23.85,23.85,874411,24.38,24.43,23.85,23.85,874411,0.0,1.0
2023-11-24,24.39,24.74,24.36,24.48,468780,24.39,24.74,24.36,24.48,468780,0.0,1.0
2023-11-27,24.22,24.42,23.89,24.42,1543660,24.22,24.42,23.89,24.42,1543660,0.0,1.0
2023-11-28,23.55,24.28,22.22,24.28,2885700,23.55,24.28,22.22,24.28,2885700,0.0,1.0
2023-11-29,23.79,24.235,23.6,23.73,2250200,23.79,24.235,23.6,23.73,2250200,0.0,1.0
2023-11-30,24.14,24.26,23.901,24.13,2452566,24.14,24.26,23.901,24.13,2452566,0.0,1.0
2023-12-01,24.29,24.43,24.0,24.19,4352194,24.29,24.43,24.0,24.19,4352194,0.0,1.0
2023-12-04,26.33,26.42,25.071,25.94,6165873,26.33,26.42,25.071,25.94,6165873,0.0,1.0
2023-12-05,26.88,26.945,26.103,26.13,3067155,26.88,26.945,26.103,26.13,3067155,0.0,1.0
2023-12-06,26.41,26.98,26.32,26.97,2414901,26.41,26.98,26.32,26.97,2414901,0.0,1.0
2023-12-07,26.16,26.53,26.07,26.42,2465865,26.16,26.53,26.07,26.42,2465865,0.0,1.0
2023-12-08,25.86,26.36,25.75,26.09,2265926,25.86,26.36,25.75,26.09,2265926,0.0,1.0
2023-12-11,26.1,26.22,25.62,26.22,2268069,26.1,26.22,25.62,26.22,2268069,0.0,1.0
2023-12-12,26.56,26.74,25.73,26.1,2325339,26.56,26.74,25.73,26.1,2325339,0.0,1.0
2023-12-13,27.42,27.48,26.5,26.5,2748973,27.42,27.48,26.5,26.5,2748973,0.0,1.0
2023-12-14,26.95,27.925,26.915,27.6,2757972,26.95,27.925,26.915,27.6,2757972,0.0,1.0
2023-12-15,27.42,27.77,26.79,27.07,31745258,27.42,27.77,26.79,27.07,31745258,0.0,1.0
2023-12-18,27.04,27.32,26.535,26.8,3128882,27.04,27.32,26.535,26.8,3128882,0.0,1.0
2023-12-19,27.74,27.83,26.82,27.16,4611707,27.74,27.83,26.82,27.16,4611707,0.0,1.0
2023-12-20,27.18,27.7,27.15,27.65,2816675,27.18,27.7,27.15,27.65,2816675,0.0,1.0
2023-12-21,27.55,27.61,27.2,27.3,1237557,27.55,27.61,27.2,27.3,1237557,0.0,1.0
2023-12-22,27.92,28.12,27.69,27.81,1191735,27.92,28.12,27.69,27.81,1191735,0.0,1.0
2023-12-26,27.87,28.12,27.68,28.08,994027,27.87,28.12,27.68,28.08,994027,0.0,1.0
2023-12-27,28.06,28.08,27.74,28.0,847542,28.06,28.08,27.74,28.0,847542,0.0,1.0
2023-12-28,27.88,28.33,27.83,28.01,1170797,27.88,28.33,27.83,28.01,1170797,0.0,1.0
2023-12-29,27.74,27.95,27.545,27.95,1244203,27.74,27.95,27.545,27.95,1244203,0.0,1.0
2024-01-02,28.62,28.98,27.525,27.54,2200030,28.62,28.98,27.525,27.54,2200030,0.0,1.0
2024-01-03,28.67,29.225,28.65,28.98,1717591,28.67,29.225,28.65,28.98,1717591,0.0,1.0
2024-01-04,28.63,29.0,28.53,28.99,1206563,28.63,29.0,28.53,28.99,1206563,0.0,1.0
2024-01-05,28.56,28.74,28.14,28.41,1337991,28.56,28.74,28.14,28.41,1337991,0.0,1.0
2024-01-08,29.6,29.61,28.27,28.43,2586848,29.6,29.61,28.27,28.43,2586848,0.0,1.0
2024-01-09,28.98,29.34,28.8801,29.25,1244256,28.98,29.34,28.8801,29.25,1244256,0.0,1.0
2024-01-10,28.15,29.06,28.04,28.94,1355249,28.15,29.06,28.04,28.94,1355249,0.0,1.0
2024-01-11,27.94,28.19,27.75,27.89,1570187,27.94,28.19,27.75,27.89,1570187,0.0,1.0
2024-01-12,28.2,28.29,27.91,28.11,1457032,28.2,28.29,27.91,28.11,1457032,0.0,1.0
2024-01-16,27.76,27.8995,27.22,27.87,1217418,27.76,27.8995,27.22,27.87,1217418,0.0,1.0
2024-01-17,27.69,27.9099,27.39,27.54,1230180,27.69,27.9099,27.39,27.54,1230180,0.0,1.0
2024-01-18,27.76,27.78,27.28,27.71,1345232,27.76,27.78,27.28,27.71,1345232,0.0,1.0
2024-01-19,27.9,27.96,27.5,27.74,2833985,27.9,27.96,27.5,27.74,2833985,0.0,1.0
2024-01-22,28.46,28.535,27.78,28.1,1124208,28.46,28.535,27.78,28.1,1124208,0.0,1.0
2024-01-23,28.54,28.81,28.27,28.53,1159637,28.54,28.81,28.27,28.53,1159637,0.0,1.0
2024-01-24,28.12,28.82,28.105,28.54,1005206,28.12,28.82,28.105,28.54,1005206,0.0,1.0
2024-01-25,28.02,28.49,27.89,28.44,1246729,28.02,28.49,27.89,28.44,1246729,0.0,1.0
2024-01-26,27.74,28.31,27.73,28.31,950058,27.74,28.31,27.73,28.31,950058,0.0,1.0
2024-01-29,28.31,28.32,27.65,27.86,1292538,28.31,28.32,27.65,27.86,1292538,0.0,1.0
2024-01-30,27.41,28.34,27.39,28.26,1382928,27.41,28.34,27.39,28.26,1382928,0.0,1.0
2024-01-31,27.05,27.7,27.035,27.36,1453529,27.05,27.7,27.035,27.36,1453529,0.0,1.0
2024-02-01,26.94,27.15,26.5032,26.94,1716273,26.94,27.15,26.5032,26.94,1716273,0.0,1.0
2024-02-02,26.74,26.96,26.47,26.72,1012823,26.74,26.96,26.47,26.72,1012823,0.0,1.0
2024-02-05,26.4,26.59,26.21,26.47,822099,26.4,26.59,26.21,26.47,822099,0.0,1.0
2024-02-06,27.04,27.1,26.18,26.21,1175899,27.04,27.1,26.18,26.21,1175899,0.0,1.0
2024-02-07,26.7,27.04,26.635,27.04,1308571,26.7,27.04,26.635,27.04,1308571,0.0,1.0
2024-02-08,26.77,26.8,26.405,26.68,1071578,26.77,26.8,26.405,26.68,1071578,0.0,1.0
2024-02-09,27.32,27.37,26.67,26.92,1879531,27.32,27.37,26.67,26.92,1879531,0.0,1.0
2024-02-12,28.52,28.74,27.25,27.36,2357431,28.52,28.74,27.25,27.36,2357431,0.0,1.0
2024-02-13,27.23,28.26,27.07,28.04,2292502,27.23,28.26,27.07,28.04,2292502,0.0,1.0
2024-02-14,27.99,28.03,27.26,27.5,2293963,27.99,28.03,27.26,27.5,2293963,0.0,1.0
2024-02-15,32.56,32.71,28.22,28.75,5469954,32.56,32.71,28.22,28.75,5469954,0.0,1.0
2024-02-16,32.18,32.88,31.83,32.6,3746851,32.18,32.88,31.83,32.6,3746851,0.0,1.0
2024-02-20,30.39,31.43,30.33,31.14,2461769,30.39,31.43,30.33,31.14,2461769,0.0,1.0
2024-02-21,29.18,30.64,29.13,30.19,2233368,29.18,30.64,29.13,30.19,2233368,0.0,1.0
2024-02-22,28.91,29.27,28.59,29.02,3073043,28.91,29.27,28.59,29.02,3073043,0.0,1.0
2024-02-23,29.57,29.6,29.0,29.19,1868362,29.57,29.6,29.0,29.19,1868362,0.0,1.0
2024-02-26,30.04,30.115,29.12,29.36,2173202,30.04,30.115,29.12,29.36,2173202,0.0,1.0
2024-02-27,29.7,30.0,29.175,29.97,2294256,29.7,30.0,29.175,29.97,2294256,0.0,1.0
2024-02-28,29.8,30.0378,29.35,29.46,2008094,29.8,30.0378,29.35,29.46,2008094,0.0,1.0
2024-02-29,29.69,30.3599,29.14,30.13,2089082,29.69,30.3599,29.14,30.13,2089082,0.0,1.0
2024-03-01,30.24,30.345,29.64,29.77,1753880,30.24,30.345,29.64,29.77,1753880,0.0,1.0
2024-03-04,29.92,30.41,29.69,30.34,1474386,29.92,30.41,29.69,30.34,1474386,0.0,1.0
2024-03-05,29.76,29.99,29.34,29.91,1373515,29.76,29.99,29.34,29.91,1373515,0.0,1.0
2024-03-06,28.94,30.0,28.8,30.0,1284109,28.94,30.0,28.8,30.0,1284109,0.0,1.0
2024-03-07,29.45,29.54,28.98,29.26,1966769,29.45,29.54,28.98,29.26,1966769,0.0,1.0
2024-03-08,29.25,30.07,29.17,29.86,1124225,29.25,30.07,29.17,29.86,1124225,0.0,1.0
2024-03-11,28.6,29.37,28.49,29.19,1405850,28.6,29.37,28.49,29.19,1405850,0.0,1.0
2024-03-12,28.47,28.93,28.34,28.68,1534722,28.47,28.93,28.34,28.68,1534722,0.0,1.0
2024-03-13,28.79,28.81,28.26,28.41,1625137,28.79,28.81,28.26,28.41,1625137,0.0,1.0
2024-03-14,28.88,28.89,28.43,28.76,1536945,28.88,28.89,28.43,28.76,1536945,0.0,1.0
2024-03-15,28.75,29.05,28.32,28.71,11607015,28.75,29.05,28.32,28.71,11607015,0.0,1.0
2024-03-18,27.53,28.79,27.48,28.58,2263292,27.53,28.79,27.48,28.58,2263292,0.0,1.0
2024-03-19,27.7,27.93,27.43,27.7,1653485,27.7,27.93,27.43,27.7,1653485,0.0,1.0
2024-03-20,27.71,27.76,27.315,27.53,1930142,27.71,27.76,27.315,27.53,1930142,0.0,1.0
2024-03-21,26.97,27.99,26.905,27.92,2037853,26.97,27.99,26.905,27.92,2037853,0.0,1.0
2024-03-22,27.29,27.49,26.75,27.05,1898087,27.29,27.49,26.75,27.05,1898087,0.0,1.0
2024-03-25,27.31,27.565,27.22,27.37,907592,27.31,27.565,27.22,27.37,907592,0.0,1.0
2024-03-26,26.78,27.5,26.755,27.45,1345218,26.78,27.5,26.755,27.45,1345218,0.0,1.0
2024-03-27,27.25,27.29,26.99,27.02,1464402,27.25,27.29,26.99,27.02,1464402,0.0,1.0
2024-03-28,27.07,27.33,26.91,27.33,1234872,27.07,27.33,26.91,27.33,1234872,0.0,1.0
2024-04-01,27.24,27.39,26.88,27.13,1249767,27.24,27.39,26.88,27.13,1249767,0.0,1.0
2024-04-02,26.77,27.15,26.385,27.04,2307901,26.77,27.15,26.385,27.04,2307901,0.0,1.0
2024-04-03,26.33,26.88,26.21,26.76,1104209,26.33,26.88,26.21,26.76,1104209,0.0,1.0
2024-04-04,25.81,26.78,25.77,26.59,1245525,25.81,26.78,25.77,26.59,1245525,0.0,1.0
2024-04-05,26.12,26.42,25.435,25.76,1758346,26.12,26.42,25.435,25.76,1758346,0.0,1.0
2024-04-08,25.93,26.38,25.83,26.24,1206963,25.93,26.38,25.83,26.24,1206963,0.0,1.0
2024-04-09,26.73,27.56,26.23,27.29,4093857,26.73,27.56,26.23,27.29,4093857,0.0,1.0
2024-04-10,26.14,26.4199,25.75,26.32,2030369,26.14,26.4199,25.75,26.32,2030369,0.0,1.0
2024-04-11,24.99,26.31,24.91,26.31,2076481,24.99,26.31,24.91,26.31,2076481,0.0,1.0
2024-04-12,24.42,25.17,24.16,25.05,1895023,24.42,25.17,24.16,25.05,1895023,0.0,1.0
2024-04-15,24.02,24.64,23.915,24.24,2713260,24.02,24.64,23.915,24.24,2713260,0.0,1.0
2024-04-16,23.77,24.1,23.65,23.84,1579931,23.77,24.1,23.65,23.84,1579931,0.0,1.0
2024-04-17,24.01,24.59,23.735,23.94,2257028,24.01,24.59,23.735,23.94,2257028,0.0,1.0
2024-04-18,23.76,24.14,23.62,23.86,1798839,23.76,24.14,23.62,23.86,1798839,0.0,1.0
2024-04-19,23.85,23.87,23.48,23.65,2414813,23.85,23.87,23.48,23.65,2414813,0.0,1.0
2024-04-22,24.07,24.19,23.7604,24.08,1708265,24.07,24.19,23.7604,24.08,1708265,0.0,1.0
2024-04-23,24.26,24.63,24.06,24.09,1245764,24.26,24.63,24.06,24.09,1245764,0.0,1.0
2024-04-24,24.65,24.81,24.16,24.26,1737019,24.65,24.81,24.16,24.26,1737019,0.0,1.0
2024-04-25,24.44,24.6,23.89,24.39,1313771,24.44,24.6,23.89,24.39,1313771,0.0,1.0
2024-04-26,24.68,24.8,24.3,24.55,1016741,24.68,24.8,24.3,24.55,1016741,0.0,1.0
2024-04-29,24.88,25.26,24.58,24.68,1709228,24.88,25.26,24.58,24.68,1709228,0.0,1.0
2024-04-30,24.54,24.98,24.4,24.83,2168589,24.54,24.98,24.4,24.83,2168589,0.0,1.0
2024-05-01,24.01,24.28,23.26,23.85,2843963,24.01,24.28,23.26,23.85,2843963,0.0,1.0
2024-05-02,23.86,23.99,23.39,23.87,1987877,23.86,23.99,23.39,23.87,1987877,0.0,1.0
2024-05-03,24.05,24.48,23.92,24.14,1347148,24.05,24.48,23.92,24.14,1347148,0.0,1.0
2024-05-06,24.1,24.43,23.8,24.18,1592142,24.1,24.43,23.8,24.18,1592142,0.0,1.0
2024-05-07,24.59,24.785,24.07,24.22,1718978,24.59,24.785,24.07,24.22,1718978,0.0,1.0
2024-05-08,24.1,24.46,23.88,24.45,1096635,24.1,24.46,23.88,24.45,1096635,0.0,1.0
2024-05-09,24.26,24.44,24.08,24.27,1013536,24.26,24.44,24.08,24.27,1013536,0.0,1.0
2024-05-10,24.05,24.46,24.04,24.35,1001642,24.05,24.46,24.04,24.35,1001642,0.0,1.0
2024-05-13,24.71,24.75,24.28,24.28,1290892,24.71,24.75,24.28,24.28,1290892,0.0,1.0
2024-05-14,24.49,25.285,24.24,24.96,1266569,24.49,25.285,24.24,24.96,1266569,0.0,1.0
2024-05-15,24.14,25.16,23.98,24.82,2321603,24.14,25.16,23.98,24.82,2321603,0.0,1.0
2024-05-16,24.46,24.52,24.04,24.18,1536222,24.46,24.52,24.04,24.18,1536222,0.0,1.0
2024-05-17,24.15,24.59,24.105,24.54,1449517,24.15,24.59,24.105,24.54,1449517,0.0,1.0
2024-05-20,24.38,24.51,24.12,24.22,1611692,24.38,24.51,24.12,24.22,1611692,0.0,1.0
2024-05-21,24.34,24.57,24.11,24.32,1174489,24.34,24.57,24.11,24.32,1174489,0.0,1.0
2024-05-22,24.21,24.84,24.125,24.41,1600927,24.21,24.84,24.125,24.41,1600927,0.0,1.0
2024-05-23,24.0,24.29,23.86,24.29,1534821,24.0,24.29,23.86,24.29,1534821,0.0,1.0
2024-05-24,24.02,24.25,23.96,23.98,1868835,24.02,24.25,23.96,23.98,1868835,0.0,1.0
2024-05-28,23.75,24.32,23.73,24.19,1483349,23.75,24.32,23.73,24.19,1483349,0.0,1.0
2024-05-29,23.29,23.63,23.14,23.36,2075783,23.29,23.63,23.14,23.36,2075783,0.0,1.0
2024-05-30,23.21,23.64,23.18,23.31,1478576,23.21,23.64,23.18,23.31,1478576,0.0,1.0
2024-05-31,23.4,23.66,23.2,23.25,3159599,23.4,23.66,23.2,23.25,3159599,0.0,1.0
2024-06-03,24.055,24.17,23.44,23.66,2008755,24.055,24.17,23.44,23.66,2008755,0.0,1.0
2024-06-04,23.65,24.42,23.44,24.14,2823116,23.65,24.42,23.44,24.14,2823116,0.0,1.0
2024-06-05,24.19,24.27,23.625,23.8,1631481,24.19,24.27,23.625,23.8,1631481,0.0,1.0
2024-06-06,24.16,24.32,23.96,24.18,2034185,24.16,24.32,23.96,24.18,2034185,0.0,1.0
2024-06-07,23.91,24.25,23.84,24.16,1303566,23.91,24.25,23.84,24.16,1303566,0.0,1.0
2024-06-10,24.19,24.26,23.37,23.6,1451950,24.19,24.26,23.37,23.6,1451950,0.0,1.0
2024-06-11,24.79,25.0,23.83,24.01,1733208,24.79,25.0,23.83,24.01,1733208,0.0,1.0
2024-06-12,24.84,25.47,24.735,25.27,3594960,24.84,25.47,24.735,25.27,3594960,0.0,1.0
2024-06-13,24.81,25.01,24.41,24.81,1543351,24.81,25.01,24.41,24.81,1543351,0.0,1.0
2024-06-14,24.5,24.81,24.27,24.54,1658950,24.5,24.81,24.27,24.54,1658950,0.0,1.0
2024-06-17,25.01,25.05,24.32,24.6,1813592,25.01,25.05,24.32,24.6,1813592,0.0,1.0
2024-06-18,24.42,25.4,24.4,25.16,1400223,24.42,25.4,24.4,25.16,1400223,0.0,1.0
2024-06-20,25.05,25.18,24.28,24.28,2033019,25.05,25.18,24.28,24.28,2033019,0.0,1.0
2024-06-21,24.95,25.46,24.85,25.22,6593197,24.95,25.46,24.85,25.22,6593197,0.0,1.0
2024-06-24,24.63,25.295,24.6,24.94,1610850,24.63,25.295,24.6,24.94,1610850,0.0,1.0
2024-06-25,24.18,24.625,24.0,24.54,1399225,24.18,24.625,24.0,24.54,1399225,0.0,1.0
2024-06-26,24.57,24.68,24.07,24.16,1587317,24.57,24.68,24.07,24.16,1587317,0.0,1.0
2024-06-27,24.29,24.78,24.24,24.68,1038677,24.29,24.78,24.24,24.68,1038677,0.0,1.0
2024-06-28,24.1,24.54,23.915,24.51,3405843,24.1,24.54,23.915,24.51,3405843,0.0,1.0
2024-07-01,24.39,24.66,24.06,24.06,1242376,24.39,24.66,24.06,24.06,1242376,0.0,1.0
2024-07-02,24.19,24.46,24.11,24.4,1343916,24.19,24.46,24.11,24.4,1343916,0.0,1.0
2024-07-03,24.23,24.535,24.12,24.37,508358,24.23,24.535,24.12,24.37,508358,0.0,1.0
2024-07-05,24.29,24.45,24.14,24.26,789495,24.29,24.45,24.14,24.26,789495,0.0,1.0
2024-07-08,24.37,24.71,24.24,24.41,1245159,24.37,24.71,24.24,24.41,1245159,0.0,1.0
2024-07-09,24.04,24.48,23.63,24.3,1751935,24.04,24.48,23.63,24.3,1751935,0.0,1.0
2024-07-10,23.01,24.06,22.9,24.05,2855871,23.01,24.06,22.9,24.05,2855871,0.0,1.0
2024-07-11,23.31,23.87,22.97,23.5,1859688,23.31,23.87,22.97,23.5,1859688,0.0,1.0
2024-07-12,23.57,24.0,23.28,23.66,1451326,23.57,24.0,23.28,23.66,1451326,0.0,1.0
2024-07-15,23.37,23.74,23.12,23.6,1741006,23.37,23.74,23.12,23.6,1741006,0.0,1.0
2024-07-16,24.6,24.63,23.615,23.67,3038753,24.6,24.63,23.615,23.67,3038753,0.0,1.0
2024-07-17,24.61,24.93,24.4,24.42,1372913,24.61,24.93,24.4,24.42,1372913,0.0,1.0
2024-07-18,24.65,25.49,24.59,24.59,2195891,24.65,25.49,24.59,24.59,2195891,0.0,1.0
2024-07-19,24.83,24.97,24.62,24.66,1552184,24.83,24.97,24.62,24.66,1552184,0.0,1.0
2024-07-22,24.8,25.11,24.475,24.82,2640090,24.8,25.11,24.475,24.82,2640090,0.0,1.0
2024-07-23,25.0,25.41,24.62,24.71,2599373,25.0,25.41,24.62,24.71,2599373,0.0,1.0
2024-07-24,26.51,27.44,25.63,26.9,5462794,26.51,27.44,25.63,26.9,5462794,0.0,1.0
2024-07-25,28.04,28.18,26.68,26.68,2940517,28.04,28.18,26.68,26.68,2940517,0.0,1.0
2024-07-26,27.88,28.95,27.66,28.22,2101791,27.88,28.95,27.66,28.22,2101791,0.0,1.0
2024-07-29,27.92,28.235,27.63,27.63,1474914,27.92,28.235,27.63,27.63,1474914,0.0,1.0
2024-07-30,27.63,27.96,27.26,27.85,1502498,27.63,27.96,27.26,27.85,1502498,0.0,1.0
2024-07-31,27.32,27.94,27.19,27.6,1903992,27.32,27.94,27.19,27.6,1903992,0.0,1.0
2024-08-01,26.86,27.525,26.73,27.15,2267964,26.86,27.525,26.73,27.15,2267964,0.0,1.0
2024-08-02,27.72,27.75,26.2,26.36,2292272,27.72,27.75,26.2,26.36,2292272,0.0,1.0
2024-08-05,27.85,28.23,26.34,27.32,3708394,27.85,28.23,26.34,27.32,3708394,0.0,1.0
2024-08-06,27.5,28.04,27.48,27.88,1239626,27.5,28.04,27.48,27.88,1239626,0.0,1.0
2024-08-07,26.44,27.85,26.31,27.75,2020764,26.44,27.85,26.31,27.75,2020764,0.0,1.0
2024-08-08,26.75,27.07,26.45,26.6,1699137,26.75,27.07,26.45,26.6,1699137,0.0,1.0
2024-08-09,26.07,26.575,25.99,26.56,1479517,26.07,26.575,25.99,26.56,1479517,0.0,1.0
2024-08-12,25.94,26.305,25.78,26.17,1293975,25.94,26.305,25.78,26.17,1293975,0.0,1.0
2024-08-13,26.43,26.465,25.9,26.01,1341932,26.43,26.465,25.9,26.01,1341932,0.0,1.0
2024-08-14,26.31,26.62,26.13,26.4,1043423,26.31,26.62,26.13,26.4,1043423,0.0,1.0
2024-08-15,26.98,27.06,26.42,26.82,1599367,26.98,27.06,26.42,26.82,1599367,0.0,1.0
2024-08-16,27.25,27.43,26.845,26.95,1508691,27.25,27.43,26.845,26.95,1508691,0.0,1.0
2024-08-19,28.23,28.23,27.27,27.27,1459284,28.23,28.23,27.27,27.27,1459284,0.0,1.0
2024-08-20,28.16,28.28,27.9725,28.15,855829,28.16,28.28,27.9725,28.15,855829,0.0,1.0
2024-08-21,28.26,28.63,28.15,28.31,1692877,28.26,28.63,28.15,28.31,1692877,0.0,1.0
2024-08-22,27.99,28.27,27.94,28.27,1120287,27.99,28.27,27.94,28.27,1120287,0.0,1.0
2024-08-23,27.95,28.31,27.73,27.97,1300471,27.95,28.31,27.73,27.97,1300471,0.0,1.0
2024-08-26,28.51,28.67,27.79,28.12,890330,28.51,28.67,27.79,28.12,890330,0.0,1.0
2024-08-27,28.19,28.69,28.11,28.54,825342,28.19,28.69,28.11,28.54,825342,0.0,1.0
2024-08-28,28.07,28.365,28.04,28.05,950722,28.07,28.365,28.04,28.05,950722,0.0,1.0
2024-08-29,28.35,28.62,28.08,28.27,1482799,28.35,28.62,28.08,28.27,1482799,0.0,1.0
2024-08-30,28.45,28.66,28.32,28.53,1069429,28.45,28.66,28.32,28.53,1069429,0.0,1.0
2024-09-03,28.12,28.54,27.85,27.85,1373667,28.12,28.54,27.85,27.85,1373667,0.0,1.0
2024-09-04,28.26,28.45,28.03,28.15,941263,28.26,28.45,28.03,28.15,941263,0.0,1.0
2024-09-05,26.86,28.26,26.75,28.26,1658073,26.86,28.26,26.75,28.26,1658073,0.0,1.0
2024-09-06,26.86,27.36,26.73,26.87,2140971,26.86,27.36,26.73,26.87,2140971,0.0,1.0
2024-09-09,26.82,27.005,26.26,26.7,1519152,26.82,27.005,26.26,26.7,1519152,0.0,1.0
2024-09-10,26.99,27.03,25.645,26.82,1968040,26.99,27.03,25.645,26.82,1968040,0.0,1.0
2024-09-11,26.57,26.825,26.365,26.79,1496028,26.57,26.825,26.365,26.79,1496028,0.0,1.0
2024-09-12,26.56,26.805,26.01,26.6,1545030,26.56,26.805,26.01,26.6,1545030,0.0,1.0
2024-09-13,27.66,27.685,26.755,26.83,1075750,27.66,27.685,26.755,26.83,1075750,0.0,1.0
2024-09-16,27.83,27.875,27.4,27.78,1087225,27.83,27.875,27.4,27.78,1087225,0.0,1.0
2024-09-17,27.74,28.47,27.51,28.04,1847502,27.74,28.47,27.51,28.04,1847502,0.0,1.0
2024-09-18,27.83,28.41,27.59,27.76,1401894,27.83,28.41,27.59,27.76,1401894,0.0,1.0
2024-09-19,28.35,28.4699,27.99,28.26,1127305,28.35,28.4699,27.99,28.26,1127305,0.0,1.0
2024-09-20,28.55,29.02,28.29,28.42,6613572,28.55,29.02,28.29,28.42,6613572,0.0,1.0
2024-09-23,28.1,28.96,27.72,28.83,1530301,28.1,28.96,27.72,28.83,1530301,0.0,1.0
2024-09-24,27.37,28.265,27.35,28.24,1846651,27.37,28.265,27.35,28.24,1846651,0.0,1.0
2024-09-25,26.43,27.95,26.41,27.7,2082820,26.43,27.95,26.41,27.7,2082820,0.0,1.0
2024-09-26,27.17,27.19,25.94,26.62,2138285,27.17,27.19,25.94,26.62,2138285,0.0,1.0
2024-09-27,27.53,27.93,27.12,27.27,1117305,27.53,27.93,27.12,27.27,1117305,0.0,1.0
2024-09-30,27.99,28.07,27.33,27.43,1108232,27.99,28.07,27.33,27.43,1108232,0.0,1.0
2024-10-01,28.83,28.84,28.11,28.16,1596369,28.83,28.84,28.11,28.16,1596369,0.0,1.0
2024-10-02,29.0,29.04,28.36,28.55,1496359,29.0,29.04,28.36,28.55,1496359,0.0,1.0
2024-10-03,28.37,29.14,28.04,28.81,1573196,28.37,29.14,28.04,28.81,1573196,0.0,1.0
2024-10-04,28.97,29.06,28.49,28.67,1124266,28.97,29.06,28.49,28.67,1124266,0.0,1.0
2024-10-07,27.79,29.14,27.63,29.01,2019359,27.79,29.14,27.63,29.01,2019359,0.0,1.0
2024-10-08,27.11,27.92,27.11,27.71,1458381,27.11,27.92,27.11,27.71,1458381,0.0,1.0
2024-10-09,26.59,27.155,26.08,27.02,1844197,26.59,27.155,26.08,27.02,1844197,0.0,1.0
2024-10-10,27.37,27.39,26.03,26.42,1975374,27.37,27.39,26.03,26.42,1975374,0.0,1.0
2024-10-11,28.91,28.93,27.29,27.35,1794334,28.91,28.93,27.29,27.35,1794334,0.0,1.0
2024-10-14,29.05,29.46,28.61,28.63,2029693,29.05,29.46,28.61,28.63,2029693,0.0,1.0
2024-10-15,28.0,29.06,27.915,28.89,1479851,28.0,29.06,27.915,28.89,1479851,0.0,1.0
2024-10-16,28.09,28.26,27.99,28.09,818273,28.09,28.26,27.99,28.09,818273,0.0,1.0
2024-10-17,28.33,28.45,28.03,28.08,1476570,28.33,28.45,28.03,28.08,1476570,0.0,1.0
2024-10-18,28.27,28.61,28.11,28.49,1262697,28.27,28.61,28.11,28.49,1262697,0.0,1.0
2024-10-21,27.71,28.32,27.43,28.16,1297579,27.71,28.32,27.43,28.16,1297579,0.0,1.0
2024-10-22,28.1,28.42,27.3,27.52,1202447,28.1,28.42,27.3,27.52,1202447,0.0,1.0
2024-10-23,27.85,28.16,27.8,27.82,1496715,27.85,28.16,27.8,27.82,1496715,0.0,1.0
2024-10-24,26.85,28.37,26.01,27.01,7003194,26.85,28.37,26.01,27.01,7003194,0.0,1.0
2024-10-25,26.09,26.905,25.95,26.76,3206881,26.09,26.905,25.95,26.76,3206881,0.0,1.0
2024-10-28,26.53,26.83,25.9,26.09,1955972,26.53,26.83,25.9,26.09,1955972,0.0,1.0
2024-10-29,26.44,26.76,26.29,26.44,1530511,26.44,26.76,26.29,26.44,1530511,0.0,1.0
2024-10-30,26.31,26.75,26.19,26.19,1149298,26.31,26.75,26.19,26.19,1149298,0.0,1.0
2024-10-31,25.7,26.5,25.67,26.12,1216268,25.7,26.5,25.67,26.12,1216268,0.0,1.0
2024-11-01,26.47,26.51,25.8,25.86,1057146,26.47,26.51,25.8,25.86,1057146,0.0,1.0
2024-11-04,26.59,26.82,26.15,26.23,1100166,26.59,26.82,26.15,26.23,1100166,0.0,1.0
2024-11-05,28.37,28.46,27.29,27.87,2472281,28.37,28.46,27.29,27.87,2472281,0.0,1.0
2024-11-06,29.29,29.69,28.67,29.21,2272397,29.29,29.69,28.67,29.21,2272397,0.0,1.0
2024-11-07,28.97,29.29,28.6,29.1,1754379,28.97,29.29,28.6,29.1,1754379,0.0,1.0
2024-11-08,28.86,28.99,28.1,28.74,1837154,28.86,28.99,28.1,28.74,1837154,0.0,1.0
2024-11-11,30.075,30.29,28.8928,29.12,1875332,30.075,30.29,28.8928,29.12,1875332,0.0,1.0
2024-11-12,29.23,30.3,29.13,30.23,1545733,29.23,30.3,29.13,30.23,1545733,0.0,1.0
2024-11-13,29.24,29.5,28.93,29.23,1523282,29.24,29.5,28.93,29.23,1523282,0.0,1.0
2024-11-14,28.35,29.3,28.285,29.11,1144167,28.35,29.3,28.285,29.11,1144167,0.0,1.0
2024-11-15,28.19,28.41,27.63,28.41,2053819,28.19,28.41,27.63,28.41,2053819,0.0,1.0
2024-11-18,27.55,28.47,27.42,28.18,1520879,27.55,28.47,27.42,28.18,1520879,0.0,1.0
2024-11-19,27.48,27.74,27.11,27.2,1370367,27.48,27.74,27.11,27.2,1370367,0.0,1.0
2024-11-20,27.91,28.29,27.365,27.42,1696008,27.91,28.29,27.365,27.42,1696008,0.0,1.0
2024-11-21,27.7,28.18,27.49,28.13,1873627,27.7,28.18,27.49,28.13,1873627,0.0,1.0
2024-11-22,28.78,29.13,27.58,27.86,2150840,28.78,29.13,27.58,27.86,2150840,0.0,1.0
2024-11-25,29.36,29.75,28.51,28.94,2028160,29.36,29.75,28.51,28.94,2028160,0.0,1.0
2024-11-26,29.25,29.685,28.691,29.43,1462687,29.25,29.685,28.691,29.43,1462687,0.0,1.0
2024-11-27,29.32,29.5,28.63,29.15,943199,29.32,29.5,28.63,29.15,943199,0.0,1.0
2024-11-29,29.02,29.31,28.9,29.23,550117,29.02,29.31,28.9,29.23,550117,0.0,1.0
2024-12-02,29.37,29.43,28.76,29.0,1069121,29.37,29.43,28.76,29.0,1069121,0.0,1.0
2024-12-03,29.48,29.55,29.06,29.4,1038749,29.48,29.55,29.06,29.4,1038749,0.0,1.0
2024-12-04,31.06,31.24,29.38,29.54,1819232,31.06,31.24,29.38,29.54,1819232,0.0,1.0
2024-12-05,31.19,31.54,31.02,31.205,1747926,31.19,31.54,31.02,31.205,1747926,0.0,1.0
2024-12-06,31.46,32.0,31.05,31.35,1485652,31.46,32.0,31.05,31.35,1485652,0.0,1.0
2024-12-09,31.31,32.25,31.29,31.48,1712109,31.31,32.25,31.29,31.48,1712109,0.0,1.0
2024-12-10,30.6,31.51,30.55,31.5,1552890,30.6,31.51,30.55,31.5,1552890,0.0,1.0
2024-12-11,30.94,31.15,30.36,30.88,1382611,30.94,31.15,30.36,30.88,1382611,0.0,1.0
2024-12-12,30.5,30.99,30.46,30.79,918283,30.5,30.99,30.46,30.79,918283,0.0,1.0
2024-12-13,30.51,30.62,30.08,30.32,1483056,30.51,30.62,30.08,30.32,1483056,0.0,1.0
2024-12-16,30.67,30.99,30.26,30.36,2337797,30.67,30.99,30.26,30.36,2337797,0.0,1.0
2024-12-17,30.75,31.18,30.2794,30.68,2272190,30.75,31.18,30.2794,30.68,2272190,0.0,1.0
2024-12-18,30.07,31.035,29.65,30.76,3001597,30.07,31.035,29.65,30.76,3001597,0.0,1.0
2024-12-19,29.97,30.42,29.73,30.17,1457122,29.97,30.42,29.73,30.17,1457122,0.0,1.0
2024-12-20,29.71,30.37,29.53,29.76,4636432,29.71,30.37,29.53,29.76,4636432,0.0,1.0
2024-12-23,29.5,29.84,29.18,29.63,1337380,29.5,29.84,29.18,29.63,1337380,0.0,1.0
2024-12-24,29.65,29.75,29.26,29.51,417111,29.65,29.75,29.26,29.51,417111,0.0,1.0
2024-12-26,29.81,29.929,29.33,29.54,771364,29.81,29.929,29.33,29.54,771364,0.0,1.0
2024-12-27,29.55,29.93,29.31,29.48,844883,29.55,29.93,29.31,29.48,844883,0.0,1.0
2024-12-30,28.78,29.42,28.78,29.3,1010820,28.78,29.42,28.78,29.3,1010820,0.0,1.0
2024-12-31,28.76,29.29,28.47,28.94,1264446,28.76,29.29,28.47,28.94,1264446,0.0,1.0
2025-01-02,28.75,29.36,28.66,29.1,1090269,28.75,29.36,28.66,29.1,1090269,0.0,1.0
2025-01-03,29.04,29.28,28.66,28.77,1187656,29.04,29.28,28.66,28.77,1187656,0.0,1.0
2025-01-06,28.47,29.015,28.36,28.93,1481177,28.47,29.015,28.36,28.93,1481177,0.0,1.0
2025-01-07,28.54,28.82,28.165,28.37,1370095,28.54,28.82,28.165,28.37,1370095,0.0,1.0
2025-01-08,28.42,28.57,28.095,28.38,1613974,28.42,28.57,28.095,28.38,1613974,0.0,1.0
2025-01-10,28.08,28.46,27.9,27.96,1289181,28.08,28.46,27.9,27.96,1289181,0.0,1.0
2025-01-13,28.35,28.51,27.7,27.78,1100709,28.35,28.51,27.7,27.78,1100709,0.0,1.0
2025-01-14,28.5,28.76,28.4,28.4,1198769,28.5,28.76,28.4,28.4,1198769,0.0,1.0
2025-01-15,29.05,29.25,28.28,29.08,1336546,29.05,29.25,28.28,29.08,1336546,0.0,1.0
2025-01-16,29.75,30.0,28.91,29.02,2240487,29.75,30.0,28.91,29.02,2240487,0.0,1.0
2025-01-17,29.47,30.04,29.27,29.98,1098477,29.47,30.04,29.27,29.98,1098477,0.0,1.0
2025-01-21,30.1,30.15,29.68,29.81,1476026,30.1,30.15,29.68,29.81,1476026,0.0,1.0
2025-01-22,30.21,30.39,29.925,29.93,1119135,30.21,30.39,29.925,29.93,1119135,0.0,1.0
2025-01-23,31.75,32.0,29.74,30.14,2317830,31.75,32.0,29.74,30.14,2317830,0.0,1.0
2025-01-24,31.19,31.735,30.97,31.52,1665906,31.19,31.735,30.97,31.52,1665906,0.0,1.0
2025-01-27,31.52,31.855,31.01,31.19,1404282,31.52,31.855,31.01,31.19,1404282,0.0,1.0
2025-01-28,31.25,31.8,31.13,31.57,1692694,31.25,31.8,31.13,31.57,1692694,0.0,1.0
2025-01-29,31.56,31.62,30.88,30.88,829782,31.56,31.62,30.88,30.88,829782,0.0,1.0
2025-01-30,31.91,32.17,31.67,31.67,984008,31.91,32.17,31.67,31.67,984008,0.0,1.0
2025-01-31,31.53,31.97,31.46,31.69,1934097,31.53,31.97,31.46,31.69,1934097,0.0,1.0
2025-02-03,30.76,31.18,30.32,31.11,1270315,30.76,31.18,30.32,31.11,1270315,0.0,1.0
2025-02-04,31.3,31.55,30.51,30.73,1131837,31.3,31.55,30.51,30.73,1131837,0.0,1.0
2025-02-05,31.47,31.7,31.31,31.36,1150559,31.47,31.7,31.31,31.36,1150559,0.0,1.0
2025-02-06,31.39,31.62,31.22,31.53,1468272,31.39,31.62,31.22,31.53,1468272,0.0,1.0
2025-02-07,31.57,31.85,31.17,31.24,2081743,31.57,31.85,31.17,31.24,2081743,0.0,1.0
2025-02-10,31.23,31.8,31.005,31.59,1751583,31.23,31.8,31.005,31.59,1751583,0.0,1.0
2025-02-11,31.96,32.03,31.05,31.2,4478891,31.96,32.03,31.05,31.2,4478891,0.0,1.0
2025-02-12,33.5,33.7267,31.33,32.39,3574228,33.5,33.7267,31.33,32.39,3574228,0.0,1.0
2025-02-13,36.0,36.06,33.13,33.62,4006568,36.0,36.06,33.13,33.62,4006568,0.0,1.0
2025-02-14,35.89,36.245,35.23,36.06,2626769,35.89,36.245,35.23,36.06,2626769,0.0,1.0
2025-02-18,35.9,36.45,35.41,35.91,2196565,35.9,36.45,35.41,35.91,2196565,0.0,1.0
2025-02-19,35.84,36.22,35.61,35.64,1680643,35.84,36.22,35.61,35.64,1680643,0.0,1.0
2025-02-20,35.5,35.93,35.0901,35.69,1279369,35.5,35.93,35.0901,35.69,1279369,0.0,1.0
2025-02-21,35.32,35.79,35.09,35.79,1062582,35.32,35.79,35.09,35.79,1062582,0.0,1.0
2025-02-24,35.52,35.59,34.92,35.21,1701163,35.52,35.59,34.92,35.21,1701163,0.0,1.0
2025-02-25,34.93,35.69,34.8405,35.26,1790642,34.93,35.69,34.8405,35.26,1790642,0.0,1.0
2025-02-26,34.795,35.24,34.45,34.65,1142258,34.795,35.24,34.45,34.65,1142258,0.0,1.0
2025-02-27,34.04,35.14,33.97,34.61,1322519,34.04,35.14,33.97,34.61,1322519,0.0,1.0
2025-02-28,34.33,34.4,33.73,34.0,1785459,34.33,34.4,33.73,34.0,1785459,0.0,1.0
2025-03-03,34.11,34.89,33.61,34.32,1498078,34.11,34.89,33.61,34.32,1498078,0.0,1.0
2025-03-04,35.4,35.59,33.67,34.68,2385036,35.4,35.59,33.67,34.68,2385036,0.0,1.0
2025-03-05,35.28,35.68,34.855,35.51,1417963,35.28,35.68,34.855,35.51,1417963,0.0,1.0
2025-03-06,34.65,35.3,34.58,35.12,1415278,34.65,35.3,34.58,35.12,1415278,0.0,1.0
2025-03-07,34.35,35.35,34.31,34.73,1896047,34.35,35.35,34.31,34.73,1896047,0.0,1.0
2025-03-10,35.24,35.37,33.95,33.95,1824811,35.24,35.37,33.95,33.95,1824811,0.0,1.0
2025-03-11,34.26,35.58,34.15,35.58,2713313,34.26,35.58,34.15,35.58,2713313,0.0,1.0
2025-03-12,33.41,34.52,33.32,34.28,1353603,33.41,34.52,33.32,34.28,1353603,0.0,1.0
2025-03-13,33.62,34.0,33.01,33.08,1549287,33.62,34.0,33.01,33.08,1549287,0.0,1.0
2025-03-14,34.03,34.475,33.2601,33.52,1990039,34.03,34.475,33.2601,33.52,1990039,0.0,1.0
2025-03-17,34.37,34.52,33.695,33.91,939354,34.37,34.52,33.695,33.91,939354,0.0,1.0
2025-03-18,34.37,34.67,33.69,34.01,996681,34.37,34.67,33.69,34.01,996681,0.0,1.0
2025-03-19,34.34,35.01,34.08,34.35,1652500,34.34,35.01,34.08,34.35,1652500,0.0,1.0
2025-03-20,33.92,34.47,33.71,34.03,1267803,33.92,34.47,33.71,34.03,1267803,0.0,1.0
2025-03-21,34.6,34.73,33.7,33.79,4662932,34.6,34.73,33.7,33.79,4662932,0.0,1.0
2025-03-24,34.79,35.41,34.71,34.83,1303673,34.79,35.41,34.71,34.83,1303673,0.0,1.0
2025-03-25,33.88,34.89,33.71,34.7,1407759,33.88,34.89,33.71,34.7,1407759,0.0,1.0
2025-03-26,33.69,33.824,33.22,33.71,1451134,33.69,33.824,33.22,33.71,1451134,0.0,1.0
2025-03-27,33.53,34.45,33.5,34.41,1096782,33.53,34.45,33.5,34.41,1096782,0.0,1.0
2025-03-28,33.21,33.985,33.06,33.66,922403,33.21,33.985,33.06,33.66,922403,0.0,1.0
2025-03-31,33.02,33.18,32.05,32.71,1824686,33.02,33.18,32.05,32.71,1824686,0.0,1.0
2025-04-01,32.53,33.48,32.24,33.0,1465237,32.53,33.48,32.24,33.0,1465237,0.0,1.0
2025-04-02,32.65,32.805,32.05,32.33,1134172,32.65,32.805,32.05,32.33,1134172,0.0,1.0
2025-04-03,31.66,32.63,31.46,32.12,1436799,31.66,32.63,31.46,32.12,1436799,0.0,1.0
2025-04-04,30.06,31.29,29.76,30.71,2206430,30.06,31.29,29.76,30.71,2206430,0.0,1.0
2025-04-07,29.49,30.43,28.37,29.17,2113928,29.49,30.43,28.37,29.17,2113928,0.0,1.0
2025-04-08,28.19,30.105,27.89,30.07,2041087,28.19,30.105,27.89,30.07,2041087,0.0,1.0
2025-04-09,28.81,29.175,26.455,27.62,3957170,28.81,29.175,26.455,27.62,3957170,0.0,1.0
2025-04-10,26.59,28.09,25.56,27.81,2581216,26.59,28.09,25.56,27.81,2581216,0.0,1.0
2025-04-11,27.0,27.22,26.3,26.67,1741333,27.0,27.22,26.3,26.67,1741333,0.0,1.0
2025-04-14,27.54,27.59,27.04,27.2,1764436,27.54,27.59,27.04,27.2,1764436,0.0,1.0
2025-04-15,27.94,28.025,27.43,27.47,2073401,27.94,28.025,27.43,27.47,2073401,0.0,1.0
2025-04-16,27.2,27.68,26.76,27.51,2360720,27.2,27.68,26.76,27.51,2360720,0.0,1.0
2025-04-17,27.0,27.52,26.98,27.05,1699443,27.0,27.52,26.98,27.05,1699443,0.0,1.0
2025-04-21,27.0,27.8,26.7,26.99,1864754,27.0,27.8,26.7,26.99,1864754,0.0,1.0
2025-04-22,27.11,27.6,26.81,27.33,1967143,27.11,27.6,26.81,27.33,1967143,0.0,1.0
2025-04-23,27.15,27.88,26.86,27.69,1790760,27.15,27.88,26.86,27.69,1790760,0.0,1.0
2025-04-24,27.67,27.95,27.005,27.24,1968723,27.67,27.95,27.005,27.24,1968723,0.0,1.0
2025-04-25,27.84,27.875,27.315,27.53,1206315,27.84,27.875,27.315,27.53,1206315,0.0,1.0
2025-04-28,27.91,28.28,27.61,27.93,1517299,27.91,28.28,27.61,27.93,1517299,0.0,1.0
2025-04-29,28.77,28.875,27.76,27.76,1871782,28.77,28.875,27.76,27.76,1871782,0.0,1.0
2025-04-30,28.77,28.97,28.31,28.97,2422953,28.77,28.97,28.31,28.97,2422953,0.0,1.0
2025-05-01,30.58,31.32,28.54,28.73,2935392,30.58,31.32,28.54,28.73,2935392,0.0,1.0
2025-05-02,31.78,31.99,30.7,31.02,3455782,31.78,31.99,30.7,31.02,3455782,0.0,1.0
2025-05-05,31.4,31.825,30.91,31.72,1488941,31.4,31.825,30.91,31.72,1488941,0.0,1.0
2025-05-06,30.36,31.265,30.18,31.02,1591374,30.36,31.265,30.18,31.02,1591374,0.0,1.0
2025-05-07,30.38,30.96,30.18,30.57,1464565,30.38,30.96,30.18,30.57,1464565,0.0,1.0
2025-05-08,30.38,30.85,29.78,30.16,2341895,30.38,30.85,29.78,30.16,2341895,0.0,1.0
2025-05-09,30.13,30.92,30.06,30.42,1517141,30.13,30.92,30.06,30.42,1517141,0.0,1.0
2025-05-12,31.27,31.56,30.705,30.82,1274147,31.27,31.56,30.705,30.82,1274147,0.0,1.0
2025-05-13,30.84,31.38,30.705,31.27,1122236,30.84,31.38,30.705,31.27,1122236,0.0,1.0
2025-05-14,30.62,31.04,30.38,30.75,1179773,30.62,31.04,30.38,30.75,1179773,0.0,1.0
2025-05-15,31.21,31.21,30.52,30.81,725911,31.21,31.21,30.52,30.81,725911,0.0,1.0
2025-05-16,31.42,31.48,30.755,31.12,992691,31.42,31.48,30.755,31.12,992691,0.0,1.0
2025-05-19,31.45,31.55,31.18,31.23,621221,31.45,31.55,31.18,31.23,621221,0.0,1.0
2025-05-20,31.67,31.75,31.26,31.45,1686981,31.67,31.75,31.26,31.45,1686981,0.0,1.0
2025-05-21,30.53,31.76,30.5,31.31,1007727,30.53,31.76,30.5,31.31,1007727,0.0,1.0
2025-05-22,30.05,30.57,30.035,30.32,694656,30.05,30.57,30.035,30.32,694656,0.0,1.0
2025-05-23,29.35,29.96,29.2,29.64,2005528,29.35,29.96,29.2,29.64,2005528,0.0,1.0
2025-05-27,29.9,30.06,29.305,29.67,2889709,29.9,30.06,29.305,29.67,2889709,0.0,1.0
2025-05-28,29.9,30.435,29.88,30.32,2575420,29.9,30.435,29.88,30.32,2575420,0.0,1.0
2025-05-29,30.25,30.57,29.755,30.04,1647177,30.25,30.57,29.755,30.04,1647177,0.0,1.0
2025-05-30,30.61,30.92,29.695,30.25,1753399,30.61,30.92,29.695,30.25,1753399,0.0,1.0
2025-06-02,31.29,31.31,30.25,30.61,1369537,31.29,31.31,30.25,30.61,1369537,0.0,1.0
2025-06-03,31.27,31.65,31.03,31.32,1144541,31.27,31.65,31.03,31.32,1144541,0.0,1.0
2025-06-04,31.54,31.7,31.075,31.22,955177,31.54,31.7,31.075,31.22,955177,0.0,1.0
2025-06-05,31.0,31.48,30.92,31.48,1034419,31.0,31.48,30.92,31.48,1034419,0.0,1.0
2025-06-06,31.71,31.82,31.245,31.46,1125381,31.71,31.82,31.245,31.46,1125381,0.0,1.0
2025-06-09,31.14,32.35,31.12,31.95,1535375,31.14,32.35,31.12,31.95,1535375,0.0,1.0
2025-06-10,31.06,31.515,30.82,31.09,1002735,31.06,31.515,30.82,31.09,1002735,0.0,1.0
2025-06-11,31.2,31.465,30.875,31.07,1294884,31.2,31.465,30.875,31.07,1294884,0.0,1.0
2025-06-12,30.78,31.22,30.56,31.03,1592858,30.78,31.22,30.56,31.03,1592858,0.0,1.0
2025-06-13,29.83,30.62,29.57,30.5,2207105,29.83,30.62,29.57,30.5,2207105,0.0,1.0
2025-06-16,29.42,30.25,29.255,30.17,1791696,29.42,30.25,29.255,30.17,1791696,0.0,1.0
2025-06-17,29.77,30.52,29.63,30.24,2491672,29.77,30.52,29.63,30.24,2491672,0.0,1.0
2025-06-18,29.33,29.81,29.22,29.77,1743457,29.33,29.81,29.22,29.77,1743457,0.0,1.0
2025-06-20,29.09,29.68,28.92,29.33,3629028,29.09,29.68,28.92,29.33,3629028,0.0,1.0
2025-06-23,29.26,29.355,28.76,29.24,1484907,29.26,29.355,28.76,29.24,1484907,0.0,1.0
2025-06-24,29.35,29.53,28.76,29.53,1761197,29.35,29.53,28.76,29.53,1761197,0.0,1.0
2025-06-25,28.9,29.365,28.86,29.26,1211354,28.9,29.365,28.86,29.26,1211354,0.0,1.0
2025-06-26,28.83,29.33,28.655,29.05,1799974,28.83,29.33,28.655,29.05,1799974,0.0,1.0
2025-06-27,28.81,29.125,28.52,28.88,2935335,28.81,29.125,28.52,28.88,2935335,0.0,1.0
2025-06-30,28.61,28.99,28.5,28.83,1386674,28.61,28.99,28.5,28.83,1386674,0.0,1.0
2025-07-01,28.985,30.0,28.485,28.54,1890636,28.985,30.0,28.485,28.54,1890636,0.0,1.0
2025-07-02,29.0,29.175,28.66,28.89,2165021,29.0,29.175,28.66,28.89,2165021,0.0,1.0
2025-07-03,28.85,29.225,28.68,29.08,1122189,28.85,29.225,28.68,29.08,1122189,0.0,1.0
2025-07-07,29.23,29.53,28.665,28.78,2149324,29.23,29.53,28.665,28.78,2149324,0.0,1.0
2025-07-08,29.38,29.5816,29.05,29.18,1591627,29.38,29.5816,29.05,29.18,1591627,0.0,1.0
2025-07-09,29.98,30.03,29.545,29.66,2037663,29.98,30.03,29.545,29.66,2037663,0.0,1.0
2025-07-10,30.46,30.9,29.89,30.05,1380666,30.46,30.9,29.89,30.05,1380666,0.0,1.0
2025-07-11,30.28,30.46,29.965,30.14,1483309,30.28,30.46,29.965,30.14,1483309,0.0,1.0
2025-07-14,29.69,30.44,29.27,30.2,2303692,29.69,30.44,29.27,30.2,2303692,0.0,1.0
2025-07-15,28.85,30.06,28.69,29.94,1404420,28.85,30.06,28.69,29.94,1404420,0.0,1.0
2025-07-16,29.2,29.34,28.85,28.85,1659609,29.2,29.34,28.85,28.85,1659609,0.0,1.0
2025-07-17,29.36,29.74,29.1,29.1,1146958,29.36,29.74,29.1,29.1,1146958,0.0,1.0
2025-07-18,29.22,29.595,29.09,29.5,1398214,29.22,29.595,29.09,29.5,1398214,0.0,1.0
2025-07-21,26.66,28.98,26.05,28.98,6031665,26.66,28.98,26.05,28.98,6031665,0.0,1.0
2025-07-22,27.03,27.15,26.35,26.81,2952341,27.03,27.15,26.35,26.81,2952341,0.0,1.0
2025-07-23,27.19,27.29,26.68,27.25,1939251,27.19,27.29,26.68,27.25,1939251,0.0,1.0
2025-07-24,26.53,27.04,26.43,27.0,1427672,26.53,27.04,26.43,27.0,1427672,0.0,1.0
2025-07-25,26.13,26.625,26.05,26.55,1694473,26.13,26.625,26.05,26.55,1694473,0.0,1.0
2025-07-28,26.15,26.515,26.07,26.14,2173085,26.15,26.515,26.07,26.14,2173085,0.0,1.0
2025-07-29,27.0,27.52,25.715,27.5,3298267,27.0,27.52,25.715,27.5,3298267,0.0,1.0
2025-07-30,27.93,28.6701,26.56,27.4,5149794,27.93,28.6701,26.56,27.4,5149794,0.0,1.0
2025-07-31,26.49,27.625,26.35,27.49,2235187,26.49,27.625,26.35,27.49,2235187,0.0,1.0
2025-08-01,26.55,26.68,26.3028,26.42,1587001,26.55,26.68,26.3028,26.42,1587001,0.0,1.0
2025-08-04,26.635,26.79,26.15,26.58,1281335,26.635,26.79,26.15,26.58,1281335,0.0,1.0
2025-08-05,26.6,26.87,26.2,26.59,1829057,26.6,26.87,26.2,26.59,1829057,0.0,1.0
2025-08-06,26.55,26.65,26.1,26.41,1117859,26.55,26.65,26.1,26.41,1117859,0.0,1.0
2025-08-07,26.595,26.72,26.07,26.55,1085742,26.595,26.72,26.07,26.55,1085742,0.0,1.0
2025-08-08,26.71,26.87,26.48,26.62,1371393,26.71,26.87,26.48,26.62,1371393,0.0,1.0
2025-08-11,26.54,26.915,26.48,26.67,1156915,26.54,26.915,26.48,26.67,1156915,0.0,1.0
2025-08-12,27.43,27.495,26.6,26.7,1019239,27.43,27.495,26.6,26.7,1019239,0.0,1.0
2025-08-13,28.63,28.725,27.51,27.64,1312363,28.63,28.725,27.51,27.64,1312363,0.0,1.0
2025-08-14,28.26,28.61,28.165,28.28,1007875,28.26,28.61,28.165,28.28,1007875,0.0,1.0
2025-08-15,29.05,29.12,28.38,28.49,1590932,29.05,29.12,28.38,28.49,1590932,0.0,1.0
2025-08-18,28.115,29.05,28.1,28.94,1658326,28.115,29.05,28.1,28.94,1658326,0.0,1.0
2025-08-19,28.85,28.9,28.11,28.17,2332769,28.85,28.9,28.11,28.17,2332769,0.0,1.0
2025-08-20,28.97,29.1,28.73,28.98,810323,28.97,29.1,28.73,28.98,810323,0.0,1.0
2025-08-21,29.06,29.28,28.6,28.78,848295,29.06,29.28,28.6,28.78,848295,0.0,1.0
2025-08-22,29.75,29.96,29.14,29.26,1386821,29.75,29.96,29.14,29.26,1386821,0.0,1.0
2025-08-25,29.0,29.73,28.91,29.73,1125077,29.0,29.73,28.91,29.73,1125077,0.0,1.0
2025-08-26,28.98,29.25,28.64,28.95,1235607,28.98,29.25,28.64,28.95,1235607,0.0,1.0
2025-08-27,29.25,29.39,28.84,28.96,1235570,29.25,29.39,28.84,28.96,1235570,0.0,1.0
2025-08-28,28.93,29.24,28.77,29.13,1174888,28.93,29.24,28.77,29.13,1174888,0.0,1.0
2025-08-29,28.97,29.445,28.895,28.98,1426735,28.97,29.445,28.895,28.98,1426735,0.0,1.0
2025-09-02,29.4,29.75,29.09,29.11,1365561,29.4,29.75,29.09,29.11,1365561,0.0,1.0
2025-09-03,30.0,31.69,29.66,29.86,3086999,30.0,31.69,29.66,29.86,3086999,0.0,1.0
2025-09-04,28.92,29.89,28.77,29.88,1974952,28.92,29.89,28.77,29.88,1974952,0.0,1.0
2025-09-05,29.94,30.235,28.7,28.89,2502225,29.94,30.235,28.7,28.89,2502225,0.0,1.0
2025-09-08,28.45,28.5647,25.165,28.3,5511353,28.45,28.5647,25.165,28.3,5511353,0.0,1.0
2025-09-09,27.85,28.65,27.63,28.56,3692393,27.85,28.65,27.63,28.56,3692393,0.0,1.0
2025-09-10,26.93,27.995,26.7,27.91,2651044,26.93,27.995,26.7,27.91,2651044,0.0,1.0
2025-09-11,27.71,27.745,27.02,27.05,1655512,27.71,27.745,27.02,27.05,1655512,0.0,1.0
2025-09-12,26.97,27.68,26.93,27.44,2480907,26.97,27.68,26.93,27.44,2480907,0.0,1.0
2025-09-15,26.52,26.925,26.4,26.91,1960281,26.52,26.925,26.4,26.91,1960281,0.0,1.0
2025-09-16,27.39,27.45,26.5,26.5,2141620,27.39,27.45,26.5,26.5,2141620,0.0,1.0
2025-09-17,27.87,28.28,27.38,27.52,2246323,27.87,28.28,27.38,27.52,2246323,0.0,1.0
2025-09-18,28.55,28.644,28.0,28.18,1368715,28.55,28.644,28.0,28.18,1368715,0.0,1.0
2025-09-19,27.79,28.45,27.695,28.36,3309695,27.79,28.45,27.695,28.36,3309695,0.0,1.0
2025-09-22,27.63,28.1618,27.52,27.87,2002584,27.63,28.1618,27.52,27.87,2002584,0.0,1.0
2025-09-23,27.75,28.03,27.465,27.49,1740349,27.75,28.03,27.465,27.49,1740349,0.0,1.0
2025-09-24,27.81,28.25,27.56,27.74,1120346,27.81,28.25,27.56,27.74,1120346,0.0,1.0
2025-09-25,27.13,27.79,26.99,27.79,1086540,27.13,27.79,26.99,27.79,1086540,0.0,1.0
2025-09-26,27.89,28.55,27.57,28.2,2340103,27.89,28.55,27.57,28.2,2340103,0.0,1.0
2025-09-29,29.04,29.14,27.6,27.74,2745786,29.04,29.14,27.6,27.74,2745786,0.0,1.0
2025-09-30,30.0,30.17,28.95,28.95,2299113,30.0,30.17,28.95,28.95,2299113,0.0,1.0
2025-10-01,30.65,30.74,29.85,30.07,1592481,30.65,30.74,29.85,30.07,1592481,0.0,1.0
2025-10-02,31.26,31.32,30.499,30.53,1593926,31.26,31.32,30.499,30.53,1593926,0.0,1.0
2025-10-03,31.06,31.68,30.98,31.17,1687516,31.06,31.68,30.98,31.17,1687516,0.0,1.0
2025-10-06,30.99,31.3,30.74,30.87,1619244,30.99,31.3,30.74,30.87,1619244,0.0,1.0
2025-10-07,30.95,31.1,30.7,31.09,1054709,30.95,31.1,30.7,31.09,1054709,0.0,1.0
2025-10-08,31.51,31.815,30.81,31.15,1084383,31.51,31.815,30.81,31.15,1084383,0.0,1.0
2025-10-09,31.38,32.02,31.29,31.63,1562728,31.38,32.02,31.29,31.63,1562728,0.0,1.0
2025-10-10,31.21,31.52,30.765,31.38,2759247,31.21,31.52,30.765,31.38,2759247,0.0,1.0
2025-10-13,32.17,32.31,31.25,31.39,1691680,32.17,32.31,31.25,31.39,1691680,0.0,1.0
2025-10-14,31.94,32.205,31.59,32.0,2977554,31.94,32.205,31.59,32.0,2977554,0.0,1.0
2025-10-15,32.23,32.4,31.42,31.51,1315923,32.23,32.4,31.42,31.51,1315923,0.0,1.0
2025-10-16,30.8,32.29,30.4,32.11,2284570,30.8,32.29,30.4,32.11,2284570,0.0,1.0
2025-10-17,30.26,31.175,30.0,30.68,2042357,30.26,31.175,30.0,30.68,2042357,0.0,1.0
2025-10-20,30.98,31.27,30.065,30.52,1649025,30.98,31.27,30.065,30.52,1649025,0.0,1.0
2025-10-21,31.45,31.91,30.78,30.98,1633444,31.45,31.91,30.78,30.98,1633444,0.0,1.0
2025-10-22,31.09,32.02,29.93,30.0,4325789,31.09,32.02,29.93,30.0,4325789,0.0,1.0
2025-10-23,30.04,31.22,29.93,31.22,4317116,30.04,31.22,29.93,31.22,4317116,0.0,1.0
2025-10-24,29.8,30.507,29.53,30.3,2079672,29.8,30.507,29.53,30.3,2079672,0.0,1.0
2025-10-27,29.72,30.395,29.45,30.05,2928248,29.72,30.395,29.45,30.05,2928248,0.0,1.0
2025-10-28,31.0,31.48,28.41,30.25,4965715,31.0,31.48,28.41,30.25,4965715,0.0,1.0
2025-10-29,31.45,31.9,30.66,31.0,2348215,31.45,31.9,30.66,31.0,2348215,0.0,1.0
2025-10-30,30.82,32.13,30.73,31.29,2269251,30.82,32.13,30.73,31.29,2269251,0.0,1.0
2025-10-31,30.7,31.0,30.35,30.7,2020726,30.7,31.0,30.35,30.7,2020726,0.0,1.0
2025-11-03,30.17,30.69,29.695,30.34,2452737,30.17,30.69,29.695,30.34,2452737,0.0,1.0
2025-11-04,30.39,30.63,29.77,30.0,2317234,30.39,30.63,29.77,30.0,2317234,0.0,1.0
2025-11-05,31.07,36.3164,31.0,32.01,6987528,31.07,36.3164,31.0,32.01,6987528,0.0,1.0
2025-11-06,31.68,32.49,30.6591,31.03,2124294,31.68,32.49,30.6591,31.03,2124294,0.0,1.0
2025-11-07,32.89,32.95,31.41,31.89,1990394,32.89,32.95,31.41,31.89,1990394,0.0,1.0
2025-11-10,32.65,33.465,32.23,32.89,1748670,32.65,33.465,32.23,32.89,1748670,0.0,1.0
2025-11-11,33.81,34.455,32.51,33.08,1888217,33.81,34.455,32.51,33.08,1888217,0.0,1.0
2025-11-12,31.405,31.625,27.49,27.97,8561636,31.405,31.625,27.49,27.97,8561636,0.0,1.0
2025-11-13,31.01,31.735,30.6,30.6,3354295,31.01,31.735,30.6,30.6,3354295,0.0,1.0
2025-11-14,29.04,30.365,28.67,30.22,5749552,29.04,30.365,28.67,30.22,5749552,0.0,1.0
2025-11-17,29.33,30.27,29.12,29.36,2869203,29.33,30.27,29.12,29.36,2869203,0.0,1.0
2025-11-18,29.26,29.86,28.84,29.57,3103489,29.26,29.86,28.84,29.57,3103489,0.0,1.0
2025-11-19,28.69,29.275,28.5,29.02,1725566,28.69,29.275,28.5,29.02,1725566,0.0,1.0
2025-11-20,28.19,29.24,28.12,28.86,1433066,28.19,29.24,28.12,28.86,1433066,0.0,1.0
2025-11-21,28.61,28.87,28.06,28.1,2039006,28.61,28.87,28.06,28.1,2039006,0.0,1.0
2025-11-24,28.2,28.63,27.895,28.55,2490246,28.2,28.63,27.895,28.55,2490246,0.0,1.0
2025-11-25,28.99,29.06,28.19,28.38,1601940,28.99,29.06,28.19,28.38,1601940,0.0,1.0
2025-11-26,29.72,30.05,28.67,28.93,2530324,29.72,30.05,28.67,28.93,2530324,0.0,1.0