date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-12-12,17.25,17.25,12.87,12.87,322667,115.0,115.0,85.8,85.8,48400.05,0.0,1.0
1991-12-13,18.0,18.5,16.5,16.5,88267,120.0,123.333333333333,110.0,110.0,13240.05,0.0,1.0
1991-12-16,18.25,18.5,17.75,18.5,36067,121.666666666667,123.333333333333,118.333333333333,123.333333333333,5410.04999999998,0.0,1.0
1991-12-17,17.25,18.25,16.75,17.75,57600,115.0,121.666666666667,111.666666666667,118.333333333333,8640,0.0,1.0
1991-12-18,16.75,17.5,16.25,17.5,44200,111.666666666667,116.666666666667,108.333333333333,116.666666666667,6629.99999999998,0.0,1.0
1991-12-19,16.62,16.75,16.0,16.75,30867,110.8,111.666666666667,106.666666666667,111.666666666667,4630.05,0.0,1.0
1991-12-20,16.25,16.75,16.25,16.25,47800,108.333333333333,111.666666666667,108.333333333333,108.333333333333,7170.00000000002,0.0,1.0
1991-12-23,18.5,18.5,16.25,16.25,27667,123.333333333333,123.333333333333,108.333333333333,108.333333333333,4150.05000000001,0.0,1.0
1991-12-24,19.0,19.25,18.5,18.75,18200,126.666666666667,128.333333333333,123.333333333333,125.0,2729.99999999999,0.0,1.0
1991-12-26,20.25,20.25,19.25,19.75,32667,135.0,135.0,128.333333333333,131.666666666667,4900.05,0.0,1.0
1991-12-27,20.25,20.25,19.62,20.25,14600,135.0,135.0,130.8,135.0,2190,0.0,1.0
1991-12-30,20.5,20.5,19.75,20.25,36667,136.666666666667,136.666666666667,131.666666666667,135.0,5500.04999999999,0.0,1.0
1991-12-31,21.0,21.0,19.88,20.75,25667,140.0,140.0,132.533333333333,138.333333333333,3850.05,0.0,1.0
1992-01-02,25.25,26.5,20.5,20.5,91867,168.333333333333,176.666666666667,136.666666666667,136.666666666667,13780.05,0.0,1.0
1992-01-03,24.5,26.0,24.5,25.25,22000,163.333333333333,173.333333333333,163.333333333333,168.333333333333,3300.00000000001,0.0,1.0
1992-01-06,23.25,26.0,22.5,24.5,12200,155.0,173.333333333333,150.0,163.333333333333,1830,0.0,1.0
1992-01-07,22.75,23.5,22.75,23.5,800,151.666666666667,156.666666666667,151.666666666667,156.666666666667,120,0.0,1.0
1992-01-08,22.0,22.0,22.0,22.0,667,146.666666666667,146.666666666667,146.666666666667,146.666666666667,100.05,0.0,1.0
1992-01-09,22.0,23.5,22.0,22.0,1867,146.666666666667,156.666666666667,146.666666666667,146.666666666667,280.049999999999,0.0,1.0
1992-01-10,22.5,23.25,21.25,22.5,79400,150.0,155.0,141.666666666667,150.0,11910,0.0,1.0
1992-01-13,21.0,22.0,21.0,21.0,11600,140.0,146.666666666667,140.0,140.0,1740,0.0,1.0
1992-01-14,21.25,21.5,21.0,21.0,36867,141.666666666667,143.333333333333,140.0,140.0,5530.04999999999,0.0,1.0
1992-01-15,22.75,22.75,22.0,22.75,8800,151.666666666667,151.666666666667,146.666666666667,151.666666666667,1320,0.0,1.0
1992-01-16,22.75,22.75,21.5,21.5,25000,151.666666666667,151.666666666667,143.333333333333,143.333333333333,3749.99999999999,0.0,1.0
1992-01-17,22.5,22.75,21.75,22.75,4200,150.0,151.666666666667,145.0,151.666666666667,630,0.0,1.0
1992-01-20,22.0,22.25,18.63,21.5,199067,146.666666666667,148.333333333333,124.2,143.333333333333,29860.0499999999,0.0,1.0
1992-01-21,21.5,23.25,21.5,23.0,10467,143.333333333333,155.0,143.333333333333,153.333333333333,1570.05,0.0,1.0
1992-01-22,21.0,21.0,21.0,21.0,400,140.0,140.0,140.0,140.0,60,0.0,1.0
1992-01-23,22.0,22.0,21.0,21.0,61667,146.666666666667,146.666666666667,140.0,140.0,9250.04999999998,0.0,1.0
1992-01-24,21.63,22.25,21.0,21.0,30667,144.2,148.333333333333,140.0,140.0,4600.05,0.0,1.0
1992-01-27,21.75,21.75,21.25,21.25,12467,145.0,145.0,141.666666666667,141.666666666667,1870.05,0.0,1.0
1992-01-28,23.0,23.0,21.5,22.25,84000,153.333333333333,153.333333333333,143.333333333333,148.333333333333,12600,0.0,1.0
1992-01-29,23.0,23.25,22.0,23.25,17200,153.333333333333,155.0,146.666666666667,155.0,2580.00000000001,0.0,1.0
1992-01-30,21.5,23.25,21.5,23.25,47867,143.333333333333,155.0,143.333333333333,155.0,7180.05000000002,0.0,1.0
1992-01-31,21.5,22.25,21.5,22.0,51067,143.333333333333,148.333333333333,143.333333333333,146.666666666667,7660.05000000002,0.0,1.0
1992-02-03,22.25,22.5,21.5,22.5,11800,148.333333333333,150.0,143.333333333333,150.0,1770,0.0,1.0
1992-02-04,22.25,22.25,22.25,22.25,0,148.333333333333,148.333333333333,148.333333333333,148.333333333333,0,0.0,1.0
1992-02-05,22.12,22.5,21.75,21.75,11667,147.466666666667,150.0,145.0,145.0,1750.05,0.0,1.0
1992-02-06,22.12,22.12,22.12,22.12,0,147.466666666667,147.466666666667,147.466666666667,147.466666666667,0,0.0,1.0
1992-02-07,22.0,22.62,21.75,21.75,4800,146.666666666667,150.8,145.0,145.0,719.999999999998,0.0,1.0
1992-02-10,22.0,23.0,22.0,23.0,4400,146.666666666667,153.333333333333,146.666666666667,153.333333333333,659.999999999999,0.0,1.0
1992-02-11,24.25,24.25,22.25,22.75,41600,161.666666666667,161.666666666667,148.333333333333,151.666666666667,6239.99999999999,0.0,1.0
1992-02-12,22.75,24.25,22.5,22.5,15600,151.666666666667,161.666666666667,150.0,150.0,2339.99999999999,0.0,1.0
1992-02-13,23.62,24.25,23.0,23.0,20067,157.466666666667,161.666666666667,153.333333333333,153.333333333333,3010.04999999999,0.0,1.0
1992-02-14,24.75,24.75,23.5,23.62,22067,165.0,165.0,156.666666666667,157.466666666667,3310.05,0.0,1.0
1992-02-18,26.5,28.25,24.87,25.5,21067,176.666666666667,188.333333333333,165.8,170.0,3160.04999999999,0.0,1.0
1992-02-19,26.25,26.25,25.5,26.25,9600,175.0,175.0,170.0,175.0,1440,0.0,1.0
1992-02-20,25.75,27.0,24.5,27.0,43600,171.666666666667,180.0,163.333333333333,180.0,6539.99999999999,0.0,1.0
1992-02-21,23.75,26.0,23.75,25.0,8800,158.333333333333,173.333333333333,158.333333333333,166.666666666667,1320,0.0,1.0
1992-02-24,24.25,24.25,24.25,24.25,467,161.666666666667,161.666666666667,161.666666666667,161.666666666667,70.0499999999999,0.0,1.0
1992-02-25,23.0,24.0,22.25,23.75,13600,153.333333333333,160.0,148.333333333333,158.333333333333,2040,0.0,1.0
1992-02-26,23.75,23.75,23.5,23.5,2200,158.333333333333,158.333333333333,156.666666666667,156.666666666667,330.000000000001,0.0,1.0
1992-02-27,24.0,24.0,22.25,24.0,4400,160.0,160.0,148.333333333333,160.0,660,0.0,1.0
1992-02-28,22.25,24.0,22.25,23.25,17667,148.333333333333,160.0,148.333333333333,155.0,2650.05000000001,0.0,1.0
1992-03-02,23.0,23.0,21.5,22.0,10600,153.333333333333,153.333333333333,143.333333333333,146.666666666667,1590,0.0,1.0
1992-03-03,21.5,22.5,20.75,21.0,230200,143.333333333333,150.0,138.333333333333,140.0,34530.0000000001,0.0,1.0
1992-03-04,22.0,23.0,21.25,22.5,20067,146.666666666667,153.333333333333,141.666666666667,150.0,3010.04999999999,0.0,1.0
1992-03-05,24.0,24.0,22.62,23.0,8067,160.0,160.0,150.8,153.333333333333,1210.05,0.0,1.0
1992-03-06,23.75,23.75,22.25,23.25,11067,158.333333333333,158.333333333333,148.333333333333,155.0,1660.05,0.0,1.0
1992-03-09,24.0,24.0,23.75,23.75,3200,160.0,160.0,158.333333333333,158.333333333333,480,0.0,1.0
1992-03-10,20.25,22.75,20.0,21.75,177000,135.0,151.666666666667,133.333333333333,145.0,26550,0.0,1.0
1992-03-11,20.25,22.25,20.0,21.75,5800,135.0,148.333333333333,133.333333333333,145.0,870,0.0,1.0
1992-03-12,22.0,22.75,20.5,21.38,189600,146.666666666667,151.666666666667,136.666666666667,142.533333333333,28439.9999999999,0.0,1.0
1992-03-13,21.75,22.0,21.12,22.0,2267,145.0,146.666666666667,140.8,146.666666666667,340.05,0.0,1.0
1992-03-16,19.75,21.25,19.75,20.75,12667,131.666666666667,141.666666666667,131.666666666667,138.333333333333,1900.05,0.0,1.0
1992-03-17,21.0,21.25,21.0,21.25,800,140.0,141.666666666667,140.0,141.666666666667,120,0.0,1.0
1992-03-18,20.0,21.0,19.25,19.75,605867,133.333333333333,140.0,128.333333333333,131.666666666667,90880.0500000002,0.0,1.0
1992-03-19,19.25,19.88,19.25,19.75,12267,128.333333333333,132.533333333333,128.333333333333,131.666666666667,1840.05,0.0,1.0
1992-03-20,19.75,20.5,19.25,19.25,2867,131.666666666667,136.666666666667,128.333333333333,128.333333333333,430.049999999999,0.0,1.0
1992-03-23,19.88,20.25,19.25,19.25,21000,132.533333333333,135.0,128.333333333333,128.333333333333,3150.00000000001,0.0,1.0
1992-03-24,20.0,20.0,19.0,19.25,5600,133.333333333333,133.333333333333,126.666666666667,128.333333333333,840.000000000002,0.0,1.0
1992-03-25,16.75,19.0,15.75,18.5,54400,111.666666666667,126.666666666667,105.0,123.333333333333,8159.99999999998,0.0,1.0
1992-03-26,17.25,18.25,15.25,18.0,32467,115.0,121.666666666667,101.666666666667,120.0,4870.05,0.0,1.0
1992-03-27,18.5,18.5,17.0,17.25,32867,123.333333333333,123.333333333333,113.333333333333,115.0,4930.05000000001,0.0,1.0
1992-03-30,18.5,18.5,17.25,17.25,3200,123.333333333333,123.333333333333,115.0,115.0,480.000000000001,0.0,1.0
1992-03-31,18.0,18.25,16.0,17.5,126867,120.0,121.666666666667,106.666666666667,116.666666666667,19030.05,0.0,1.0
1992-04-01,16.0,17.75,16.0,17.75,5200,106.666666666667,118.333333333333,106.666666666667,118.333333333333,779.999999999997,0.0,1.0
1992-04-02,16.0,16.5,15.5,16.0,9867,106.666666666667,110.0,103.333333333333,106.666666666667,1480.05,0.0,1.0
1992-04-03,16.5,16.5,15.5,16.0,33200,110.0,110.0,103.333333333333,106.666666666667,4980,0.0,1.0
1992-04-06,16.12,16.12,16.0,16.0,2000,107.466666666667,107.466666666667,106.666666666667,106.666666666667,299.999999999999,0.0,1.0
1992-04-07,16.75,16.75,15.5,16.75,108067,111.666666666667,111.666666666667,103.333333333333,111.666666666667,16210.05,0.0,1.0
1992-04-08,15.0,15.25,15.0,15.0,15400,100.0,101.666666666667,100.0,100.0,2310,0.0,1.0
1992-04-09,15.25,15.75,15.25,15.38,22867,101.666666666667,105.0,101.666666666667,102.533333333333,3430.04999999999,0.0,1.0
1992-04-10,16.5,16.5,15.0,15.25,24667,110.0,110.0,100.0,101.666666666667,3700.05,0.0,1.0
1992-04-13,16.5,16.5,16.5,16.5,67,110.0,110.0,110.0,110.0,10.05,0.0,1.0
1992-04-14,16.5,16.5,15.0,16.5,5467,110.0,110.0,100.0,110.0,820.05,0.0,1.0
1992-04-15,15.75,15.75,15.0,15.0,4800,105.0,105.0,100.0,100.0,720,0.0,1.0
1992-04-16,16.5,16.5,15.0,15.0,28267,110.0,110.0,100.0,100.0,4240.05,0.0,1.0
1992-04-20,16.0,16.0,15.0,15.0,9200,106.666666666667,106.666666666667,100.0,100.0,1380,0.0,1.0
1992-04-21,14.0,16.25,12.25,15.0,57200,93.3333333333333,108.333333333333,81.6666666666667,100.0,8580,0.0,1.0
1992-04-22,13.5,14.75,13.5,13.5,7200,90.0,98.3333333333333,90.0,90.0,1080,0.0,1.0
1992-04-23,10.75,14.0,9.25,13.5,72467,71.6666666666667,93.3333333333333,61.6666666666667,90.0,10870.05,0.0,1.0
1992-04-24,9.5,11.25,8.5,11.25,71200,63.3333333333333,75.0,56.6666666666667,75.0,10680,0.0,1.0
1992-04-27,11.0,11.0,9.0,9.0,35667,73.3333333333333,73.3333333333333,60.0,60.0,5350.05,0.0,1.0
1992-04-28,10.75,11.75,10.5,11.0,78800,71.6666666666667,78.3333333333333,70.0,73.3333333333333,11820,0.0,1.0
1992-04-29,13.0,13.0,11.25,11.75,21667,86.6666666666667,86.6666666666667,75.0,78.3333333333333,3250.05,0.0,1.0
1992-04-30,14.0,14.0,12.25,13.0,17600,93.3333333333333,93.3333333333333,81.6666666666667,86.6666666666667,2640,0.0,1.0
1992-05-01,13.0,13.88,13.0,13.0,28667,86.6666666666667,92.5333333333333,86.6666666666667,86.6666666666667,4300.05,0.0,1.0
1992-05-04,13.0,13.75,13.0,13.75,18600,86.6666666666667,91.6666666666667,86.6666666666667,91.6666666666667,2790,0.0,1.0
1992-05-05,13.5,14.0,13.0,13.0,102067,90.0,93.3333333333333,86.6666666666667,86.6666666666667,15310.05,0.0,1.0
1992-05-06,12.75,14.0,12.25,13.75,40000,85.0,93.3333333333333,81.6666666666667,91.6666666666667,6000,0.0,1.0
1992-05-07,13.0,13.0,12.25,13.0,23400,86.6666666666667,86.6666666666667,81.6666666666667,86.6666666666667,3510,0.0,1.0
1992-05-08,14.0,14.0,12.63,13.0,146467,93.3333333333333,93.3333333333333,84.2,86.6666666666667,21970.05,0.0,1.0
1992-05-11,14.13,15.25,13.75,15.25,17000,94.2,101.666666666667,91.6666666666667,101.666666666667,2550,0.0,1.0
1992-05-12,13.88,14.13,13.62,13.75,71867,92.5333333333333,94.2,90.8,91.6666666666667,10780.05,0.0,1.0
1992-05-13,13.88,13.88,13.75,13.75,14000,92.5333333333333,92.5333333333333,91.6666666666667,91.6666666666667,2100,0.0,1.0
1992-05-14,13.38,14.25,13.25,13.75,17867,89.2,95.0,88.3333333333333,91.6666666666667,2680.05,0.0,1.0
1992-05-15,13.25,13.62,13.25,13.5,12067,88.3333333333333,90.8,88.3333333333333,90.0,1810.05,0.0,1.0
1992-05-18,13.25,13.25,13.25,13.25,4000,88.3333333333333,88.3333333333333,88.3333333333333,88.3333333333333,600,0.0,1.0
1992-05-19,14.0,14.0,13.25,13.38,8600,93.3333333333333,93.3333333333333,88.3333333333333,89.2,1290,0.0,1.0
1992-05-20,13.75,14.0,12.75,13.25,36000,91.6666666666667,93.3333333333333,85.0,88.3333333333333,5400,0.0,1.0
1992-05-21,13.75,13.75,13.75,13.75,200,91.6666666666667,91.6666666666667,91.6666666666667,91.6666666666667,30,0.0,1.0
1992-05-22,13.75,13.75,13.75,13.75,4067,91.6666666666667,91.6666666666667,91.6666666666667,91.6666666666667,610.05,0.0,1.0
1992-05-26,13.38,13.62,13.25,13.25,17267,89.2,90.8,88.3333333333333,88.3333333333333,2590.05,0.0,1.0
1992-05-27,13.62,14.0,13.25,13.25,21000,90.8,93.3333333333333,88.3333333333333,88.3333333333333,3150,0.0,1.0
1992-05-28,13.0,13.5,12.25,13.5,47267,86.6666666666667,90.0,81.6666666666667,90.0,7090.05,0.0,1.0
1992-05-29,13.0,13.75,12.5,12.5,106000,86.6666666666667,91.6666666666667,83.3333333333333,83.3333333333333,15900,0.0,1.0
1992-06-01,14.0,14.25,13.75,14.25,9800,93.3333333333333,95.0,91.6666666666667,95.0,1470,0.0,1.0
1992-06-02,14.0,14.0,13.25,13.88,9800,93.3333333333333,93.3333333333333,88.3333333333333,92.5333333333333,1470,0.0,1.0
1992-06-03,14.0,14.0,13.75,13.75,4867,93.3333333333333,93.3333333333333,91.6666666666667,91.6666666666667,730.05,0.0,1.0
1992-06-04,14.25,14.25,13.5,13.5,106467,95.0,95.0,90.0,90.0,15970.05,0.0,1.0
1992-06-05,14.62,16.25,13.88,14.25,108200,97.4666666666666,108.333333333333,92.5333333333333,95.0,16230,0.0,1.0
1992-06-08,15.25,15.75,14.0,15.75,107400,101.666666666667,105.0,93.3333333333333,105.0,16109.9999999999,0.0,1.0
1992-06-09,14.5,15.25,13.5,15.25,51867,96.6666666666667,101.666666666667,90.0,101.666666666667,7780.05,0.0,1.0
1992-06-10,15.0,15.0,14.25,14.75,23000,100.0,100.0,95.0,98.3333333333333,3450,0.0,1.0
1992-06-11,14.25,15.0,13.75,15.0,8467,95.0,100.0,91.6666666666667,100.0,1270.05,0.0,1.0
1992-06-12,15.0,15.0,14.0,14.75,100400,100.0,100.0,93.3333333333333,98.3333333333333,15060,0.0,1.0
1992-06-15,14.5,15.0,14.25,15.0,24467,96.6666666666667,100.0,95.0,100.0,3670.05,0.0,1.0
1992-06-16,15.5,15.5,14.75,15.0,59000,103.333333333333,103.333333333333,98.3333333333333,100.0,8850.00000000003,0.0,1.0
1992-06-17,15.25,15.75,14.37,15.5,40200,101.666666666667,105.0,95.8,103.333333333333,6029.99999999998,0.0,1.0
1992-06-18,15.25,15.25,15.0,15.25,2600,101.666666666667,101.666666666667,100.0,101.666666666667,389.999999999999,0.0,1.0
1992-06-19,15.0,15.0,13.5,13.75,18800,100.0,100.0,90.0,91.6666666666667,2820,0.0,1.0
1992-06-22,15.25,15.25,15.25,15.25,1867,101.666666666667,101.666666666667,101.666666666667,101.666666666667,280.049999999999,0.0,1.0
1992-06-23,14.75,14.75,13.5,14.5,1600,98.3333333333333,98.3333333333333,90.0,96.6666666666667,240,0.0,1.0
1992-06-24,15.25,15.25,14.0,14.0,25267,101.666666666667,101.666666666667,93.3333333333333,93.3333333333333,3790.04999999999,0.0,1.0
1992-06-25,15.12,15.25,13.75,15.25,41467,100.8,101.666666666667,91.6666666666667,101.666666666667,6220.05,0.0,1.0
1992-06-26,15.5,15.5,14.5,14.5,42667,103.333333333333,103.333333333333,96.6666666666667,96.6666666666667,6400.05000000002,0.0,1.0
1992-06-29,15.38,15.5,15.0,15.5,12067,102.533333333333,103.333333333333,100.0,103.333333333333,1810.05000000001,0.0,1.0
1992-06-30,17.0,17.0,15.25,15.5,55600,113.333333333333,113.333333333333,101.666666666667,103.333333333333,8340.00000000002,0.0,1.0
1992-07-01,16.0,16.75,15.25,16.75,26267,106.666666666667,111.666666666667,101.666666666667,111.666666666667,3940.04999999999,0.0,1.0
1992-07-02,15.5,16.25,15.5,16.25,48200,103.333333333333,108.333333333333,103.333333333333,108.333333333333,7230.00000000002,0.0,1.0
1992-07-06,15.25,16.25,15.25,15.25,18067,101.666666666667,108.333333333333,101.666666666667,101.666666666667,2710.04999999999,0.0,1.0
1992-07-07,16.25,16.25,15.38,15.38,5867,108.333333333333,108.333333333333,102.533333333333,102.533333333333,880.050000000003,0.0,1.0
1992-07-08,16.0,16.25,15.5,16.25,17867,106.666666666667,108.333333333333,103.333333333333,108.333333333333,2680.04999999999,0.0,1.0
1992-07-09,16.0,16.0,15.5,16.0,12000,106.666666666667,106.666666666667,103.333333333333,106.666666666667,1799.99999999999,0.0,1.0
1992-07-10,16.0,16.0,15.5,16.0,1400,106.666666666667,106.666666666667,103.333333333333,106.666666666667,209.999999999999,0.0,1.0
1992-07-13,16.0,16.0,15.63,16.0,8267,106.666666666667,106.666666666667,104.2,106.666666666667,1240.05,0.0,1.0
1992-07-14,16.0,16.0,15.0,15.0,1867,106.666666666667,106.666666666667,100.0,100.0,280.049999999999,0.0,1.0
1992-07-15,15.75,16.0,15.0,16.0,4267,105.0,106.666666666667,100.0,106.666666666667,640.05,0.0,1.0
1992-07-16,16.0,16.0,15.0,15.0,7600,106.666666666667,106.666666666667,100.0,100.0,1140,0.0,1.0
1992-07-17,15.5,16.0,15.0,15.25,16000,103.333333333333,106.666666666667,100.0,101.666666666667,2400.00000000001,0.0,1.0
1992-07-20,15.75,15.75,14.5,15.75,31667,105.0,105.0,96.6666666666667,105.0,4750.05,0.0,1.0
1992-07-21,15.63,15.75,14.5,15.75,20400,104.2,105.0,96.6666666666667,105.0,3060,0.0,1.0
1992-07-22,15.75,15.75,15.75,15.75,600,105.0,105.0,105.0,105.0,90,0.0,1.0
1992-07-23,15.12,15.75,14.75,15.75,12600,100.8,105.0,98.3333333333333,105.0,1890,0.0,1.0
1992-07-24,16.25,16.5,15.0,15.75,35000,108.333333333333,110.0,100.0,105.0,5250.00000000002,0.0,1.0
1992-07-27,17.75,17.75,16.0,16.5,70267,118.333333333333,118.333333333333,106.666666666667,110.0,10540.05,0.0,1.0
1992-07-28,18.75,19.25,16.75,16.75,61867,125.0,128.333333333333,111.666666666667,111.666666666667,9280.05,0.0,1.0
1992-07-29,19.0,19.5,18.25,19.25,30667,126.666666666667,130.0,121.666666666667,128.333333333333,4600.04999999999,0.0,1.0
1992-07-30,17.88,19.25,17.75,19.25,24867,119.2,128.333333333333,118.333333333333,128.333333333333,3730.05,0.0,1.0
1992-07-31,18.25,18.25,17.75,17.75,21400,121.666666666667,121.666666666667,118.333333333333,118.333333333333,3209.99999999999,0.0,1.0
1992-08-03,18.0,18.25,17.75,17.75,9400,120.0,121.666666666667,118.333333333333,118.333333333333,1410,0.0,1.0
1992-08-04,17.75,18.25,17.75,17.75,9400,118.333333333333,121.666666666667,118.333333333333,118.333333333333,1410,0.0,1.0
1992-08-05,17.62,18.5,17.5,18.5,14400,117.466666666667,123.333333333333,116.666666666667,123.333333333333,2159.99999999999,0.0,1.0
1992-08-06,18.25,18.25,17.5,18.0,1400,121.666666666667,121.666666666667,116.666666666667,120.0,209.999999999999,0.0,1.0
1992-08-07,18.25,18.5,17.5,18.5,6267,121.666666666667,123.333333333333,116.666666666667,123.333333333333,940.049999999997,0.0,1.0
1992-08-10,17.5,18.25,17.5,18.25,467,116.666666666667,121.666666666667,116.666666666667,121.666666666667,70.0499999999998,0.0,1.0
1992-08-11,17.0,18.0,17.0,18.0,5800,113.333333333333,120.0,113.333333333333,120.0,870.000000000003,0.0,1.0
1992-08-12,16.75,17.0,16.5,16.75,12800,111.666666666667,113.333333333333,110.0,111.666666666667,1919.99999999999,0.0,1.0
1992-08-13,15.25,16.5,15.0,15.75,41200,101.666666666667,110.0,100.0,105.0,6179.99999999998,0.0,1.0
1992-08-14,16.5,16.5,15.0,15.0,5200,110.0,110.0,100.0,100.0,780,0.0,1.0
1992-08-17,15.25,16.5,15.25,16.5,1067,101.666666666667,110.0,101.666666666667,110.0,160.049999999999,0.0,1.0
1992-08-18,16.25,16.25,16.25,16.25,467,108.333333333333,108.333333333333,108.333333333333,108.333333333333,70.0500000000002,0.0,1.0
1992-08-19,15.0,16.0,15.0,15.75,12267,100.0,106.666666666667,100.0,105.0,1840.05,0.0,1.0
1992-08-20,16.25,16.25,15.0,15.0,6600,108.333333333333,108.333333333333,100.0,100.0,990.000000000003,0.0,1.0
1992-08-21,15.75,16.25,15.0,16.25,22467,105.0,108.333333333333,100.0,108.333333333333,3370.05,0.0,1.0
1992-08-24,15.25,15.25,15.0,15.0,3000,101.666666666667,101.666666666667,100.0,100.0,449.999999999999,0.0,1.0
1992-08-25,15.25,16.25,14.75,16.25,3267,101.666666666667,108.333333333333,98.3333333333333,108.333333333333,490.049999999998,0.0,1.0
1992-08-26,15.38,16.0,15.0,16.0,2867,102.533333333333,106.666666666667,100.0,106.666666666667,430.050000000001,0.0,1.0
1992-08-27,15.0,16.0,15.0,16.0,21000,100.0,106.666666666667,100.0,106.666666666667,3150,0.0,1.0
1992-08-28,15.5,15.5,15.0,15.0,1067,103.333333333333,103.333333333333,100.0,100.0,160.050000000001,0.0,1.0
1992-08-31,16.0,16.0,15.0,15.0,200,106.666666666667,106.666666666667,100.0,100.0,29.9999999999999,0.0,1.0
1992-09-01,15.87,15.87,15.87,15.87,600,105.8,105.8,105.8,105.8,90,0.0,1.0
1992-09-02,15.87,15.87,15.87,15.87,0,105.8,105.8,105.8,105.8,0,0.0,1.0
1992-09-03,15.38,16.0,15.25,15.38,12267,102.533333333333,106.666666666667,101.666666666667,102.533333333333,1840.05000000001,0.0,1.0
1992-09-04,15.38,15.38,15.25,15.25,3467,102.533333333333,102.533333333333,101.666666666667,101.666666666667,520.050000000002,0.0,1.0
1992-09-08,16.0,16.0,15.25,15.25,3267,106.666666666667,106.666666666667,101.666666666667,101.666666666667,490.049999999998,0.0,1.0
1992-09-09,15.5,15.75,15.0,15.25,3867,103.333333333333,105.0,100.0,101.666666666667,580.050000000002,0.0,1.0
1992-09-10,15.12,15.25,15.0,15.0,667,100.8,101.666666666667,100.0,100.0,100.05,0.0,1.0
1992-09-11,15.0,15.0,15.0,15.0,3400,100.0,100.0,100.0,100.0,510,0.0,1.0
1992-09-14,15.12,16.0,15.0,15.75,45667,100.8,106.666666666667,100.0,105.0,6850.05,0.0,1.0
1992-09-15,15.0,15.0,15.0,15.0,600,100.0,100.0,100.0,100.0,90,0.0,1.0
1992-09-16,15.12,16.0,15.0,16.0,6400,100.8,106.666666666667,100.0,106.666666666667,960,0.0,1.0
1992-09-17,15.75,15.75,15.0,15.0,2067,105.0,105.0,100.0,100.0,310.05,0.0,1.0
1992-09-18,15.0,15.75,15.0,15.75,1400,100.0,105.0,100.0,105.0,210,0.0,1.0
1992-09-21,15.5,15.5,15.5,15.5,400,103.333333333333,103.333333333333,103.333333333333,103.333333333333,60.0000000000002,0.0,1.0
1992-09-22,15.0,15.25,14.25,15.0,17267,100.0,101.666666666667,95.0,100.0,2590.05,0.0,1.0
1992-09-23,15.5,15.5,14.5,14.5,5467,103.333333333333,103.333333333333,96.6666666666667,96.6666666666667,820.050000000003,0.0,1.0
1992-09-24,14.88,15.5,14.5,14.5,6467,99.2,103.333333333333,96.6666666666667,96.6666666666667,970.05,0.0,1.0
1992-09-25,14.75,15.5,13.5,14.5,36667,98.3333333333333,103.333333333333,90.0,96.6666666666667,5500.05,0.0,1.0
1992-09-28,13.75,14.25,13.0,13.5,21867,91.6666666666667,95.0,86.6666666666667,90.0,3280.05,0.0,1.0
1992-09-29,13.75,14.75,13.0,14.75,4200,91.6666666666667,98.3333333333333,86.6666666666667,98.3333333333333,630,0.0,1.0
1992-09-30,13.0,13.0,13.0,13.0,16267,86.6666666666667,86.6666666666667,86.6666666666667,86.6666666666667,2440.05,0.0,1.0
1992-10-01,14.0,14.5,13.0,14.5,11267,93.3333333333333,96.6666666666667,86.6666666666667,96.6666666666667,1690.05,0.0,1.0
1992-10-02,13.25,14.75,13.25,13.25,15600,88.3333333333333,98.3333333333333,88.3333333333333,88.3333333333333,2340,0.0,1.0
1992-10-05,13.0,13.5,12.0,13.25,18800,86.6666666666667,90.0,80.0,88.3333333333333,2820,0.0,1.0
1992-10-06,12.5,13.0,12.25,12.25,2600,83.3333333333333,86.6666666666667,81.6666666666667,81.6666666666667,390,0.0,1.0
1992-10-07,12.75,13.5,12.0,12.0,114800,85.0,90.0,80.0,80.0,17220,0.0,1.0
1992-10-08,13.75,14.0,12.75,13.0,45467,91.6666666666667,93.3333333333333,85.0,86.6666666666667,6820.05,0.0,1.0
1992-10-09,14.25,14.25,13.12,13.5,7200,95.0,95.0,87.4666666666667,90.0,1080,0.0,1.0
1992-10-12,13.25,14.25,13.25,14.25,1267,88.3333333333333,95.0,88.3333333333333,95.0,190.05,0.0,1.0
1992-10-13,14.25,14.25,14.25,14.25,2067,95.0,95.0,95.0,95.0,310.05,0.0,1.0
1992-10-14,14.25,14.25,13.75,14.25,8667,95.0,95.0,91.6666666666667,95.0,1300.05,0.0,1.0
1992-10-15,14.25,14.25,13.25,14.25,5600,95.0,95.0,88.3333333333333,95.0,840,0.0,1.0
1992-10-16,14.0,14.25,13.5,13.5,7800,93.3333333333333,95.0,90.0,90.0,1170,0.0,1.0
1992-10-19,14.25,15.25,13.75,14.25,8800,95.0,101.666666666667,91.6666666666667,95.0,1320,0.0,1.0
1992-10-20,15.0,15.25,14.0,15.25,9000,100.0,101.666666666667,93.3333333333333,101.666666666667,1350,0.0,1.0
1992-10-21,14.5,15.25,14.5,15.25,105667,96.6666666666667,101.666666666667,96.6666666666667,101.666666666667,15850.05,0.0,1.0
1992-10-22,14.75,15.75,14.5,15.25,30200,98.3333333333333,105.0,96.6666666666667,101.666666666667,4530,0.0,1.0
1992-10-23,17.5,17.5,14.75,15.75,62467,116.666666666667,116.666666666667,98.3333333333333,105.0,9370.04999999997,0.0,1.0
1992-10-26,17.13,17.5,16.25,17.5,16800,114.2,116.666666666667,108.333333333333,116.666666666667,2520,0.0,1.0
1992-10-27,17.0,17.5,16.0,17.5,25467,113.333333333333,116.666666666667,106.666666666667,116.666666666667,3820.05000000001,0.0,1.0
1992-10-28,17.0,17.0,15.75,17.0,6000,113.333333333333,113.333333333333,105.0,113.333333333333,900.000000000003,0.0,1.0
1992-10-29,17.0,17.0,16.25,17.0,3267,113.333333333333,113.333333333333,108.333333333333,113.333333333333,490.050000000001,0.0,1.0
1992-10-30,17.0,17.0,15.75,17.0,4067,113.333333333333,113.333333333333,105.0,113.333333333333,610.050000000002,0.0,1.0
1992-11-02,17.0,17.0,15.75,17.0,3800,113.333333333333,113.333333333333,105.0,113.333333333333,570.000000000002,0.0,1.0
1992-11-03,17.0,17.0,15.5,17.0,2000,113.333333333333,113.333333333333,103.333333333333,113.333333333333,300.000000000001,0.0,1.0
1992-11-04,17.75,17.75,16.0,17.0,12867,118.333333333333,118.333333333333,106.666666666667,113.333333333333,1930.05000000001,0.0,1.0
1992-11-05,17.75,17.75,16.5,17.75,22867,118.333333333333,118.333333333333,110.0,118.333333333333,3430.05000000001,0.0,1.0
1992-11-06,18.0,18.0,16.12,17.75,51267,120.0,120.0,107.466666666667,118.333333333333,7690.05,0.0,1.0
1992-11-09,19.0,19.0,16.75,18.0,52800,126.666666666667,126.666666666667,111.666666666667,120.0,7919.99999999998,0.0,1.0
1992-11-10,18.25,19.75,17.5,18.25,22067,121.666666666667,131.666666666667,116.666666666667,121.666666666667,3310.04999999999,0.0,1.0
1992-11-11,17.5,18.25,17.0,18.25,11467,116.666666666667,121.666666666667,113.333333333333,121.666666666667,1720.05,0.0,1.0
1992-11-12,17.5,18.25,17.0,18.25,12600,116.666666666667,121.666666666667,113.333333333333,121.666666666667,1889.99999999999,0.0,1.0
1992-11-13,18.25,18.25,17.25,17.88,6067,121.666666666667,121.666666666667,115.0,119.2,910.049999999997,0.0,1.0
1992-11-16,18.25,18.25,18.25,18.25,600,121.666666666667,121.666666666667,121.666666666667,121.666666666667,89.9999999999997,0.0,1.0
1992-11-17,18.25,18.25,17.25,18.25,3400,121.666666666667,121.666666666667,115.0,121.666666666667,509.999999999999,0.0,1.0
1992-11-18,18.25,18.25,17.5,18.25,10000,121.666666666667,121.666666666667,116.666666666667,121.666666666667,1500,0.0,1.0
1992-11-19,18.25,18.25,17.5,18.25,1467,121.666666666667,121.666666666667,116.666666666667,121.666666666667,220.049999999999,0.0,1.0
1992-11-20,18.25,18.25,17.5,17.5,2800,121.666666666667,121.666666666667,116.666666666667,116.666666666667,419.999999999999,0.0,1.0
1992-11-23,17.5,18.25,17.5,17.75,10200,116.666666666667,121.666666666667,116.666666666667,118.333333333333,1530,0.0,1.0
1992-11-24,17.5,18.25,17.5,17.5,18200,116.666666666667,121.666666666667,116.666666666667,116.666666666667,2729.99999999999,0.0,1.0
1992-11-25,18.25,18.25,17.25,18.25,13400,121.666666666667,121.666666666667,115.0,121.666666666667,2009.99999999999,0.0,1.0
1992-11-27,17.25,18.25,17.25,18.25,4267,115.0,121.666666666667,115.0,121.666666666667,640.05,0.0,1.0
1992-11-30,18.25,18.25,17.25,18.25,4200,121.666666666667,121.666666666667,115.0,121.666666666667,629.999999999998,0.0,1.0
1992-12-01,17.5,18.25,17.25,18.25,12067,116.666666666667,121.666666666667,115.0,121.666666666667,1810.04999999999,0.0,1.0
1992-12-02,18.0,18.25,16.5,18.25,253467,120.0,121.666666666667,110.0,121.666666666667,38020.05,0.0,1.0
1992-12-03,18.25,18.25,17.0,18.0,15267,121.666666666667,121.666666666667,113.333333333333,120.0,2290.04999999999,0.0,1.0
1992-12-04,17.0,18.25,16.0,17.0,32800,113.333333333333,121.666666666667,106.666666666667,113.333333333333,4920.00000000001,0.0,1.0
1992-12-07,17.37,17.5,17.0,17.25,10867,115.8,116.666666666667,113.333333333333,115.0,1630.05,0.0,1.0
1992-12-08,17.0,17.5,17.0,17.5,23400,113.333333333333,116.666666666667,113.333333333333,116.666666666667,3510.00000000001,0.0,1.0
1992-12-09,16.5,17.25,16.5,16.5,6267,110.0,115.0,110.0,110.0,940.05,0.0,1.0
1992-12-10,16.75,17.25,16.5,17.25,29400,111.666666666667,115.0,110.0,115.0,4409.99999999999,0.0,1.0
1992-12-11,16.75,17.25,16.5,16.5,63200,111.666666666667,115.0,110.0,110.0,9479.99999999997,0.0,1.0
1992-12-14,16.75,17.5,16.5,16.5,18800,111.666666666667,116.666666666667,110.0,110.0,2819.99999999999,0.0,1.0
1992-12-15,16.5,17.5,16.5,16.5,10000,110.0,116.666666666667,110.0,110.0,1500,0.0,1.0
1992-12-16,17.0,17.5,16.5,17.5,9067,113.333333333333,116.666666666667,110.0,116.666666666667,1360.05,0.0,1.0
1992-12-17,16.5,17.0,16.5,17.0,21800,110.0,113.333333333333,110.0,113.333333333333,3270,0.0,1.0
1992-12-18,17.75,18.25,16.75,17.5,34467,118.333333333333,121.666666666667,111.666666666667,116.666666666667,5170.05000000001,0.0,1.0
1992-12-21,17.0,18.25,17.0,18.25,3867,113.333333333333,121.666666666667,113.333333333333,121.666666666667,580.050000000002,0.0,1.0
1992-12-22,17.0,18.25,17.0,18.25,6667,113.333333333333,121.666666666667,113.333333333333,121.666666666667,1000.05,0.0,1.0
1992-12-23,18.5,18.75,17.5,18.0,25267,123.333333333333,125.0,116.666666666667,120.0,3790.05000000001,0.0,1.0
1992-12-24,18.5,19.25,18.5,18.75,12667,123.333333333333,128.333333333333,123.333333333333,125.0,1900.05000000001,0.0,1.0
1992-12-28,19.0,19.0,18.5,19.0,7667,126.666666666667,126.666666666667,123.333333333333,126.666666666667,1150.05,0.0,1.0
1992-12-29,19.75,19.75,18.38,19.0,15000,131.666666666667,131.666666666667,122.533333333333,126.666666666667,2249.99999999999,0.0,1.0
1992-12-30,20.5,20.5,18.5,19.75,49200,136.666666666667,136.666666666667,123.333333333333,131.666666666667,7379.99999999998,0.0,1.0
1992-12-31,20.0,20.5,19.5,20.5,54400,133.333333333333,136.666666666667,130.0,136.666666666667,8160.00000000002,0.0,1.0
1993-01-04,20.25,20.25,17.75,19.75,56067,135.0,135.0,118.333333333333,131.666666666667,8410.05,0.0,1.0
1993-01-05,22.0,22.0,19.5,19.75,60600,146.666666666667,146.666666666667,130.0,131.666666666667,9089.99999999998,0.0,1.0
1993-01-06,21.38,22.0,20.5,20.5,67800,142.533333333333,146.666666666667,136.666666666667,136.666666666667,10170,0.0,1.0
1993-01-07,22.0,22.0,20.75,22.0,4800,146.666666666667,146.666666666667,138.333333333333,146.666666666667,719.999999999998,0.0,1.0
1993-01-08,19.0,21.5,19.0,20.75,35400,126.666666666667,143.333333333333,126.666666666667,138.333333333333,5309.99999999999,0.0,1.0
1993-01-11,19.5,20.75,19.0,19.0,2467,130.0,138.333333333333,126.666666666667,126.666666666667,370.05,0.0,1.0
1993-01-12,20.75,20.75,19.0,19.5,6267,138.333333333333,138.333333333333,126.666666666667,130.0,940.050000000002,0.0,1.0
1993-01-13,20.5,20.75,19.38,20.75,11467,136.666666666667,138.333333333333,129.2,138.333333333333,1720.05,0.0,1.0
1993-01-14,19.0,20.5,19.0,20.5,3467,126.666666666667,136.666666666667,126.666666666667,136.666666666667,520.049999999999,0.0,1.0
1993-01-15,19.0,20.5,19.0,20.5,1067,126.666666666667,136.666666666667,126.666666666667,136.666666666667,160.05,0.0,1.0
1993-01-18,20.5,20.5,19.0,19.0,1400,136.666666666667,136.666666666667,126.666666666667,126.666666666667,209.999999999999,0.0,1.0
1993-01-19,20.5,20.5,19.88,19.88,1600,136.666666666667,136.666666666667,132.533333333333,132.533333333333,239.999999999999,0.0,1.0
1993-01-20,21.12,21.12,19.5,20.25,374667,140.8,140.8,130.0,135.0,56200.05,0.0,1.0
1993-01-21,20.88,21.75,20.0,20.0,16000,139.2,145.0,133.333333333333,133.333333333333,2400,0.0,1.0
1993-01-22,21.5,21.75,20.25,21.75,17067,143.333333333333,145.0,135.0,145.0,2560.05000000001,0.0,1.0
1993-01-25,20.37,21.75,20.25,20.25,3467,135.8,145.0,135.0,135.0,520.05,0.0,1.0
1993-01-26,21.75,21.75,20.25,21.75,3200,145.0,145.0,135.0,145.0,480,0.0,1.0
1993-01-27,21.75,21.75,20.25,21.75,5067,145.0,145.0,135.0,145.0,760.05,0.0,1.0
1993-01-28,20.37,21.75,20.25,20.25,3667,135.8,145.0,135.0,135.0,550.05,0.0,1.0
1993-01-29,21.0,21.0,20.5,21.0,8067,140.0,140.0,136.666666666667,140.0,1210.05,0.0,1.0
1993-02-01,21.0,21.0,20.25,21.0,7800,140.0,140.0,135.0,140.0,1170,0.0,1.0
1993-02-02,20.5,21.0,20.25,20.75,36467,136.666666666667,140.0,135.0,138.333333333333,5470.04999999999,0.0,1.0
1993-02-03,20.88,21.0,20.25,20.25,90600,139.2,140.0,135.0,135.0,13590,0.0,1.0
1993-02-04,20.75,21.5,20.25,20.25,10400,138.333333333333,143.333333333333,135.0,135.0,1560,0.0,1.0
1993-02-05,21.5,21.5,20.5,20.5,10867,143.333333333333,143.333333333333,136.666666666667,136.666666666667,1630.05,0.0,1.0
1993-02-08,21.38,21.5,20.75,21.5,49600,142.533333333333,143.333333333333,138.333333333333,143.333333333333,7440.00000000002,0.0,1.0
1993-02-09,20.75,21.5,20.75,20.75,3200,138.333333333333,143.333333333333,138.333333333333,138.333333333333,480.000000000001,0.0,1.0
1993-02-10,21.5,21.5,20.75,20.75,6400,143.333333333333,143.333333333333,138.333333333333,138.333333333333,960.000000000002,0.0,1.0
1993-02-11,21.5,23.0,20.75,21.5,174800,143.333333333333,153.333333333333,138.333333333333,143.333333333333,26220.0000000001,0.0,1.0
1993-02-12,21.87,22.0,21.25,21.25,25200,145.8,146.666666666667,141.666666666667,141.666666666667,3780,0.0,1.0
1993-02-16,20.0,22.0,19.75,21.0,19000,133.333333333333,146.666666666667,131.666666666667,140.0,2850.00000000001,0.0,1.0
1993-02-17,20.5,20.75,19.25,19.5,11400,136.666666666667,138.333333333333,128.333333333333,130.0,1710,0.0,1.0
1993-02-18,19.75,20.0,19.75,20.0,2200,131.666666666667,133.333333333333,131.666666666667,133.333333333333,329.999999999999,0.0,1.0
1993-02-19,20.75,20.75,19.75,19.75,1467,138.333333333333,138.333333333333,131.666666666667,131.666666666667,220.050000000001,0.0,1.0
1993-02-22,20.25,20.5,19.5,20.5,4800,135.0,136.666666666667,130.0,136.666666666667,720,0.0,1.0
1993-02-23,20.25,20.25,18.75,19.0,9800,135.0,135.0,125.0,126.666666666667,1470,0.0,1.0
1993-02-24,21.5,21.5,18.75,20.25,70467,143.333333333333,143.333333333333,125.0,135.0,10570.05,0.0,1.0
1993-02-25,20.75,22.0,20.75,22.0,84467,138.333333333333,146.666666666667,138.333333333333,146.666666666667,12670.05,0.0,1.0
1993-02-26,21.5,21.5,20.75,21.5,31067,143.333333333333,143.333333333333,138.333333333333,143.333333333333,4660.05000000001,0.0,1.0
1993-03-01,20.75,21.5,20.75,21.5,64000,138.333333333333,143.333333333333,138.333333333333,143.333333333333,9600.00000000002,0.0,1.0
1993-03-02,22.25,22.25,21.12,21.5,81400,148.333333333333,148.333333333333,140.8,143.333333333333,12210,0.0,1.0
1993-03-03,21.5,22.25,21.5,22.25,12267,143.333333333333,148.333333333333,143.333333333333,148.333333333333,1840.05,0.0,1.0
1993-03-04,22.25,22.25,22.25,22.25,467,148.333333333333,148.333333333333,148.333333333333,148.333333333333,70.0500000000002,0.0,1.0
1993-03-05,21.25,22.0,21.25,21.5,10000,141.666666666667,146.666666666667,141.666666666667,143.333333333333,1500,0.0,1.0
1993-03-08,22.0,22.0,21.0,22.0,12067,146.666666666667,146.666666666667,140.0,146.666666666667,1810.05,0.0,1.0
1993-03-09,21.0,22.0,21.0,22.0,6400,140.0,146.666666666667,140.0,146.666666666667,960,0.0,1.0
1993-03-10,21.5,21.5,21.0,21.0,55267,143.333333333333,143.333333333333,140.0,140.0,8290.05000000002,0.0,1.0
1993-03-11,21.5,21.5,21.0,21.5,13200,143.333333333333,143.333333333333,140.0,143.333333333333,1980,0.0,1.0
1993-03-12,22.0,22.0,21.0,21.0,1800,146.666666666667,146.666666666667,140.0,140.0,269.999999999999,0.0,1.0
1993-03-15,21.5,22.0,21.0,22.0,28467,143.333333333333,146.666666666667,140.0,146.666666666667,4270.05000000001,0.0,1.0
1993-03-16,21.0,21.25,21.0,21.0,4867,140.0,141.666666666667,140.0,140.0,730.05,0.0,1.0
1993-03-17,21.0,21.5,21.0,21.5,10067,140.0,143.333333333333,140.0,143.333333333333,1510.05,0.0,1.0
1993-03-18,21.0,21.5,21.0,21.5,13467,140.0,143.333333333333,140.0,143.333333333333,2020.05,0.0,1.0
1993-03-19,21.12,21.5,21.0,21.5,19400,140.8,143.333333333333,140.0,143.333333333333,2910,0.0,1.0
1993-03-22,20.0,21.75,19.25,21.0,45667,133.333333333333,145.0,128.333333333333,140.0,6850.05000000002,0.0,1.0
1993-03-23,20.13,20.25,18.75,20.0,43800,134.2,135.0,125.0,133.333333333333,6570,0.0,1.0
1993-03-24,19.62,20.25,19.5,20.0,22400,130.8,135.0,130.0,133.333333333333,3360,0.0,1.0
1993-03-25,20.0,20.0,19.5,20.0,5000,133.333333333333,133.333333333333,130.0,133.333333333333,750.000000000002,0.0,1.0
1993-03-26,20.25,20.25,19.5,19.5,5067,135.0,135.0,130.0,130.0,760.05,0.0,1.0
1993-03-29,20.0,20.25,19.5,20.25,28600,133.333333333333,135.0,130.0,135.0,4290.00000000001,0.0,1.0
1993-03-30,20.25,20.25,19.75,19.75,11000,135.0,135.0,131.666666666667,131.666666666667,1650,0.0,1.0
1993-03-31,20.0,20.0,19.25,19.75,8600,133.333333333333,133.333333333333,128.333333333333,131.666666666667,1290,0.0,1.0
1993-04-01,19.25,19.25,19.25,19.25,200,128.333333333333,128.333333333333,128.333333333333,128.333333333333,30.0000000000001,0.0,1.0
1993-04-02,19.25,20.0,19.25,19.25,9800,128.333333333333,133.333333333333,128.333333333333,128.333333333333,1470,0.0,1.0
1993-04-05,19.0,20.0,19.0,19.25,5067,126.666666666667,133.333333333333,126.666666666667,128.333333333333,760.049999999998,0.0,1.0
1993-04-06,19.0,20.0,19.0,19.0,15800,126.666666666667,133.333333333333,126.666666666667,126.666666666667,2369.99999999999,0.0,1.0
1993-04-07,19.0,20.0,19.0,20.0,13600,126.666666666667,133.333333333333,126.666666666667,133.333333333333,2039.99999999999,0.0,1.0
1993-04-08,20.75,21.0,19.0,19.0,36867,138.333333333333,140.0,126.666666666667,126.666666666667,5530.05000000001,0.0,1.0
1993-04-12,20.75,20.75,19.75,20.75,17267,138.333333333333,138.333333333333,131.666666666667,138.333333333333,2590.05000000001,0.0,1.0
1993-04-13,20.75,20.75,20.75,20.75,0,138.333333333333,138.333333333333,138.333333333333,138.333333333333,0,0.0,1.0
1993-04-14,20.5,20.5,19.5,19.5,13200,136.666666666667,136.666666666667,130.0,130.0,1980,0.0,1.0
1993-04-15,20.62,21.5,19.75,20.5,66800,137.466666666667,143.333333333333,131.666666666667,136.666666666667,10020,0.0,1.0
1993-04-16,21.0,21.12,20.5,20.5,59067,140.0,140.8,136.666666666667,136.666666666667,8860.05,0.0,1.0
1993-04-19,21.75,21.75,20.0,20.0,2467,145.0,145.0,133.333333333333,133.333333333333,370.05,0.0,1.0
1993-04-20,20.0,21.75,20.0,21.75,200,133.333333333333,145.0,133.333333333333,145.0,30.0000000000001,0.0,1.0
1993-04-21,21.75,21.75,20.0,20.0,1600,145.0,145.0,133.333333333333,133.333333333333,240,0.0,1.0
1993-04-22,20.88,21.75,20.0,21.75,2000,139.2,145.0,133.333333333333,145.0,300,0.0,1.0
1993-04-23,21.25,21.75,20.0,21.75,800,141.666666666667,145.0,133.333333333333,145.0,120,0.0,1.0
1993-04-26,21.75,21.75,21.75,21.75,2467,145.0,145.0,145.0,145.0,370.05,0.0,1.0
1993-04-27,22.0,22.0,20.5,21.75,25600,146.666666666667,146.666666666667,136.666666666667,145.0,3839.99999999999,0.0,1.0
1993-04-28,22.0,22.0,21.0,22.0,15000,146.666666666667,146.666666666667,140.0,146.666666666667,2249.99999999999,0.0,1.0
1993-04-29,23.25,23.25,21.5,22.0,32267,155.0,155.0,143.333333333333,146.666666666667,4840.05,0.0,1.0
1993-04-30,23.5,23.5,21.5,23.5,15600,156.666666666667,156.666666666667,143.333333333333,156.666666666667,2339.99999999999,0.0,1.0
1993-05-03,23.75,23.75,22.25,23.5,28067,158.333333333333,158.333333333333,148.333333333333,156.666666666667,4210.05000000001,0.0,1.0
1993-05-04,23.75,23.75,22.25,22.25,5467,158.333333333333,158.333333333333,148.333333333333,148.333333333333,820.050000000002,0.0,1.0
1993-05-05,22.75,23.75,22.0,22.25,456867,151.666666666667,158.333333333333,146.666666666667,148.333333333333,68530.0499999998,0.0,1.0
1993-05-06,23.5,24.75,23.13,23.5,21267,156.666666666667,165.0,154.2,156.666666666667,3190.04999999999,0.0,1.0
1993-05-07,24.5,25.0,23.0,24.75,231267,163.333333333333,166.666666666667,153.333333333333,165.0,34690.0500000001,0.0,1.0
1993-05-10,25.0,25.0,24.0,25.0,67867,166.666666666667,166.666666666667,160.0,166.666666666667,10180.05,0.0,1.0
1993-05-11,26.75,27.5,24.25,25.5,44467,178.333333333333,183.333333333333,161.666666666667,170.0,6670.05000000001,0.0,1.0
1993-05-12,25.5,26.75,24.75,26.75,70067,170.0,178.333333333333,165.0,178.333333333333,10510.05,0.0,1.0
1993-05-13,24.75,25.75,24.75,25.75,13267,165.0,171.666666666667,165.0,171.666666666667,1990.05,0.0,1.0
1993-05-14,25.0,25.75,24.75,25.75,104667,166.666666666667,171.666666666667,165.0,171.666666666667,15700.05,0.0,1.0
1993-05-17,25.75,25.75,24.75,25.75,1467,171.666666666667,171.666666666667,165.0,171.666666666667,220.05,0.0,1.0
1993-05-18,25.25,26.0,25.0,25.25,33600,168.333333333333,173.333333333333,166.666666666667,168.333333333333,5040.00000000001,0.0,1.0
1993-05-19,26.0,26.0,25.0,26.0,14000,173.333333333333,173.333333333333,166.666666666667,173.333333333333,2100,0.0,1.0
1993-05-20,24.75,26.0,24.75,26.0,27200,165.0,173.333333333333,165.0,173.333333333333,4080,0.0,1.0
1993-05-21,27.75,27.75,24.75,25.5,73400,185.0,185.0,165.0,170.0,11010,0.0,1.0
1993-05-24,26.75,26.75,26.5,26.5,13867,178.333333333333,178.333333333333,176.666666666667,176.666666666667,2080.05,0.0,1.0
1993-05-25,27.0,27.5,26.5,26.5,20067,180.0,183.333333333333,176.666666666667,176.666666666667,3010.05,0.0,1.0
1993-05-26,25.0,27.5,25.0,26.5,30267,166.666666666667,183.333333333333,166.666666666667,176.666666666667,4540.04999999999,0.0,1.0
1993-05-27,26.25,26.25,24.75,25.0,6267,175.0,175.0,165.0,166.666666666667,940.05,0.0,1.0
1993-05-28,24.75,26.25,24.75,26.25,5467,165.0,175.0,165.0,175.0,820.05,0.0,1.0
1993-06-01,26.0,26.0,24.5,24.5,14067,173.333333333333,173.333333333333,163.333333333333,163.333333333333,2110.05,0.0,1.0
1993-06-02,24.5,26.0,24.5,26.0,6667,163.333333333333,173.333333333333,163.333333333333,173.333333333333,1000.05,0.0,1.0
1993-06-03,24.75,25.75,24.5,25.75,5600,165.0,171.666666666667,163.333333333333,171.666666666667,840,0.0,1.0
1993-06-04,25.5,25.75,24.5,25.75,2000,170.0,171.666666666667,163.333333333333,171.666666666667,300,0.0,1.0
1993-06-07,25.75,25.75,24.5,24.5,1400,171.666666666667,171.666666666667,163.333333333333,163.333333333333,210,0.0,1.0
1993-06-08,25.0,25.0,24.5,24.75,6600,166.666666666667,166.666666666667,163.333333333333,165.0,989.999999999998,0.0,1.0
1993-06-09,24.0,25.0,24.0,24.5,5800,160.0,166.666666666667,160.0,163.333333333333,870,0.0,1.0
1993-06-10,24.25,25.25,24.0,25.25,34400,161.666666666667,168.333333333333,160.0,168.333333333333,5159.99999999999,0.0,1.0
1993-06-11,25.25,25.25,24.0,24.75,9867,168.333333333333,168.333333333333,160.0,165.0,1480.05,0.0,1.0
1993-06-14,24.12,25.25,24.0,25.25,6200,160.8,168.333333333333,160.0,168.333333333333,930,0.0,1.0
1993-06-15,24.5,25.25,24.0,25.25,4867,163.333333333333,168.333333333333,160.0,168.333333333333,730.050000000001,0.0,1.0
1993-06-16,24.12,24.5,24.0,24.0,16267,160.8,163.333333333333,160.0,160.0,2440.05,0.0,1.0
1993-06-17,24.5,25.0,24.0,24.0,1667,163.333333333333,166.666666666667,160.0,160.0,250.05,0.0,1.0
1993-06-18,24.12,25.0,24.0,24.25,11800,160.8,166.666666666667,160.0,161.666666666667,1770,0.0,1.0
1993-06-21,24.5,25.0,24.0,24.0,7200,163.333333333333,166.666666666667,160.0,160.0,1080,0.0,1.0
1993-06-22,24.0,24.25,24.0,24.0,30600,160.0,161.666666666667,160.0,160.0,4590,0.0,1.0
1993-06-23,24.0,24.5,24.0,24.0,12867,160.0,163.333333333333,160.0,160.0,1930.05,0.0,1.0
1993-06-24,24.0,24.0,24.0,24.0,3200,160.0,160.0,160.0,160.0,480,0.0,1.0
1993-06-25,23.75,25.0,23.75,25.0,7467,158.333333333333,166.666666666667,158.333333333333,166.666666666667,1120.05,0.0,1.0
1993-06-28,23.75,23.75,23.75,23.75,467,158.333333333333,158.333333333333,158.333333333333,158.333333333333,70.0500000000002,0.0,1.0
1993-06-29,23.5,23.75,23.5,23.75,4400,156.666666666667,158.333333333333,156.666666666667,158.333333333333,659.999999999999,0.0,1.0
1993-06-30,24.75,24.75,23.5,24.5,9600,165.0,165.0,156.666666666667,163.333333333333,1440,0.0,1.0
1993-07-01,24.0,24.75,24.0,24.75,6267,160.0,165.0,160.0,165.0,940.05,0.0,1.0
1993-07-02,24.25,24.25,23.5,23.5,4467,161.666666666667,161.666666666667,156.666666666667,156.666666666667,670.049999999999,0.0,1.0
1993-07-06,24.5,24.5,23.5,23.5,20067,163.333333333333,163.333333333333,156.666666666667,156.666666666667,3010.05000000001,0.0,1.0
1993-07-07,23.0,24.5,22.5,24.5,17267,153.333333333333,163.333333333333,150.0,163.333333333333,2590.05000000001,0.0,1.0
1993-07-08,23.25,23.25,22.5,22.5,10667,155.0,155.0,150.0,150.0,1600.05,0.0,1.0
1993-07-09,22.88,23.0,22.5,22.5,2200,152.533333333333,153.333333333333,150.0,150.0,330.000000000001,0.0,1.0
1993-07-12,22.5,23.0,22.5,22.5,3067,150.0,153.333333333333,150.0,150.0,460.05,0.0,1.0
1993-07-13,23.5,23.5,22.5,23.5,4067,156.666666666667,156.666666666667,150.0,156.666666666667,610.049999999999,0.0,1.0
1993-07-14,23.5,23.5,22.5,22.5,1400,156.666666666667,156.666666666667,150.0,150.0,210,0.0,1.0
1993-07-15,22.5,23.5,22.5,22.62,3000,150.0,156.666666666667,150.0,150.8,450,0.0,1.0
1993-07-16,23.5,23.5,22.5,22.5,467,156.666666666667,156.666666666667,150.0,150.0,70.0499999999999,0.0,1.0
1993-07-19,23.0,23.5,22.5,22.5,1467,153.333333333333,156.666666666667,150.0,150.0,220.05,0.0,1.0
1993-07-20,22.5,22.75,22.25,22.5,27467,150.0,151.666666666667,148.333333333333,150.0,4120.05,0.0,1.0
1993-07-21,23.0,24.0,22.5,22.5,2400,153.333333333333,160.0,150.0,150.0,360.000000000001,0.0,1.0
1993-07-22,23.25,23.75,22.5,22.5,9467,155.0,158.333333333333,150.0,150.0,1420.05,0.0,1.0
1993-07-23,24.75,24.75,23.0,24.0,38600,165.0,165.0,153.333333333333,160.0,5790,0.0,1.0
1993-07-26,23.75,25.25,23.75,25.25,6200,158.333333333333,168.333333333333,158.333333333333,168.333333333333,930.000000000002,0.0,1.0
1993-07-27,25.0,25.0,23.75,25.0,34867,166.666666666667,166.666666666667,158.333333333333,166.666666666667,5230.04999999999,0.0,1.0
1993-07-28,25.0,25.0,24.0,24.0,7667,166.666666666667,166.666666666667,160.0,160.0,1150.05,0.0,1.0
1993-07-29,25.0,25.0,25.0,25.0,800,166.666666666667,166.666666666667,166.666666666667,166.666666666667,120,0.0,1.0
1993-07-30,25.0,25.25,24.0,25.0,43000,166.666666666667,168.333333333333,160.0,166.666666666667,6449.99999999999,0.0,1.0
1993-08-02,25.5,25.5,23.75,25.5,28467,170.0,170.0,158.333333333333,170.0,4270.05,0.0,1.0
1993-08-03,24.0,25.5,24.0,25.5,3667,160.0,170.0,160.0,170.0,550.05,0.0,1.0
1993-08-04,25.5,25.5,24.5,25.25,104867,170.0,170.0,163.333333333333,168.333333333333,15730.05,0.0,1.0
1993-08-05,25.25,25.5,24.0,25.5,8267,168.333333333333,170.0,160.0,170.0,1240.05,0.0,1.0
1993-08-06,25.0,25.5,24.75,24.75,61800,166.666666666667,170.0,165.0,165.0,9269.99999999998,0.0,1.0
1993-08-09,24.5,25.5,24.5,25.0,11600,163.333333333333,170.0,163.333333333333,166.666666666667,1740,0.0,1.0
1993-08-10,25.0,25.5,24.5,25.5,17867,166.666666666667,170.0,163.333333333333,170.0,2680.04999999999,0.0,1.0
1993-08-11,24.75,25.5,24.75,24.87,22200,165.0,170.0,165.0,165.8,3330,0.0,1.0
1993-08-12,24.75,25.5,24.75,24.75,14467,165.0,170.0,165.0,165.0,2170.05,0.0,1.0
1993-08-13,25.12,25.5,24.75,25.25,5467,167.466666666667,170.0,165.0,168.333333333333,820.049999999998,0.0,1.0
1993-08-16,24.75,25.5,24.75,24.75,8467,165.0,170.0,165.0,165.0,1270.05,0.0,1.0
1993-08-17,25.75,25.75,25.0,25.0,65467,171.666666666667,171.666666666667,166.666666666667,166.666666666667,9820.04999999998,0.0,1.0
1993-08-18,26.75,27.25,25.25,25.75,42867,178.333333333333,181.666666666667,168.333333333333,171.666666666667,6430.05000000001,0.0,1.0
1993-08-19,26.75,27.25,26.25,26.25,13600,178.333333333333,181.666666666667,175.0,175.0,2040,0.0,1.0
1993-08-20,27.0,27.25,26.37,27.25,26867,180.0,181.666666666667,175.8,181.666666666667,4030.05,0.0,1.0
1993-08-23,26.25,27.25,26.25,26.75,15067,175.0,181.666666666667,175.0,178.333333333333,2260.05,0.0,1.0
1993-08-24,26.75,27.5,26.25,27.25,60467,178.333333333333,183.333333333333,175.0,181.666666666667,9070.05000000002,0.0,1.0
1993-08-25,26.25,26.25,26.25,26.25,267,175.0,175.0,175.0,175.0,40.05,0.0,1.0
1993-08-26,27.5,27.5,26.25,26.5,11000,183.333333333333,183.333333333333,175.0,176.666666666667,1650,0.0,1.0
1993-08-27,26.75,26.88,26.25,26.25,3400,178.333333333333,179.2,175.0,175.0,510.000000000001,0.0,1.0
1993-08-30,25.5,27.0,25.5,26.0,22400,170.0,180.0,170.0,173.333333333333,3360,0.0,1.0
1993-08-31,26.5,26.5,25.5,25.5,34800,176.666666666667,176.666666666667,170.0,170.0,5219.99999999999,0.0,1.0
1993-09-01,25.5,26.5,25.5,26.5,3200,170.0,176.666666666667,170.0,176.666666666667,480,0.0,1.0
1993-09-02,26.5,26.5,25.5,25.5,10400,176.666666666667,176.666666666667,170.0,170.0,1560,0.0,1.0
1993-09-03,25.88,26.5,25.75,25.75,9067,172.533333333333,176.666666666667,171.666666666667,171.666666666667,1360.05,0.0,1.0
1993-09-07,26.5,26.5,25.75,25.75,600,176.666666666667,176.666666666667,171.666666666667,171.666666666667,89.9999999999998,0.0,1.0
1993-09-08,25.75,26.5,25.75,25.75,8200,171.666666666667,176.666666666667,171.666666666667,171.666666666667,1230,0.0,1.0
1993-09-09,25.5,26.5,25.5,25.75,10400,170.0,176.666666666667,170.0,171.666666666667,1560,0.0,1.0
1993-09-10,26.0,26.0,25.25,25.25,9067,173.333333333333,173.333333333333,168.333333333333,168.333333333333,1360.05,0.0,1.0
1993-09-13,25.25,26.5,25.25,26.0,36067,168.333333333333,176.666666666667,168.333333333333,173.333333333333,5410.05000000001,0.0,1.0
1993-09-14,25.25,25.25,25.25,25.25,12600,168.333333333333,168.333333333333,168.333333333333,168.333333333333,1890,0.0,1.0
1993-09-15,25.25,26.5,25.25,25.25,17400,168.333333333333,176.666666666667,168.333333333333,168.333333333333,2610.00000000001,0.0,1.0
1993-09-16,25.25,25.25,25.25,25.25,467,168.333333333333,168.333333333333,168.333333333333,168.333333333333,70.0500000000001,0.0,1.0
1993-09-17,26.25,26.25,25.25,25.5,23000,175.0,175.0,168.333333333333,170.0,3450,0.0,1.0
1993-09-20,26.0,26.0,25.25,26.0,14200,173.333333333333,173.333333333333,168.333333333333,173.333333333333,2130,0.0,1.0
1993-09-21,25.25,26.5,25.25,25.25,14467,168.333333333333,176.666666666667,168.333333333333,168.333333333333,2170.05,0.0,1.0
1993-09-22,26.75,26.75,25.25,25.25,67000,178.333333333333,178.333333333333,168.333333333333,168.333333333333,10050,0.0,1.0
1993-09-23,25.25,26.75,25.25,26.75,20667,168.333333333333,178.333333333333,168.333333333333,178.333333333333,3100.05000000001,0.0,1.0
1993-09-24,26.75,26.75,25.25,25.25,6400,178.333333333333,178.333333333333,168.333333333333,168.333333333333,960.000000000002,0.0,1.0
1993-09-27,25.25,25.75,25.25,25.25,8200,168.333333333333,171.666666666667,168.333333333333,168.333333333333,1230,0.0,1.0
1993-09-28,25.25,26.75,25.25,26.75,5600,168.333333333333,178.333333333333,168.333333333333,178.333333333333,840.000000000002,0.0,1.0
1993-09-29,25.25,25.25,25.25,25.25,2400,168.333333333333,168.333333333333,168.333333333333,168.333333333333,360.000000000001,0.0,1.0
1993-09-30,26.75,26.75,25.25,25.25,143867,178.333333333333,178.333333333333,168.333333333333,168.333333333333,21580.05,0.0,1.0
1993-10-01,26.75,26.75,25.5,26.75,24667,178.333333333333,178.333333333333,170.0,178.333333333333,3700.05000000001,0.0,1.0
1993-10-04,26.5,26.75,25.5,25.5,19000,176.666666666667,178.333333333333,170.0,170.0,2849.99999999999,0.0,1.0
1993-10-05,25.75,25.75,25.75,25.75,600,171.666666666667,171.666666666667,171.666666666667,171.666666666667,89.9999999999998,0.0,1.0
1993-10-06,25.75,26.75,25.75,25.75,10800,171.666666666667,178.333333333333,171.666666666667,171.666666666667,1620,0.0,1.0
1993-10-07,26.75,26.75,25.75,25.75,4000,178.333333333333,178.333333333333,171.666666666667,171.666666666667,600.000000000001,0.0,1.0
1993-10-08,26.75,26.75,25.75,25.75,11867,178.333333333333,178.333333333333,171.666666666667,171.666666666667,1780.05,0.0,1.0
1993-10-11,25.75,26.75,25.75,26.75,6667,171.666666666667,178.333333333333,171.666666666667,178.333333333333,1000.05,0.0,1.0
1993-10-12,25.75,26.0,25.5,26.0,8267,171.666666666667,173.333333333333,170.0,173.333333333333,1240.05,0.0,1.0
1993-10-13,26.75,26.75,25.5,25.5,1000,178.333333333333,178.333333333333,170.0,170.0,150,0.0,1.0
1993-10-14,26.75,26.75,26.75,26.75,1000,178.333333333333,178.333333333333,178.333333333333,178.333333333333,150,0.0,1.0
1993-10-15,26.75,26.75,25.5,25.5,5000,178.333333333333,178.333333333333,170.0,170.0,750.000000000001,0.0,1.0
1993-10-18,26.75,26.75,25.5,25.5,3600,178.333333333333,178.333333333333,170.0,170.0,540.000000000001,0.0,1.0
1993-10-19,26.0,26.88,25.5,26.75,74667,173.333333333333,179.2,170.0,178.333333333333,11200.05,0.0,1.0
1993-10-20,25.75,26.75,25.75,26.75,6867,171.666666666667,178.333333333333,171.666666666667,178.333333333333,1030.05,0.0,1.0
1993-10-21,26.75,26.75,25.75,25.75,3800,178.333333333333,178.333333333333,171.666666666667,171.666666666667,570.000000000001,0.0,1.0
1993-10-22,26.75,26.75,25.75,25.75,800,178.333333333333,178.333333333333,171.666666666667,171.666666666667,120,0.0,1.0
1993-10-25,25.75,26.75,25.75,25.75,10600,171.666666666667,178.333333333333,171.666666666667,171.666666666667,1590,0.0,1.0
1993-10-26,26.5,26.5,25.25,25.25,1800,176.666666666667,176.666666666667,168.333333333333,168.333333333333,269.999999999999,0.0,1.0
1993-10-27,26.5,26.5,25.25,25.25,7267,176.666666666667,176.666666666667,168.333333333333,168.333333333333,1090.05,0.0,1.0
1993-10-28,24.0,26.0,23.75,25.25,32800,160.0,173.333333333333,158.333333333333,168.333333333333,4920,0.0,1.0
1993-10-29,25.25,25.25,24.25,25.0,3400,168.333333333333,168.333333333333,161.666666666667,166.666666666667,510.000000000001,0.0,1.0
1993-11-01,25.25,25.25,24.25,25.0,3600,168.333333333333,168.333333333333,161.666666666667,166.666666666667,540.000000000001,0.0,1.0
1993-11-02,24.63,25.25,24.25,24.25,8400,164.2,168.333333333333,161.666666666667,161.666666666667,1260,0.0,1.0
1993-11-03,24.25,25.25,24.25,25.25,9800,161.666666666667,168.333333333333,161.666666666667,168.333333333333,1470,0.0,1.0
1993-11-04,24.0,24.25,24.0,24.0,4467,160.0,161.666666666667,160.0,160.0,670.05,0.0,1.0
1993-11-05,24.75,24.75,22.5,24.0,36467,165.0,165.0,150.0,160.0,5470.05,0.0,1.0
1993-11-08,25.75,26.0,23.0,23.0,19400,171.666666666667,173.333333333333,153.333333333333,153.333333333333,2909.99999999999,0.0,1.0
1993-11-09,25.5,25.75,24.75,25.0,7267,170.0,171.666666666667,165.0,166.666666666667,1090.05,0.0,1.0
1993-11-10,25.62,26.0,25.25,26.0,6467,170.8,173.333333333333,168.333333333333,173.333333333333,970.05,0.0,1.0
1993-11-11,26.0,26.0,25.25,25.25,1467,173.333333333333,173.333333333333,168.333333333333,168.333333333333,220.05,0.0,1.0
1993-11-12,25.75,25.75,25.5,25.5,3200,171.666666666667,171.666666666667,170.0,170.0,479.999999999999,0.0,1.0
1993-11-15,26.25,26.25,25.75,25.75,18800,175.0,175.0,171.666666666667,171.666666666667,2820,0.0,1.0
1993-11-16,26.37,26.5,26.0,26.5,23067,175.8,176.666666666667,173.333333333333,176.666666666667,3460.05,0.0,1.0
1993-11-17,26.5,26.5,26.25,26.25,29000,176.666666666667,176.666666666667,175.0,175.0,4349.99999999999,0.0,1.0
1993-11-18,26.37,26.5,26.25,26.25,2400,175.8,176.666666666667,175.0,175.0,360,0.0,1.0
1993-11-19,26.25,26.5,26.25,26.25,800,175.0,176.666666666667,175.0,175.0,120,0.0,1.0
1993-11-22,26.0,26.5,26.0,26.25,9067,173.333333333333,176.666666666667,173.333333333333,175.0,1360.05,0.0,1.0
1993-11-23,26.0,26.0,26.0,26.0,467,173.333333333333,173.333333333333,173.333333333333,173.333333333333,70.0500000000001,0.0,1.0
1993-11-24,26.25,26.5,26.0,26.0,7067,175.0,176.666666666667,173.333333333333,173.333333333333,1060.05,0.0,1.0
1993-11-26,26.5,26.5,26.0,26.0,37267,176.666666666667,176.666666666667,173.333333333333,173.333333333333,5590.04999999999,0.0,1.0
1993-11-29,28.75,29.0,26.0,26.37,86667,191.666666666667,193.333333333333,173.333333333333,175.8,13000.05,0.0,1.0
1993-11-30,29.75,30.0,27.5,29.0,81267,198.333333333333,200.0,183.333333333333,193.333333333333,12190.05,0.0,1.0
1993-12-01,29.0,29.75,28.5,29.75,43467,193.333333333333,198.333333333333,190.0,198.333333333333,6520.05000000001,0.0,1.0
1993-12-02,29.75,29.75,28.5,29.75,8000,198.333333333333,198.333333333333,190.0,198.333333333333,1200,0.0,1.0
1993-12-03,31.0,31.0,27.5,29.75,340667,206.666666666667,206.666666666667,183.333333333333,198.333333333333,51100.0499999999,0.0,1.0
1993-12-06,34.0,34.25,32.0,32.0,32267,226.666666666667,228.333333333333,213.333333333333,213.333333333333,4840.04999999999,0.0,1.0
1993-12-07,34.0,34.75,33.0,34.0,42267,226.666666666667,231.666666666667,220.0,226.666666666667,6340.04999999999,0.0,1.0
1993-12-08,34.25,34.75,33.0,33.0,12200,228.333333333333,231.666666666667,220.0,220.0,1830,0.0,1.0
1993-12-09,34.25,34.25,33.0,33.0,11867,228.333333333333,228.333333333333,220.0,220.0,1780.05,0.0,1.0
1993-12-10,34.0,34.25,33.0,33.0,19867,226.666666666667,228.333333333333,220.0,220.0,2980.05,0.0,1.0
1993-12-13,32.75,34.0,32.75,33.0,14467,218.333333333333,226.666666666667,218.333333333333,220.0,2170.05,0.0,1.0
1993-12-14,32.5,33.5,32.5,32.75,8800,216.666666666667,223.333333333333,216.666666666667,218.333333333333,1320,0.0,1.0
1993-12-15,32.5,33.0,32.5,33.0,31800,216.666666666667,220.0,216.666666666667,220.0,4769.99999999999,0.0,1.0
1993-12-16,33.0,33.5,32.5,32.5,13200,220.0,223.333333333333,216.666666666667,216.666666666667,1980,0.0,1.0
1993-12-17,33.0,33.0,32.5,32.5,10067,220.0,220.0,216.666666666667,216.666666666667,1510.05,0.0,1.0
1993-12-20,32.5,33.0,32.5,32.5,28000,216.666666666667,220.0,216.666666666667,216.666666666667,4199.99999999999,0.0,1.0
1993-12-21,33.0,33.5,32.0,32.5,25400,220.0,223.333333333333,213.333333333333,216.666666666667,3810,0.0,1.0
1993-12-22,31.75,33.0,31.75,33.0,17200,211.666666666667,220.0,211.666666666667,220.0,2580,0.0,1.0
1993-12-23,33.0,33.0,31.75,31.75,18000,220.0,220.0,211.666666666667,211.666666666667,2700,0.0,1.0
1993-12-27,33.0,33.0,31.25,31.75,75667,220.0,220.0,208.333333333333,211.666666666667,11350.05,0.0,1.0
1993-12-28,31.75,33.0,31.75,31.75,16467,211.666666666667,220.0,211.666666666667,211.666666666667,2470.05,0.0,1.0
1993-12-29,33.0,33.0,32.0,32.0,44000,220.0,220.0,213.333333333333,213.333333333333,6600,0.0,1.0
1993-12-30,34.25,34.25,32.0,33.0,14267,228.333333333333,228.333333333333,213.333333333333,220.0,2140.05,0.0,1.0
1993-12-31,36.0,36.0,32.75,34.25,19267,240.0,240.0,218.333333333333,228.333333333333,2890.05,0.0,1.0
1994-01-03,36.0,36.0,34.0,36.0,12267,240.0,240.0,226.666666666667,240.0,1840.05,0.0,1.0
1994-01-04,36.0,36.0,34.0,36.0,23200,240.0,240.0,226.666666666667,240.0,3480,0.0,1.0
1994-01-05,36.0,36.0,32.5,34.0,154467,240.0,240.0,216.666666666667,226.666666666667,23170.05,0.0,1.0
1994-01-06,35.75,35.75,34.0,34.0,3200,238.333333333333,238.333333333333,226.666666666667,226.666666666667,480.000000000001,0.0,1.0
1994-01-07,35.75,35.75,34.0,34.0,3400,238.333333333333,238.333333333333,226.666666666667,226.666666666667,510.000000000001,0.0,1.0
1994-01-10,34.0,35.75,34.0,34.12,3667,226.666666666667,238.333333333333,226.666666666667,227.466666666667,550.049999999999,0.0,1.0
1994-01-11,34.38,35.0,34.0,35.0,8667,229.2,233.333333333333,226.666666666667,233.333333333333,1300.05,0.0,1.0
1994-01-12,36.0,36.0,34.0,34.0,3800,240.0,240.0,226.666666666667,226.666666666667,570,0.0,1.0
1994-01-13,34.0,35.0,33.0,34.0,21067,226.666666666667,233.333333333333,220.0,226.666666666667,3160.05,0.0,1.0
1994-01-14,34.25,34.25,32.0,34.25,202600,228.333333333333,228.333333333333,213.333333333333,228.333333333333,30390,0.0,1.0
1994-01-17,34.25,34.25,33.0,33.0,4000,228.333333333333,228.333333333333,220.0,220.0,600.000000000001,0.0,1.0
1994-01-18,34.25,34.25,32.75,32.75,4067,228.333333333333,228.333333333333,218.333333333333,218.333333333333,610.050000000001,0.0,1.0
1994-01-19,32.5,34.25,32.5,34.25,16467,216.666666666667,228.333333333333,216.666666666667,228.333333333333,2470.05,0.0,1.0
1994-01-20,33.5,34.25,32.5,32.5,10000,223.333333333333,228.333333333333,216.666666666667,216.666666666667,1500,0.0,1.0
1994-01-21,33.5,33.5,32.25,32.25,13200,223.333333333333,223.333333333333,215.0,215.0,1980,0.0,1.0
1994-01-24,32.25,33.5,32.25,32.25,6600,215.0,223.333333333333,215.0,215.0,990,0.0,1.0
1994-01-25,31.5,32.5,31.5,32.0,11600,210.0,216.666666666667,210.0,213.333333333333,1740,0.0,1.0
1994-01-26,30.25,32.0,29.0,31.5,71067,201.666666666667,213.333333333333,193.333333333333,210.0,10660.05,0.0,1.0
1994-01-27,31.25,31.25,29.25,29.25,12467,208.333333333333,208.333333333333,195.0,195.0,1870.05,0.0,1.0
1994-01-28,31.5,31.5,30.0,31.25,8800,210.0,210.0,200.0,208.333333333333,1320,0.0,1.0
1994-01-31,32.0,32.0,30.5,31.5,28667,213.333333333333,213.333333333333,203.333333333333,210.0,4300.05000000001,0.0,1.0
1994-02-01,32.5,32.5,30.5,30.5,9400,216.666666666667,216.666666666667,203.333333333333,203.333333333333,1410,0.0,1.0
1994-02-02,32.5,32.62,31.5,32.0,20267,216.666666666667,217.466666666667,210.0,213.333333333333,3040.05,0.0,1.0
1994-02-03,33.25,33.25,31.75,31.75,11600,221.666666666667,221.666666666667,211.666666666667,211.666666666667,1740,0.0,1.0
1994-02-04,32.0,33.5,30.5,33.25,14000,213.333333333333,223.333333333333,203.333333333333,221.666666666667,2100,0.0,1.0
1994-02-07,31.5,31.5,29.5,31.25,37200,210.0,210.0,196.666666666667,208.333333333333,5580,0.0,1.0
1994-02-08,30.0,31.5,29.75,30.0,19000,200.0,210.0,198.333333333333,200.0,2850,0.0,1.0
1994-02-09,31.5,31.5,30.0,31.5,13467,210.0,210.0,200.0,210.0,2020.05,0.0,1.0
1994-02-10,31.5,31.5,30.25,30.25,7067,210.0,210.0,201.666666666667,201.666666666667,1060.05,0.0,1.0
1994-02-11,30.5,31.5,30.0,30.0,4800,203.333333333333,210.0,200.0,200.0,720.000000000001,0.0,1.0
1994-02-14,31.25,31.25,30.25,31.25,5667,208.333333333333,208.333333333333,201.666666666667,208.333333333333,850.050000000001,0.0,1.0
1994-02-15,30.5,31.25,30.0,30.0,19800,203.333333333333,208.333333333333,200.0,200.0,2970.00000000001,0.0,1.0
1994-02-16,29.88,30.5,29.75,30.0,19800,199.2,203.333333333333,198.333333333333,200.0,2970,0.0,1.0
1994-02-17,29.25,31.0,29.25,29.75,569867,195.0,206.666666666667,195.0,198.333333333333,85480.05,0.0,1.0
1994-02-18,31.0,31.0,29.25,31.0,67267,206.666666666667,206.666666666667,195.0,206.666666666667,10090.05,0.0,1.0
1994-02-22,31.0,31.0,29.25,29.25,246867,206.666666666667,206.666666666667,195.0,195.0,37030.0499999999,0.0,1.0
1994-02-23,30.25,30.75,29.25,29.37,63867,201.666666666667,205.0,195.0,195.8,9580.04999999998,0.0,1.0
1994-02-24,30.75,30.75,29.25,29.25,299400,205.0,205.0,195.0,195.0,44910,0.0,1.0
1994-02-25,30.75,30.75,29.25,29.25,98267,205.0,205.0,195.0,195.0,14740.05,0.0,1.0
1994-02-28,30.75,30.75,29.25,30.75,9000,205.0,205.0,195.0,205.0,1350,0.0,1.0
1994-03-01,30.75,30.75,29.25,29.25,36200,205.0,205.0,195.0,195.0,5430,0.0,1.0
1994-03-02,30.75,30.75,29.5,29.5,104467,205.0,205.0,196.666666666667,196.666666666667,15670.05,0.0,1.0
1994-03-03,30.75,30.75,29.5,29.75,6200,205.0,205.0,196.666666666667,198.333333333333,930,0.0,1.0
1994-03-04,30.75,30.75,29.5,30.75,2067,205.0,205.0,196.666666666667,205.0,310.05,0.0,1.0
1994-03-07,30.25,31.5,30.0,30.75,108800,201.666666666667,210.0,200.0,205.0,16320,0.0,1.0
1994-03-08,32.0,32.25,30.25,31.5,182667,213.333333333333,215.0,201.666666666667,210.0,27400.05,0.0,1.0
1994-03-09,31.75,32.0,31.0,32.0,18000,211.666666666667,213.333333333333,206.666666666667,213.333333333333,2700,0.0,1.0
1994-03-10,31.75,31.75,31.0,31.75,8467,211.666666666667,211.666666666667,206.666666666667,211.666666666667,1270.05,0.0,1.0
1994-03-11,31.5,33.0,31.0,32.0,138600,210.0,220.0,206.666666666667,213.333333333333,20790,0.0,1.0
1994-03-14,33.0,33.0,31.25,32.75,71800,220.0,220.0,208.333333333333,218.333333333333,10770,0.0,1.0
1994-03-15,35.0,35.0,32.5,33.0,99200,233.333333333333,233.333333333333,216.666666666667,220.0,14880,0.0,1.0
1994-03-16,37.0,37.25,35.0,35.0,106400,246.666666666667,248.333333333333,233.333333333333,233.333333333333,15960,0.0,1.0
1994-03-17,39.0,39.0,37.0,37.0,64667,260.0,260.0,246.666666666667,246.666666666667,9700.05,0.0,1.0
1994-03-18,37.75,39.0,37.5,39.0,71067,251.666666666667,260.0,250.0,260.0,10660.05,0.0,1.0
1994-03-21,37.25,39.25,36.75,37.5,62267,248.333333333333,261.666666666667,245.0,250.0,9340.05000000001,0.0,1.0
1994-03-22,35.75,37.25,35.75,36.5,26400,238.333333333333,248.333333333333,238.333333333333,243.333333333333,3960.00000000001,0.0,1.0
1994-03-23,36.0,36.5,35.5,36.5,27000,240.0,243.333333333333,236.666666666667,243.333333333333,4050,0.0,1.0
1994-03-24,36.25,36.25,35.0,35.5,39800,241.666666666667,241.666666666667,233.333333333333,236.666666666667,5969.99999999999,0.0,1.0
1994-03-25,36.25,36.25,35.0,36.25,8867,241.666666666667,241.666666666667,233.333333333333,241.666666666667,1330.05,0.0,1.0
1994-03-28,36.0,36.25,35.0,36.25,7867,240.0,241.666666666667,233.333333333333,241.666666666667,1180.05,0.0,1.0
1994-03-29,35.75,36.0,34.75,36.0,26400,238.333333333333,240.0,231.666666666667,240.0,3960.00000000001,0.0,1.0
1994-03-30,33.75,35.25,33.75,35.25,32800,225.0,235.0,225.0,235.0,4920,0.0,1.0
1994-03-31,34.75,34.75,33.0,33.75,30600,231.666666666667,231.666666666667,220.0,225.0,4589.99999999999,0.0,1.0
1994-04-04,34.0,34.75,32.5,33.0,39200,226.666666666667,231.666666666667,216.666666666667,220.0,5879.99999999999,0.0,1.0
1994-04-05,34.0,34.0,32.5,34.0,29067,226.666666666667,226.666666666667,216.666666666667,226.666666666667,4360.04999999999,0.0,1.0
1994-04-06,34.0,34.0,32.5,34.0,26067,226.666666666667,226.666666666667,216.666666666667,226.666666666667,3910.04999999999,0.0,1.0
1994-04-07,34.0,34.0,32.5,34.0,6000,226.666666666667,226.666666666667,216.666666666667,226.666666666667,899.999999999999,0.0,1.0
1994-04-08,33.0,34.0,32.5,32.5,7000,220.0,226.666666666667,216.666666666667,216.666666666667,1050,0.0,1.0
1994-04-11,32.88,34.0,32.5,32.5,17267,219.2,226.666666666667,216.666666666667,216.666666666667,2590.05,0.0,1.0
1994-04-12,32.25,33.75,32.25,32.5,20467,215.0,225.0,215.0,216.666666666667,3070.05,0.0,1.0
1994-04-13,33.0,33.5,32.0,32.25,16400,220.0,223.333333333333,213.333333333333,215.0,2460,0.0,1.0
1994-04-14,32.0,33.0,32.0,33.0,6400,213.333333333333,220.0,213.333333333333,220.0,960.000000000002,0.0,1.0
1994-04-15,31.75,33.0,31.75,32.0,24600,211.666666666667,220.0,211.666666666667,213.333333333333,3689.99999999999,0.0,1.0
1994-04-18,30.75,32.25,30.25,31.75,39867,205.0,215.0,201.666666666667,211.666666666667,5980.05,0.0,1.0
1994-04-19,28.75,30.75,28.75,30.25,44067,191.666666666667,205.0,191.666666666667,201.666666666667,6610.04999999999,0.0,1.0
1994-04-20,28.0,29.25,28.0,29.25,36400,186.666666666667,195.0,186.666666666667,195.0,5459.99999999999,0.0,1.0
1994-04-21,28.0,28.75,28.0,28.5,23467,186.666666666667,191.666666666667,186.666666666667,190.0,3520.04999999999,0.0,1.0
1994-04-22,27.5,28.75,27.0,28.75,22267,183.333333333333,191.666666666667,180.0,191.666666666667,3340.05000000001,0.0,1.0
1994-04-25,27.25,27.5,26.75,27.5,31200,181.666666666667,183.333333333333,178.333333333333,183.333333333333,4679.99999999999,0.0,1.0
1994-04-26,26.88,27.25,26.75,27.25,29800,179.2,181.666666666667,178.333333333333,181.666666666667,4470,0.0,1.0
1994-04-28,28.5,31.0,26.75,26.75,67467,190.0,206.666666666667,178.333333333333,178.333333333333,10120.05,0.0,1.0
1994-04-29,30.0,30.0,29.0,30.0,9600,200.0,200.0,193.333333333333,200.0,1440,0.0,1.0
1994-05-02,30.5,30.5,29.0,30.0,37867,203.333333333333,203.333333333333,193.333333333333,200.0,5680.05000000001,0.0,1.0
1994-05-03,30.25,30.5,29.25,30.5,26267,201.666666666667,203.333333333333,195.0,203.333333333333,3940.04999999999,0.0,1.0
1994-05-04,31.0,31.5,30.0,30.25,32267,206.666666666667,210.0,200.0,201.666666666667,4840.04999999999,0.0,1.0
1994-05-05,33.5,33.75,31.5,31.5,82200,223.333333333333,225.0,210.0,210.0,12330,0.0,1.0
1994-05-06,33.25,33.25,31.5,32.5,37467,221.666666666667,221.666666666667,210.0,216.666666666667,5620.04999999999,0.0,1.0
1994-05-09,32.0,32.0,29.5,31.25,50200,213.333333333333,213.333333333333,196.666666666667,208.333333333333,7530.00000000001,0.0,1.0
1994-05-10,31.75,32.0,30.25,32.0,20000,211.666666666667,213.333333333333,201.666666666667,213.333333333333,3000,0.0,1.0
1994-05-11,30.0,31.75,29.94,30.25,13667,200.0,211.666666666667,199.6,201.666666666667,2050.05,0.0,1.0
1994-05-12,29.75,31.25,29.75,31.25,12000,198.333333333333,208.333333333333,198.333333333333,208.333333333333,1800,0.0,1.0
1994-05-13,29.75,29.75,29.75,29.75,600,198.333333333333,198.333333333333,198.333333333333,198.333333333333,90.0000000000001,0.0,1.0
1994-05-16,29.75,30.0,28.5,29.75,46000,198.333333333333,200.0,190.0,198.333333333333,6900.00000000001,0.0,1.0
1994-05-17,30.0,30.0,28.5,29.75,20000,200.0,200.0,190.0,198.333333333333,3000,0.0,1.0
1994-05-18,30.0,30.0,28.75,30.0,29467,200.0,200.0,191.666666666667,200.0,4420.05,0.0,1.0
1994-05-19,29.75,30.0,29.25,30.0,3600,198.333333333333,200.0,195.0,200.0,540.000000000001,0.0,1.0
1994-05-20,32.0,32.0,29.75,30.0,21800,213.333333333333,213.333333333333,198.333333333333,200.0,3270.00000000001,0.0,1.0
1994-05-23,32.25,32.25,30.75,30.75,21400,215.0,215.0,205.0,205.0,3210,0.0,1.0
1994-05-24,32.25,32.25,31.25,32.25,39000,215.0,215.0,208.333333333333,215.0,5850,0.0,1.0
1994-05-25,31.5,32.25,31.5,31.88,5267,210.0,215.0,210.0,212.533333333333,790.05,0.0,1.0
1994-05-26,31.75,31.75,30.0,31.62,40200,211.666666666667,211.666666666667,200.0,210.8,6029.99999999999,0.0,1.0
1994-05-27,30.0,30.5,29.0,30.5,17867,200.0,203.333333333333,193.333333333333,203.333333333333,2680.05,0.0,1.0
1994-05-31,30.5,30.5,29.5,30.0,5800,203.333333333333,203.333333333333,196.666666666667,200.0,870.000000000001,0.0,1.0
1994-06-01,29.75,31.0,29.0,29.0,36600,198.333333333333,206.666666666667,193.333333333333,193.333333333333,5490.00000000001,0.0,1.0
1994-06-02,30.5,30.5,29.0,29.75,27400,203.333333333333,203.333333333333,193.333333333333,198.333333333333,4110.00000000001,0.0,1.0
1994-06-03,30.0,30.5,29.0,29.0,6400,200.0,203.333333333333,193.333333333333,193.333333333333,960,0.0,1.0
1994-06-06,29.0,29.0,29.0,29.0,2400,193.333333333333,193.333333333333,193.333333333333,193.333333333333,360.000000000001,0.0,1.0
1994-06-07,30.5,30.5,29.0,29.13,9667,203.333333333333,203.333333333333,193.333333333333,194.2,1450.05,0.0,1.0
1994-06-08,30.5,30.5,29.0,29.0,1200,203.333333333333,203.333333333333,193.333333333333,193.333333333333,180,0.0,1.0
1994-06-09,30.5,30.5,29.0,29.25,2067,203.333333333333,203.333333333333,193.333333333333,195.0,310.050000000001,0.0,1.0
1994-06-10,29.5,30.5,29.0,29.0,5800,196.666666666667,203.333333333333,193.333333333333,193.333333333333,869.999999999999,0.0,1.0
1994-06-13,30.5,30.5,29.0,29.25,13400,203.333333333333,203.333333333333,193.333333333333,195.0,2010,0.0,1.0
1994-06-14,29.0,30.5,29.0,29.0,8267,193.333333333333,203.333333333333,193.333333333333,193.333333333333,1240.05,0.0,1.0
1994-06-15,29.13,29.5,29.0,29.5,79200,194.2,196.666666666667,193.333333333333,196.666666666667,11880,0.0,1.0
1994-06-16,29.13,30.5,29.0,29.0,49867,194.2,203.333333333333,193.333333333333,193.333333333333,7480.05,0.0,1.0
1994-06-17,31.0,31.0,29.25,30.5,55267,206.666666666667,206.666666666667,195.0,203.333333333333,8290.04999999999,0.0,1.0
1994-06-20,30.0,30.75,29.5,30.75,3400,200.0,205.0,196.666666666667,205.0,510,0.0,1.0
1994-06-21,29.0,30.0,28.5,29.75,65800,193.333333333333,200.0,190.0,198.333333333333,9870.00000000002,0.0,1.0
1994-06-22,28.75,29.5,28.0,29.5,12267,191.666666666667,196.666666666667,186.666666666667,196.666666666667,1840.05,0.0,1.0
1994-06-23,26.0,29.5,26.0,29.5,28600,173.333333333333,196.666666666667,173.333333333333,196.666666666667,4290.00000000001,0.0,1.0
1994-06-24,26.0,27.0,25.0,26.0,29000,173.333333333333,180.0,166.666666666667,173.333333333333,4350.00000000001,0.0,1.0
1994-06-27,26.5,26.5,25.5,26.0,20467,176.666666666667,176.666666666667,170.0,173.333333333333,3070.04999999999,0.0,1.0
1994-06-28,26.5,26.5,25.5,26.5,9000,176.666666666667,176.666666666667,170.0,176.666666666667,1350,0.0,1.0
1994-06-29,25.5,26.5,25.5,25.75,5800,170.0,176.666666666667,170.0,171.666666666667,870,0.0,1.0
1994-06-30,26.0,26.5,25.0,25.75,19067,173.333333333333,176.666666666667,166.666666666667,171.666666666667,2860.05000000001,0.0,1.0
1994-07-01,26.0,26.0,25.0,25.25,26600,173.333333333333,173.333333333333,166.666666666667,168.333333333333,3990.00000000001,0.0,1.0
1994-07-05,24.5,25.5,24.5,25.0,9267,163.333333333333,170.0,163.333333333333,166.666666666667,1390.05,0.0,1.0
1994-07-06,25.25,25.25,24.5,25.25,37267,168.333333333333,168.333333333333,163.333333333333,168.333333333333,5590.05000000001,0.0,1.0
1994-07-07,25.0,26.0,24.75,25.12,162467,166.666666666667,173.333333333333,165.0,167.466666666667,24370.0499999999,0.0,1.0
1994-07-08,26.0,26.0,25.0,25.25,14800,173.333333333333,173.333333333333,166.666666666667,168.333333333333,2220,0.0,1.0
1994-07-11,25.5,26.0,25.0,25.5,1800,170.0,173.333333333333,166.666666666667,170.0,270,0.0,1.0
1994-07-12,26.0,26.75,24.87,25.0,165267,173.333333333333,178.333333333333,165.8,166.666666666667,24790.0500000001,0.0,1.0
1994-07-13,26.5,27.0,26.25,27.0,5600,176.666666666667,180.0,175.0,180.0,839.999999999998,0.0,1.0
1994-07-14,26.5,27.5,26.5,26.5,25000,176.666666666667,183.333333333333,176.666666666667,176.666666666667,3749.99999999999,0.0,1.0
1994-07-15,27.5,27.5,26.5,27.5,9267,183.333333333333,183.333333333333,176.666666666667,183.333333333333,1390.05,0.0,1.0
1994-07-18,28.0,28.0,27.25,28.0,11000,186.666666666667,186.666666666667,181.666666666667,186.666666666667,1650,0.0,1.0
1994-07-19,27.25,28.0,27.25,28.0,2800,181.666666666667,186.666666666667,181.666666666667,186.666666666667,419.999999999999,0.0,1.0
1994-07-20,27.0,28.25,27.0,28.25,9267,180.0,188.333333333333,180.0,188.333333333333,1390.05,0.0,1.0
1994-07-21,27.25,28.0,27.0,27.0,3267,181.666666666667,186.666666666667,180.0,180.0,490.049999999999,0.0,1.0
1994-07-22,28.25,28.25,26.75,27.0,5667,188.333333333333,188.333333333333,178.333333333333,180.0,850.050000000002,0.0,1.0
1994-07-25,26.81,26.81,26.81,26.81,1400,178.733333333333,178.733333333333,178.733333333333,178.733333333333,210,0.0,1.0
1994-07-26,26.25,27.5,26.13,26.75,12467,175.0,183.333333333333,174.2,178.333333333333,1870.05,0.0,1.0
1994-07-27,26.25,26.25,26.25,26.25,2667,175.0,175.0,175.0,175.0,400.05,0.0,1.0
1994-07-28,26.0,27.0,26.0,26.0,5200,173.333333333333,180.0,173.333333333333,173.333333333333,780.000000000002,0.0,1.0
1994-07-29,27.0,27.0,25.75,26.5,5000,180.0,180.0,171.666666666667,176.666666666667,750,0.0,1.0
1994-08-01,26.0,27.0,25.75,26.0,3400,173.333333333333,180.0,171.666666666667,173.333333333333,510.000000000001,0.0,1.0
1994-08-02,25.25,25.75,25.25,25.75,11600,168.333333333333,171.666666666667,168.333333333333,171.666666666667,1740,0.0,1.0
1994-08-03,25.0,26.25,25.0,26.0,9600,166.666666666667,175.0,166.666666666667,173.333333333333,1440,0.0,1.0
1994-08-04,25.75,26.25,25.5,26.25,19667,171.666666666667,175.0,170.0,175.0,2950.04999999999,0.0,1.0
1994-08-05,26.25,26.25,25.0,26.25,4667,175.0,175.0,166.666666666667,175.0,700.05,0.0,1.0
1994-08-08,25.0,26.25,25.0,26.25,10867,166.666666666667,175.0,166.666666666667,175.0,1630.05,0.0,1.0
1994-08-09,26.0,26.25,25.0,25.0,16467,173.333333333333,175.0,166.666666666667,166.666666666667,2470.05,0.0,1.0
1994-08-10,25.5,26.25,25.5,26.25,7467,170.0,175.0,170.0,175.0,1120.05,0.0,1.0
1994-08-11,26.25,26.25,25.25,25.75,30667,175.0,175.0,168.333333333333,171.666666666667,4600.05,0.0,1.0
1994-08-12,26.25,26.25,25.5,25.5,2467,175.0,175.0,170.0,170.0,370.05,0.0,1.0
1994-08-15,25.5,25.5,25.5,25.5,7200,170.0,170.0,170.0,170.0,1080,0.0,1.0
1994-08-16,24.75,25.5,24.75,25.25,37600,165.0,170.0,165.0,168.333333333333,5640,0.0,1.0
1994-08-17,26.0,26.0,24.75,25.5,78800,173.333333333333,173.333333333333,165.0,170.0,11820,0.0,1.0
1994-08-18,28.25,28.25,26.0,26.0,84000,188.333333333333,188.333333333333,173.333333333333,173.333333333333,12600,0.0,1.0
1994-08-19,28.75,28.75,27.0,28.5,5800,191.666666666667,191.666666666667,180.0,190.0,869.999999999999,0.0,1.0
1994-08-22,28.0,28.0,27.25,27.25,1667,186.666666666667,186.666666666667,181.666666666667,181.666666666667,250.05,0.0,1.0
1994-08-23,28.75,28.75,27.25,27.25,15667,191.666666666667,191.666666666667,181.666666666667,181.666666666667,2350.05,0.0,1.0
1994-08-24,27.25,28.75,27.25,27.38,16200,181.666666666667,191.666666666667,181.666666666667,182.533333333333,2430,0.0,1.0
1994-08-25,27.25,28.75,27.25,27.25,8000,181.666666666667,191.666666666667,181.666666666667,181.666666666667,1200,0.0,1.0
1994-08-26,29.25,29.25,27.25,27.25,17867,195.0,195.0,181.666666666667,181.666666666667,2680.05,0.0,1.0
1994-08-29,28.75,28.75,28.0,28.75,8067,191.666666666667,191.666666666667,186.666666666667,191.666666666667,1210.05,0.0,1.0
1994-08-30,30.0,30.0,28.25,28.25,97867,200.0,200.0,188.333333333333,188.333333333333,14680.05,0.0,1.0
1994-08-31,30.5,30.75,29.0,29.0,27800,203.333333333333,205.0,193.333333333333,193.333333333333,4170.00000000001,0.0,1.0
1994-09-01,30.5,30.75,29.5,30.75,32800,203.333333333333,205.0,196.666666666667,205.0,4920.00000000001,0.0,1.0
1994-09-02,32.0,32.0,29.5,30.5,16067,213.333333333333,213.333333333333,196.666666666667,203.333333333333,2410.05,0.0,1.0
1994-09-06,30.75,32.0,30.75,32.0,12067,205.0,213.333333333333,205.0,213.333333333333,1810.05,0.0,1.0
1994-09-07,31.0,32.0,30.0,30.75,15200,206.666666666667,213.333333333333,200.0,205.0,2280,0.0,1.0
1994-09-08,30.0,32.0,30.0,30.0,3467,200.0,213.333333333333,200.0,200.0,520.05,0.0,1.0
1994-09-09,30.0,30.0,30.0,30.0,4667,200.0,200.0,200.0,200.0,700.05,0.0,1.0
1994-09-12,29.75,31.0,29.75,30.0,13467,198.333333333333,206.666666666667,198.333333333333,200.0,2020.05,0.0,1.0
1994-09-13,29.56,30.5,29.5,30.5,4867,197.066666666667,203.333333333333,196.666666666667,203.333333333333,730.049999999999,0.0,1.0
1994-09-14,29.5,29.62,29.5,29.5,20467,196.666666666667,197.466666666667,196.666666666667,196.666666666667,3070.04999999999,0.0,1.0
1994-09-15,30.5,30.5,29.5,29.5,9667,203.333333333333,203.333333333333,196.666666666667,196.666666666667,1450.05,0.0,1.0
1994-09-16,29.62,30.5,29.5,30.5,92867,197.466666666667,203.333333333333,196.666666666667,203.333333333333,13930.05,0.0,1.0
1994-09-19,29.5,30.5,29.5,30.5,22800,196.666666666667,203.333333333333,196.666666666667,203.333333333333,3419.99999999999,0.0,1.0
1994-09-20,29.62,30.0,29.5,29.5,20800,197.466666666667,200.0,196.666666666667,196.666666666667,3119.99999999999,0.0,1.0
1994-09-21,29.5,30.5,29.5,29.75,64400,196.666666666667,203.333333333333,196.666666666667,198.333333333333,9659.99999999998,0.0,1.0
1994-09-22,30.5,30.5,29.5,29.5,600,203.333333333333,203.333333333333,196.666666666667,196.666666666667,90.0000000000001,0.0,1.0
1994-09-23,29.5,30.5,29.5,30.5,27267,196.666666666667,203.333333333333,196.666666666667,203.333333333333,4090.04999999999,0.0,1.0
1994-09-26,29.5,30.5,29.5,29.5,3400,196.666666666667,203.333333333333,196.666666666667,196.666666666667,509.999999999999,0.0,1.0
1994-09-27,29.5,30.5,29.5,29.5,3067,196.666666666667,203.333333333333,196.666666666667,196.666666666667,460.049999999999,0.0,1.0
1994-09-28,29.5,29.5,29.5,29.5,200,196.666666666667,196.666666666667,196.666666666667,196.666666666667,30,0.0,1.0
1994-09-29,29.5,30.25,29.13,29.5,125067,196.666666666667,201.666666666667,194.2,196.666666666667,18760.05,0.0,1.0
1994-09-30,32.25,32.25,29.5,29.5,160667,215.0,215.0,196.666666666667,196.666666666667,24100.05,0.0,1.0
1994-10-03,31.0,31.5,30.75,30.75,4467,206.666666666667,210.0,205.0,205.0,670.049999999999,0.0,1.0
1994-10-04,30.75,30.75,30.75,30.75,3667,205.0,205.0,205.0,205.0,550.05,0.0,1.0
1994-10-05,30.75,30.75,30.75,30.75,10200,205.0,205.0,205.0,205.0,1530,0.0,1.0
1994-10-06,30.75,30.75,30.75,30.75,16400,205.0,205.0,205.0,205.0,2460,0.0,1.0
1994-10-07,31.0,31.0,30.75,30.75,40267,206.666666666667,206.666666666667,205.0,205.0,6040.04999999999,0.0,1.0
1994-10-10,32.0,32.0,31.0,32.0,24667,213.333333333333,213.333333333333,206.666666666667,213.333333333333,3700.05000000001,0.0,1.0
1994-10-11,32.5,32.5,31.25,32.0,41667,216.666666666667,216.666666666667,208.333333333333,213.333333333333,6250.04999999999,0.0,1.0
1994-10-12,32.06,32.5,32.0,32.0,26000,213.733333333333,216.666666666667,213.333333333333,213.333333333333,3900.00000000001,0.0,1.0
1994-10-13,33.25,33.25,32.0,32.5,72467,221.666666666667,221.666666666667,213.333333333333,216.666666666667,10870.05,0.0,1.0
1994-10-14,33.5,33.5,32.75,33.5,42467,223.333333333333,223.333333333333,218.333333333333,223.333333333333,6370.05000000001,0.0,1.0
1994-10-17,34.0,34.0,33.0,33.5,98467,226.666666666667,226.666666666667,220.0,223.333333333333,14770.05,0.0,1.0
1994-10-18,33.5,35.0,33.0,34.0,37800,223.333333333333,233.333333333333,220.0,226.666666666667,5670.00000000001,0.0,1.0
1994-10-19,34.75,34.75,33.25,33.25,3400,231.666666666667,231.666666666667,221.666666666667,221.666666666667,509.999999999999,0.0,1.0
1994-10-20,33.5,34.75,33.5,33.5,16800,223.333333333333,231.666666666667,223.333333333333,223.333333333333,2520,0.0,1.0
1994-10-21,33.5,34.0,33.5,33.5,44400,223.333333333333,226.666666666667,223.333333333333,223.333333333333,6660.00000000001,0.0,1.0
1994-10-24,33.5,34.75,33.5,34.75,11200,223.333333333333,231.666666666667,223.333333333333,231.666666666667,1680,0.0,1.0
1994-10-25,34.75,34.75,33.0,33.25,24400,231.666666666667,231.666666666667,220.0,221.666666666667,3659.99999999999,0.0,1.0
1994-10-26,34.5,34.5,33.0,33.0,17267,230.0,230.0,220.0,220.0,2590.05,0.0,1.0
1994-10-27,34.5,34.5,33.0,33.0,62200,230.0,230.0,220.0,220.0,9330,0.0,1.0
1994-10-28,34.0,34.5,33.25,33.25,8667,226.666666666667,230.0,221.666666666667,221.666666666667,1300.05,0.0,1.0
1994-10-31,33.75,34.75,33.25,33.25,20467,225.0,231.666666666667,221.666666666667,221.666666666667,3070.05,0.0,1.0
1994-11-01,33.75,34.75,33.63,33.75,17800,225.0,231.666666666667,224.2,225.0,2670,0.0,1.0
1994-11-02,33.75,34.75,33.75,34.12,22200,225.0,231.666666666667,225.0,227.466666666667,3330,0.0,1.0
1994-11-03,34.0,34.75,33.75,33.75,10467,226.666666666667,231.666666666667,225.0,225.0,1570.05,0.0,1.0
1994-11-04,34.0,34.75,33.25,34.75,11200,226.666666666667,231.666666666667,221.666666666667,231.666666666667,1680,0.0,1.0
1994-11-07,34.75,34.75,33.25,34.0,3800,231.666666666667,231.666666666667,221.666666666667,226.666666666667,569.999999999999,0.0,1.0
1994-11-08,33.25,34.75,33.25,33.5,4400,221.666666666667,231.666666666667,221.666666666667,223.333333333333,659.999999999999,0.0,1.0
1994-11-09,33.25,34.75,33.25,33.25,2600,221.666666666667,231.666666666667,221.666666666667,221.666666666667,389.999999999999,0.0,1.0
1994-11-10,34.5,35.0,33.5,34.75,23267,230.0,233.333333333333,223.333333333333,231.666666666667,3490.05,0.0,1.0
1994-11-11,35.0,35.0,33.5,34.0,12200,233.333333333333,233.333333333333,223.333333333333,226.666666666667,1830,0.0,1.0
1994-11-14,33.25,35.0,33.25,33.75,7867,221.666666666667,233.333333333333,221.666666666667,225.0,1180.05,0.0,1.0
1994-11-15,33.25,35.0,33.25,35.0,19667,221.666666666667,233.333333333333,221.666666666667,233.333333333333,2950.05,0.0,1.0
1994-11-16,34.5,35.0,33.5,34.0,42667,230.0,233.333333333333,223.333333333333,226.666666666667,6400.05,0.0,1.0
1994-11-17,33.75,35.0,33.75,35.0,1600,225.0,233.333333333333,225.0,233.333333333333,240,0.0,1.0
1994-11-18,35.0,35.0,33.75,33.75,2400,233.333333333333,233.333333333333,225.0,225.0,360.000000000001,0.0,1.0
1994-11-21,34.0,35.25,33.75,35.0,16067,226.666666666667,235.0,225.0,233.333333333333,2410.05,0.0,1.0
1994-11-22,34.5,35.25,33.75,34.0,12200,230.0,235.0,225.0,226.666666666667,1830,0.0,1.0
1994-11-23,33.25,34.75,32.5,33.0,33400,221.666666666667,231.666666666667,216.666666666667,220.0,5009.99999999999,0.0,1.0
1994-11-25,33.5,33.5,33.5,33.5,267,223.333333333333,223.333333333333,223.333333333333,223.333333333333,40.0500000000001,0.0,1.0
1994-11-28,33.12,33.5,33.0,33.5,4667,220.8,223.333333333333,220.0,223.333333333333,700.05,0.0,1.0
1994-11-29,23.0,23.0,22.0,22.0,13467,230.0,230.0,220.0,220.0,1346.7,0.0,1.5
1994-11-30,22.88,23.5,22.5,22.5,55700,228.8,235.0,225.0,225.0,5570,0.0,1.0
1994-12-01,22.75,23.5,22.5,23.5,12200,227.5,235.0,225.0,235.0,1220,0.0,1.0
1994-12-02,23.5,23.5,22.5,22.5,2300,235.0,235.0,225.0,225.0,230,0.0,1.0
1994-12-05,23.5,24.25,22.75,23.5,40500,235.0,242.5,227.5,235.0,4050,0.0,1.0
1994-12-06,24.25,24.25,23.5,23.5,38600,242.5,242.5,235.0,235.0,3860,0.0,1.0
1994-12-07,24.25,24.25,23.5,23.5,154200,242.5,242.5,235.0,235.0,15420,0.0,1.0
1994-12-08,23.75,24.25,23.25,24.25,87100,237.5,242.5,232.5,242.5,8710,0.0,1.0
1994-12-09,23.25,23.38,22.5,23.0,56100,232.5,233.8,225.0,230.0,5610,0.0,1.0
1994-12-12,23.0,23.25,22.5,22.5,11100,230.0,232.5,225.0,225.0,1110,0.0,1.0
1994-12-13,23.75,23.75,22.75,22.75,29400,237.5,237.5,227.5,227.5,2940,0.0,1.0
1994-12-14,24.5,24.5,23.25,23.25,97900,245.0,245.0,232.5,232.5,9790,0.0,1.0
1994-12-15,24.5,24.5,23.75,23.75,2000,245.0,245.0,237.5,237.5,200,0.0,1.0
1994-12-16,25.5,25.5,23.88,24.5,35200,255.0,255.0,238.8,245.0,3520,0.0,1.0
1994-12-19,25.25,25.5,24.5,24.5,7100,252.5,255.0,245.0,245.0,710,0.0,1.0
1994-12-20,24.5,25.5,24.5,25.5,25800,245.0,255.0,245.0,255.0,2580,0.0,1.0
1994-12-21,24.5,25.5,24.5,24.5,26200,245.0,255.0,245.0,245.0,2620,0.0,1.0
1994-12-22,24.5,25.5,24.5,24.5,161200,245.0,255.0,245.0,245.0,16120,0.0,1.0
1994-12-23,25.5,25.5,24.5,24.5,4500,255.0,255.0,245.0,245.0,450,0.0,1.0
1994-12-27,24.5,25.5,24.5,25.5,1200,245.0,255.0,245.0,255.0,120,0.0,1.0
1994-12-28,23.5,24.75,23.5,24.5,29700,235.0,247.5,235.0,245.0,2970,0.0,1.0
1994-12-29,23.88,24.75,23.5,23.5,3700,238.8,247.5,235.0,235.0,370,0.0,1.0
1994-12-30,24.75,24.75,23.5,23.94,18900,247.5,247.5,235.0,239.4,1890,0.0,1.0
1995-01-03,24.0,24.0,24.0,24.0,1600,240.0,240.0,240.0,240.0,160,0.0,1.0
1995-01-04,24.0,24.0,24.0,24.0,800,240.0,240.0,240.0,240.0,80,0.0,1.0
1995-01-05,24.0,24.0,24.0,24.0,2800,240.0,240.0,240.0,240.0,280,0.0,1.0
1995-01-06,24.75,24.75,24.0,24.0,1500,247.5,247.5,240.0,240.0,150,0.0,1.0
1995-01-09,24.75,24.75,24.0,24.75,2500,247.5,247.5,240.0,247.5,250,0.0,1.0
1995-01-10,23.25,24.75,23.25,24.75,14000,232.5,247.5,232.5,247.5,1400,0.0,1.0
1995-01-11,23.25,24.5,23.25,23.25,27700,232.5,245.0,232.5,232.5,2770,0.0,1.0
1995-01-12,24.0,24.5,23.25,23.25,27300,240.0,245.0,232.5,232.5,2730,0.0,1.0
1995-01-13,23.25,24.5,23.25,24.5,8300,232.5,245.0,232.5,245.0,830,0.0,1.0
1995-01-16,23.25,24.5,23.25,24.5,5800,232.5,245.0,232.5,245.0,580,0.0,1.0
1995-01-17,24.5,24.5,23.25,24.25,3100,245.0,245.0,232.5,242.5,310,0.0,1.0
1995-01-18,23.88,24.5,23.25,23.25,18300,238.8,245.0,232.5,232.5,1830,0.0,1.0
1995-01-19,23.25,24.5,23.25,24.5,900,232.5,245.0,232.5,245.0,90,0.0,1.0
1995-01-20,23.25,23.25,23.25,23.25,11300,232.5,232.5,232.5,232.5,1130,0.0,1.0
1995-01-23,23.25,24.25,23.25,24.25,5100,232.5,242.5,232.5,242.5,510,0.0,1.0
1995-01-24,24.0,24.25,24.0,24.25,700,240.0,242.5,240.0,242.5,70,0.0,1.0
1995-01-25,22.5,24.0,22.5,24.0,10900,225.0,240.0,225.0,240.0,1090,0.0,1.0
1995-01-26,22.0,23.5,22.0,22.56,14400,220.0,235.0,220.0,225.6,1440,0.0,1.0
1995-01-27,21.75,22.0,20.5,22.0,24000,217.5,220.0,205.0,220.0,2400,0.0,1.0
1995-01-30,20.13,21.5,20.0,20.5,19800,201.3,215.0,200.0,205.0,1980,0.0,1.0
1995-01-31,20.5,21.0,20.0,21.0,30000,205.0,210.0,200.0,210.0,3000,0.0,1.0
1995-02-01,19.75,21.0,19.75,21.0,8000,197.5,210.0,197.5,210.0,800,0.0,1.0
1995-02-02,20.25,20.5,19.5,20.06,7200,202.5,205.0,195.0,200.6,720,0.0,1.0
1995-02-03,19.5,20.25,19.5,19.5,35800,195.0,202.5,195.0,195.0,3580,0.0,1.0
1995-02-06,20.0,20.25,19.5,20.25,3400,200.0,202.5,195.0,202.5,340,0.0,1.0
1995-02-07,19.0,20.25,19.0,19.5,39900,190.0,202.5,190.0,195.0,3990,0.0,1.0
1995-02-08,20.25,20.5,19.75,20.25,64900,202.5,205.0,197.5,202.5,6490,0.0,1.0
1995-02-09,19.5,20.5,19.5,20.5,37000,195.0,205.0,195.0,205.0,3700,0.0,1.0
1995-02-10,21.0,21.0,19.75,20.0,33000,210.0,210.0,197.5,200.0,3300,0.0,1.0
1995-02-13,20.5,21.0,20.0,20.0,39500,205.0,210.0,200.0,200.0,3950,0.0,1.0
1995-02-14,21.25,21.25,20.5,21.25,2700,212.5,212.5,205.0,212.5,270,0.0,1.0
1995-02-15,22.0,22.0,20.75,20.75,8600,220.0,220.0,207.5,207.5,860,0.0,1.0
1995-02-16,21.75,21.75,20.75,20.75,15100,217.5,217.5,207.5,207.5,1510,0.0,1.0
1995-02-17,21.25,21.25,20.75,20.75,3100,212.5,212.5,207.5,207.5,310,0.0,1.0
1995-02-21,20.5,20.75,20.5,20.5,1600,205.0,207.5,205.0,205.0,160,0.0,1.0
1995-02-22,20.5,21.75,20.5,21.75,500,205.0,217.5,205.0,217.5,50,0.0,1.0
1995-02-23,20.75,21.75,20.5,21.75,449300,207.5,217.5,205.0,217.5,44930,0.0,1.0
1995-02-24,22.0,22.0,20.75,20.75,3600,220.0,220.0,207.5,207.5,360,0.0,1.0
1995-02-27,20.75,20.75,20.75,20.75,4900,207.5,207.5,207.5,207.5,490,0.0,1.0
1995-02-28,21.0,21.25,20.0,20.5,20000,210.0,212.5,200.0,205.0,2000,0.0,1.0
1995-03-01,19.5,20.13,19.5,20.0,13600,195.0,201.3,195.0,200.0,1360,0.0,1.0
1995-03-02,19.5,20.0,19.5,19.5,4500,195.0,200.0,195.0,195.0,450,0.0,1.0
1995-03-03,19.5,19.5,19.5,19.5,3500,195.0,195.0,195.0,195.0,350,0.0,1.0
1995-03-06,18.75,20.0,18.75,19.5,43200,187.5,200.0,187.5,195.0,4320,0.0,1.0
1995-03-07,18.75,19.0,18.75,18.75,1600,187.5,190.0,187.5,187.5,160,0.0,1.0
1995-03-08,18.5,19.25,18.25,18.75,20300,185.0,192.5,182.5,187.5,2030,0.0,1.0
1995-03-09,18.38,19.25,18.38,19.25,700,183.8,192.5,183.8,192.5,70,0.0,1.0
1995-03-10,18.5,19.0,17.25,18.25,42000,185.0,190.0,172.5,182.5,4200,0.0,1.0
1995-03-13,18.25,18.75,18.0,18.0,7400,182.5,187.5,180.0,180.0,740,0.0,1.0
1995-03-14,19.0,19.0,18.0,18.5,5500,190.0,190.0,180.0,185.0,550,0.0,1.0
1995-03-15,18.75,19.0,18.25,18.25,13200,187.5,190.0,182.5,182.5,1320,0.0,1.0
1995-03-16,18.75,18.75,18.25,18.75,15500,187.5,187.5,182.5,187.5,1550,0.0,1.0
1995-03-17,18.25,18.75,18.25,18.25,15200,182.5,187.5,182.5,182.5,1520,0.0,1.0
1995-03-20,17.75,18.75,17.75,18.75,19500,177.5,187.5,177.5,187.5,1950,0.0,1.0
1995-03-21,18.25,18.25,17.75,18.25,19700,182.5,182.5,177.5,182.5,1970,0.0,1.0
1995-03-22,18.75,18.75,17.75,18.13,328800,187.5,187.5,177.5,181.3,32880,0.0,1.0
1995-03-23,18.25,19.0,18.25,18.75,25800,182.5,190.0,182.5,187.5,2580,0.0,1.0
1995-03-24,19.5,19.5,18.5,18.5,34300,195.0,195.0,185.0,185.0,3430,0.0,1.0
1995-03-27,19.25,19.5,18.75,19.5,5400,192.5,195.0,187.5,195.0,540,0.0,1.0
1995-03-28,19.0,19.75,18.75,18.75,11100,190.0,197.5,187.5,187.5,1110,0.0,1.0
1995-03-29,19.75,19.75,18.75,19.0,42300,197.5,197.5,187.5,190.0,4230,0.0,1.0
1995-03-30,19.25,19.75,18.75,19.75,12000,192.5,197.5,187.5,197.5,1200,0.0,1.0
1995-03-31,19.75,19.75,18.75,18.75,21900,197.5,197.5,187.5,187.5,2190,0.0,1.0
1995-04-03,18.25,19.25,18.0,18.5,17100,182.5,192.5,180.0,185.0,1710,0.0,1.0
1995-04-04,18.5,18.5,18.0,18.0,16400,185.0,185.0,180.0,180.0,1640,0.0,1.0
1995-04-05,18.38,18.75,18.0,18.5,12600,183.8,187.5,180.0,185.0,1260,0.0,1.0
1995-04-06,18.0,18.75,18.0,18.0,221700,180.0,187.5,180.0,180.0,22170,0.0,1.0
1995-04-07,19.25,19.25,18.0,18.0,59200,192.5,192.5,180.0,180.0,5920,0.0,1.0
1995-04-10,19.25,19.25,18.5,19.25,4200,192.5,192.5,185.0,192.5,420,0.0,1.0
1995-04-11,18.5,19.25,18.5,18.5,14700,185.0,192.5,185.0,185.0,1470,0.0,1.0
1995-04-12,19.25,19.25,18.5,18.5,1700,192.5,192.5,185.0,185.0,170,0.0,1.0
1995-04-13,19.25,19.25,18.5,18.5,200,192.5,192.5,185.0,185.0,20,0.0,1.0
1995-04-17,18.5,19.25,18.5,19.25,13200,185.0,192.5,185.0,192.5,1320,0.0,1.0
1995-04-18,18.5,18.5,18.5,18.5,3500,185.0,185.0,185.0,185.0,350,0.0,1.0
1995-04-19,17.25,19.25,15.75,19.25,114700,172.5,192.5,157.5,192.5,11470,0.0,1.0
1995-04-20,17.25,17.25,15.25,17.25,45500,172.5,172.5,152.5,172.5,4550,0.0,1.0
1995-04-21,16.5,17.25,16.5,17.25,17800,165.0,172.5,165.0,172.5,1780,0.0,1.0
1995-04-24,16.5,17.25,16.5,17.25,14500,165.0,172.5,165.0,172.5,1450,0.0,1.0
1995-04-25,16.75,17.25,16.5,16.5,2400,167.5,172.5,165.0,165.0,240,0.0,1.0
1995-04-26,17.0,17.25,16.5,16.5,1600,170.0,172.5,165.0,165.0,160,0.0,1.0
1995-04-27,17.25,17.25,16.5,17.25,4800,172.5,172.5,165.0,172.5,480,0.0,1.0
1995-04-28,16.5,17.25,16.5,17.0,3200,165.0,172.5,165.0,170.0,320,0.0,1.0
1995-05-01,17.0,17.5,16.5,16.5,113700,170.0,175.0,165.0,165.0,11370,0.0,1.0
1995-05-02,18.0,18.5,16.88,17.25,28200,180.0,185.0,168.8,172.5,2820,0.0,1.0
1995-05-03,17.75,18.5,17.5,17.5,21100,177.5,185.0,175.0,175.0,2110,0.0,1.0
1995-05-04,17.75,18.25,17.75,18.25,2900,177.5,182.5,177.5,182.5,290,0.0,1.0
1995-05-05,18.25,18.25,18.0,18.0,5200,182.5,182.5,180.0,180.0,520,0.0,1.0
1995-05-08,16.0,17.75,15.75,17.75,30400,160.0,177.5,157.5,177.5,3040,0.0,1.0
1995-05-09,15.25,16.25,15.0,16.25,21500,152.5,162.5,150.0,162.5,2150,0.0,1.0
1995-05-10,16.25,16.25,15.25,15.63,9300,162.5,162.5,152.5,156.3,930,0.0,1.0
1995-05-11,16.0,16.25,15.25,15.25,14100,160.0,162.5,152.5,152.5,1410,0.0,1.0
1995-05-12,15.63,16.0,15.25,15.25,15600,156.3,160.0,152.5,152.5,1560,0.0,1.0
1995-05-15,15.5,16.0,15.5,16.0,9500,155.0,160.0,155.0,160.0,950,0.0,1.0
1995-05-16,15.0,16.0,15.0,16.0,40600,150.0,160.0,150.0,160.0,4060,0.0,1.0
1995-05-17,15.75,15.75,14.75,14.75,33000,157.5,157.5,147.5,147.5,3300,0.0,1.0
1995-05-18,15.0,15.75,15.0,15.0,346900,150.0,157.5,150.0,150.0,34690,0.0,1.0
1995-05-19,15.5,15.5,15.0,15.5,36700,155.0,155.0,150.0,155.0,3670,0.0,1.0
1995-05-22,15.5,15.5,15.0,15.0,66300,155.0,155.0,150.0,150.0,6630,0.0,1.0
1995-05-23,15.0,15.5,15.0,15.0,21900,150.0,155.0,150.0,150.0,2190,0.0,1.0
1995-05-24,15.0,15.25,15.0,15.0,13500,150.0,152.5,150.0,150.0,1350,0.0,1.0
1995-05-25,15.75,15.75,15.0,15.0,900,157.5,157.5,150.0,150.0,90,0.0,1.0
1995-05-26,15.06,15.75,15.0,15.0,7500,150.6,157.5,150.0,150.0,750,0.0,1.0
1995-05-30,15.0,15.19,15.0,15.0,21400,150.0,151.9,150.0,150.0,2140,0.0,1.0
1995-05-31,15.25,15.25,14.5,15.0,9900,152.5,152.5,145.0,150.0,990,0.0,1.0
1995-06-01,14.5,15.25,14.5,14.5,17600,145.0,152.5,145.0,145.0,1760,0.0,1.0
1995-06-02,14.25,15.13,14.0,14.63,35200,142.5,151.3,140.0,146.3,3520,0.0,1.0
1995-06-05,14.0,14.75,14.0,14.75,18700,140.0,147.5,140.0,147.5,1870,0.0,1.0
1995-06-06,14.75,14.75,14.0,14.0,9400,147.5,147.5,140.0,140.0,940,0.0,1.0
1995-06-07,14.25,14.75,13.5,14.0,34900,142.5,147.5,135.0,140.0,3490,0.0,1.0
1995-06-08,13.75,14.25,13.5,13.75,17700,137.5,142.5,135.0,137.5,1770,0.0,1.0
1995-06-09,14.0,14.25,13.5,14.0,10900,140.0,142.5,135.0,140.0,1090,0.0,1.0
1995-06-12,13.5,14.25,13.0,14.25,49200,135.0,142.5,130.0,142.5,4920,0.0,1.0
1995-06-13,13.5,13.5,13.0,13.0,5900,135.0,135.0,130.0,130.0,590,0.0,1.0
1995-06-14,13.0,13.5,13.0,13.5,15200,130.0,135.0,130.0,135.0,1520,0.0,1.0
1995-06-15,13.75,13.75,13.0,13.0,66100,137.5,137.5,130.0,130.0,6610,0.0,1.0
1995-06-16,13.75,13.75,13.0,13.75,234600,137.5,137.5,130.0,137.5,23460,0.0,1.0
1995-06-19,14.25,14.25,13.0,13.75,22100,142.5,142.5,130.0,137.5,2210,0.0,1.0
1995-06-20,13.25,14.25,13.25,13.5,8100,132.5,142.5,132.5,135.0,810,0.0,1.0
1995-06-21,14.25,14.25,13.25,13.25,10600,142.5,142.5,132.5,132.5,1060,0.0,1.0
1995-06-22,14.25,14.25,13.25,13.63,29700,142.5,142.5,132.5,136.3,2970,0.0,1.0
1995-06-23,13.25,14.25,13.25,13.25,20000,132.5,142.5,132.5,132.5,2000,0.0,1.0
1995-06-26,14.25,14.25,13.25,14.25,1700,142.5,142.5,132.5,142.5,170,0.0,1.0
1995-06-27,13.25,14.25,13.25,13.25,30400,132.5,142.5,132.5,132.5,3040,0.0,1.0
1995-06-28,13.63,14.0,13.25,13.25,5900,136.3,140.0,132.5,132.5,590,0.0,1.0
1995-06-29,13.25,14.0,13.25,13.38,33600,132.5,140.0,132.5,133.8,3360,0.0,1.0
1995-06-30,14.25,14.25,13.25,13.25,8000,142.5,142.5,132.5,132.5,800,0.0,1.0
1995-07-03,13.5,13.5,13.5,13.5,300,135.0,135.0,135.0,135.0,30,0.0,1.0
1995-07-05,14.0,14.25,13.25,13.25,1600,140.0,142.5,132.5,132.5,160,0.0,1.0
1995-07-06,13.25,14.25,13.25,13.25,5200,132.5,142.5,132.5,132.5,520,0.0,1.0
1995-07-07,13.88,14.25,13.25,13.75,16800,138.8,142.5,132.5,137.5,1680,0.0,1.0
1995-07-10,14.25,14.25,13.25,13.25,9600,142.5,142.5,132.5,132.5,960,0.0,1.0
1995-07-11,14.0,14.25,13.25,14.25,9200,140.0,142.5,132.5,142.5,920,0.0,1.0
1995-07-12,13.5,14.25,13.25,13.25,13700,135.0,142.5,132.5,132.5,1370,0.0,1.0
1995-07-13,14.25,14.25,13.25,13.25,9000,142.5,142.5,132.5,132.5,900,0.0,1.0
1995-07-14,14.25,14.25,13.25,13.25,5900,142.5,142.5,132.5,132.5,590,0.0,1.0
1995-07-17,13.5,14.25,12.5,13.25,110800,135.0,142.5,125.0,132.5,11080,0.0,1.0
1995-07-18,13.5,13.5,13.0,13.5,2600,135.0,135.0,130.0,135.0,260,0.0,1.0
1995-07-19,13.0,13.5,13.0,13.0,29700,130.0,135.0,130.0,130.0,2970,0.0,1.0
1995-07-20,12.5,12.75,11.75,12.75,25800,125.0,127.5,117.5,127.5,2580,0.0,1.0
1995-07-21,12.5,12.5,12.0,12.5,9300,125.0,125.0,120.0,125.0,930,0.0,1.0
1995-07-24,12.0,12.5,12.0,12.5,7300,120.0,125.0,120.0,125.0,730,0.0,1.0
1995-07-25,12.25,13.0,12.25,12.5,18000,122.5,130.0,122.5,125.0,1800,0.0,1.0
1995-07-26,13.5,13.5,12.25,12.5,25400,135.0,135.0,122.5,125.0,2540,0.0,1.0
1995-07-27,13.5,13.5,12.75,13.5,84400,135.0,135.0,127.5,135.0,8440,0.0,1.0
1995-07-28,13.5,13.5,13.0,13.5,17000,135.0,135.0,130.0,135.0,1700,0.0,1.0
1995-07-31,13.5,13.5,12.75,13.5,3300,135.0,135.0,127.5,135.0,330,0.0,1.0
1995-08-01,13.5,13.5,12.75,13.5,22400,135.0,135.0,127.5,135.0,2240,0.0,1.0
1995-08-02,13.0,13.5,13.0,13.25,6200,130.0,135.0,130.0,132.5,620,0.0,1.0
1995-08-03,13.0,13.5,13.0,13.5,7100,130.0,135.0,130.0,135.0,710,0.0,1.0
1995-08-04,13.5,13.5,13.0,13.0,2100,135.0,135.0,130.0,130.0,210,0.0,1.0
1995-08-07,13.38,13.5,13.0,13.5,4000,133.8,135.0,130.0,135.0,400,0.0,1.0
1995-08-08,12.75,13.5,12.75,13.0,8500,127.5,135.0,127.5,130.0,850,0.0,1.0
1995-08-09,13.0,13.5,12.75,12.75,14900,130.0,135.0,127.5,127.5,1490,0.0,1.0
1995-08-10,12.75,13.25,12.75,12.75,5500,127.5,132.5,127.5,127.5,550,0.0,1.0
1995-08-11,13.5,13.5,12.88,13.25,3400,135.0,135.0,128.8,132.5,340,0.0,1.0
1995-08-14,13.5,13.5,12.75,13.5,8700,135.0,135.0,127.5,135.0,870,0.0,1.0
1995-08-15,12.75,13.5,12.75,13.5,1400,127.5,135.0,127.5,135.0,140,0.0,1.0
1995-08-16,13.5,13.5,12.75,12.75,32700,135.0,135.0,127.5,127.5,3270,0.0,1.0
1995-08-17,13.0,13.5,12.75,13.5,1000,130.0,135.0,127.5,135.0,100,0.0,1.0
1995-08-18,12.75,13.5,12.75,13.5,3900,127.5,135.0,127.5,135.0,390,0.0,1.0
1995-08-21,13.5,13.5,12.75,12.75,10200,135.0,135.0,127.5,127.5,1020,0.0,1.0
1995-08-22,12.75,13.5,12.75,12.75,13800,127.5,135.0,127.5,127.5,1380,0.0,1.0
1995-08-23,13.5,13.5,12.88,13.5,12900,135.0,135.0,128.8,135.0,1290,0.0,1.0
1995-08-24,13.0,13.5,12.75,12.75,37200,130.0,135.0,127.5,127.5,3720,0.0,1.0
1995-08-25,12.94,13.5,12.75,13.5,9100,129.4,135.0,127.5,135.0,910,0.0,1.0
1995-08-28,12.75,13.25,12.75,12.75,42400,127.5,132.5,127.5,127.5,4240,0.0,1.0
1995-08-29,12.75,13.25,12.75,12.75,14500,127.5,132.5,127.5,127.5,1450,0.0,1.0
1995-08-30,12.75,13.25,12.75,13.25,30500,127.5,132.5,127.5,132.5,3050,0.0,1.0
1995-08-31,13.25,13.25,12.75,13.25,5500,132.5,132.5,127.5,132.5,550,0.0,1.0
1995-09-01,12.5,13.25,12.25,12.75,20900,125.0,132.5,122.5,127.5,2090,0.0,1.0
1995-09-05,12.75,13.25,12.25,13.25,1800,127.5,132.5,122.5,132.5,180,0.0,1.0
1995-09-06,12.25,13.25,12.25,13.25,7200,122.5,132.5,122.5,132.5,720,0.0,1.0
1995-09-07,12.5,13.25,12.0,12.25,38200,125.0,132.5,120.0,122.5,3820,0.0,1.0
1995-09-08,12.75,12.75,12.13,12.75,13400,127.5,127.5,121.3,127.5,1340,0.0,1.0
1995-09-11,12.0,12.75,12.0,12.75,10000,120.0,127.5,120.0,127.5,1000,0.0,1.0
1995-09-12,13.0,13.0,12.0,12.0,23500,130.0,130.0,120.0,120.0,2350,0.0,1.0
1995-09-13,13.0,13.75,12.5,13.0,142500,130.0,137.5,125.0,130.0,14250,0.0,1.0
1995-09-14,13.0,13.25,12.75,13.25,35300,130.0,132.5,127.5,132.5,3530,0.0,1.0
1995-09-15,14.25,14.25,13.38,13.5,599500,142.5,142.5,133.8,135.0,59950,0.0,1.0
1995-09-18,13.75,14.25,13.25,14.0,283700,137.5,142.5,132.5,140.0,28370,0.0,1.0
1995-09-19,13.75,13.75,13.0,13.75,61500,137.5,137.5,130.0,137.5,6150,0.0,1.0
1995-09-20,13.75,13.75,13.0,13.75,28500,137.5,137.5,130.0,137.5,2850,0.0,1.0
1995-09-21,13.5,13.75,13.25,13.25,51000,135.0,137.5,132.5,132.5,5100,0.0,1.0
1995-09-22,13.75,13.75,13.06,13.75,16300,137.5,137.5,130.6,137.5,1630,0.0,1.0
1995-09-25,13.75,13.75,13.0,13.75,41500,137.5,137.5,130.0,137.5,4150,0.0,1.0
1995-09-26,13.75,13.75,13.0,13.0,24600,137.5,137.5,130.0,130.0,2460,0.0,1.0
1995-09-27,13.0,13.75,13.0,13.0,17400,130.0,137.5,130.0,130.0,1740,0.0,1.0
1995-09-28,13.5,13.5,13.0,13.5,20500,135.0,135.0,130.0,135.0,2050,0.0,1.0
1995-09-29,13.25,13.5,12.75,13.5,4800,132.5,135.0,127.5,135.0,480,0.0,1.0
1995-10-02,13.25,13.5,12.75,13.25,5600,132.5,135.0,127.5,132.5,560,0.0,1.0
1995-10-03,12.75,13.5,12.75,13.0,15900,127.5,135.0,127.5,130.0,1590,0.0,1.0
1995-10-04,12.25,13.5,12.0,12.75,41500,122.5,135.0,120.0,127.5,4150,0.0,1.0
1995-10-05,12.0,13.0,12.0,12.25,19600,120.0,130.0,120.0,122.5,1960,0.0,1.0
1995-10-06,12.75,12.75,12.0,12.0,22300,127.5,127.5,120.0,120.0,2230,0.0,1.0
1995-10-09,12.75,12.75,12.0,12.75,8400,127.5,127.5,120.0,127.5,840,0.0,1.0
1995-10-10,11.75,12.5,11.75,12.0,17800,117.5,125.0,117.5,120.0,1780,0.0,1.0
1995-10-11,12.75,12.75,11.75,12.75,3800,127.5,127.5,117.5,127.5,380,0.0,1.0
1995-10-12,11.75,12.75,11.75,11.75,10200,117.5,127.5,117.5,117.5,1020,0.0,1.0
1995-10-13,12.5,12.5,11.25,11.75,68300,125.0,125.0,112.5,117.5,6830,0.0,1.0
1995-10-16,11.0,12.5,10.5,12.0,80800,110.0,125.0,105.0,120.0,8080,0.0,1.0
1995-10-17,12.25,12.25,11.0,11.0,95900,122.5,122.5,110.0,110.0,9590,0.0,1.0
1995-10-18,12.0,12.25,11.25,11.75,22200,120.0,122.5,112.5,117.5,2220,0.0,1.0
1995-10-19,12.0,12.0,11.25,11.25,9900,120.0,120.0,112.5,112.5,990,0.0,1.0
1995-10-20,11.5,12.0,11.25,11.25,31600,115.0,120.0,112.5,112.5,3160,0.0,1.0
1995-10-23,11.5,12.0,11.25,11.25,5400,115.0,120.0,112.5,112.5,540,0.0,1.0
1995-10-24,11.25,12.0,11.0,12.0,145100,112.5,120.0,110.0,120.0,14510,0.0,1.0
1995-10-25,10.75,11.75,10.75,11.25,16100,107.5,117.5,107.5,112.5,1610,0.0,1.0
1995-10-26,10.88,11.75,10.5,10.75,208100,108.8,117.5,105.0,107.5,20810,0.0,1.0
1995-10-27,11.5,11.5,10.5,10.5,68400,115.0,115.0,105.0,105.0,6840,0.0,1.0
1995-10-30,11.5,11.5,10.5,11.5,4000,115.0,115.0,105.0,115.0,400,0.0,1.0
1995-10-31,10.5,11.5,10.5,10.5,37800,105.0,115.0,105.0,105.0,3780,0.0,1.0
1995-11-01,10.5,11.25,10.5,10.5,5500,105.0,112.5,105.0,105.0,550,0.0,1.0
1995-11-02,10.63,11.25,10.25,11.25,114900,106.3,112.5,102.5,112.5,11490,0.0,1.0
1995-11-03,11.0,11.0,10.25,11.0,197300,110.0,110.0,102.5,110.0,19730,0.0,1.0
1995-11-06,11.13,11.25,10.5,10.5,21800,111.3,112.5,105.0,105.0,2180,0.0,1.0
1995-11-07,11.25,11.25,10.5,11.25,17300,112.5,112.5,105.0,112.5,1730,0.0,1.0
1995-11-08,11.0,11.25,10.63,11.25,27200,110.0,112.5,106.3,112.5,2720,0.0,1.0
1995-11-09,12.13,12.75,10.63,10.63,424000,121.3,127.5,106.3,106.3,42400,0.0,1.0
1995-11-10,13.25,13.25,12.13,12.75,41800,132.5,132.5,121.3,127.5,4180,0.0,1.0
1995-11-13,13.0,13.75,12.5,13.25,249800,130.0,137.5,125.0,132.5,24980,0.0,1.0
1995-11-14,12.0,12.25,11.75,12.25,8300,120.0,122.5,117.5,122.5,830,0.0,1.0
1995-11-15,12.25,12.25,11.75,12.0,14100,122.5,122.5,117.5,120.0,1410,0.0,1.0
1995-11-16,12.25,12.25,11.75,12.25,11000,122.5,122.5,117.5,122.5,1100,0.0,1.0
1995-11-17,12.25,12.25,11.75,11.75,4100,122.5,122.5,117.5,117.5,410,0.0,1.0
1995-11-20,12.0,12.75,11.75,12.25,28000,120.0,127.5,117.5,122.5,2800,0.0,1.0
1995-11-21,12.0,12.75,12.0,12.0,21300,120.0,127.5,120.0,120.0,2130,0.0,1.0
1995-11-22,12.0,12.5,12.0,12.0,3400,120.0,125.0,120.0,120.0,340,0.0,1.0
1995-11-24,12.0,12.75,11.75,12.0,39700,120.0,127.5,117.5,120.0,3970,0.0,1.0
1995-11-27,12.75,12.75,11.75,11.75,41600,127.5,127.5,117.5,117.5,4160,0.0,1.0
1995-11-28,12.75,12.75,12.0,12.75,20300,127.5,127.5,120.0,127.5,2030,0.0,1.0
1995-11-29,12.25,12.75,12.25,12.75,8300,122.5,127.5,122.5,127.5,830,0.0,1.0
1995-11-30,12.25,12.75,12.0,12.5,20100,122.5,127.5,120.0,125.0,2010,0.0,1.0
1995-12-01,11.5,12.5,11.5,12.0,66300,115.0,125.0,115.0,120.0,6630,0.0,1.0
1995-12-04,12.0,12.13,11.75,11.75,13000,120.0,121.3,117.5,117.5,1300,0.0,1.0
1995-12-05,11.0,12.25,11.0,11.5,27700,110.0,122.5,110.0,115.0,2770,0.0,1.0
1995-12-06,10.75,11.25,10.63,11.0,133200,107.5,112.5,106.3,110.0,13320,0.0,1.0
1995-12-07,11.88,11.88,10.75,10.75,11300,118.8,118.8,107.5,107.5,1130,0.0,1.0
1995-12-08,12.0,12.0,11.0,11.75,22800,120.0,120.0,110.0,117.5,2280,0.0,1.0
1995-12-11,11.5,12.0,11.0,12.0,132000,115.0,120.0,110.0,120.0,13200,0.0,1.0
1995-12-12,11.38,11.75,11.25,11.38,12000,113.8,117.5,112.5,113.8,1200,0.0,1.0
1995-12-13,11.38,11.75,10.63,11.25,494000,113.8,117.5,106.3,112.5,49400,0.0,1.0
1995-12-14,12.75,13.25,12.0,12.0,106800,127.5,132.5,120.0,120.0,10680,0.0,1.0
1995-12-15,12.38,13.25,12.25,13.25,76200,123.8,132.5,122.5,132.5,7620,0.0,1.0
1995-12-18,12.75,12.75,12.25,12.38,49600,127.5,127.5,122.5,123.8,4960,0.0,1.0
1995-12-19,13.0,13.0,12.25,12.75,8400,130.0,130.0,122.5,127.5,840,0.0,1.0
1995-12-20,12.75,13.25,12.5,12.5,30700,127.5,132.5,125.0,125.0,3070,0.0,1.0
1995-12-21,14.0,14.75,12.75,12.75,107800,140.0,147.5,127.5,127.5,10780,0.0,1.0
1995-12-22,15.0,15.0,14.0,14.75,105600,150.0,150.0,140.0,147.5,10560,0.0,1.0
1995-12-26,13.38,15.0,12.75,14.75,170100,133.8,150.0,127.5,147.5,17010,0.0,1.0
1995-12-27,14.75,14.75,13.13,13.75,36900,147.5,147.5,131.3,137.5,3690,0.0,1.0
1995-12-28,14.5,14.75,14.0,14.75,132800,145.0,147.5,140.0,147.5,13280,0.0,1.0
1995-12-29,14.5,15.25,14.0,14.75,66500,145.0,152.5,140.0,147.5,6650,0.0,1.0
1996-01-02,15.75,16.0,14.25,15.0,90400,157.5,160.0,142.5,150.0,9040,0.0,1.0
1996-01-03,15.0,15.75,14.75,15.75,30200,150.0,157.5,147.5,157.5,3020,0.0,1.0
1996-01-04,15.75,16.0,14.25,15.0,24900,157.5,160.0,142.5,150.0,2490,0.0,1.0
1996-01-05,15.0,15.75,14.75,15.75,9100,150.0,157.5,147.5,157.5,910,0.0,1.0
1996-01-08,14.5,15.0,14.5,14.5,16600,145.0,150.0,145.0,145.0,1660,0.0,1.0
1996-01-09,13.5,15.0,13.5,14.5,18700,135.0,150.0,135.0,145.0,1870,0.0,1.0
1996-01-10,14.5,15.0,14.5,14.5,32700,145.0,150.0,145.0,145.0,3270,0.0,1.0
1996-01-11,13.5,15.0,13.5,14.5,22600,135.0,150.0,135.0,145.0,2260,0.0,1.0
1996-01-12,14.0,14.5,13.5,13.875,32200,140.0,145.0,135.0,138.75,3220,0.0,1.0
1996-01-15,14.0,14.25,13.5,14.25,6400,140.0,142.5,135.0,142.5,640,0.0,1.0
1996-01-16,13.0,14.25,13.0,14.25,25200,130.0,142.5,130.0,142.5,2520,0.0,1.0
1996-01-17,14.0,14.25,13.5,14.25,14800,140.0,142.5,135.0,142.5,1480,0.0,1.0
1996-01-18,13.0,14.25,13.0,14.25,17000,130.0,142.5,130.0,142.5,1700,0.0,1.0
1996-01-19,13.0,13.5,12.75,12.75,130400,130.0,135.0,127.5,127.5,13040,0.0,1.0
1996-01-22,13.5,14.5,12.75,13.25,38600,135.0,145.0,127.5,132.5,3860,0.0,1.0
1996-01-23,14.25,14.5,13.5,13.5,9200,142.5,145.0,135.0,135.0,920,0.0,1.0
1996-01-24,13.5,14.5,12.75,13.25,12700,135.0,145.0,127.5,132.5,1270,0.0,1.0
1996-01-25,14.25,14.5,13.5,13.5,20800,142.5,145.0,135.0,135.0,2080,0.0,1.0
1996-01-26,13.5,14.25,13.5,14.25,36900,135.0,142.5,135.0,142.5,3690,0.0,1.0
1996-01-29,13.25,14.25,13.25,13.5,10200,132.5,142.5,132.5,135.0,1020,0.0,1.0
1996-01-30,14.25,14.5,13.5,13.62,14600,142.5,145.0,135.0,136.2,1460,0.0,1.0
1996-01-31,13.25,14.25,13.25,13.5,13000,132.5,142.5,132.5,135.0,1300,0.0,1.0
1996-02-01,14.25,14.5,13.5,13.625,9000,142.5,145.0,135.0,136.25,900,0.0,1.0
1996-02-02,13.75,14.5,13.5,14.5,14200,137.5,145.0,135.0,145.0,1420,0.0,1.0
1996-02-05,14.0,14.0,13.5,14.0,12200,140.0,140.0,135.0,140.0,1220,0.0,1.0
1996-02-06,13.5,14.0,13.5,14.0,9400,135.0,140.0,135.0,140.0,940,0.0,1.0
1996-02-07,15.25,15.25,13.5,13.5,83200,152.5,152.5,135.0,135.0,8320,0.0,1.0
1996-02-08,14.25,15.25,14.25,14.5,35600,142.5,152.5,142.5,145.0,3560,0.0,1.0
1996-02-09,14.5,15.25,14.25,14.25,7600,145.0,152.5,142.5,142.5,760,0.0,1.0
1996-02-12,14.25,15.0,14.25,14.625,17700,142.5,150.0,142.5,146.25,1770,0.0,1.0
1996-02-13,13.75,14.5,13.75,14.25,31700,137.5,145.0,137.5,142.5,3170,0.0,1.0
1996-02-14,14.25,14.25,13.75,14.25,5200,142.5,142.5,137.5,142.5,520,0.0,1.0
1996-02-15,13.75,14.25,13.75,14.25,15700,137.5,142.5,137.5,142.5,1570,0.0,1.0
1996-02-16,14.25,14.25,13.5,13.5,20200,142.5,142.5,135.0,135.0,2020,0.0,1.0
1996-02-20,14.25,14.25,13.875,14.25,21000,142.5,142.5,138.75,142.5,2100,0.0,1.0
1996-02-21,14.0,14.5,13.875,14.5,13400,140.0,145.0,138.75,145.0,1340,0.0,1.0
1996-02-22,14.125,14.5,14.0,14.0,24500,141.25,145.0,140.0,140.0,2450,0.0,1.0
1996-02-23,14.0,14.25,14.0,14.125,6300,140.0,142.5,140.0,141.25,630,0.0,1.0
1996-02-26,13.75,14.25,13.75,14.25,13100,137.5,142.5,137.5,142.5,1310,0.0,1.0
1996-02-27,13.0,14.25,13.0,14.25,18400,130.0,142.5,130.0,142.5,1840,0.0,1.0
1996-02-28,13.0,13.5,12.5,13.0,62200,130.0,135.0,125.0,130.0,6220,0.0,1.0
1996-02-29,13.0,13.0,12.5,13.0,37600,130.0,130.0,125.0,130.0,3760,0.0,1.0
1996-03-01,12.75,13.0,12.25,12.5,22100,127.5,130.0,122.5,125.0,2210,0.0,1.0
1996-03-04,12.75,13.0,12.5,13.0,22800,127.5,130.0,125.0,130.0,2280,0.0,1.0
1996-03-05,13.0,13.0,13.0,13.0,1000,130.0,130.0,130.0,130.0,100,0.0,1.0
1996-03-06,12.75,13.0,12.5,13.0,215900,127.5,130.0,125.0,130.0,21590,0.0,1.0
1996-03-07,13.0,13.0,13.0,13.0,30600,130.0,130.0,130.0,130.0,3060,0.0,1.0
1996-03-08,12.8594,13.5,12.625,13.0,22300,128.594,135.0,126.25,130.0,2230,0.0,1.0
1996-03-11,12.5,13.0,12.0,12.25,33900,125.0,130.0,120.0,122.5,3390,0.0,1.0
1996-03-12,12.62,13.0,12.25,13.0,17800,126.2,130.0,122.5,130.0,1780,0.0,1.0
1996-03-13,12.5,13.0,12.0,12.25,146700,125.0,130.0,120.0,122.5,14670,0.0,1.0
1996-03-14,12.625,13.0,12.25,13.0,61400,126.25,130.0,122.5,130.0,6140,0.0,1.0
1996-03-15,12.25,13.0,12.0,13.0,178800,122.5,130.0,120.0,130.0,17880,0.0,1.0
1996-03-18,14.88,16.0,14.5,15.0,51800,148.8,160.0,145.0,150.0,5180,0.0,1.0
1996-03-19,15.0,15.5,14.0,14.75,40300,150.0,155.0,140.0,147.5,4030,0.0,1.0
1996-03-20,14.875,16.0,14.5,15.0,31900,148.75,160.0,145.0,150.0,3190,0.0,1.0
1996-03-21,15.0,15.5,14.0,14.75,43900,150.0,155.0,140.0,147.5,4390,0.0,1.0
1996-03-22,15.0,15.0,14.5,15.0,15500,150.0,150.0,145.0,150.0,1550,0.0,1.0
1996-03-25,14.62,15.0,14.5,14.62,103700,146.2,150.0,145.0,146.2,10370,0.0,1.0
1996-03-26,14.75,15.0,14.5,14.75,2900,147.5,150.0,145.0,147.5,290,0.0,1.0
1996-03-27,14.625,15.0,14.5,14.625,22500,146.25,150.0,145.0,146.25,2250,0.0,1.0
1996-03-28,14.75,15.0,14.5,14.75,127500,147.5,150.0,145.0,147.5,12750,0.0,1.0
1996-03-29,14.75,15.0,14.5,15.0,56800,147.5,150.0,145.0,150.0,5680,0.0,1.0
1996-04-01,13.25,14.0,13.25,14.0,18700,132.5,140.0,132.5,140.0,1870,0.0,1.0
1996-04-02,13.25,14.0,13.25,14.0,45200,132.5,140.0,132.5,140.0,4520,0.0,1.0
1996-04-03,13.25,14.0,12.75,13.25,16500,132.5,140.0,127.5,132.5,1650,0.0,1.0
1996-04-04,12.75,13.5,12.75,13.5,41600,127.5,135.0,127.5,135.0,4160,0.0,1.0
1996-04-08,12.88,13.25,12.31,13.25,56400,128.8,132.5,123.1,132.5,5640,0.0,1.0
1996-04-09,12.875,13.25,12.3125,13.25,12600,128.75,132.5,123.125,132.5,1260,0.0,1.0
1996-04-10,12.5,13.0,12.5,13.0,502300,125.0,130.0,125.0,130.0,50230,0.0,1.0
1996-04-11,12.6875,13.0,12.5,13.0,126200,126.875,130.0,125.0,130.0,12620,0.0,1.0
1996-04-12,12.375,13.0,12.125,13.0,58200,123.75,130.0,121.25,130.0,5820,0.0,1.0
1996-04-15,12.5,12.75,12.25,12.25,11600,125.0,127.5,122.5,122.5,1160,0.0,1.0
1996-04-16,12.5,12.75,12.25,12.25,18300,125.0,127.5,122.5,122.5,1830,0.0,1.0
1996-04-17,13.0,13.25,12.75,12.75,26200,130.0,132.5,127.5,127.5,2620,0.0,1.0
1996-04-18,13.125,13.75,13.0,13.5,8300,131.25,137.5,130.0,135.0,830,0.0,1.0
1996-04-19,13.5,13.5,13.0,13.0,12000,135.0,135.0,130.0,130.0,1200,0.0,1.0
1996-04-22,13.62,13.62,12.88,13.19,15700,136.2,136.2,128.8,131.9,1570,0.0,1.0
1996-04-23,13.625,13.625,12.875,13.1875,24100,136.25,136.25,128.75,131.875,2410,0.0,1.0
1996-04-24,13.25,13.75,13.125,13.5,4400,132.5,137.5,131.25,135.0,440,0.0,1.0
1996-04-25,13.75,14.0,13.25,14.0,11800,137.5,140.0,132.5,140.0,1180,0.0,1.0
1996-04-26,13.75,13.75,13.25,13.25,10700,137.5,137.5,132.5,132.5,1070,0.0,1.0
1996-04-29,14.0,14.5,13.25,13.75,71400,140.0,145.0,132.5,137.5,7140,0.0,1.0
1996-04-30,14.0,14.5,13.25,13.75,69200,140.0,145.0,132.5,137.5,6920,0.0,1.0
1996-05-01,14.375,15.0,13.875,13.875,112700,143.75,150.0,138.75,138.75,11270,0.0,1.0
1996-05-02,14.0,14.5,13.5,14.38,19200,140.0,145.0,135.0,143.8,1920,0.0,1.0
1996-05-03,14.375,15.0,14.25,14.5,8200,143.75,150.0,142.5,145.0,820,0.0,1.0
1996-05-06,13.12,13.75,12.75,13.75,83600,131.2,137.5,127.5,137.5,8360,0.0,1.0
1996-05-07,13.0,13.75,13.0,13.5,16000,130.0,137.5,130.0,135.0,1600,0.0,1.0
1996-05-08,13.125,13.75,12.75,13.75,4100,131.25,137.5,127.5,137.5,410,0.0,1.0
1996-05-09,13.0,13.75,13.0,13.5,73600,130.0,137.5,130.0,135.0,7360,0.0,1.0
1996-05-10,13.25,13.75,13.0,13.0,3600,132.5,137.5,130.0,130.0,360,0.0,1.0
1996-05-13,14.0,14.25,13.5,13.5,8400,140.0,142.5,135.0,135.0,840,0.0,1.0
1996-05-14,14.25,14.5,13.75,13.75,14100,142.5,145.0,137.5,137.5,1410,0.0,1.0
1996-05-15,14.0,14.25,13.5,14.25,24500,140.0,142.5,135.0,142.5,2450,0.0,1.0
1996-05-16,14.25,14.5,13.75,13.75,12500,142.5,145.0,137.5,137.5,1250,0.0,1.0
1996-05-17,14.75,14.75,13.75,14.25,18400,147.5,147.5,137.5,142.5,1840,0.0,1.0
1996-05-20,14.5,14.75,14.38,14.38,38800,145.0,147.5,143.8,143.8,3880,0.0,1.0
1996-05-21,14.5,14.75,14.5,14.5,5800,145.0,147.5,145.0,145.0,580,0.0,1.0
1996-05-22,14.5,14.75,14.375,14.375,9800,145.0,147.5,143.75,143.75,980,0.0,1.0
1996-05-23,14.5,14.75,14.5,14.5,13000,145.0,147.5,145.0,145.0,1300,0.0,1.0
1996-05-24,14.5625,14.75,14.5,14.5,2400,145.625,147.5,145.0,145.0,240,0.0,1.0
1996-05-28,14.0,14.75,14.0,14.5,28500,140.0,147.5,140.0,145.0,2850,0.0,1.0
1996-05-29,14.25,14.75,14.0,14.75,20700,142.5,147.5,140.0,147.5,2070,0.0,1.0
1996-05-30,14.0,14.75,14.0,14.5,19300,140.0,147.5,140.0,145.0,1930,0.0,1.0
1996-05-31,14.25,14.75,14.0,14.75,9100,142.5,147.5,140.0,147.5,910,0.0,1.0
1996-06-03,14.12,14.25,13.5,14.0,15100,141.2,142.5,135.0,140.0,1510,0.0,1.0
1996-06-04,14.125,14.25,13.5,14.0,226600,141.25,142.5,135.0,140.0,22660,0.0,1.0
1996-06-05,13.625,14.125,13.25,14.125,111900,136.25,141.25,132.5,141.25,11190,0.0,1.0
1996-06-06,13.375,13.625,13.375,13.625,61700,133.75,136.25,133.75,136.25,6170,0.0,1.0
1996-06-07,14.0,14.0,13.375,13.625,12300,140.0,140.0,133.75,136.25,1230,0.0,1.0
1996-06-10,14.0,14.0,13.5,13.5,13000,140.0,140.0,135.0,135.0,1300,0.0,1.0
1996-06-11,14.25,14.75,13.5,13.5,121700,142.5,147.5,135.0,135.0,12170,0.0,1.0
1996-06-12,14.25,14.75,13.5,13.5,70300,142.5,147.5,135.0,135.0,7030,0.0,1.0
1996-06-13,14.25,14.5,13.75,14.25,76000,142.5,145.0,137.5,142.5,7600,0.0,1.0
1996-06-14,14.0,14.25,14.0,14.25,35100,140.0,142.5,140.0,142.5,3510,0.0,1.0
1996-06-17,14.0,14.12,13.75,14.12,124900,140.0,141.2,137.5,141.2,12490,0.0,1.0
1996-06-18,14.0,14.125,13.75,14.125,59700,140.0,141.25,137.5,141.25,5970,0.0,1.0
1996-06-19,14.0,14.125,14.0,14.0,312500,140.0,141.25,140.0,140.0,31250,0.0,1.0
1996-06-20,14.0,14.25,14.0,14.125,102200,140.0,142.5,140.0,141.25,10220,0.0,1.0
1996-06-21,14.125,14.5,13.75,14.5,62000,141.25,145.0,137.5,145.0,6200,0.0,1.0
1996-06-24,14.0,14.0,13.75,14.0,188300,140.0,140.0,137.5,140.0,18830,0.0,1.0
1996-06-25,14.0,14.0,13.75,14.0,85100,140.0,140.0,137.5,140.0,8510,0.0,1.0
1996-06-26,13.625,14.0,13.375,13.75,31400,136.25,140.0,133.75,137.5,3140,0.0,1.0
1996-06-27,13.0,14.0,13.0,13.625,55000,130.0,140.0,130.0,136.25,5500,0.0,1.0
1996-06-28,12.75,13.25,12.75,13.0,94000,127.5,132.5,127.5,130.0,9400,0.0,1.0
1996-07-01,15.0,15.5,14.0,14.0,62100,150.0,155.0,140.0,140.0,6210,0.0,1.0
1996-07-02,15.5,15.75,15.12,15.12,17800,155.0,157.5,151.2,151.2,1780,0.0,1.0
1996-07-03,15.0,15.5,14.0,14.0,9900,150.0,155.0,140.0,140.0,990,0.0,1.0
1996-07-05,15.75,15.75,15.5,15.75,15600,157.5,157.5,155.0,157.5,1560,0.0,1.0
1996-07-08,14.5,15.5,14.25,14.75,20200,145.0,155.0,142.5,147.5,2020,0.0,1.0
1996-07-09,14.25,14.75,14.25,14.25,4700,142.5,147.5,142.5,142.5,470,0.0,1.0
1996-07-10,14.5,15.5,14.25,14.75,12800,145.0,155.0,142.5,147.5,1280,0.0,1.0
1996-07-11,14.25,14.75,14.25,14.25,42600,142.5,147.5,142.5,142.5,4260,0.0,1.0
1996-07-12,13.75,14.25,13.25,14.25,6900,137.5,142.5,132.5,142.5,690,0.0,1.0
1996-07-15,13.75,13.75,13.0,13.25,27500,137.5,137.5,130.0,132.5,2750,0.0,1.0
1996-07-16,14.25,14.25,12.5,13.5,75800,142.5,142.5,125.0,135.0,7580,0.0,1.0
1996-07-17,13.75,13.75,13.0,13.25,22100,137.5,137.5,130.0,132.5,2210,0.0,1.0
1996-07-18,14.25,14.25,12.5,13.5,3600,142.5,142.5,125.0,135.0,360,0.0,1.0
1996-07-19,13.5,14.5,13.5,13.5,37700,135.0,145.0,135.0,135.0,3770,0.0,1.0
1996-07-22,12.5,13.0,12.5,13.0,27000,125.0,130.0,125.0,130.0,2700,0.0,1.0
1996-07-23,12.0,13.0,12.0,13.0,16800,120.0,130.0,120.0,130.0,1680,0.0,1.0
1996-07-24,12.5,13.0,12.5,13.0,64500,125.0,130.0,125.0,130.0,6450,0.0,1.0
1996-07-25,12.0,13.0,12.0,13.0,8500,120.0,130.0,120.0,130.0,850,0.0,1.0
1996-07-26,12.0,12.5,11.75,11.75,52500,120.0,125.0,117.5,117.5,5250,0.0,1.0
1996-07-29,11.69,12.25,11.0,12.0,31100,116.9,122.5,110.0,120.0,3110,0.0,1.0
1996-07-30,12.25,12.25,11.5,11.5,4100,122.5,122.5,115.0,115.0,410,0.0,1.0
1996-07-31,11.6875,12.25,11.0,12.0,4700,116.875,122.5,110.0,120.0,470,0.0,1.0
1996-08-01,12.25,12.25,11.5,11.5,31500,122.5,122.5,115.0,115.0,3150,0.0,1.0
1996-08-02,12.38,12.75,12.38,12.62,14900,123.8,127.5,123.8,126.2,1490,0.0,1.0
1996-08-05,12.0,12.5,12.0,12.25,11600,120.0,125.0,120.0,122.5,1160,0.0,1.0
1996-08-06,12.0,12.12,12.0,12.12,3100,120.0,121.2,120.0,121.2,310,0.0,1.0
1996-08-07,12.0,12.5,12.0,12.25,40500,120.0,125.0,120.0,122.5,4050,0.0,1.0
1996-08-08,12.0,12.125,12.0,12.125,7000,120.0,121.25,120.0,121.25,700,0.0,1.0
1996-08-09,12.25,12.75,12.125,12.125,6600,122.5,127.5,121.25,121.25,660,0.0,1.0
1996-08-12,12.75,13.0,12.25,12.25,34500,127.5,130.0,122.5,122.5,3450,0.0,1.0
1996-08-13,13.0,13.25,12.75,13.25,7300,130.0,132.5,127.5,132.5,730,0.0,1.0
1996-08-14,12.75,13.0,12.25,12.25,5400,127.5,130.0,122.5,122.5,540,0.0,1.0
1996-08-15,13.0,13.25,12.75,13.25,10900,130.0,132.5,127.5,132.5,1090,0.0,1.0
1996-08-16,12.875,12.875,12.4375,12.4375,9300,128.75,128.75,124.375,124.375,930,0.0,1.0
1996-08-19,12.25,13.0,12.0,12.75,12600,122.5,130.0,120.0,127.5,1260,0.0,1.0
1996-08-20,12.62,12.75,12.25,12.75,3000,126.2,127.5,122.5,127.5,300,0.0,1.0
1996-08-21,12.25,13.0,12.0,12.75,54400,122.5,130.0,120.0,127.5,5440,0.0,1.0
1996-08-22,12.625,12.75,12.25,12.75,38200,126.25,127.5,122.5,127.5,3820,0.0,1.0
1996-08-23,13.25,13.25,12.375,12.625,59800,132.5,132.5,123.75,126.25,5980,0.0,1.0
1996-08-26,15.0,15.0,14.38,15.0,39700,150.0,150.0,143.8,150.0,3970,0.0,1.0
1996-08-27,14.5,15.0,14.5,15.0,16600,145.0,150.0,145.0,150.0,1660,0.0,1.0
1996-08-28,15.0,15.0,14.375,15.0,3600,150.0,150.0,143.75,150.0,360,0.0,1.0
1996-08-29,14.5,15.0,14.5,15.0,16100,145.0,150.0,145.0,150.0,1610,0.0,1.0
1996-08-30,14.625,15.25,14.5,14.5,7200,146.25,152.5,145.0,145.0,720,0.0,1.0
1996-09-03,14.62,15.0,14.25,14.75,22500,146.2,150.0,142.5,147.5,2250,0.0,1.0
1996-09-04,14.625,15.0,14.25,14.75,3800,146.25,150.0,142.5,147.5,380,0.0,1.0
1996-09-05,14.5,14.5,14.375,14.375,45600,145.0,145.0,143.75,143.75,4560,0.0,1.0
1996-09-06,13.5,14.5,13.5,14.5,7600,135.0,145.0,135.0,145.0,760,0.0,1.0
1996-09-09,14.0,14.0,13.38,13.38,1000,140.0,140.0,133.8,133.8,100,0.0,1.0
1996-09-10,14.0,14.0,13.375,13.375,8100,140.0,140.0,133.75,133.75,810,0.0,1.0
1996-09-11,13.75,14.0,13.5,13.5,1100,137.5,140.0,135.0,135.0,110,0.0,1.0
1996-09-12,13.5,13.5,13.5,13.5,4700,135.0,135.0,135.0,135.0,470,0.0,1.0
1996-09-13,13.5,13.5,13.5,13.5,14800,135.0,135.0,135.0,135.0,1480,0.0,1.0
1996-09-16,14.75,14.75,13.75,14.0,62400,147.5,147.5,137.5,140.0,6240,0.0,1.0
1996-09-17,14.75,14.75,13.75,14.0,18400,147.5,147.5,137.5,140.0,1840,0.0,1.0
1996-09-18,14.125,14.25,14.125,14.25,20000,141.25,142.5,141.25,142.5,2000,0.0,1.0
1996-09-19,14.125,14.5,14.125,14.5,42100,141.25,145.0,141.25,145.0,4210,0.0,1.0
1996-09-20,14.0,14.375,14.0,14.125,14700,140.0,143.75,140.0,141.25,1470,0.0,1.0
1996-09-23,13.75,13.75,13.38,13.5,8500,137.5,137.5,133.8,135.0,850,0.0,1.0
1996-09-24,13.75,13.75,13.375,13.5,10100,137.5,137.5,133.75,135.0,1010,0.0,1.0
1996-09-25,13.75,14.0,13.5,14.0,4400,137.5,140.0,135.0,140.0,440,0.0,1.0
1996-09-26,13.75,14.0,13.625,14.0,26600,137.5,140.0,136.25,140.0,2660,0.0,1.0
1996-09-27,14.0,14.5,14.0,14.25,6600,140.0,145.0,140.0,142.5,660,0.0,1.0
1996-09-30,14.5,15.0,14.5,14.75,5100,145.0,150.0,145.0,147.5,510,0.0,1.0
1996-10-01,14.5,15.0,14.5,14.5,15800,145.0,150.0,145.0,145.0,1580,0.0,1.0
1996-10-02,15.12,15.25,14.5,14.75,25900,151.2,152.5,145.0,147.5,2590,0.0,1.0
1996-10-03,14.75,14.875,14.5,14.875,28100,147.5,148.75,145.0,148.75,2810,0.0,1.0
1996-10-04,15.125,15.25,14.5,14.75,44100,151.25,152.5,145.0,147.5,4410,0.0,1.0
1996-10-07,14.5,15.0,14.5,15.0,5600,145.0,150.0,145.0,150.0,560,0.0,1.0
1996-10-08,14.5,14.88,14.5,14.5,9600,145.0,148.8,145.0,145.0,960,0.0,1.0
1996-10-09,14.5,15.0,14.5,15.0,19900,145.0,150.0,145.0,150.0,1990,0.0,1.0
1996-10-10,14.5,14.875,14.5,14.5,18800,145.0,148.75,145.0,145.0,1880,0.0,1.0
1996-10-11,14.0,14.75,14.0,14.5,900,140.0,147.5,140.0,145.0,90,0.0,1.0
1996-10-14,13.38,13.38,13.0,13.0,4300,133.8,133.8,130.0,130.0,430,0.0,1.0
1996-10-15,13.0,13.5,12.75,13.5,24500,130.0,135.0,127.5,135.0,2450,0.0,1.0
1996-10-16,13.375,13.375,13.0,13.0,13300,133.75,133.75,130.0,130.0,1330,0.0,1.0
1996-10-17,13.0,13.5,12.75,13.5,3400,130.0,135.0,127.5,135.0,340,0.0,1.0
1996-10-18,12.75,13.0,12.5,12.875,3400,127.5,130.0,125.0,128.75,340,0.0,1.0
1996-10-21,13.0,13.0,12.75,12.75,3700,130.0,130.0,127.5,127.5,370,0.0,1.0
1996-10-22,12.5,13.0,12.5,13.0,9300,125.0,130.0,125.0,130.0,930,0.0,1.0
1996-10-23,13.0,13.0,12.75,12.75,3300,130.0,130.0,127.5,127.5,330,0.0,1.0
1996-10-24,12.5,13.0,12.5,13.0,65100,125.0,130.0,125.0,130.0,6510,0.0,1.0
1996-10-25,13.0,13.0,12.5,12.5,4600,130.0,130.0,125.0,125.0,460,0.0,1.0
1996-10-28,13.0,13.0,12.75,13.0,10800,130.0,130.0,127.5,130.0,1080,0.0,1.0
1996-10-29,12.75,12.88,12.5,12.88,3300,127.5,128.8,125.0,128.8,330,0.0,1.0
1996-10-30,13.0,13.0,12.75,13.0,30900,130.0,130.0,127.5,130.0,3090,0.0,1.0
1996-10-31,12.75,12.875,12.5,12.75,1100,127.5,128.75,125.0,127.5,110,0.0,1.0
1996-11-01,12.75,12.75,12.25,12.75,8000,127.5,127.5,122.5,127.5,800,0.0,1.0
1996-11-04,12.25,12.75,12.25,12.75,1800,122.5,127.5,122.5,127.5,180,0.0,1.0
1996-11-05,12.25,12.75,12.25,12.75,5900,122.5,127.5,122.5,127.5,590,0.0,1.0
1996-11-06,12.0,12.75,12.0,12.5,13700,120.0,127.5,120.0,125.0,1370,0.0,1.0
1996-11-07,12.25,12.5,12.0,12.5,115100,122.5,125.0,120.0,125.0,11510,0.0,1.0
1996-11-08,12.0,12.5,11.75,12.0,38700,120.0,125.0,117.5,120.0,3870,0.0,1.0
1996-11-11,12.0,12.25,11.5,12.25,6300,120.0,122.5,115.0,122.5,630,0.0,1.0
1996-11-12,12.0,12.25,11.5,12.25,16200,120.0,122.5,115.0,122.5,1620,0.0,1.0
1996-11-13,11.5,12.0,11.5,11.5,33800,115.0,120.0,115.0,115.0,3380,0.0,1.0
1996-11-14,12.0,12.0,11.5,12.0,2500,120.0,120.0,115.0,120.0,250,0.0,1.0
1996-11-15,11.75,12.0,11.5,11.5,40400,117.5,120.0,115.0,115.0,4040,0.0,1.0
1996-11-18,11.38,11.5,11.25,11.5,29100,113.8,115.0,112.5,115.0,2910,0.0,1.0
1996-11-19,11.375,11.5,11.25,11.5,25400,113.75,115.0,112.5,115.0,2540,0.0,1.0
1996-11-20,11.125,11.5,11.0,11.25,13900,111.25,115.0,110.0,112.5,1390,0.0,1.0
1996-11-21,11.125,11.5,11.125,11.125,12400,111.25,115.0,111.25,111.25,1240,0.0,1.0
1996-11-22,10.5,11.25,10.5,11.125,15400,105.0,112.5,105.0,111.25,1540,0.0,1.0
1996-11-25,11.0,11.0,10.5,10.62,17700,110.0,110.0,105.0,106.2,1770,0.0,1.0
1996-11-26,11.0,11.0,10.5,11.0,8900,110.0,110.0,105.0,110.0,890,0.0,1.0
1996-11-27,10.75,11.0,10.625,11.0,16500,107.5,110.0,106.25,110.0,1650,0.0,1.0
1996-11-29,11.0,11.0,10.62,10.62,3200,110.0,110.0,106.2,106.2,320,0.0,1.0
1996-12-02,10.62,10.88,10.62,10.62,16100,106.2,108.8,106.2,106.2,1610,0.0,1.0
1996-12-03,10.88,10.88,10.0,10.62,22500,108.8,108.8,100.0,106.2,2250,0.0,1.0
1996-12-04,10.88,10.88,10.5,10.62,46600,108.8,108.8,105.0,106.2,4660,0.0,1.0
1996-12-05,11.12,11.25,10.88,10.88,30300,111.2,112.5,108.8,108.8,3030,0.0,1.0
1996-12-06,11.25,11.25,10.25,10.62,28800,112.5,112.5,102.5,106.2,2880,0.0,1.0
1996-12-09,10.75,11.25,10.75,10.75,3300,107.5,112.5,107.5,107.5,330,0.0,1.0
1996-12-10,11.25,11.25,10.88,11.25,22500,112.5,112.5,108.8,112.5,2250,0.0,1.0
1996-12-11,10.88,11.0,10.5,10.62,16100,108.8,110.0,105.0,106.2,1610,0.0,1.0
1996-12-12,10.62,11.0,10.62,11.0,5600,106.2,110.0,106.2,110.0,560,0.0,1.0
1996-12-13,10.62,11.0,10.62,10.62,3900,106.2,110.0,106.2,106.2,390,0.0,1.0
1996-12-16,10.62,11.0,10.62,10.62,7500,106.2,110.0,106.2,106.2,750,0.0,1.0
1996-12-17,11.0,11.0,10.25,10.25,15900,110.0,110.0,102.5,102.5,1590,0.0,1.0
1996-12-18,10.62,11.0,10.5,10.56,10400,106.2,110.0,105.0,105.6,1040,0.0,1.0
1996-12-19,10.62,11.0,10.62,11.0,9600,106.2,110.0,106.2,110.0,960,0.0,1.0
1996-12-20,10.62,10.75,10.62,10.62,8400,106.2,107.5,106.2,106.2,840,0.0,1.0
1996-12-23,10.75,11.0,10.5,10.88,181600,107.5,110.0,105.0,108.8,18160,0.0,1.0
1996-12-24,10.62,11.0,10.62,11.0,10700,106.2,110.0,106.2,110.0,1070,0.0,1.0
1996-12-26,10.69,11.0,10.62,10.62,25300,106.9,110.0,106.2,106.2,2530,0.0,1.0
1996-12-27,10.38,10.88,10.38,10.88,46300,103.8,108.8,103.8,108.8,4630,0.0,1.0
1996-12-30,10.62,10.88,9.75,10.38,143800,106.2,108.8,97.5,103.8,14380,0.0,1.0
1996-12-31,10.62,10.88,10.25,10.88,51900,106.2,108.8,102.5,108.8,5190,0.0,1.0
1997-01-02,10.25,10.63,10.25,10.63,34400,102.5,106.3,102.5,106.3,3440,0.0,1.0
1997-01-03,11.25,11.25,10.5,10.5,26100,112.5,112.5,105.0,105.0,2610,0.0,1.0
1997-01-06,11.13,11.25,10.75,11.25,8200,111.3,112.5,107.5,112.5,820,0.0,1.0
1997-01-07,11.0,11.13,10.75,10.75,9100,110.0,111.3,107.5,107.5,910,0.0,1.0
1997-01-08,11.75,12.0,10.75,10.75,42100,117.5,120.0,107.5,107.5,4210,0.0,1.0
1997-01-09,11.13,11.75,11.13,11.75,8100,111.3,117.5,111.3,117.5,810,0.0,1.0
1997-01-10,11.13,11.5,11.0,11.0,6200,111.3,115.0,110.0,110.0,620,0.0,1.0
1997-01-13,11.5,11.75,11.38,11.5,22700,115.0,117.5,113.8,115.0,2270,0.0,1.0
1997-01-14,11.38,11.75,11.38,11.75,7100,113.8,117.5,113.8,117.5,710,0.0,1.0
1997-01-15,11.25,11.75,11.25,11.38,31100,112.5,117.5,112.5,113.8,3110,0.0,1.0
1997-01-16,11.13,11.5,11.13,11.25,9700,111.3,115.0,111.3,112.5,970,0.0,1.0
1997-01-17,10.88,11.13,10.88,11.13,6200,108.8,111.3,108.8,111.3,620,0.0,1.0
1997-01-20,11.13,11.13,10.88,11.13,2700,111.3,111.3,108.8,111.3,270,0.0,1.0
1997-01-21,11.0,11.13,11.0,11.13,57500,110.0,111.3,110.0,111.3,5750,0.0,1.0
1997-01-22,11.13,11.38,11.13,11.25,7400,111.3,113.8,111.3,112.5,740,0.0,1.0
1997-01-23,11.25,11.5,11.13,11.38,35700,112.5,115.0,111.3,113.8,3570,0.0,1.0
1997-01-24,11.5,11.5,11.25,11.25,24100,115.0,115.0,112.5,112.5,2410,0.0,1.0
1997-01-27,11.25,11.63,11.25,11.38,15700,112.5,116.3,112.5,113.8,1570,0.0,1.0
1997-01-28,11.13,11.5,11.13,11.13,1700,111.3,115.0,111.3,111.3,170,0.0,1.0
1997-01-29,10.88,11.5,10.75,11.13,18800,108.8,115.0,107.5,111.3,1880,0.0,1.0
1997-01-30,10.88,11.0,10.75,11.0,19800,108.8,110.0,107.5,110.0,1980,0.0,1.0
1997-01-31,10.75,11.0,10.75,10.75,5400,107.5,110.0,107.5,107.5,540,0.0,1.0
1997-02-03,10.38,11.0,10.38,10.75,9700,103.8,110.0,103.8,107.5,970,0.0,1.0
1997-02-04,10.75,11.0,10.47,10.5,71100,107.5,110.0,104.7,105.0,7110,0.0,1.0
1997-02-05,10.88,10.88,10.69,10.88,49000,108.8,108.8,106.9,108.8,4900,0.0,1.0
1997-02-06,10.63,10.63,10.63,10.63,1100,106.3,106.3,106.3,106.3,110,0.0,1.0
1997-02-07,10.75,10.88,10.63,10.88,8100,107.5,108.8,106.3,108.8,810,0.0,1.0
1997-02-10,10.94,11.0,10.75,11.0,32400,109.4,110.0,107.5,110.0,3240,0.0,1.0
1997-02-11,10.81,11.0,10.75,10.75,21400,108.1,110.0,107.5,107.5,2140,0.0,1.0
1997-02-12,10.75,11.0,10.75,10.75,27700,107.5,110.0,107.5,107.5,2770,0.0,1.0
1997-02-13,11.0,11.0,10.75,11.0,15700,110.0,110.0,107.5,110.0,1570,0.0,1.0
1997-02-14,11.0,11.25,11.0,11.0,27700,110.0,112.5,110.0,110.0,2770,0.0,1.0
1997-02-18,11.13,11.13,11.0,11.0,21200,111.3,111.3,110.0,110.0,2120,0.0,1.0
1997-02-19,10.88,11.13,10.88,11.13,12300,108.8,111.3,108.8,111.3,1230,0.0,1.0
1997-02-20,10.75,11.13,10.75,10.88,28900,107.5,111.3,107.5,108.8,2890,0.0,1.0
1997-02-21,10.75,11.13,10.75,10.75,19600,107.5,111.3,107.5,107.5,1960,0.0,1.0
1997-02-24,10.63,11.13,10.38,11.13,23300,106.3,111.3,103.8,111.3,2330,0.0,1.0
1997-02-25,10.13,10.63,10.13,10.38,36600,101.3,106.3,101.3,103.8,3660,0.0,1.0
1997-02-26,9.875,10.5,9.875,10.13,114200,98.75,105.0,98.75,101.3,11420,0.0,1.0
1997-02-27,9.875,10.25,9.875,10.13,80900,98.75,102.5,98.75,101.3,8090,0.0,1.0
1997-02-28,9.875,10.13,9.875,9.875,2900,98.75,101.3,98.75,98.75,290,0.0,1.0
1997-03-03,10.13,10.13,9.875,10.13,2200,101.3,101.3,98.75,101.3,220,0.0,1.0
1997-03-04,9.875,10.13,9.875,9.875,9000,98.75,101.3,98.75,98.75,900,0.0,1.0
1997-03-05,9.875,10.13,9.625,10.13,18000,98.75,101.3,96.25,101.3,1800,0.0,1.0
1997-03-06,9.75,9.875,9.75,9.75,19200,97.5,98.75,97.5,97.5,1920,0.0,1.0
1997-03-07,9.75,10.0,9.75,9.75,16900,97.5,100.0,97.5,97.5,1690,0.0,1.0
1997-03-10,9.75,10.0,9.75,9.75,6400,97.5,100.0,97.5,97.5,640,0.0,1.0
1997-03-11,9.625,9.875,9.5,9.625,31900,96.25,98.75,95.0,96.25,3190,0.0,1.0
1997-03-12,9.75,9.875,9.375,9.5,93700,97.5,98.75,93.75,95.0,9370,0.0,1.0
1997-03-13,9.5,9.625,9.25,9.25,13500,95.0,96.25,92.5,92.5,1350,0.0,1.0
1997-03-14,8.625,9.25,8.5,8.875,49100,86.25,92.5,85.0,88.75,4910,0.0,1.0
1997-03-17,8.125,9.0,7.75,8.5,150200,81.25,90.0,77.5,85.0,15020,0.0,1.0
1997-03-18,8.25,8.375,8.125,8.125,28500,82.5,83.75,81.25,81.25,2850,0.0,1.0
1997-03-19,8.125,8.25,7.875,8.125,38700,81.25,82.5,78.75,81.25,3870,0.0,1.0
1997-03-20,8.063,8.125,7.875,8.125,76900,80.63,81.25,78.75,81.25,7690,0.0,1.0
1997-03-21,8.125,8.125,8.0,8.125,16700,81.25,81.25,80.0,81.25,1670,0.0,1.0
1997-03-24,8.0,8.125,7.75,8.0,49600,80.0,81.25,77.5,80.0,4960,0.0,1.0
1997-03-25,7.875,7.875,7.75,7.75,121700,78.75,78.75,77.5,77.5,12170,0.0,1.0
1997-03-26,8.375,8.375,7.75,8.0,117300,83.75,83.75,77.5,80.0,11730,0.0,1.0
1997-03-27,8.5,8.5,8.125,8.375,84900,85.0,85.0,81.25,83.75,8490,0.0,1.0
1997-03-31,8.375,8.5,8.188,8.5,128500,83.75,85.0,81.88,85.0,12850,0.0,1.0
1997-04-01,8.25,8.375,8.125,8.125,46300,82.5,83.75,81.25,81.25,4630,0.0,1.0
1997-04-02,9.5,9.5,8.25,8.625,149100,95.0,95.0,82.5,86.25,14910,0.0,1.0
1997-04-03,10.0,10.38,9.625,10.13,192700,100.0,103.8,96.25,101.3,19270,0.0,1.0
1997-04-04,10.0,10.13,9.875,10.13,26200,100.0,101.3,98.75,101.3,2620,0.0,1.0
1997-04-07,10.13,10.25,9.875,9.875,21300,101.3,102.5,98.75,98.75,2130,0.0,1.0
1997-04-08,9.75,10.13,9.75,10.13,95100,97.5,101.3,97.5,101.3,9510,0.0,1.0
1997-04-09,9.875,10.13,9.625,10.0,82600,98.75,101.3,96.25,100.0,8260,0.0,1.0
1997-04-10,9.625,10.0,9.25,9.625,33100,96.25,100.0,92.5,96.25,3310,0.0,1.0
1997-04-11,9.125,9.5,8.875,9.25,32300,91.25,95.0,88.75,92.5,3230,0.0,1.0
1997-04-14,8.875,9.125,8.5,8.625,83100,88.75,91.25,85.0,86.25,8310,0.0,1.0
1997-04-15,8.75,9.125,8.75,9.0,36400,87.5,91.25,87.5,90.0,3640,0.0,1.0
1997-04-16,8.875,9.0,8.625,8.875,11000,88.75,90.0,86.25,88.75,1100,0.0,1.0
1997-04-17,8.625,9.0,8.625,9.0,11100,86.25,90.0,86.25,90.0,1110,0.0,1.0
1997-04-18,8.75,8.875,8.625,8.625,2100,87.5,88.75,86.25,86.25,210,0.0,1.0
1997-04-21,8.625,8.875,8.625,8.875,11100,86.25,88.75,86.25,88.75,1110,0.0,1.0
1997-04-22,9.0,9.0,8.625,8.75,6400,90.0,90.0,86.25,87.5,640,0.0,1.0
1997-04-23,8.75,9.0,8.625,9.0,9600,87.5,90.0,86.25,90.0,960,0.0,1.0
1997-04-24,9.125,9.125,8.75,9.0,18700,91.25,91.25,87.5,90.0,1870,0.0,1.0
1997-04-25,9.125,9.125,8.875,8.875,19400,91.25,91.25,88.75,88.75,1940,0.0,1.0
1997-04-28,9.625,9.625,8.875,8.875,31200,96.25,96.25,88.75,88.75,3120,0.0,1.0
1997-04-29,9.625,9.625,9.25,9.625,1000,96.25,96.25,92.5,96.25,100,0.0,1.0
1997-04-30,9.375,9.625,9.375,9.625,1300,93.75,96.25,93.75,96.25,130,0.0,1.0
1997-05-01,9.5,9.625,9.375,9.625,3300,95.0,96.25,93.75,96.25,330,0.0,1.0
1997-05-02,9.25,9.625,9.25,9.625,26000,92.5,96.25,92.5,96.25,2600,0.0,1.0
1997-05-05,9.25,9.5,9.25,9.5,3600,92.5,95.0,92.5,95.0,360,0.0,1.0
1997-05-06,9.0,9.5,9.0,9.25,28100,90.0,95.0,90.0,92.5,2810,0.0,1.0
1997-05-07,8.875,9.25,8.875,9.25,6800,88.75,92.5,88.75,92.5,680,0.0,1.0
1997-05-08,8.75,9.0,8.75,8.875,3800,87.5,90.0,87.5,88.75,380,0.0,1.0
1997-05-09,8.75,8.75,8.625,8.75,6100,87.5,87.5,86.25,87.5,610,0.0,1.0
1997-05-12,8.625,9.0,8.5,8.875,26000,86.25,90.0,85.0,88.75,2600,0.0,1.0
1997-05-13,8.75,8.875,8.5,8.625,16500,87.5,88.75,85.0,86.25,1650,0.0,1.0
1997-05-14,8.625,8.75,8.5,8.75,11100,86.25,87.5,85.0,87.5,1110,0.0,1.0
1997-05-15,8.875,8.875,8.5,8.5,7000,88.75,88.75,85.0,85.0,700,0.0,1.0
1997-05-16,8.875,8.875,8.625,8.875,2000,88.75,88.75,86.25,88.75,200,0.0,1.0
1997-05-19,8.75,8.875,8.5,8.75,5500,87.5,88.75,85.0,87.5,550,0.0,1.0
1997-05-20,8.5,8.75,8.375,8.625,268000,85.0,87.5,83.75,86.25,26800,0.0,1.0
1997-05-21,8.5,8.625,8.375,8.5,23700,85.0,86.25,83.75,85.0,2370,0.0,1.0
1997-05-22,8.375,8.625,8.25,8.375,14600,83.75,86.25,82.5,83.75,1460,0.0,1.0
1997-05-23,8.375,8.5,8.25,8.375,8100,83.75,85.0,82.5,83.75,810,0.0,1.0
1997-05-27,8.25,8.5,8.25,8.5,5600,82.5,85.0,82.5,85.0,560,0.0,1.0
1997-05-28,8.375,8.5,8.375,8.375,11200,83.75,85.0,83.75,83.75,1120,0.0,1.0
1997-05-29,8.25,8.5,8.25,8.5,21200,82.5,85.0,82.5,85.0,2120,0.0,1.0
1997-05-30,8.5,8.5,8.25,8.25,52900,85.0,85.0,82.5,82.5,5290,0.0,1.0
1997-06-02,8.5,8.5,8.375,8.5,5100,85.0,85.0,83.75,85.0,510,0.0,1.0
1997-06-03,8.375,8.5,8.375,8.375,54600,83.75,85.0,83.75,83.75,5460,0.0,1.0
1997-06-04,8.625,8.625,8.375,8.375,15500,86.25,86.25,83.75,83.75,1550,0.0,1.0
1997-06-05,8.75,8.875,8.5,8.75,68700,87.5,88.75,85.0,87.5,6870,0.0,1.0
1997-06-06,8.875,8.875,8.75,8.875,27100,88.75,88.75,87.5,88.75,2710,0.0,1.0
1997-06-09,8.688,8.875,8.5,8.75,44400,86.88,88.75,85.0,87.5,4440,0.0,1.0
1997-06-10,8.625,8.625,8.375,8.5,31000,86.25,86.25,83.75,85.0,3100,0.0,1.0
1997-06-11,8.625,8.625,8.5,8.5,2700,86.25,86.25,85.0,85.0,270,0.0,1.0
1997-06-12,8.75,8.75,8.5,8.5,4900,87.5,87.5,85.0,85.0,490,0.0,1.0
1997-06-13,8.625,8.875,8.625,8.875,20400,86.25,88.75,86.25,88.75,2040,0.0,1.0
1997-06-16,8.75,8.75,8.625,8.625,4400,87.5,87.5,86.25,86.25,440,0.0,1.0
1997-06-17,8.75,8.75,8.625,8.75,1800,87.5,87.5,86.25,87.5,180,0.0,1.0
1997-06-18,8.625,8.813,8.625,8.625,4400,86.25,88.13,86.25,86.25,440,0.0,1.0
1997-06-19,8.75,8.75,8.625,8.75,24800,87.5,87.5,86.25,87.5,2480,0.0,1.0
1997-06-20,8.625,8.875,8.625,8.625,4700,86.25,88.75,86.25,86.25,470,0.0,1.0
1997-06-23,8.813,8.875,8.625,8.625,137300,88.13,88.75,86.25,86.25,13730,0.0,1.0
1997-06-24,9.875,10.13,8.688,8.813,82400,98.75,101.3,86.88,88.13,8240,0.0,1.0
1997-06-25,10.38,10.38,9.75,9.875,50200,103.8,103.8,97.5,98.75,5020,0.0,1.0
1997-06-26,11.38,12.0,10.13,10.38,184500,113.8,120.0,101.3,103.8,18450,0.0,1.0
1997-06-27,12.0,12.13,11.38,11.63,41100,120.0,121.3,113.8,116.3,4110,0.0,1.0
1997-06-30,12.25,12.25,11.5,12.0,47000,122.5,122.5,115.0,120.0,4700,0.0,1.0
1997-07-01,11.75,12.25,11.5,11.75,64700,117.5,122.5,115.0,117.5,6470,0.0,1.0
1997-07-02,11.63,11.75,11.5,11.5,54700,116.3,117.5,115.0,115.0,5470,0.0,1.0
1997-07-03,11.88,11.88,11.63,11.88,3400,118.8,118.8,116.3,118.8,340,0.0,1.0
1997-07-07,11.63,11.88,11.63,11.63,14400,116.3,118.8,116.3,116.3,1440,0.0,1.0
1997-07-08,11.13,11.88,11.13,11.5,19100,111.3,118.8,111.3,115.0,1910,0.0,1.0
1997-07-09,10.81,11.13,10.63,11.13,140600,108.1,111.3,106.3,111.3,14060,0.0,1.0
1997-07-10,10.88,10.88,10.88,10.88,11200,108.8,108.8,108.8,108.8,1120,0.0,1.0
1997-07-11,10.88,10.88,10.88,10.88,17500,108.8,108.8,108.8,108.8,1750,0.0,1.0
1997-07-14,10.63,10.63,10.63,10.63,27500,106.3,106.3,106.3,106.3,2750,0.0,1.0
1997-07-15,10.38,10.75,10.38,10.38,42700,103.8,107.5,103.8,103.8,4270,0.0,1.0
1997-07-16,10.25,10.25,10.25,10.25,7500,102.5,102.5,102.5,102.5,750,0.0,1.0
1997-07-17,10.25,10.25,10.13,10.25,14800,102.5,102.5,101.3,102.5,1480,0.0,1.0
1997-07-18,10.38,10.38,10.38,10.38,100,103.8,103.8,103.8,103.8,10,0.0,1.0
1997-07-21,10.13,10.25,10.0,10.0,12800,101.3,102.5,100.0,100.0,1280,0.0,1.0
1997-07-22,10.25,10.25,10.0,10.22,10500,102.5,102.5,100.0,102.2,1050,0.0,1.0
1997-07-23,10.0,10.0,10.0,10.0,18200,100.0,100.0,100.0,100.0,1820,0.0,1.0
1997-07-24,10.0,10.25,10.0,10.13,25100,100.0,102.5,100.0,101.3,2510,0.0,1.0
1997-07-25,10.0,10.38,10.0,10.0,3900,100.0,103.8,100.0,100.0,390,0.0,1.0
1997-07-28,10.25,10.25,10.25,10.25,8700,102.5,102.5,102.5,102.5,870,0.0,1.0
1997-07-29,10.0,10.0,10.0,10.0,23300,100.0,100.0,100.0,100.0,2330,0.0,1.0
1997-07-30,10.25,10.25,10.0,10.0,5500,102.5,102.5,100.0,100.0,550,0.0,1.0
1997-07-31,10.25,10.25,10.0,10.25,8400,102.5,102.5,100.0,102.5,840,0.0,1.0
1997-08-01,9.75,10.25,9.75,10.25,23400,97.5,102.5,97.5,102.5,2340,0.0,1.0
1997-08-04,9.625,10.13,9.625,9.75,12400,96.25,101.3,96.25,97.5,1240,0.0,1.0
1997-08-05,10.13,10.13,9.875,10.0,49000,101.3,101.3,98.75,100.0,4900,0.0,1.0
1997-08-06,9.875,10.13,9.875,10.13,15400,98.75,101.3,98.75,101.3,1540,0.0,1.0
1997-08-07,10.13,10.13,9.875,9.875,68700,101.3,101.3,98.75,98.75,6870,0.0,1.0
1997-08-08,9.375,10.13,9.25,10.13,28300,93.75,101.3,92.5,101.3,2830,0.0,1.0
1997-08-11,9.625,9.625,9.375,9.375,4500,96.25,96.25,93.75,93.75,450,0.0,1.0
1997-08-12,9.375,9.5,9.125,9.25,28100,93.75,95.0,91.25,92.5,2810,0.0,1.0
1997-08-13,9.313,9.5,9.0,9.5,10300,93.13,95.0,90.0,95.0,1030,0.0,1.0
1997-08-14,9.625,9.625,9.125,9.313,15200,96.25,96.25,91.25,93.13,1520,0.0,1.0
1997-08-15,9.625,9.625,9.625,9.625,900,96.25,96.25,96.25,96.25,90,0.0,1.0
1997-08-18,9.25,9.5,9.0,9.0,49300,92.5,95.0,90.0,90.0,4930,0.0,1.0
1997-08-19,9.5,9.5,9.25,9.5,24200,95.0,95.0,92.5,95.0,2420,0.0,1.0
1997-08-20,9.25,9.5,9.125,9.25,56300,92.5,95.0,91.25,92.5,5630,0.0,1.0
1997-08-21,9.0,9.375,8.75,9.375,40300,90.0,93.75,87.5,93.75,4030,0.0,1.0
1997-08-22,8.75,9.0,8.75,8.75,20600,87.5,90.0,87.5,87.5,2060,0.0,1.0
1997-08-25,8.75,9.0,8.75,8.75,40200,87.5,90.0,87.5,87.5,4020,0.0,1.0
1997-08-26,9.0,9.0,8.625,8.625,13000,90.0,90.0,86.25,86.25,1300,0.0,1.0
1997-08-27,8.75,9.0,8.625,8.625,109900,87.5,90.0,86.25,86.25,10990,0.0,1.0
1997-08-28,8.75,8.75,8.5,8.75,54300,87.5,87.5,85.0,87.5,5430,0.0,1.0
1997-08-29,8.625,8.75,8.625,8.75,5600,86.25,87.5,86.25,87.5,560,0.0,1.0
1997-09-02,8.625,8.875,8.625,8.75,62600,86.25,88.75,86.25,87.5,6260,0.0,1.0
1997-09-03,8.75,8.75,8.625,8.75,82800,87.5,87.5,86.25,87.5,8280,0.0,1.0
1997-09-04,8.75,8.75,8.625,8.625,4900,87.5,87.5,86.25,86.25,490,0.0,1.0
1997-09-05,8.75,8.75,8.625,8.75,57100,87.5,87.5,86.25,87.5,5710,0.0,1.0
1997-09-08,8.625,8.75,8.5,8.625,115100,86.25,87.5,85.0,86.25,11510,0.0,1.0
1997-09-09,8.875,8.875,8.625,8.875,43200,88.75,88.75,86.25,88.75,4320,0.0,1.0
1997-09-10,10.25,10.38,8.875,9.0,207300,102.5,103.8,88.75,90.0,20730,0.0,1.0
1997-09-11,9.875,10.25,9.625,9.75,57000,98.75,102.5,96.25,97.5,5700,0.0,1.0
1997-09-12,9.75,9.875,9.5,9.688,14600,97.5,98.75,95.0,96.88,1460,0.0,1.0
1997-09-15,9.625,9.625,9.0,9.375,307900,96.25,96.25,90.0,93.75,30790,0.0,1.0
1997-09-16,12.25,12.25,9.625,9.625,233700,122.5,122.5,96.25,96.25,23370,0.0,1.0
1997-09-17,12.88,13.0,12.0,12.38,221200,128.8,130.0,120.0,123.8,22120,0.0,1.0
1997-09-18,12.06,12.88,12.0,12.75,45900,120.6,128.8,120.0,127.5,4590,0.0,1.0
1997-09-19,11.75,12.25,11.63,12.0,36400,117.5,122.5,116.3,120.0,3640,0.0,1.0
1997-09-22,11.88,12.13,11.63,12.0,50200,118.8,121.3,116.3,120.0,5020,0.0,1.0
1997-09-23,11.75,12.0,11.63,11.63,16400,117.5,120.0,116.3,116.3,1640,0.0,1.0
1997-09-24,11.88,12.13,11.69,11.69,36700,118.8,121.3,116.9,116.9,3670,0.0,1.0
1997-09-25,12.0,12.13,11.88,12.0,11900,120.0,121.3,118.8,120.0,1190,0.0,1.0
1997-09-26,11.75,12.0,11.63,11.63,10000,117.5,120.0,116.3,116.3,1000,0.0,1.0
1997-09-29,11.88,12.0,11.63,12.0,25700,118.8,120.0,116.3,120.0,2570,0.0,1.0
1997-09-30,13.38,13.38,11.88,11.88,92400,133.8,133.8,118.8,118.8,9240,0.0,1.0
1997-10-01,14.13,14.75,13.0,13.0,158300,141.3,147.5,130.0,130.0,15830,0.0,1.0
1997-10-02,13.63,14.5,13.63,14.25,64000,136.3,145.0,136.3,142.5,6400,0.0,1.0
1997-10-03,13.5,14.0,13.5,14.0,11900,135.0,140.0,135.0,140.0,1190,0.0,1.0
1997-10-06,13.31,13.75,13.31,13.56,24000,133.1,137.5,133.1,135.6,2400,0.0,1.0
1997-10-07,13.5,13.63,13.44,13.63,13400,135.0,136.3,134.4,136.3,1340,0.0,1.0
1997-10-08,13.75,13.75,13.25,13.63,66400,137.5,137.5,132.5,136.3,6640,0.0,1.0
1997-10-09,13.13,13.63,13.13,13.25,29200,131.3,136.3,131.3,132.5,2920,0.0,1.0
1997-10-10,13.0,13.38,12.88,13.0,24000,130.0,133.8,128.8,130.0,2400,0.0,1.0
1997-10-13,12.88,13.13,12.88,12.88,84400,128.8,131.3,128.8,128.8,8440,0.0,1.0
1997-10-14,13.0,13.0,12.81,12.88,52400,130.0,130.0,128.1,128.8,5240,0.0,1.0
1997-10-15,12.88,13.0,12.81,12.88,22200,128.8,130.0,128.1,128.8,2220,0.0,1.0
1997-10-16,12.81,13.0,12.81,13.0,5600,128.1,130.0,128.1,130.0,560,0.0,1.0
1997-10-17,12.38,12.75,12.38,12.69,25300,123.8,127.5,123.8,126.9,2530,0.0,1.0
1997-10-20,12.5,12.63,12.5,12.5,13200,125.0,126.3,125.0,125.0,1320,0.0,1.0
1997-10-21,12.5,12.5,12.38,12.5,85700,125.0,125.0,123.8,125.0,8570,0.0,1.0
1997-10-22,12.5,12.75,12.38,12.63,58400,125.0,127.5,123.8,126.3,5840,0.0,1.0
1997-10-23,12.38,12.5,12.13,12.13,10900,123.8,125.0,121.3,121.3,1090,0.0,1.0
1997-10-24,12.75,12.88,12.25,12.5,21200,127.5,128.8,122.5,125.0,2120,0.0,1.0
1997-10-27,11.25,12.75,11.25,12.75,28400,112.5,127.5,112.5,127.5,2840,0.0,1.0
1997-10-28,11.75,11.75,10.63,11.75,32300,117.5,117.5,106.3,117.5,3230,0.0,1.0
1997-10-29,11.88,12.25,11.63,12.25,19500,118.8,122.5,116.3,122.5,1950,0.0,1.0
1997-10-30,11.0,11.75,10.88,11.0,19500,110.0,117.5,108.8,110.0,1950,0.0,1.0
1997-10-31,11.0,11.38,10.88,10.88,3000,110.0,113.8,108.8,108.8,300,0.0,1.0
1997-11-03,10.88,11.38,10.75,11.38,25300,108.8,113.8,107.5,113.8,2530,0.0,1.0
1997-11-04,10.63,10.88,10.38,10.88,32100,106.3,108.8,103.8,108.8,3210,0.0,1.0
1997-11-05,10.88,11.0,10.81,10.88,22200,108.8,110.0,108.1,108.8,2220,0.0,1.0
1997-11-06,10.75,11.13,10.5,11.13,33100,107.5,111.3,105.0,111.3,3310,0.0,1.0
1997-11-07,10.5,10.63,10.5,10.63,2200,105.0,106.3,105.0,106.3,220,0.0,1.0
1997-11-10,10.63,10.75,10.63,10.75,2500,106.3,107.5,106.3,107.5,250,0.0,1.0
1997-11-11,10.69,10.75,10.5,10.75,12800,106.9,107.5,105.0,107.5,1280,0.0,1.0
1997-11-12,10.38,10.75,10.38,10.38,20500,103.8,107.5,103.8,103.8,2050,0.0,1.0
1997-11-13,10.13,10.5,10.0,10.38,45800,101.3,105.0,100.0,103.8,4580,0.0,1.0
1997-11-14,10.88,10.88,10.13,10.13,26600,108.8,108.8,101.3,101.3,2660,0.0,1.0
1997-11-17,10.63,11.0,10.63,11.0,3700,106.3,110.0,106.3,110.0,370,0.0,1.0
1997-11-18,10.88,11.25,10.75,11.0,52600,108.8,112.5,107.5,110.0,5260,0.0,1.0
1997-11-19,11.0,11.0,10.75,11.0,15800,110.0,110.0,107.5,110.0,1580,0.0,1.0
1997-11-20,11.25,11.25,11.0,11.0,15000,112.5,112.5,110.0,110.0,1500,0.0,1.0
1997-11-21,11.0,11.31,11.0,11.31,161400,110.0,113.1,110.0,113.1,16140,0.0,1.0
1997-11-24,10.88,11.13,10.88,11.13,17400,108.8,111.3,108.8,111.3,1740,0.0,1.0
1997-11-25,10.63,11.13,10.25,10.88,40200,106.3,111.3,102.5,108.8,4020,0.0,1.0
1997-11-26,10.38,10.5,10.38,10.38,6900,103.8,105.0,103.8,103.8,690,0.0,1.0
1997-11-28,10.38,10.38,10.38,10.38,2200,103.8,103.8,103.8,103.8,220,0.0,1.0
1997-12-01,10.38,10.63,10.38,10.63,40600,103.8,106.3,103.8,106.3,4060,0.0,1.0
1997-12-02,10.13,10.5,10.0,10.25,18800,101.3,105.0,100.0,102.5,1880,0.0,1.0
1997-12-03,9.875,10.25,9.75,10.25,22300,98.75,102.5,97.5,102.5,2230,0.0,1.0
1997-12-04,10.0,10.25,10.0,10.13,9900,100.0,102.5,100.0,101.3,990,0.0,1.0
1997-12-05,10.0,10.13,10.0,10.0,9000,100.0,101.3,100.0,100.0,900,0.0,1.0
1997-12-08,10.38,10.38,10.0,10.0,7000,103.8,103.8,100.0,100.0,700,0.0,1.0
1997-12-09,10.0,10.38,9.875,10.38,25600,100.0,103.8,98.75,103.8,2560,0.0,1.0
1997-12-10,9.875,10.25,9.75,10.0,18200,98.75,102.5,97.5,100.0,1820,0.0,1.0
1997-12-11,9.813,9.875,9.625,9.875,13900,98.13,98.75,96.25,98.75,1390,0.0,1.0
1997-12-12,9.625,9.875,9.625,9.875,2100,96.25,98.75,96.25,98.75,210,0.0,1.0
1997-12-15,9.75,10.0,9.75,10.0,5800,97.5,100.0,97.5,100.0,580,0.0,1.0
1997-12-16,9.75,9.75,9.5,9.75,14200,97.5,97.5,95.0,97.5,1420,0.0,1.0
1997-12-17,9.375,9.625,9.25,9.5,11300,93.75,96.25,92.5,95.0,1130,0.0,1.0
1997-12-18,9.0,9.5,8.25,9.5,366200,90.0,95.0,82.5,95.0,36620,0.0,1.0
1997-12-19,8.813,9.25,8.75,9.0,35600,88.13,92.5,87.5,90.0,3560,0.0,1.0
1997-12-22,8.75,9.125,8.75,9.0,60900,87.5,91.25,87.5,90.0,6090,0.0,1.0
1997-12-23,8.625,9.125,8.625,9.125,19000,86.25,91.25,86.25,91.25,1900,0.0,1.0
1997-12-24,8.875,8.875,8.75,8.875,24700,88.75,88.75,87.5,88.75,2470,0.0,1.0
1997-12-26,8.75,8.875,8.75,8.75,13300,87.5,88.75,87.5,87.5,1330,0.0,1.0
1997-12-29,8.75,8.875,8.5,8.875,50000,87.5,88.75,85.0,88.75,5000,0.0,1.0
1997-12-30,8.375,8.813,8.25,8.813,114800,83.75,88.13,82.5,88.13,11480,0.0,1.0
1997-12-31,8.5,8.625,8.375,8.563,106000,85.0,86.25,83.75,85.63,10600,0.0,1.0
1998-01-02,8.5,8.625,8.5,8.5,28500,85.0,86.25,85.0,85.0,2850,0.0,1.0
1998-01-05,8.563,8.625,8.5,8.625,27200,85.63,86.25,85.0,86.25,2720,0.0,1.0
1998-01-06,8.5,8.625,8.5,8.625,36500,85.0,86.25,85.0,86.25,3650,0.0,1.0
1998-01-07,8.62,8.62,8.5,8.5,21400,86.2,86.2,85.0,85.0,2140,0.0,1.0
1998-01-08,9.25,9.25,8.5,8.5,333200,92.5,92.5,85.0,85.0,33320,0.0,1.0
1998-01-09,9.313,9.5,9.25,9.25,125500,93.13,95.0,92.5,92.5,12550,0.0,1.0
1998-01-12,9.313,9.375,9.0,9.0,69000,93.13,93.75,90.0,90.0,6900,0.0,1.0
1998-01-13,9.25,9.438,9.125,9.125,77600,92.5,94.38,91.25,91.25,7760,0.0,1.0
1998-01-14,9.5,9.625,9.188,9.375,24700,95.0,96.25,91.88,93.75,2470,0.0,1.0
1998-01-15,9.813,9.875,9.375,9.375,187600,98.13,98.75,93.75,93.75,18760,0.0,1.0
1998-01-16,10.0,10.13,9.75,9.875,143700,100.0,101.3,97.5,98.75,14370,0.0,1.0
1998-01-20,9.875,10.0,9.625,10.0,79300,98.75,100.0,96.25,100.0,7930,0.0,1.0
1998-01-21,9.625,9.875,9.625,9.875,8000,96.25,98.75,96.25,98.75,800,0.0,1.0
1998-01-22,9.75,9.75,9.5,9.75,18600,97.5,97.5,95.0,97.5,1860,0.0,1.0
1998-01-23,9.313,9.75,9.125,9.75,35900,93.13,97.5,91.25,97.5,3590,0.0,1.0
1998-01-26,9.125,9.375,9.125,9.25,33200,91.25,93.75,91.25,92.5,3320,0.0,1.0
1998-01-27,9.25,9.375,9.125,9.125,4400,92.5,93.75,91.25,91.25,440,0.0,1.0
1998-01-28,9.125,9.313,9.125,9.313,28500,91.25,93.13,91.25,93.13,2850,0.0,1.0
1998-01-29,9.313,9.375,9.125,9.375,11800,93.13,93.75,91.25,93.75,1180,0.0,1.0
1998-01-30,9.125,9.313,9.125,9.313,28600,91.25,93.13,91.25,93.13,2860,0.0,1.0
1998-02-02,10.0,10.13,9.5,9.5,327500,100.0,101.3,95.0,95.0,32750,0.0,1.0
1998-02-03,11.75,12.0,10.5,10.5,302000,117.5,120.0,105.0,105.0,30200,0.0,1.0
1998-02-04,12.38,12.63,11.75,12.13,162900,123.8,126.3,117.5,121.3,16290,0.0,1.0
1998-02-05,12.38,12.56,12.06,12.5,69100,123.8,125.6,120.6,125.0,6910,0.0,1.0
1998-02-06,12.25,12.38,12.0,12.38,66300,122.5,123.8,120.0,123.8,6630,0.0,1.0
1998-02-09,12.13,12.25,12.0,12.25,44600,121.3,122.5,120.0,122.5,4460,0.0,1.0
1998-02-10,11.5,12.25,11.31,12.0,131400,115.0,122.5,113.1,120.0,13140,0.0,1.0
1998-02-11,11.25,11.56,11.13,11.56,91200,112.5,115.6,111.3,115.6,9120,0.0,1.0
1998-02-12,11.19,11.31,11.0,11.31,44300,111.9,113.1,110.0,113.1,4430,0.0,1.0
1998-02-13,11.25,11.25,11.0,11.25,43600,112.5,112.5,110.0,112.5,4360,0.0,1.0
1998-02-17,11.25,11.25,11.13,11.25,28800,112.5,112.5,111.3,112.5,2880,0.0,1.0
1998-02-18,11.25,11.25,10.63,11.25,257700,112.5,112.5,106.3,112.5,25770,0.0,1.0
1998-02-19,11.88,11.88,11.25,11.25,54700,118.8,118.8,112.5,112.5,5470,0.0,1.0
1998-02-20,12.06,12.13,11.63,11.88,47500,120.6,121.3,116.3,118.8,4750,0.0,1.0
1998-02-23,12.13,12.13,11.88,12.13,22300,121.3,121.3,118.8,121.3,2230,0.0,1.0
1998-02-24,11.88,12.13,11.5,12.06,55800,118.8,121.3,115.0,120.6,5580,0.0,1.0
1998-02-25,12.88,12.88,11.88,11.88,75900,128.8,128.8,118.8,118.8,7590,0.0,1.0
1998-02-26,14.0,14.38,12.88,12.88,165600,140.0,143.8,128.8,128.8,16560,0.0,1.0
1998-02-27,14.5,15.0,14.0,14.25,137200,145.0,150.0,140.0,142.5,13720,0.0,1.0
1998-03-02,15.0,15.13,14.38,14.63,88800,150.0,151.3,143.8,146.3,8880,0.0,1.0
1998-03-03,14.06,15.0,13.88,15.0,77100,140.6,150.0,138.8,150.0,7710,0.0,1.0
1998-03-04,13.94,14.13,13.88,14.13,34100,139.4,141.3,138.8,141.3,3410,0.0,1.0
1998-03-05,14.13,14.25,13.63,13.75,21800,141.3,142.5,136.3,137.5,2180,0.0,1.0
1998-03-06,14.5,14.63,14.25,14.25,43300,145.0,146.3,142.5,142.5,4330,0.0,1.0
1998-03-09,14.38,14.63,14.25,14.63,27300,143.8,146.3,142.5,146.3,2730,0.0,1.0
1998-03-10,14.0,14.63,14.0,14.63,28500,140.0,146.3,140.0,146.3,2850,0.0,1.0
1998-03-11,14.0,14.25,13.75,14.25,33900,140.0,142.5,137.5,142.5,3390,0.0,1.0
1998-03-12,14.25,14.25,14.0,14.0,26400,142.5,142.5,140.0,140.0,2640,0.0,1.0
1998-03-13,14.5,14.5,14.13,14.25,6500,145.0,145.0,141.3,142.5,650,0.0,1.0
1998-03-16,14.63,14.69,14.38,14.5,51100,146.3,146.9,143.8,145.0,5110,0.0,1.0
1998-03-17,14.63,14.75,14.25,14.38,58300,146.3,147.5,142.5,143.8,5830,0.0,1.0
1998-03-18,14.69,14.69,14.5,14.63,19400,146.9,146.9,145.0,146.3,1940,0.0,1.0
1998-03-19,14.5,14.69,14.5,14.69,9300,145.0,146.9,145.0,146.9,930,0.0,1.0
1998-03-20,14.44,14.75,14.38,14.75,25100,144.4,147.5,143.8,147.5,2510,0.0,1.0
1998-03-23,14.19,14.63,14.13,14.38,10300,141.9,146.3,141.3,143.8,1030,0.0,1.0
1998-03-24,14.44,14.5,14.25,14.44,41300,144.4,145.0,142.5,144.4,4130,0.0,1.0
1998-03-25,14.06,14.38,13.75,14.38,58500,140.6,143.8,137.5,143.8,5850,0.0,1.0
1998-03-26,14.0,14.06,13.63,14.06,22700,140.0,140.6,136.3,140.6,2270,0.0,1.0
1998-03-27,13.75,14.0,13.5,13.88,141300,137.5,140.0,135.0,138.8,14130,0.0,1.0
1998-03-30,13.63,13.75,13.31,13.63,60200,136.3,137.5,133.1,136.3,6020,0.0,1.0
1998-03-31,13.88,13.88,13.56,13.63,9200,138.8,138.8,135.6,136.3,920,0.0,1.0
1998-04-01,14.88,14.94,13.69,13.75,179900,148.8,149.4,136.9,137.5,17990,0.0,1.0
1998-04-02,16.5,16.63,14.88,15.0,382900,165.0,166.3,148.8,150.0,38290,0.0,1.0
1998-04-03,18.0,18.25,16.5,16.63,469500,180.0,182.5,165.0,166.3,46950,0.0,1.0
1998-04-06,16.88,18.25,16.75,18.13,134500,168.8,182.5,167.5,181.3,13450,0.0,1.0
1998-04-07,16.88,17.13,16.63,16.63,85900,168.8,171.3,166.3,166.3,8590,0.0,1.0
1998-04-08,16.81,16.88,16.63,16.63,32400,168.1,168.8,166.3,166.3,3240,0.0,1.0
1998-04-09,16.13,16.75,16.0,16.75,88800,161.3,167.5,160.0,167.5,8880,0.0,1.0
1998-04-13,16.13,16.38,15.88,16.13,38500,161.3,163.8,158.8,161.3,3850,0.0,1.0
1998-04-14,15.38,16.13,15.38,16.13,55700,153.8,161.3,153.8,161.3,5570,0.0,1.0
1998-04-15,14.88,15.75,14.63,15.38,164300,148.8,157.5,146.3,153.8,16430,0.0,1.0
1998-04-16,14.5,14.88,14.25,14.88,55400,145.0,148.8,142.5,148.8,5540,0.0,1.0
1998-04-17,14.38,14.56,14.0,14.0,1887600,143.8,145.6,140.0,140.0,188760,0.0,1.0
1998-04-20,14.25,14.56,14.13,14.5,396900,142.5,145.6,141.3,145.0,39690,0.0,1.0
1998-04-21,13.88,14.38,13.88,13.88,204500,138.8,143.8,138.8,138.8,20450,0.0,1.0
1998-04-22,13.13,13.94,12.38,13.13,241500,131.3,139.4,123.8,131.3,24150,0.0,1.0
1998-04-23,12.88,13.5,12.38,13.13,183500,128.8,135.0,123.8,131.3,18350,0.0,1.0
1998-04-24,12.75,12.94,12.44,12.75,128300,127.5,129.4,124.4,127.5,12830,0.0,1.0
1998-04-27,12.31,12.5,11.94,12.5,252900,123.1,125.0,119.4,125.0,25290,0.0,1.0
1998-04-28,12.56,13.25,12.38,12.63,324700,125.6,132.5,123.8,126.3,32470,0.0,1.0
1998-04-29,13.13,13.5,12.63,12.88,166800,131.3,135.0,126.3,128.8,16680,0.0,1.0
1998-04-30,13.44,13.88,13.25,13.5,110300,134.4,138.8,132.5,135.0,11030,0.0,1.0
1998-05-01,13.5,13.75,13.38,13.5,64600,135.0,137.5,133.8,135.0,6460,0.0,1.0
1998-05-04,13.25,13.63,13.25,13.63,45900,132.5,136.3,132.5,136.3,4590,0.0,1.0
1998-05-05,13.38,13.5,13.25,13.5,110700,133.8,135.0,132.5,135.0,11070,0.0,1.0
1998-05-06,13.0,13.63,13.0,13.38,77000,130.0,136.3,130.0,133.8,7700,0.0,1.0
1998-05-07,12.38,13.38,12.38,13.38,112800,123.8,133.8,123.8,133.8,11280,0.0,1.0
1998-05-08,12.63,13.0,12.5,12.5,300200,126.3,130.0,125.0,125.0,30020,0.0,1.0
1998-05-11,12.75,13.0,12.38,12.63,159200,127.5,130.0,123.8,126.3,15920,0.0,1.0
1998-05-12,12.38,12.75,12.38,12.75,72100,123.8,127.5,123.8,127.5,7210,0.0,1.0
1998-05-13,12.56,12.88,12.38,12.5,126400,125.6,128.8,123.8,125.0,12640,0.0,1.0
1998-05-14,12.56,12.75,12.5,12.75,38600,125.6,127.5,125.0,127.5,3860,0.0,1.0
1998-05-15,11.88,12.75,11.88,12.75,129100,118.8,127.5,118.8,127.5,12910,0.0,1.0
1998-05-18,11.88,12.25,11.88,11.88,110400,118.8,122.5,118.8,118.8,11040,0.0,1.0
1998-05-19,12.0,12.13,12.0,12.0,41700,120.0,121.3,120.0,120.0,4170,0.0,1.0
1998-05-20,12.25,12.38,12.0,12.13,82500,122.5,123.8,120.0,121.3,8250,0.0,1.0
1998-05-21,12.25,12.38,11.75,12.38,66700,122.5,123.8,117.5,123.8,6670,0.0,1.0
1998-05-22,13.25,13.63,12.5,12.5,433800,132.5,136.3,125.0,125.0,43380,0.0,1.0
1998-05-26,13.0,13.88,13.0,13.5,161300,130.0,138.8,130.0,135.0,16130,0.0,1.0
1998-05-27,13.06,13.25,12.63,12.88,69900,130.6,132.5,126.3,128.8,6990,0.0,1.0
1998-05-28,13.13,13.63,13.13,13.25,90700,131.3,136.3,131.3,132.5,9070,0.0,1.0
1998-05-29,12.56,13.5,12.25,13.5,61200,125.6,135.0,122.5,135.0,6120,0.0,1.0
1998-06-01,12.38,12.75,12.38,12.38,18600,123.8,127.5,123.8,123.8,1860,0.0,1.0
1998-06-02,12.75,13.0,12.5,12.63,27600,127.5,130.0,125.0,126.3,2760,0.0,1.0
1998-06-03,12.63,12.81,12.63,12.75,16900,126.3,128.1,126.3,127.5,1690,0.0,1.0
1998-06-04,12.75,12.88,12.5,12.63,28700,127.5,128.8,125.0,126.3,2870,0.0,1.0
1998-06-05,12.0,12.75,11.88,12.5,69900,120.0,127.5,118.8,125.0,6990,0.0,1.0
1998-06-08,11.88,12.13,11.81,12.0,73200,118.8,121.3,118.1,120.0,7320,0.0,1.0
1998-06-09,12.13,12.13,11.88,11.88,21100,121.3,121.3,118.8,118.8,2110,0.0,1.0
1998-06-10,11.88,12.12,11.88,12.0,68300,118.8,121.2,118.8,120.0,6830,0.0,1.0
1998-06-11,11.75,12.0,11.63,12.0,14100,117.5,120.0,116.3,120.0,1410,0.0,1.0
1998-06-12,11.75,12.0,11.69,12.0,53900,117.5,120.0,116.9,120.0,5390,0.0,1.0
1998-06-15,11.75,11.75,11.5,11.5,28900,117.5,117.5,115.0,115.0,2890,0.0,1.0
1998-06-16,11.63,12.13,11.63,11.75,20300,116.3,121.3,116.3,117.5,2030,0.0,1.0
1998-06-17,12.0,12.25,11.88,11.88,30300,120.0,122.5,118.8,118.8,3030,0.0,1.0
1998-06-18,12.0,12.25,11.75,12.25,21800,120.0,122.5,117.5,122.5,2180,0.0,1.0
1998-06-19,11.75,12.13,11.5,12.13,52000,117.5,121.3,115.0,121.3,5200,0.0,1.0
1998-06-22,11.75,12.0,11.75,12.0,6600,117.5,120.0,117.5,120.0,660,0.0,1.0
1998-06-23,11.88,12.0,11.75,11.75,25000,118.8,120.0,117.5,117.5,2500,0.0,1.0
1998-06-24,11.88,12.13,11.88,11.88,42300,118.8,121.3,118.8,118.8,4230,0.0,1.0
1998-06-25,11.88,12.25,11.88,11.88,38200,118.8,122.5,118.8,118.8,3820,0.0,1.0
1998-06-26,12.0,12.13,11.75,12.13,40700,120.0,121.3,117.5,121.3,4070,0.0,1.0
1998-06-29,11.88,12.0,11.88,12.0,11600,118.8,120.0,118.8,120.0,1160,0.0,1.0
1998-06-30,12.0,12.0,11.75,11.75,28700,120.0,120.0,117.5,117.5,2870,0.0,1.0
1998-07-01,11.94,12.0,11.88,11.88,21200,119.4,120.0,118.8,118.8,2120,0.0,1.0
1998-07-02,11.88,12.0,11.88,12.0,57300,118.8,120.0,118.8,120.0,5730,0.0,1.0
1998-07-06,12.06,12.13,11.88,11.88,38200,120.6,121.3,118.8,118.8,3820,0.0,1.0
1998-07-07,12.0,12.13,11.88,12.13,29800,120.0,121.3,118.8,121.3,2980,0.0,1.0
1998-07-08,11.88,12.13,11.88,11.88,55400,118.8,121.3,118.8,118.8,5540,0.0,1.0
1998-07-09,12.0,12.0,11.88,12.0,67400,120.0,120.0,118.8,120.0,6740,0.0,1.0
1998-07-10,11.94,12.0,11.88,11.88,16900,119.4,120.0,118.8,118.8,1690,0.0,1.0
1998-07-13,11.88,12.0,11.88,11.88,21600,118.8,120.0,118.8,118.8,2160,0.0,1.0
1998-07-14,12.88,13.13,11.88,12.0,301600,128.8,131.3,118.8,120.0,30160,0.0,1.0
1998-07-15,13.0,13.13,12.75,13.0,138900,130.0,131.3,127.5,130.0,13890,0.0,1.0
1998-07-16,13.13,13.38,13.0,13.13,106700,131.3,133.8,130.0,131.3,10670,0.0,1.0
1998-07-17,13.63,13.63,13.13,13.31,257600,136.3,136.3,131.3,133.1,25760,0.0,1.0
1998-07-20,13.0,13.63,13.0,13.25,93400,130.0,136.3,130.0,132.5,9340,0.0,1.0
1998-07-21,12.5,13.25,12.5,13.25,86800,125.0,132.5,125.0,132.5,8680,0.0,1.0
1998-07-22,12.0,12.63,12.0,12.38,60100,120.0,126.3,120.0,123.8,6010,0.0,1.0
1998-07-23,11.56,12.0,11.56,12.0,31800,115.6,120.0,115.6,120.0,3180,0.0,1.0
1998-07-24,12.0,12.06,11.5,11.56,201900,120.0,120.6,115.0,115.6,20190,0.0,1.0
1998-07-27,11.63,12.0,11.63,11.75,36100,116.3,120.0,116.3,117.5,3610,0.0,1.0
1998-07-28,11.5,11.94,11.31,11.94,42100,115.0,119.4,113.1,119.4,4210,0.0,1.0
1998-07-29,10.5,11.5,9.75,11.38,165600,105.0,115.0,97.5,113.8,16560,0.0,1.0
1998-07-30,10.31,10.75,10.25,10.5,62900,103.1,107.5,102.5,105.0,6290,0.0,1.0
1998-07-31,10.06,10.38,9.75,10.0,47700,100.6,103.8,97.5,100.0,4770,0.0,1.0
1998-08-03,9.5,10.13,9.5,10.13,17000,95.0,101.3,95.0,101.3,1700,0.0,1.0
1998-08-04,9.813,9.875,9.5,9.875,22100,98.13,98.75,95.0,98.75,2210,0.0,1.0
1998-08-05,8.875,9.875,8.5,9.625,161000,88.75,98.75,85.0,96.25,16100,0.0,1.0
1998-08-06,9.875,9.875,8.875,9.063,75500,98.75,98.75,88.75,90.63,7550,0.0,1.0
1998-08-07,10.5,10.5,9.875,10.0,52400,105.0,105.0,98.75,100.0,5240,0.0,1.0
1998-08-10,10.5,10.63,10.13,10.38,47600,105.0,106.3,101.3,103.8,4760,0.0,1.0
1998-08-11,10.25,10.38,10.0,10.0,23300,102.5,103.8,100.0,100.0,2330,0.0,1.0
1998-08-12,10.0,10.38,10.0,10.0,26900,100.0,103.8,100.0,100.0,2690,0.0,1.0
1998-08-13,10.0,10.38,10.0,10.19,12800,100.0,103.8,100.0,101.9,1280,0.0,1.0
1998-08-14,10.0,10.31,9.5,10.31,53600,100.0,103.1,95.0,103.1,5360,0.0,1.0
1998-08-17,10.0,10.13,9.813,10.13,12100,100.0,101.3,98.13,101.3,1210,0.0,1.0
1998-08-18,9.938,10.25,9.875,10.13,30000,99.38,102.5,98.75,101.3,3000,0.0,1.0
1998-08-19,10.0,10.13,9.875,10.0,19300,100.0,101.3,98.75,100.0,1930,0.0,1.0
1998-08-20,10.0,10.13,9.75,10.13,29000,100.0,101.3,97.5,101.3,2900,0.0,1.0
1998-08-21,10.13,10.13,9.5,10.13,21200,101.3,101.3,95.0,101.3,2120,0.0,1.0
1998-08-24,9.375,10.13,9.125,10.13,73500,93.75,101.3,91.25,101.3,7350,0.0,1.0
1998-08-25,9.875,10.25,9.25,9.25,134800,98.75,102.5,92.5,92.5,13480,0.0,1.0
1998-08-26,9.25,10.0,9.25,9.75,42100,92.5,100.0,92.5,97.5,4210,0.0,1.0
1998-08-27,8.625,9.188,8.5,9.188,93000,86.25,91.88,85.0,91.88,9300,0.0,1.0
1998-08-28,8.875,9.125,8.5,9.125,70000,88.75,91.25,85.0,91.25,7000,0.0,1.0
1998-08-31,8.5,9.125,8.5,9.125,75000,85.0,91.25,85.0,91.25,7500,0.0,1.0
1998-09-01,7.313,8.375,7.0,8.375,871600,73.13,83.75,70.0,83.75,87160,0.0,1.0
1998-09-02,7.375,7.75,7.25,7.313,190800,73.75,77.5,72.5,73.13,19080,0.0,1.0
1998-09-03,7.0,7.375,6.563,7.375,77100,70.0,73.75,65.63,73.75,7710,0.0,1.0
1998-09-04,7.0,7.125,6.625,7.125,120400,70.0,71.25,66.25,71.25,12040,0.0,1.0
1998-09-08,6.625,7.25,6.375,7.25,104400,66.25,72.5,63.75,72.5,10440,0.0,1.0
1998-09-09,7.375,7.375,6.563,6.563,88300,73.75,73.75,65.63,65.63,8830,0.0,1.0
1998-09-10,6.75,7.25,6.75,7.0,60900,67.5,72.5,67.5,70.0,6090,0.0,1.0
1998-09-11,6.875,7.0,6.75,6.75,43400,68.75,70.0,67.5,67.5,4340,0.0,1.0
1998-09-14,7.0,7.375,7.0,7.25,36300,70.0,73.75,70.0,72.5,3630,0.0,1.0
1998-09-15,7.0,7.313,6.875,7.313,13000,70.0,73.13,68.75,73.13,1300,0.0,1.0
1998-09-16,6.875,7.25,6.75,7.0,28100,68.75,72.5,67.5,70.0,2810,0.0,1.0
1998-09-17,6.5,6.875,6.375,6.875,29200,65.0,68.75,63.75,68.75,2920,0.0,1.0
1998-09-18,6.75,6.875,6.375,6.625,48900,67.5,68.75,63.75,66.25,4890,0.0,1.0
1998-09-21,6.688,6.75,6.5,6.5,12000,66.88,67.5,65.0,65.0,1200,0.0,1.0
1998-09-22,7.0,7.0,6.625,6.875,84700,70.0,70.0,66.25,68.75,8470,0.0,1.0
1998-09-23,7.0,7.0,6.75,6.875,81800,70.0,70.0,67.5,68.75,8180,0.0,1.0
1998-09-24,7.0,7.25,6.813,6.813,23900,70.0,72.5,68.13,68.13,2390,0.0,1.0
1998-09-25,7.063,7.25,6.875,7.25,26400,70.63,72.5,68.75,72.5,2640,0.0,1.0
1998-09-28,7.0,7.125,6.875,7.0,75100,70.0,71.25,68.75,70.0,7510,0.0,1.0
1998-09-29,6.875,7.125,6.813,7.125,45800,68.75,71.25,68.13,71.25,4580,0.0,1.0
1998-09-30,7.0,7.0,6.75,6.75,88200,70.0,70.0,67.5,67.5,8820,0.0,1.0
1998-10-01,6.875,7.125,6.813,7.125,71200,68.75,71.25,68.13,71.25,7120,0.0,1.0
1998-10-02,7.125,7.188,6.875,6.875,37600,71.25,71.88,68.75,68.75,3760,0.0,1.0
1998-10-05,7.125,7.375,7.0,7.25,36900,71.25,73.75,70.0,72.5,3690,0.0,1.0
1998-10-06,7.313,7.5,7.0,7.063,77900,73.13,75.0,70.0,70.63,7790,0.0,1.0
1998-10-07,6.75,7.25,6.563,7.25,77600,67.5,72.5,65.63,72.5,7760,0.0,1.0
1998-10-08,6.438,6.75,6.25,6.25,59200,64.38,67.5,62.5,62.5,5920,0.0,1.0
1998-10-09,6.75,7.0,6.25,6.625,45700,67.5,70.0,62.5,66.25,4570,0.0,1.0
1998-10-12,6.938,7.0,6.75,6.75,34100,69.38,70.0,67.5,67.5,3410,0.0,1.0
1998-10-13,6.875,7.0,6.5,6.5,27400,68.75,70.0,65.0,65.0,2740,0.0,1.0
1998-10-14,6.25,7.0,6.125,6.625,91500,62.5,70.0,61.25,66.25,9150,0.0,1.0
1998-10-15,7.5,7.5,6.375,6.75,99400,75.0,75.0,63.75,67.5,9940,0.0,1.0
1998-10-16,7.625,7.688,7.25,7.688,57500,76.25,76.88,72.5,76.88,5750,0.0,1.0
1998-10-19,10.5,10.5,7.125,7.5,182800,105.0,105.0,71.25,75.0,18280,0.0,1.0
1998-10-20,9.5,11.0,9.438,10.5,174600,95.0,110.0,94.38,105.0,17460,0.0,1.0
1998-10-21,9.0,9.875,8.625,9.5,59100,90.0,98.75,86.25,95.0,5910,0.0,1.0
1998-10-22,9.125,9.375,8.125,8.5,51300,91.25,93.75,81.25,85.0,5130,0.0,1.0
1998-10-23,9.0,9.75,8.75,9.5,155000,90.0,97.5,87.5,95.0,15500,0.0,1.0
1998-10-26,9.0,9.25,8.75,9.25,47700,90.0,92.5,87.5,92.5,4770,0.0,1.0
1998-10-27,9.188,9.5,8.875,9.188,86300,91.88,95.0,88.75,91.88,8630,0.0,1.0
1998-10-28,9.125,9.313,9.063,9.125,23900,91.25,93.13,90.63,91.25,2390,0.0,1.0
1998-10-29,10.19,10.5,9.125,9.125,98200,101.9,105.0,91.25,91.25,9820,0.0,1.0
1998-10-30,9.875,10.5,9.688,10.0,76800,98.75,105.0,96.88,100.0,7680,0.0,1.0
1998-11-02,10.38,10.75,10.0,10.13,86500,103.8,107.5,100.0,101.3,8650,0.0,1.0
1998-11-03,11.0,11.38,10.5,10.75,154200,110.0,113.8,105.0,107.5,15420,0.0,1.0
1998-11-04,11.0,12.13,10.63,11.5,219600,110.0,121.3,106.3,115.0,21960,0.0,1.0
1998-11-05,10.38,10.75,9.875,10.44,70700,103.8,107.5,98.75,104.4,7070,0.0,1.0
1998-11-06,10.63,10.69,10.25,10.63,22900,106.3,106.9,102.5,106.3,2290,0.0,1.0
1998-11-09,10.25,10.81,10.25,10.5,19700,102.5,108.1,102.5,105.0,1970,0.0,1.0
1998-11-10,10.38,10.63,10.0,10.25,27100,103.8,106.3,100.0,102.5,2710,0.0,1.0
1998-11-11,10.25,10.63,10.25,10.25,19200,102.5,106.3,102.5,102.5,1920,0.0,1.0
1998-11-12,10.56,10.63,10.25,10.56,12500,105.6,106.3,102.5,105.6,1250,0.0,1.0
1998-11-13,10.56,10.56,10.25,10.56,11200,105.6,105.6,102.5,105.6,1120,0.0,1.0
1998-11-16,10.38,10.81,10.25,10.81,22100,103.8,108.1,102.5,108.1,2210,0.0,1.0
1998-11-17,10.25,10.63,10.25,10.38,26000,102.5,106.3,102.5,103.8,2600,0.0,1.0
1998-11-18,10.75,10.75,10.25,10.25,31400,107.5,107.5,102.5,102.5,3140,0.0,1.0
1998-11-19,10.81,10.81,10.5,10.5,12200,108.1,108.1,105.0,105.0,1220,0.0,1.0
1998-11-20,10.56,10.81,10.25,10.81,20800,105.6,108.1,102.5,108.1,2080,0.0,1.0
1998-11-23,10.25,10.69,10.13,10.5,46200,102.5,106.9,101.3,105.0,4620,0.0,1.0
1998-11-24,10.31,10.5,10.25,10.25,33100,103.1,105.0,102.5,102.5,3310,0.0,1.0
1998-11-25,9.88,10.44,9.88,10.25,16800,98.8,104.4,98.8,102.5,1680,0.0,1.0
1998-11-27,10.0,10.25,9.875,9.875,13400,100.0,102.5,98.75,98.75,1340,0.0,1.0
1998-11-30,10.0,10.25,9.688,10.0,54200,100.0,102.5,96.88,100.0,5420,0.0,1.0
1998-12-01,10.13,10.13,9.375,10.0,128800,101.3,101.3,93.75,100.0,12880,0.0,1.0
1998-12-02,10.25,10.25,9.875,10.25,26400,102.5,102.5,98.75,102.5,2640,0.0,1.0
1998-12-03,11.13,11.5,10.19,10.38,109100,111.3,115.0,101.9,103.8,10910,0.0,1.0
1998-12-04,11.88,11.88,10.5,11.0,39200,118.8,118.8,105.0,110.0,3920,0.0,1.0
1998-12-07,11.88,11.94,11.5,11.5,42600,118.8,119.4,115.0,115.0,4260,0.0,1.0
1998-12-08,11.0,11.75,11.0,11.63,31300,110.0,117.5,110.0,116.3,3130,0.0,1.0
1998-12-09,10.75,10.88,10.63,10.88,87600,107.5,108.8,106.3,108.8,8760,0.0,1.0
1998-12-10,10.63,11.0,10.63,10.63,29700,106.3,110.0,106.3,106.3,2970,0.0,1.0
1998-12-11,10.88,10.94,10.63,10.69,46100,108.8,109.4,106.3,106.9,4610,0.0,1.0
1998-12-14,11.25,11.38,10.5,10.63,78700,112.5,113.8,105.0,106.3,7870,0.0,1.0
1998-12-15,10.75,11.38,10.75,11.38,41700,107.5,113.8,107.5,113.8,4170,0.0,1.0
1998-12-16,10.69,11.25,10.69,10.75,42000,106.9,112.5,106.9,107.5,4200,0.0,1.0
1998-12-17,10.69,10.81,10.69,10.75,43700,106.9,108.1,106.9,107.5,4370,0.0,1.0
1998-12-18,11.0,11.0,10.63,10.75,44400,110.0,110.0,106.3,107.5,4440,0.0,1.0
1998-12-21,9.938,11.13,9.875,10.75,152300,99.38,111.3,98.75,107.5,15230,0.0,1.0
1998-12-22,10.25,10.38,9.875,9.875,147700,102.5,103.8,98.75,98.75,14770,0.0,1.0
1998-12-23,10.63,10.63,10.0,10.25,66100,106.3,106.3,100.0,102.5,6610,0.0,1.0
1998-12-24,10.69,10.69,10.38,10.63,135500,106.9,106.9,103.8,106.3,13550,0.0,1.0
1998-12-28,10.13,10.75,10.0,10.75,58300,101.3,107.5,100.0,107.5,5830,0.0,1.0
1998-12-29,10.25,10.38,9.938,10.38,25000,102.5,103.8,99.38,103.8,2500,0.0,1.0
1998-12-30,9.938,10.38,9.875,9.938,42700,99.38,103.8,98.75,99.38,4270,0.0,1.0
1998-12-31,10.25,10.38,9.875,9.938,55900,102.5,103.8,98.75,99.38,5590,0.0,1.0
1999-01-04,10.56,10.63,10.31,10.5,30000,105.6,106.3,103.1,105.0,3000,0.0,1.0
1999-01-05,10.63,11.38,10.5,10.69,62200,106.3,113.8,105.0,106.9,6220,0.0,1.0
1999-01-06,10.75,11.0,10.5,11.0,20400,107.5,110.0,105.0,110.0,2040,0.0,1.0
1999-01-07,10.75,10.88,10.38,10.38,26700,107.5,108.8,103.8,103.8,2670,0.0,1.0
1999-01-08,10.44,10.88,10.38,10.75,27900,104.4,108.8,103.8,107.5,2790,0.0,1.0
1999-01-11,10.88,10.88,10.38,10.38,39000,108.8,108.8,103.8,103.8,3900,0.0,1.0
1999-01-12,10.5,10.63,10.38,10.63,21700,105.0,106.3,103.8,106.3,2170,0.0,1.0
1999-01-13,10.5,10.63,10.25,10.25,29200,105.0,106.3,102.5,102.5,2920,0.0,1.0
1999-01-14,10.56,10.63,10.25,10.31,17600,105.6,106.3,102.5,103.1,1760,0.0,1.0
1999-01-15,10.31,10.69,10.0,10.69,46400,103.1,106.9,100.0,106.9,4640,0.0,1.0
1999-01-19,10.38,10.44,10.06,10.38,40200,103.8,104.4,100.6,103.8,4020,0.0,1.0
1999-01-20,10.375,10.5,10.0,10.5,46900,103.75,105.0,100.0,105.0,4690,0.0,1.0
1999-01-21,10.25,10.5,10.06,10.5,29900,102.5,105.0,100.6,105.0,2990,0.0,1.0
1999-01-22,10.44,10.5,10.0,10.5,21400,104.4,105.0,100.0,105.0,2140,0.0,1.0
1999-01-25,10.13,10.5,10.06,10.25,17600,101.3,105.0,100.6,102.5,1760,0.0,1.0
1999-01-26,10.31,10.38,10.0,10.06,47200,103.1,103.8,100.0,100.6,4720,0.0,1.0
1999-01-27,10.06,10.38,10.06,10.38,12100,100.6,103.8,100.6,103.8,1210,0.0,1.0
1999-01-28,11.19,11.25,10.19,10.19,183900,111.9,112.5,101.9,101.9,18390,0.0,1.0
1999-01-29,11.75,11.75,10.88,11.0,89200,117.5,117.5,108.8,110.0,8920,0.0,1.0
1999-02-01,13.5,13.63,11.63,11.63,174700,135.0,136.3,116.3,116.3,17470,0.0,1.0
1999-02-02,13.38,14.63,13.25,14.06,177000,133.8,146.3,132.5,140.6,17700,0.0,1.0
1999-02-03,12.38,13.25,12.31,13.13,51800,123.8,132.5,123.1,131.3,5180,0.0,1.0
1999-02-04,13.0,13.0,12.38,12.38,51100,130.0,130.0,123.8,123.8,5110,0.0,1.0
1999-02-05,13.13,13.38,12.75,13.0,64700,131.3,133.8,127.5,130.0,6470,0.0,1.0
1999-02-08,11.88,13.25,11.88,13.13,45200,118.8,132.5,118.8,131.3,4520,0.0,1.0
1999-02-09,11.25,12.38,11.13,11.88,66300,112.5,123.8,111.3,118.8,6630,0.0,1.0
1999-02-10,11.5,11.75,11.25,11.25,31000,115.0,117.5,112.5,112.5,3100,0.0,1.0
1999-02-11,12.06,12.25,11.75,11.75,56300,120.6,122.5,117.5,117.5,5630,0.0,1.0
1999-02-12,12.0,12.25,11.75,12.0,12600,120.0,122.5,117.5,120.0,1260,0.0,1.0
1999-02-16,12.25,12.88,12.0,12.25,47500,122.5,128.8,120.0,122.5,4750,0.0,1.0
1999-02-17,12.38,12.5,11.88,12.5,22400,123.8,125.0,118.8,125.0,2240,0.0,1.0
1999-02-18,12.0,12.25,11.88,12.25,15000,120.0,122.5,118.8,122.5,1500,0.0,1.0
1999-02-19,12.0,12.25,12.0,12.0,15900,120.0,122.5,120.0,120.0,1590,0.0,1.0
1999-02-22,12.13,12.25,12.0,12.13,23500,121.3,122.5,120.0,121.3,2350,0.0,1.0
1999-02-23,12.06,12.13,11.88,12.0,25400,120.6,121.3,118.8,120.0,2540,0.0,1.0
1999-02-24,11.0,11.75,10.88,11.75,32700,110.0,117.5,108.8,117.5,3270,0.0,1.0
1999-02-25,10.75,11.13,10.75,11.0,24900,107.5,111.3,107.5,110.0,2490,0.0,1.0
1999-02-26,10.31,11.0,10.31,11.0,39700,103.1,110.0,103.1,110.0,3970,0.0,1.0
1999-03-01,10.25,10.75,10.25,10.75,10200,102.5,107.5,102.5,107.5,1020,0.0,1.0
1999-03-02,10.25,10.63,10.19,10.19,5400,102.5,106.3,101.9,101.9,540,0.0,1.0
1999-03-03,10.25,10.38,10.19,10.19,18600,102.5,103.8,101.9,101.9,1860,0.0,1.0
1999-03-04,10.19,10.5,10.13,10.5,23500,101.9,105.0,101.3,105.0,2350,0.0,1.0
1999-03-05,10.25,10.38,10.13,10.38,31800,102.5,103.8,101.3,103.8,3180,0.0,1.0
1999-03-08,10.25,10.5,10.19,10.38,13700,102.5,105.0,101.9,103.8,1370,0.0,1.0
1999-03-09,10.06,10.38,10.0,10.25,15800,100.6,103.8,100.0,102.5,1580,0.0,1.0
1999-03-10,9.875,10.13,9.813,10.06,35500,98.75,101.3,98.13,100.6,3550,0.0,1.0
1999-03-11,9.875,10.13,9.813,9.813,33400,98.75,101.3,98.13,98.13,3340,0.0,1.0
1999-03-12,9.875,10.19,9.813,9.875,21900,98.75,101.9,98.13,98.75,2190,0.0,1.0
1999-03-15,10.19,10.25,9.813,9.813,48500,101.9,102.5,98.13,98.13,4850,0.0,1.0
1999-03-16,10.13,10.25,10.13,10.13,6000,101.3,102.5,101.3,101.3,600,0.0,1.0
1999-03-17,10.0,10.25,10.0,10.13,29800,100.0,102.5,100.0,101.3,2980,0.0,1.0
1999-03-18,9.813,10.06,9.75,10.06,64200,98.13,100.6,97.5,100.6,6420,0.0,1.0
1999-03-19,9.813,10.0,9.813,10.0,10400,98.13,100.0,98.13,100.0,1040,0.0,1.0
1999-03-22,9.563,9.875,9.5,9.875,14100,95.63,98.75,95.0,98.75,1410,0.0,1.0
1999-03-23,9.5,9.75,9.125,9.563,21000,95.0,97.5,91.25,95.63,2100,0.0,1.0
1999-03-24,9.5,9.5,9.25,9.5,27200,95.0,95.0,92.5,95.0,2720,0.0,1.0
1999-03-25,9.125,9.625,9.0,9.625,49100,91.25,96.25,90.0,96.25,4910,0.0,1.0
1999-03-26,8.625,9.25,8.375,9.063,46300,86.25,92.5,83.75,90.63,4630,0.0,1.0
1999-03-29,8.875,8.875,8.375,8.688,32500,88.75,88.75,83.75,86.88,3250,0.0,1.0
1999-03-30,8.75,8.875,8.375,8.875,22400,87.5,88.75,83.75,88.75,2240,0.0,1.0
1999-03-31,9.125,9.125,8.563,8.875,22400,91.25,91.25,85.63,88.75,2240,0.0,1.0
1999-04-01,8.875,9.125,8.5,9.125,24300,88.75,91.25,85.0,91.25,2430,0.0,1.0
1999-04-05,8.813,9.0,8.563,9.0,22600,88.13,90.0,85.63,90.0,2260,0.0,1.0
1999-04-06,8.875,9.0,8.75,9.0,10300,88.75,90.0,87.5,90.0,1030,0.0,1.0
1999-04-07,9.875,10.0,9.063,9.125,102600,98.75,100.0,90.63,91.25,10260,0.0,1.0
1999-04-08,10.19,10.25,9.875,10.13,41700,101.9,102.5,98.75,101.3,4170,0.0,1.0
1999-04-09,9.875,10.25,9.75,10.25,50600,98.75,102.5,97.5,102.5,5060,0.0,1.0
1999-04-12,9.75,10.0,9.5,10.0,33500,97.5,100.0,95.0,100.0,3350,0.0,1.0
1999-04-13,10.13,10.5,9.5,9.75,70000,101.3,105.0,95.0,97.5,7000,0.0,1.0
1999-04-14,10.75,10.75,10.19,10.19,35100,107.5,107.5,101.9,101.9,3510,0.0,1.0
1999-04-15,10.13,10.75,10.13,10.75,12600,101.3,107.5,101.3,107.5,1260,0.0,1.0
1999-04-16,10.44,10.63,10.25,10.38,17600,104.4,106.3,102.5,103.8,1760,0.0,1.0
1999-04-19,10.63,10.63,10.25,10.63,32000,106.3,106.3,102.5,106.3,3200,0.0,1.0
1999-04-20,10.75,10.88,10.13,10.63,37500,107.5,108.8,101.3,106.3,3750,0.0,1.0
1999-04-21,10.63,10.75,10.06,10.75,142000,106.3,107.5,100.6,107.5,14200,0.0,1.0
1999-04-22,10.75,10.88,10.5,10.88,17500,107.5,108.8,105.0,108.8,1750,0.0,1.0
1999-04-23,10.88,10.88,10.5,10.75,15800,108.8,108.8,105.0,107.5,1580,0.0,1.0
1999-04-26,11.25,11.38,11.0,11.0,50900,112.5,113.8,110.0,110.0,5090,0.0,1.0
1999-04-27,10.81,11.13,10.5,11.0,21600,108.1,111.3,105.0,110.0,2160,0.0,1.0
1999-04-28,10.88,11.0,10.69,10.69,15800,108.8,110.0,106.9,106.9,1580,0.0,1.0
1999-04-29,11.38,11.38,10.69,11.0,45800,113.8,113.8,106.9,110.0,4580,0.0,1.0
1999-04-30,12.5,12.5,11.25,11.25,48900,125.0,125.0,112.5,112.5,4890,0.0,1.0
1999-05-03,12.38,13.25,12.25,12.5,83300,123.8,132.5,122.5,125.0,8330,0.0,1.0
1999-05-04,13.13,13.13,12.25,12.5,72700,131.3,131.3,122.5,125.0,7270,0.0,1.0
1999-05-05,12.75,13.25,12.38,13.25,23300,127.5,132.5,123.8,132.5,2330,0.0,1.0
1999-05-06,12.25,12.88,12.25,12.75,44900,122.5,128.8,122.5,127.5,4490,0.0,1.0
1999-05-07,12.0,12.25,11.75,12.25,53000,120.0,122.5,117.5,122.5,5300,0.0,1.0
1999-05-10,11.06,12.13,11.06,11.81,102400,110.6,121.3,110.6,118.1,10240,0.0,1.0
1999-05-11,10.88,11.38,10.75,11.38,94900,108.8,113.8,107.5,113.8,9490,0.0,1.0
1999-05-12,11.0,11.13,10.81,11.0,83200,110.0,111.3,108.1,110.0,8320,0.0,1.0
1999-05-13,12.25,12.25,11.0,11.13,171900,122.5,122.5,110.0,111.3,17190,0.0,1.0
1999-05-14,12.5,12.63,11.63,11.75,28700,125.0,126.3,116.3,117.5,2870,0.0,1.0
1999-05-17,12.38,12.5,12.13,12.38,14200,123.8,125.0,121.3,123.8,1420,0.0,1.0
1999-05-18,11.75,12.63,11.25,12.25,37100,117.5,126.3,112.5,122.5,3710,0.0,1.0
1999-05-19,11.69,12.0,11.5,11.5,13500,116.9,120.0,115.0,115.0,1350,0.0,1.0
1999-05-20,11.44,12.13,11.44,11.63,31400,114.4,121.3,114.4,116.3,3140,0.0,1.0
1999-05-21,11.75,11.75,11.44,11.5,3800,117.5,117.5,114.4,115.0,380,0.0,1.0
1999-05-24,11.88,12.0,11.5,11.88,34900,118.8,120.0,115.0,118.8,3490,0.0,1.0
1999-05-25,12.0,12.0,11.63,12.0,25200,120.0,120.0,116.3,120.0,2520,0.0,1.0
1999-05-26,12.38,12.38,11.5,11.75,54300,123.8,123.8,115.0,117.5,5430,0.0,1.0
1999-05-27,12.88,12.94,12.25,12.25,58500,128.8,129.4,122.5,122.5,5850,0.0,1.0
1999-05-28,12.75,12.88,12.56,12.63,51200,127.5,128.8,125.6,126.3,5120,0.0,1.0
1999-06-01,13.0,13.0,12.56,12.56,17600,130.0,130.0,125.6,125.6,1760,0.0,1.0
1999-06-02,12.81,13.0,12.63,12.69,16800,128.1,130.0,126.3,126.9,1680,0.0,1.0
1999-06-03,13.88,13.88,12.75,12.75,98800,138.8,138.8,127.5,127.5,9880,0.0,1.0
1999-06-04,14.0,14.0,13.75,13.88,88800,140.0,140.0,137.5,138.8,8880,0.0,1.0
1999-06-07,14.63,15.69,13.88,14.06,237400,146.3,156.9,138.8,140.6,23740,0.0,1.0
1999-06-08,14.56,15.31,14.13,14.63,178900,145.6,153.1,141.3,146.3,17890,0.0,1.0
1999-06-09,14.69,14.88,14.38,14.63,66800,146.9,148.8,143.8,146.3,6680,0.0,1.0
1999-06-10,14.63,14.88,14.5,14.69,14200,146.3,148.8,145.0,146.9,1420,0.0,1.0
1999-06-11,14.63,14.88,14.38,14.88,85900,146.3,148.8,143.8,148.8,8590,0.0,1.0
1999-06-14,14.75,15.0,14.56,14.56,74800,147.5,150.0,145.6,145.6,7480,0.0,1.0
1999-06-15,14.63,14.75,14.44,14.63,57000,146.3,147.5,144.4,146.3,5700,0.0,1.0
1999-06-16,14.38,14.75,14.25,14.75,72300,143.8,147.5,142.5,147.5,7230,0.0,1.0
1999-06-17,14.25,14.5,14.25,14.25,25200,142.5,145.0,142.5,142.5,2520,0.0,1.0
1999-06-18,14.25,14.5,14.25,14.25,31800,142.5,145.0,142.5,142.5,3180,0.0,1.0
1999-06-21,14.19,14.5,14.06,14.25,52900,141.9,145.0,140.6,142.5,5290,0.0,1.0
1999-06-22,13.88,14.25,13.63,14.0,32100,138.8,142.5,136.3,140.0,3210,0.0,1.0
1999-06-23,13.5,13.81,13.5,13.75,52000,135.0,138.1,135.0,137.5,5200,0.0,1.0
1999-06-24,12.63,13.75,12.0,13.38,72500,126.3,137.5,120.0,133.8,7250,0.0,1.0
1999-06-25,13.5,13.5,12.44,12.63,71400,135.0,135.0,124.4,126.3,7140,0.0,1.0
1999-06-28,13.25,13.75,13.25,13.44,31200,132.5,137.5,132.5,134.4,3120,0.0,1.0
1999-06-29,13.38,13.75,12.88,13.25,88600,133.8,137.5,128.8,132.5,8860,0.0,1.0
1999-06-30,14.94,15.06,13.44,13.44,221500,149.4,150.6,134.4,134.4,22150,0.0,1.0
1999-07-01,15.0,15.06,14.81,15.0,108800,150.0,150.6,148.1,150.0,10880,0.0,1.0
1999-07-02,15.06,15.25,14.88,14.88,245400,150.6,152.5,148.8,148.8,24540,0.0,1.0
1999-07-06,16.0,16.0,15.0,15.06,133500,160.0,160.0,150.0,150.6,13350,0.0,1.0
1999-07-07,16.5,16.5,15.75,16.0,133400,165.0,165.0,157.5,160.0,13340,0.0,1.0
1999-07-08,16.63,16.63,16.13,16.56,126800,166.3,166.3,161.3,165.6,12680,0.0,1.0
1999-07-09,16.38,16.75,16.13,16.69,116500,163.8,167.5,161.3,166.9,11650,0.0,1.0
1999-07-12,15.0,15.94,14.88,15.88,82300,150.0,159.4,148.8,158.8,8230,0.0,1.0
1999-07-13,14.63,14.88,14.63,14.75,28600,146.3,148.8,146.3,147.5,2860,0.0,1.0
1999-07-14,15.5,15.56,14.63,14.88,62900,155.0,155.6,146.3,148.8,6290,0.0,1.0
1999-07-15,15.5,15.63,15.13,15.5,36900,155.0,156.3,151.3,155.0,3690,0.0,1.0
1999-07-16,15.0,15.5,14.75,15.38,49100,150.0,155.0,147.5,153.8,4910,0.0,1.0
1999-07-19,14.5,15.0,14.19,15.0,40700,145.0,150.0,141.9,150.0,4070,0.0,1.0
1999-07-20,14.25,14.5,14.19,14.31,37900,142.5,145.0,141.9,143.1,3790,0.0,1.0
1999-07-21,13.94,14.38,13.94,14.25,41300,139.4,143.8,139.4,142.5,4130,0.0,1.0
1999-07-22,13.75,14.0,13.5,13.69,40000,137.5,140.0,135.0,136.9,4000,0.0,1.0
1999-07-23,13.56,14.0,13.56,13.66,6900,135.6,140.0,135.6,136.6,690,0.0,1.0
1999-07-26,13.75,14.13,13.25,13.38,48600,137.5,141.3,132.5,133.8,4860,0.0,1.0
1999-07-27,13.69,14.13,13.25,14.0,28800,136.9,141.3,132.5,140.0,2880,0.0,1.0
1999-07-28,14.13,14.13,13.5,14.0,37300,141.3,141.3,135.0,140.0,3730,0.0,1.0
1999-07-29,14.13,14.25,13.75,13.88,44900,141.3,142.5,137.5,138.8,4490,0.0,1.0
1999-07-30,14.0,14.25,13.88,14.13,17100,140.0,142.5,138.8,141.3,1710,0.0,1.0
1999-08-02,13.88,14.13,13.75,14.0,19700,138.8,141.3,137.5,140.0,1970,0.0,1.0
1999-08-03,13.75,13.88,13.5,13.81,25100,137.5,138.8,135.0,138.1,2510,0.0,1.0
1999-08-04,13.25,13.75,13.0,13.75,64000,132.5,137.5,130.0,137.5,6400,0.0,1.0
1999-08-05,13.13,13.13,12.69,13.0,179600,131.3,131.3,126.9,130.0,17960,0.0,1.0
1999-08-06,13.63,13.63,13.25,13.25,8600,136.3,136.3,132.5,132.5,860,0.0,1.0
1999-08-09,13.13,13.63,13.13,13.13,14300,131.3,136.3,131.3,131.3,1430,0.0,1.0
1999-08-10,13.5,13.5,13.13,13.13,1900,135.0,135.0,131.3,131.3,190,0.0,1.0
1999-08-11,13.5,13.5,13.13,13.13,13600,135.0,135.0,131.3,131.3,1360,0.0,1.0
1999-08-12,13.5,13.63,13.38,13.5,13400,135.0,136.3,133.8,135.0,1340,0.0,1.0
1999-08-13,13.31,13.63,13.13,13.63,15600,133.1,136.3,131.3,136.3,1560,0.0,1.0
1999-08-16,13.06,13.56,13.0,13.31,9400,130.6,135.6,130.0,133.1,940,0.0,1.0
1999-08-17,13.06,13.06,12.63,13.0,25300,130.6,130.6,126.3,130.0,2530,0.0,1.0
1999-08-18,12.94,13.13,12.63,12.81,43200,129.4,131.3,126.3,128.1,4320,0.0,1.0
1999-08-19,13.0,13.0,12.63,12.75,7100,130.0,130.0,126.3,127.5,710,0.0,1.0
1999-08-20,13.13,13.44,13.0,13.0,22800,131.3,134.4,130.0,130.0,2280,0.0,1.0
1999-08-23,13.25,13.5,13.0,13.25,16600,132.5,135.0,130.0,132.5,1660,0.0,1.0
1999-08-24,13.06,13.38,12.5,13.38,13700,130.6,133.8,125.0,133.8,1370,0.0,1.0
1999-08-25,12.97,13.13,12.75,13.06,29300,129.7,131.3,127.5,130.6,2930,0.0,1.0
1999-08-26,12.88,13.13,12.75,12.88,28000,128.8,131.3,127.5,128.8,2800,0.0,1.0
1999-08-27,13.13,13.13,12.69,12.81,11600,131.3,131.3,126.9,128.1,1160,0.0,1.0
1999-08-30,12.63,13.13,12.13,12.88,30500,126.3,131.3,121.3,128.8,3050,0.0,1.0
1999-08-31,12.13,12.38,11.81,12.38,35800,121.3,123.8,118.1,123.8,3580,0.0,1.0
1999-09-01,12.63,12.75,12.13,12.13,10900,126.3,127.5,121.3,121.3,1090,0.0,1.0
1999-09-02,12.13,12.75,12.0,12.75,21300,121.3,127.5,120.0,127.5,2130,0.0,1.0
1999-09-03,12.5,12.63,12.13,12.63,23700,125.0,126.3,121.3,126.3,2370,0.0,1.0
1999-09-07,12.13,12.44,12.0,12.13,35400,121.3,124.4,120.0,121.3,3540,0.0,1.0
1999-09-08,12.5,12.81,12.25,12.38,20000,125.0,128.1,122.5,123.8,2000,0.0,1.0
1999-09-09,13.13,13.19,12.5,12.63,62100,131.3,131.9,125.0,126.3,6210,0.0,1.0
1999-09-10,13.75,13.75,13.06,13.06,69300,137.5,137.5,130.6,130.6,6930,0.0,1.0
1999-09-13,13.38,13.63,13.38,13.63,9000,133.8,136.3,133.8,136.3,900,0.0,1.0
1999-09-14,13.0,13.38,12.5,13.38,48000,130.0,133.8,125.0,133.8,4800,0.0,1.0
1999-09-15,13.0,13.13,12.81,13.13,42200,130.0,131.3,128.1,131.3,4220,0.0,1.0
1999-09-16,13.0,13.13,12.88,12.94,24200,130.0,131.3,128.8,129.4,2420,0.0,1.0
1999-09-17,12.94,13.19,12.88,13.19,30200,129.4,131.9,128.8,131.9,3020,0.0,1.0
1999-09-20,13.0,13.13,12.88,13.0,77000,130.0,131.3,128.8,130.0,7700,0.0,1.0
1999-09-21,13.0,13.13,12.88,12.88,21700,130.0,131.3,128.8,128.8,2170,0.0,1.0
1999-09-22,13.0,13.13,12.94,13.06,5300,130.0,131.3,129.4,130.6,530,0.0,1.0
1999-09-23,13.0,13.13,12.88,12.94,49200,130.0,131.3,128.8,129.4,4920,0.0,1.0
1999-09-24,12.88,13.0,12.75,12.88,33900,128.8,130.0,127.5,128.8,3390,0.0,1.0
1999-09-27,13.5,13.5,12.88,12.88,20600,135.0,135.0,128.8,128.8,2060,0.0,1.0
1999-09-28,13.38,13.5,13.31,13.47,42900,133.8,135.0,133.1,134.7,4290,0.0,1.0
1999-09-29,15.25,15.5,13.5,14.0,271100,152.5,155.0,135.0,140.0,27110,0.0,1.0
1999-09-30,15.38,16.63,15.38,15.56,292400,153.8,166.3,153.8,155.6,29240,0.0,1.0
1999-10-01,16.38,16.5,15.5,16.25,110900,163.8,165.0,155.0,162.5,11090,0.0,1.0
1999-10-04,16.56,17.13,16.13,16.5,196400,165.6,171.3,161.3,165.0,19640,0.0,1.0
1999-10-05,16.63,17.13,16.5,16.56,136900,166.3,171.3,165.0,165.6,13690,0.0,1.0
1999-10-06,16.81,17.0,16.75,16.81,206700,168.1,170.0,167.5,168.1,20670,0.0,1.0
1999-10-07,16.56,16.94,16.19,16.94,96100,165.6,169.4,161.9,169.4,9610,0.0,1.0
1999-10-08,16.5,16.56,16.0,16.56,98800,165.0,165.6,160.0,165.6,9880,0.0,1.0
1999-10-11,18.0,18.0,16.5,16.63,310100,180.0,180.0,165.0,166.3,31010,0.0,1.0
1999-10-12,17.75,18.5,17.38,18.5,213800,177.5,185.0,173.8,185.0,21380,0.0,1.0
1999-10-13,17.38,17.56,16.75,17.25,111300,173.8,175.6,167.5,172.5,11130,0.0,1.0
1999-10-14,17.0,17.38,17.0,17.06,96300,170.0,173.8,170.0,170.6,9630,0.0,1.0
1999-10-15,15.94,17.0,15.56,17.0,162000,159.4,170.0,155.6,170.0,16200,0.0,1.0
1999-10-18,16.0,16.25,15.69,16.0,67700,160.0,162.5,156.9,160.0,6770,0.0,1.0
1999-10-19,16.13,16.25,15.94,16.0,69300,161.3,162.5,159.4,160.0,6930,0.0,1.0
1999-10-20,16.0,16.19,15.88,16.0,94000,160.0,161.9,158.8,160.0,9400,0.0,1.0
1999-10-21,16.13,16.13,15.81,16.0,48400,161.3,161.3,158.1,160.0,4840,0.0,1.0
1999-10-22,16.56,16.63,16.0,16.0,71000,165.6,166.3,160.0,160.0,7100,0.0,1.0
1999-10-25,16.75,16.88,16.47,16.56,37100,167.5,168.8,164.7,165.6,3710,0.0,1.0
1999-10-26,17.13,17.13,16.75,16.88,61300,171.3,171.3,167.5,168.8,6130,0.0,1.0
1999-10-27,18.38,18.5,17.13,17.19,298900,183.8,185.0,171.3,171.9,29890,0.0,1.0
1999-10-28,18.44,18.63,18.25,18.63,102300,184.4,186.3,182.5,186.3,10230,0.0,1.0
1999-10-29,17.81,18.38,17.63,18.38,88500,178.1,183.8,176.3,183.8,8850,0.0,1.0
1999-11-01,18.88,19.0,17.88,18.0,199600,188.8,190.0,178.8,180.0,19960,0.0,1.0
1999-11-02,19.63,20.38,19.0,19.0,324600,196.3,203.8,190.0,190.0,32460,0.0,1.0
1999-11-03,20.19,20.38,19.31,19.38,140400,201.9,203.8,193.1,193.8,14040,0.0,1.0
1999-11-04,19.38,20.13,18.75,20.09,210100,193.8,201.3,187.5,200.9,21010,0.0,1.0
1999-11-05,19.38,19.5,18.0,19.5,101800,193.8,195.0,180.0,195.0,10180,0.0,1.0
1999-11-08,19.25,19.5,18.75,19.44,83200,192.5,195.0,187.5,194.4,8320,0.0,1.0
1999-11-09,18.88,19.5,18.5,19.5,127200,188.8,195.0,185.0,195.0,12720,0.0,1.0
1999-11-10,19.31,19.44,18.38,18.38,146600,193.1,194.4,183.8,183.8,14660,0.0,1.0
1999-11-11,19.13,19.63,19.06,19.5,62500,191.3,196.3,190.6,195.0,6250,0.0,1.0
1999-11-12,19.19,19.63,19.13,19.25,96500,191.9,196.3,191.3,192.5,9650,0.0,1.0
1999-11-15,19.13,19.63,19.0,19.5,124000,191.3,196.3,190.0,195.0,12400,0.0,1.0
1999-11-16,20.0,20.25,19.25,19.44,175700,200.0,202.5,192.5,194.4,17570,0.0,1.0
1999-11-17,20.13,20.75,20.13,20.44,386400,201.3,207.5,201.3,204.4,38640,0.0,1.0
1999-11-18,20.13,20.88,19.75,20.44,138600,201.3,208.8,197.5,204.4,13860,0.0,1.0
1999-11-19,20.25,21.38,20.0,20.38,182000,202.5,213.8,200.0,203.8,18200,0.0,1.0
1999-11-22,19.5,20.0,19.38,20.0,54200,195.0,200.0,193.8,200.0,5420,0.0,1.0
1999-11-23,19.63,19.75,19.38,19.5,43400,196.3,197.5,193.8,195.0,4340,0.0,1.0
1999-11-24,19.25,20.06,19.25,20.0,117000,192.5,200.6,192.5,200.0,11700,0.0,1.0
1999-11-26,19.75,19.88,19.38,19.88,43400,197.5,198.8,193.8,198.8,4340,0.0,1.0
1999-11-29,19.63,20.25,19.31,20.19,86300,196.3,202.5,193.1,201.9,8630,0.0,1.0
1999-11-30,19.0,19.75,18.38,19.75,72100,190.0,197.5,183.8,197.5,7210,0.0,1.0
1999-12-01,19.5,19.5,18.75,19.0,106700,195.0,195.0,187.5,190.0,10670,0.0,1.0
1999-12-02,19.5,19.5,19.0,19.31,49000,195.0,195.0,190.0,193.1,4900,0.0,1.0
1999-12-03,19.31,20.0,19.31,19.75,85900,193.1,200.0,193.1,197.5,8590,0.0,1.0
1999-12-06,19.63,20.0,19.13,19.56,44400,196.3,200.0,191.3,195.6,4440,0.0,1.0
1999-12-07,19.5,19.88,19.38,19.38,146900,195.0,198.8,193.8,193.8,14690,0.0,1.0
1999-12-08,19.38,20.06,19.25,20.06,94400,193.8,200.6,192.5,200.6,9440,0.0,1.0
1999-12-09,18.38,19.5,18.13,19.44,59000,183.8,195.0,181.3,194.4,5900,0.0,1.0
1999-12-10,18.0,18.75,17.75,18.75,64500,180.0,187.5,177.5,187.5,6450,0.0,1.0
1999-12-13,19.5,19.5,17.75,17.75,138100,195.0,195.0,177.5,177.5,13810,0.0,1.0
1999-12-14,19.75,20.0,19.25,19.5,206500,197.5,200.0,192.5,195.0,20650,0.0,1.0
1999-12-15,21.38,21.75,19.38,19.75,391500,213.8,217.5,193.8,197.5,39150,0.0,1.0
1999-12-16,24.56,24.63,22.13,22.5,427600,245.6,246.3,221.3,225.0,42760,0.0,1.0
1999-12-17,23.75,27.13,22.63,25.31,486500,237.5,271.3,226.3,253.1,48650,0.0,1.0
1999-12-20,23.25,26.19,22.38,23.88,234300,232.5,261.9,223.8,238.8,23430,0.0,1.0
1999-12-21,24.38,24.38,22.63,23.44,75300,243.8,243.8,226.3,234.4,7530,0.0,1.0
1999-12-22,24.63,25.19,24.38,24.5,67900,246.3,251.9,243.8,245.0,6790,0.0,1.0
1999-12-23,23.5,24.94,23.13,24.94,45200,235.0,249.4,231.3,249.4,4520,0.0,1.0
1999-12-27,23.25,23.63,22.38,23.53,107600,232.5,236.3,223.8,235.3,10760,0.0,1.0
1999-12-28,27.0,27.0,22.69,22.72,417700,270.0,270.0,226.9,227.2,41770,0.0,1.0
1999-12-29,27.75,28.44,26.69,27.44,287200,277.5,284.4,266.9,274.4,28720,0.0,1.0
1999-12-30,27.31,28.13,27.31,28.13,167300,273.1,281.3,273.1,281.3,16730,0.0,1.0
1999-12-31,28.0,28.88,27.56,27.63,74600,280.0,288.8,275.6,276.3,7460,0.0,1.0
2000-01-03,29.56,32.88,28.38,28.62,490400,295.6,328.8,283.8,286.2,49040,0.0,1.0
2000-01-04,28.0,29.75,27.5,28.63,156100,280.0,297.5,275.0,286.3,15610,0.0,1.0
2000-01-05,27.38,28.06,26.25,28.06,240700,273.8,280.6,262.5,280.6,24070,0.0,1.0
2000-01-06,27.81,28.38,27.38,27.38,65500,278.1,283.8,273.8,273.8,6550,0.0,1.0
2000-01-07,28.75,29.63,27.5,27.5,85200,287.5,296.3,275.0,275.0,8520,0.0,1.0
2000-01-10,28.5,29.31,28.38,29.06,125500,285.0,293.1,283.8,290.6,12550,0.0,1.0
2000-01-11,27.81,29.0,27.5,28.69,131200,278.1,290.0,275.0,286.9,13120,0.0,1.0
2000-01-12,25.88,27.69,25.44,27.63,149700,258.8,276.9,254.4,276.3,14970,0.0,1.0
2000-01-13,29.5,29.63,26.75,26.94,243000,295.0,296.3,267.5,269.4,24300,0.0,1.0
2000-01-14,28.38,30.0,28.25,29.88,100600,283.8,300.0,282.5,298.8,10060,0.0,1.0
2000-01-18,28.81,29.0,28.38,28.5,43500,288.1,290.0,283.8,285.0,4350,0.0,1.0
2000-01-19,30.63,31.0,28.38,28.88,193700,306.3,310.0,283.8,288.8,19370,0.0,1.0
2000-01-20,31.38,32.25,30.88,31.0,174300,313.8,322.5,308.8,310.0,17430,0.0,1.0
2000-01-21,34.75,35.63,31.94,32.0,370000,347.5,356.3,319.4,320.0,37000,0.0,1.0
2000-01-24,31.94,37.25,31.64,36.75,338300,319.4,372.5,316.4,367.5,33830,0.0,1.0
2000-01-25,30.0,33.0,29.5,33.0,198800,300.0,330.0,295.0,330.0,19880,0.0,1.0
2000-01-26,31.5,34.0,29.38,30.0,265200,315.0,340.0,293.8,300.0,26520,0.0,1.0
2000-01-27,30.0,31.75,29.13,31.25,113000,300.0,317.5,291.3,312.5,11300,0.0,1.0
2000-01-28,27.0,30.13,26.63,29.19,270700,270.0,301.3,266.3,291.9,27070,0.0,1.0
2000-01-31,26.63,28.0,25.19,26.0,112400,266.3,280.0,251.9,260.0,11240,0.0,1.0
2000-02-01,27.13,27.56,25.75,27.13,90600,271.3,275.6,257.5,271.3,9060,0.0,1.0
2000-02-02,27.13,27.88,26.25,27.13,92700,271.3,278.8,262.5,271.3,9270,0.0,1.0
2000-02-03,28.0,28.13,26.5,27.13,98300,280.0,281.3,265.0,271.3,9830,0.0,1.0
2000-02-04,27.63,28.0,27.25,27.88,45800,276.3,280.0,272.5,278.8,4580,0.0,1.0
2000-02-07,27.75,28.0,27.5,27.75,43100,277.5,280.0,275.0,277.5,4310,0.0,1.0
2000-02-08,30.0,30.38,27.56,27.63,188100,300.0,303.8,275.6,276.3,18810,0.0,1.0
2000-02-09,31.31,32.75,30.5,31.44,291800,313.1,327.5,305.0,314.4,29180,0.0,1.0
2000-02-10,32.88,34.0,31.5,31.75,163700,328.8,340.0,315.0,317.5,16370,0.0,1.0
2000-02-11,32.06,34.0,31.13,34.0,96000,320.6,340.0,311.3,340.0,9600,0.0,1.0
2000-02-14,32.06,32.63,31.75,32.63,57300,320.6,326.3,317.5,326.3,5730,0.0,1.0
2000-02-15,32.13,32.25,30.75,32.06,57800,321.3,322.5,307.5,320.6,5780,0.0,1.0
2000-02-16,36.31,40.0,32.0,32.13,750400,363.1,400.0,320.0,321.3,75040,0.0,1.0
2000-02-17,42.88,45.92,35.0,39.38,873200,428.8,459.2,350.0,393.8,87320,0.0,1.0
2000-02-18,43.38,45.25,40.0,44.94,444400,433.8,452.5,400.0,449.4,44440,0.0,1.0
2000-02-22,49.5,50.25,43.0,45.13,512600,495.0,502.5,430.0,451.3,51260,0.0,1.0
2000-02-23,61.25,61.25,49.75,49.88,1358400,612.5,612.5,497.5,498.8,135840,0.0,1.0
2000-02-24,58.88,61.0,55.25,59.5,1184800,588.8,610.0,552.5,595.0,118480,0.0,1.0
2000-02-25,62.38,65.5,56.0,56.5,1039600,623.8,655.0,560.0,565.0,103960,0.0,1.0
2000-02-28,69.25,75.13,63.44,64.0,1624000,692.5,751.3,634.4,640.0,162400,0.0,1.0
2000-02-29,69.06,74.5,63.25,73.75,1077300,690.6,745.0,632.5,737.5,107730,0.0,1.0
2000-03-01,62.81,64.63,61.38,64.25,2316500,628.1,646.3,613.8,642.5,231650,0.0,1.0
2000-03-02,66.0,69.25,61.5,62.63,1033500,660.0,692.5,615.0,626.3,103350,0.0,1.0
2000-03-03,63.0,67.38,62.31,66.88,402100,630.0,673.8,623.1,668.8,40210,0.0,1.0
2000-03-06,57.13,63.0,56.25,62.88,628800,571.3,630.0,562.5,628.8,62880,0.0,1.0
2000-03-07,50.03,57.0,49.75,56.19,1101600,500.3,570.0,497.5,561.9,110160,0.0,1.0
2000-03-08,47.5,50.38,45.13,50.38,595100,475.0,503.8,451.3,503.8,59510,0.0,1.0
2000-03-09,48.31,48.75,46.13,47.56,599200,483.1,487.5,461.3,475.6,59920,0.0,1.0
2000-03-10,45.5,53.5,45.0,48.25,755400,455.0,535.0,450.0,482.5,75540,0.0,1.0
2000-03-13,44.06,51.25,37.94,38.0,687700,440.6,512.5,379.4,380.0,68770,0.0,1.0
2000-03-14,41.38,45.13,41.0,45.0,595500,413.8,451.3,410.0,450.0,59550,0.0,1.0
2000-03-15,36.63,41.5,35.5,41.13,682700,366.3,415.0,355.0,411.3,68270,0.0,1.0
2000-03-16,41.19,41.5,36.0,38.0,847500,411.9,415.0,360.0,380.0,84750,0.0,1.0
2000-03-17,44.38,44.5,40.25,40.25,352000,443.8,445.0,402.5,402.5,35200,0.0,1.0
2000-03-20,39.88,47.25,39.5,47.13,698400,398.8,472.5,395.0,471.3,69840,0.0,1.0
2000-03-21,42.25,43.19,38.75,39.81,649600,422.5,431.9,387.5,398.1,64960,0.0,1.0
2000-03-22,52.25,53.0,43.25,43.5,918800,522.5,530.0,432.5,435.0,91880,0.0,1.0
2000-03-23,50.0,56.25,48.5,55.63,568500,500.0,562.5,485.0,556.3,56850,0.0,1.0
2000-03-24,48.63,52.75,48.0,52.0,365300,486.3,527.5,480.0,520.0,36530,0.0,1.0
2000-03-27,51.88,55.5,51.0,52.0,316000,518.8,555.0,510.0,520.0,31600,0.0,1.0
2000-03-28,46.63,53.5,44.0,53.19,328300,466.3,535.0,440.0,531.9,32830,0.0,1.0
2000-03-29,44.94,47.25,43.5,46.38,322200,449.4,472.5,435.0,463.8,32220,0.0,1.0
2000-03-30,43.25,49.13,41.25,42.38,209600,432.5,491.3,412.5,423.8,20960,0.0,1.0
2000-03-31,44.5,45.25,41.0,44.63,206600,445.0,452.5,410.0,446.3,20660,0.0,1.0
2000-04-03,36.5,44.5,36.0,44.25,404200,365.0,445.0,360.0,442.5,40420,0.0,1.0
2000-04-04,32.5,39.13,29.5,37.0,1043200,325.0,391.3,295.0,370.0,104320,0.0,1.0
2000-04-05,32.13,34.5,30.5,31.56,567300,321.3,345.0,305.0,315.6,56730,0.0,1.0
2000-04-06,33.56,37.0,32.13,32.63,405700,335.6,370.0,321.3,326.3,40570,0.0,1.0
2000-04-07,34.75,35.81,33.31,35.75,456900,347.5,358.1,333.1,357.5,45690,0.0,1.0
2000-04-10,31.69,36.0,31.0,35.75,261900,316.9,360.0,310.0,357.5,26190,0.0,1.0
2000-04-11,25.63,32.5,25.5,32.5,965700,256.3,325.0,255.0,325.0,96570,0.0,1.0
2000-04-12,26.63,28.0,24.94,27.94,1098800,266.3,280.0,249.4,279.4,109880,0.0,1.0
2000-04-13,29.0,30.5,26.25,27.06,887300,290.0,305.0,262.5,270.6,88730,0.0,1.0
2000-04-14,22.0,29.13,22.0,28.44,945700,220.0,291.3,220.0,284.4,94570,0.0,1.0
2000-04-17,21.75,22.0,19.63,20.75,1377900,217.5,220.0,196.3,207.5,137790,0.0,1.0
2000-04-18,26.25,29.75,22.0,22.0,707300,262.5,297.5,220.0,220.0,70730,0.0,1.0
2000-04-19,25.92,27.5,25.5,27.0,380000,259.2,275.0,255.0,270.0,38000,0.0,1.0
2000-04-20,26.63,27.5,25.0,26.13,274000,266.3,275.0,250.0,261.3,27400,0.0,1.0
2000-04-24,28.75,30.75,25.0,26.94,470700,287.5,307.5,250.0,269.4,47070,0.0,1.0
2000-04-25,34.13,34.63,29.75,30.48,571100,341.3,346.3,297.5,304.8,57110,0.0,1.0
2000-04-26,34.31,37.75,33.88,35.5,497700,343.1,377.5,338.8,355.0,49770,0.0,1.0
2000-04-27,37.38,38.19,31.5,32.88,416100,373.8,381.9,315.0,328.8,41610,0.0,1.0
2000-04-28,38.19,39.5,35.88,38.5,313800,381.9,395.0,358.8,385.0,31380,0.0,1.0
2000-05-01,39.38,39.88,38.75,39.5,275900,393.8,398.8,387.5,395.0,27590,0.0,1.0
2000-05-02,37.56,40.0,37.5,39.56,372500,375.6,400.0,375.0,395.6,37250,0.0,1.0
2000-05-03,32.5,37.5,31.5,37.47,382700,325.0,375.0,315.0,374.7,38270,0.0,1.0
2000-05-04,32.25,34.94,31.88,32.75,326900,322.5,349.4,318.8,327.5,32690,0.0,1.0
2000-05-05,33.44,35.0,31.63,31.63,150000,334.4,350.0,316.3,316.3,15000,0.0,1.0
2000-05-08,30.75,33.31,29.94,31.75,141600,307.5,333.1,299.4,317.5,14160,0.0,1.0
2000-05-09,29.75,33.69,29.75,33.66,195900,297.5,336.9,297.5,336.6,19590,0.0,1.0
2000-05-10,25.63,30.0,25.06,29.94,426000,256.3,300.0,250.6,299.4,42600,0.0,1.0
2000-05-11,29.63,30.13,25.75,26.44,429500,296.3,301.3,257.5,264.4,42950,0.0,1.0
2000-05-12,29.63,32.13,29.13,30.75,436500,296.3,321.3,291.3,307.5,43650,0.0,1.0
2000-05-15,33.63,34.0,28.31,32.0,309400,336.3,340.0,283.1,320.0,30940,0.0,1.0
2000-05-16,32.38,35.63,32.38,35.0,314700,323.8,356.3,323.8,350.0,31470,0.0,1.0
2000-05-17,31.44,32.75,29.13,32.75,416500,314.4,327.5,291.3,327.5,41650,0.0,1.0
2000-05-18,29.81,31.88,29.63,31.88,105000,298.1,318.8,296.3,318.8,10500,0.0,1.0
2000-05-19,29.06,30.5,28.5,28.75,190400,290.6,305.0,285.0,287.5,19040,0.0,1.0
2000-05-22,28.38,28.88,27.0,28.88,243700,283.8,288.8,270.0,288.8,24370,0.0,1.0
2000-05-23,28.5,29.63,26.13,28.25,155100,285.0,296.3,261.3,282.5,15510,0.0,1.0
2000-05-24,26.13,27.88,23.38,27.63,471900,261.3,278.8,233.8,276.3,47190,0.0,1.0
2000-05-25,25.5,28.25,25.38,27.19,146300,255.0,282.5,253.8,271.9,14630,0.0,1.0
2000-05-26,25.13,26.5,24.25,26.5,60900,251.3,265.0,242.5,265.0,6090,0.0,1.0
2000-05-30,27.94,28.5,26.5,26.63,309900,279.4,285.0,265.0,266.3,30990,0.0,1.0
2000-05-31,28.13,28.5,27.63,28.0,326900,281.3,285.0,276.3,280.0,32690,0.0,1.0
2000-06-01,28.75,30.5,27.63,28.31,635500,287.5,305.0,276.3,283.1,63550,0.0,1.0
2000-06-02,29.81,32.0,29.5,30.66,364500,298.1,320.0,295.0,306.6,36450,0.0,1.0
2000-06-05,31.94,32.94,29.25,30.19,422300,319.4,329.4,292.5,301.9,42230,0.0,1.0
2000-06-06,35.56,37.0,31.88,31.88,562900,355.6,370.0,318.8,318.8,56290,0.0,1.0
2000-06-07,36.69,37.5,35.88,35.88,320400,366.9,375.0,358.8,358.8,32040,0.0,1.0
2000-06-08,42.75,45.25,37.38,37.63,1535200,427.5,452.5,373.8,376.3,153520,0.0,1.0
2000-06-09,46.0,47.25,42.75,44.06,572700,460.0,472.5,427.5,440.6,57270,0.0,1.0
2000-06-12,43.75,47.69,40.25,46.5,506800,437.5,476.9,402.5,465.0,50680,0.0,1.0
2000-06-13,42.69,44.5,38.0,43.13,456000,426.9,445.0,380.0,431.3,45600,0.0,1.0
2000-06-14,44.0,45.63,42.5,44.38,250000,440.0,456.3,425.0,443.8,25000,0.0,1.0
2000-06-15,40.94,44.0,39.5,44.0,346900,409.4,440.0,395.0,440.0,34690,0.0,1.0
2000-06-16,39.25,40.69,37.88,40.69,272600,392.5,406.9,378.8,406.9,27260,0.0,1.0
2000-06-19,39.88,40.94,37.0,38.94,463700,398.8,409.4,370.0,389.4,46370,0.0,1.0
2000-06-20,41.5,42.81,40.19,40.19,480300,415.0,428.1,401.9,401.9,48030,0.0,1.0
2000-06-21,41.19,42.25,39.5,41.88,162600,411.9,422.5,395.0,418.8,16260,0.0,1.0
2000-06-22,40.56,42.0,39.69,42.0,301700,405.6,420.0,396.9,420.0,30170,0.0,1.0
2000-06-23,40.25,41.0,38.5,40.53,151100,402.5,410.0,385.0,405.3,15110,0.0,1.0
2000-06-26,45.0,47.0,39.25,40.13,551500,450.0,470.0,392.5,401.3,55150,0.0,1.0
2000-06-27,44.56,47.94,44.06,45.63,445800,445.6,479.4,440.6,456.3,44580,0.0,1.0
2000-06-28,50.13,51.0,43.75,43.88,702200,501.3,510.0,437.5,438.8,70220,0.0,1.0
2000-06-29,46.88,48.56,46.25,47.38,508300,468.8,485.6,462.5,473.8,50830,0.0,1.0
2000-06-30,48.25,48.63,47.19,47.25,372900,482.5,486.3,471.9,472.5,37290,0.0,1.0
2000-07-03,46.63,47.5,45.75,47.25,151500,466.3,475.0,457.5,472.5,15150,0.0,1.0
2000-07-05,49.5,49.5,45.5,46.63,280300,495.0,495.0,455.0,466.3,28030,0.0,1.0
2000-07-06,48.06,49.0,45.56,48.63,293600,480.6,490.0,455.6,486.3,29360,0.0,1.0
2000-07-07,48.63,52.13,47.63,48.25,453600,486.3,521.3,476.3,482.5,45360,0.0,1.0
2000-07-10,50.5,52.0,48.38,48.38,362000,505.0,520.0,483.8,483.8,36200,0.0,1.0
2000-07-11,54.13,54.13,49.94,50.0,675700,541.3,541.3,499.4,500.0,67570,0.0,1.0
2000-07-12,53.88,56.88,53.25,54.94,504700,538.8,568.8,532.5,549.4,50470,0.0,1.0
2000-07-13,57.13,57.13,52.13,54.31,482300,571.3,571.3,521.3,543.1,48230,0.0,1.0
2000-07-14,58.25,59.0,56.25,56.81,425200,582.5,590.0,562.5,568.1,42520,0.0,1.0
2000-07-17,59.69,61.88,58.0,58.44,491400,596.9,618.8,580.0,584.4,49140,0.0,1.0
2000-07-18,54.48,59.0,54.31,58.13,505100,544.8,590.0,543.1,581.3,50510,0.0,1.0
2000-07-19,53.75,54.5,53.25,54.44,284400,537.5,545.0,532.5,544.4,28440,0.0,1.0
2000-07-20,52.25,57.88,52.06,53.56,295200,522.5,578.8,520.6,535.6,29520,0.0,1.0
2000-07-21,51.13,54.75,49.75,53.13,278100,511.3,547.5,497.5,531.3,27810,0.0,1.0
2000-07-24,52.88,54.5,50.63,51.0,245400,528.8,545.0,506.3,510.0,24540,0.0,1.0
2000-07-25,46.5,53.94,45.69,53.69,407100,465.0,539.4,456.9,536.9,40710,0.0,1.0
2000-07-26,44.13,46.0,42.5,45.5,465700,441.3,460.0,425.0,455.0,46570,0.0,1.0
2000-07-27,42.63,43.69,41.0,43.09,260500,426.3,436.9,410.0,430.9,26050,0.0,1.0
2000-07-28,32.56,41.75,31.75,41.25,1309600,325.6,417.5,317.5,412.5,130960,0.0,1.0
2000-07-31,37.0,38.25,33.75,34.0,591900,370.0,382.5,337.5,340.0,59190,0.0,1.0
2000-08-01,34.5,37.63,34.25,37.63,165200,345.0,376.3,342.5,376.3,16520,0.0,1.0
2000-08-02,33.25,35.88,33.0,35.31,301600,332.5,358.8,330.0,353.1,30160,0.0,1.0
2000-08-03,35.56,35.63,30.38,32.31,369000,355.6,356.3,303.8,323.1,36900,0.0,1.0
2000-08-04,37.13,37.88,35.94,36.13,244300,371.3,378.8,359.4,361.3,24430,0.0,1.0
2000-08-07,35.5,38.13,35.5,38.0,226900,355.0,381.3,355.0,380.0,22690,0.0,1.0
2000-08-08,37.69,39.75,34.75,36.31,302400,376.9,397.5,347.5,363.1,30240,0.0,1.0
2000-08-09,39.44,40.13,38.06,38.47,260100,394.4,401.3,380.6,384.7,26010,0.0,1.0
2000-08-10,39.92,40.38,38.81,39.44,348700,399.2,403.8,388.1,394.4,34870,0.0,1.0
2000-08-11,41.06,41.25,37.0,40.0,198100,410.6,412.5,370.0,400.0,19810,0.0,1.0
2000-08-14,38.75,41.75,38.75,41.38,191200,387.5,417.5,387.5,413.8,19120,0.0,1.0
2000-08-15,40.75,41.5,38.94,39.19,184900,407.5,415.0,389.4,391.9,18490,0.0,1.0
2000-08-16,42.5,43.25,40.38,40.75,169800,425.0,432.5,403.8,407.5,16980,0.0,1.0
2000-08-17,42.56,43.25,41.75,42.03,97900,425.6,432.5,417.5,420.3,9790,0.0,1.0
2000-08-18,42.38,45.19,40.56,43.5,241000,423.8,451.9,405.6,435.0,24100,0.0,1.0
2000-08-21,45.06,45.19,42.63,42.88,159100,450.6,451.9,426.3,428.8,15910,0.0,1.0
2000-08-22,45.88,46.38,44.75,44.75,89300,458.8,463.8,447.5,447.5,8930,0.0,1.0
2000-08-23,45.44,45.94,42.94,45.69,130800,454.4,459.4,429.4,456.9,13080,0.0,1.0
2000-08-24,43.63,45.75,43.38,44.94,110400,436.3,457.5,433.8,449.4,11040,0.0,1.0
2000-08-25,43.88,44.13,43.0,44.0,94400,438.8,441.3,430.0,440.0,9440,0.0,1.0
2000-08-28,45.06,46.75,43.88,44.5,181400,450.6,467.5,438.8,445.0,18140,0.0,1.0
2000-08-29,44.25,45.25,42.56,44.63,154900,442.5,452.5,425.6,446.3,15490,0.0,1.0
2000-08-30,42.06,44.56,41.75,44.5,250000,420.6,445.6,417.5,445.0,25000,0.0,1.0
2000-08-31,42.44,44.25,41.63,41.75,202800,424.4,442.5,416.3,417.5,20280,0.0,1.0
2000-09-01,46.25,46.25,41.75,43.5,233400,462.5,462.5,417.5,435.0,23340,0.0,1.0
2000-09-05,45.75,47.06,43.5,47.06,212600,457.5,470.6,435.0,470.6,21260,0.0,1.0
2000-09-06,42.69,45.38,42.5,44.97,111900,426.9,453.8,425.0,449.7,11190,0.0,1.0
2000-09-07,48.75,49.5,42.75,43.5,298100,487.5,495.0,427.5,435.0,29810,0.0,1.0
2000-09-08,48.13,49.13,46.25,48.75,201300,481.3,491.3,462.5,487.5,20130,0.0,1.0
2000-09-11,48.13,49.94,46.94,47.31,176900,481.3,499.4,469.4,473.1,17690,0.0,1.0
2000-09-12,53.75,54.0,48.0,48.94,528500,537.5,540.0,480.0,489.4,52850,0.0,1.0
2000-09-13,58.25,58.38,52.88,53.03,608300,582.5,583.8,528.8,530.3,60830,0.0,1.0
2000-09-14,60.75,61.5,58.38,59.13,754300,607.5,615.0,583.8,591.3,75430,0.0,1.0
2000-09-15,55.81,60.19,54.75,60.16,480800,558.1,601.9,547.5,601.6,48080,0.0,1.0
2000-09-18,56.69,57.13,53.06,54.06,316900,566.9,571.3,530.6,540.6,31690,0.0,1.0
2000-09-19,57.0,60.0,55.69,57.63,459300,570.0,600.0,556.9,576.3,45930,0.0,1.0
2000-09-20,57.38,58.44,55.13,58.25,638300,573.8,584.4,551.3,582.5,63830,0.0,1.0
2000-09-21,56.25,58.25,55.63,57.75,286200,562.5,582.5,556.3,577.5,28620,0.0,1.0
2000-09-22,52.88,53.5,51.25,52.0,407400,528.8,535.0,512.5,520.0,40740,0.0,1.0
2000-09-25,53.0,56.38,52.81,54.0,271100,530.0,563.8,528.1,540.0,27110,0.0,1.0
2000-09-26,52.13,53.0,50.69,52.81,337600,521.3,530.0,506.9,528.1,33760,0.0,1.0
2000-09-27,49.06,52.75,47.88,52.13,272900,490.6,527.5,478.8,521.3,27290,0.0,1.0
2000-09-28,52.13,53.0,48.0,48.63,247700,521.3,530.0,480.0,486.3,24770,0.0,1.0
2000-09-29,49.16,52.88,49.13,52.88,600000,491.6,528.8,491.3,528.8,60000,0.0,1.0
2000-10-02,49.81,52.75,49.31,49.41,139800,498.1,527.5,493.1,494.1,13980,0.0,1.0
2000-10-03,48.13,50.88,47.88,50.25,167400,481.3,508.8,478.8,502.5,16740,0.0,1.0
2000-10-04,46.19,47.75,45.56,47.5,256300,461.9,477.5,455.6,475.0,25630,0.0,1.0
2000-10-05,43.31,46.63,43.0,45.88,156700,433.1,466.3,430.0,458.8,15670,0.0,1.0
2000-10-06,41.63,45.13,40.25,42.88,190600,416.3,451.3,402.5,428.8,19060,0.0,1.0
2000-10-09,41.19,41.38,37.38,41.0,249800,411.9,413.8,373.8,410.0,24980,0.0,1.0
2000-10-10,37.94,41.44,36.38,41.44,238500,379.4,414.4,363.8,414.4,23850,0.0,1.0
2000-10-11,39.0,41.38,35.25,35.56,250700,390.0,413.8,352.5,355.6,25070,0.0,1.0
2000-10-12,41.13,42.13,38.88,40.03,414300,411.3,421.3,388.8,400.3,41430,0.0,1.0
2000-10-13,45.19,45.5,41.5,43.97,375300,451.9,455.0,415.0,439.7,37530,0.0,1.0
2000-10-16,50.06,50.88,44.75,45.44,443600,500.6,508.8,447.5,454.4,44360,0.0,1.0
2000-10-17,48.0,50.38,47.31,49.84,460000,480.0,503.8,473.1,498.4,46000,0.0,1.0
2000-10-18,46.88,49.44,44.5,46.75,291100,468.8,494.4,445.0,467.5,29110,0.0,1.0
2000-10-19,52.0,53.38,47.5,47.75,340900,520.0,533.8,475.0,477.5,34090,0.0,1.0
2000-10-20,52.5,54.63,50.63,52.56,237400,525.0,546.3,506.3,525.6,23740,0.0,1.0
2000-10-23,52.81,55.94,52.38,54.25,456500,528.1,559.4,523.8,542.5,45650,0.0,1.0
2000-10-24,49.5,54.88,49.25,54.13,293400,495.0,548.8,492.5,541.3,29340,0.0,1.0
2000-10-25,47.0,51.44,45.94,48.13,221200,470.0,514.4,459.4,481.3,22120,0.0,1.0
2000-10-26,50.38,51.5,46.0,46.63,399000,503.8,515.0,460.0,466.3,39900,0.0,1.0
2000-10-27,46.13,51.88,45.75,51.69,198300,461.3,518.8,457.5,516.9,19830,0.0,1.0
2000-10-30,46.06,48.53,44.25,46.09,350100,460.6,485.3,442.5,460.9,35010,0.0,1.0
2000-10-31,47.75,49.56,46.89,47.25,373500,477.5,495.6,468.9,472.5,37350,0.0,1.0
2000-11-01,47.81,49.0,44.0,46.81,188400,478.1,490.0,440.0,468.1,18840,0.0,1.0
2000-11-02,48.31,49.56,47.94,48.75,176700,483.1,495.6,479.4,487.5,17670,0.0,1.0
2000-11-03,47.31,48.5,46.0,48.5,162400,473.1,485.0,460.0,485.0,16240,0.0,1.0
2000-11-06,48.25,48.75,47.44,47.94,120000,482.5,487.5,474.4,479.4,12000,0.0,1.0
2000-11-07,45.75,48.0,43.75,47.75,159800,457.5,480.0,437.5,477.5,15980,0.0,1.0
2000-11-08,43.94,47.0,43.75,46.94,141000,439.4,470.0,437.5,469.4,14100,0.0,1.0
2000-11-09,43.44,45.13,41.5,42.63,180100,434.4,451.3,415.0,426.3,18010,0.0,1.0
2000-11-10,38.94,43.5,38.94,43.47,219500,389.4,435.0,389.4,434.7,21950,0.0,1.0
2000-11-13,36.0,37.13,34.13,35.25,630400,360.0,371.3,341.3,352.5,63040,0.0,1.0
2000-11-14,38.0,39.75,37.0,38.0,393000,380.0,397.5,370.0,380.0,39300,0.0,1.0
2000-11-15,37.25,38.25,36.5,38.06,287700,372.5,382.5,365.0,380.6,28770,0.0,1.0
2000-11-16,34.48,37.13,33.56,36.94,280600,344.8,371.3,335.6,369.4,28060,0.0,1.0
2000-11-17,33.13,34.63,31.63,34.44,434300,331.3,346.3,316.3,344.4,43430,0.0,1.0
2000-11-20,27.5,31.0,26.75,30.0,690800,275.0,310.0,267.5,300.0,69080,0.0,1.0
2000-11-21,25.63,29.44,24.88,29.41,684000,256.3,294.4,248.8,294.1,68400,0.0,1.0
2000-11-22,25.0,27.81,24.5,25.53,638300,250.0,278.1,245.0,255.3,63830,0.0,1.0
2000-11-24,32.63,32.63,26.0,26.25,214800,326.3,326.3,260.0,262.5,21480,0.0,1.0
2000-11-27,28.81,34.25,28.38,33.75,604300,288.1,342.5,283.8,337.5,60430,0.0,1.0
2000-11-28,26.31,28.88,25.5,28.06,387400,263.1,288.8,255.0,280.6,38740,0.0,1.0
2000-11-29,24.75,26.75,23.31,26.44,708300,247.5,267.5,233.1,264.4,70830,0.0,1.0
2000-11-30,23.75,25.75,22.5,25.56,549900,237.5,257.5,225.0,255.6,54990,0.0,1.0
2000-12-01,27.0,30.13,24.56,25.0,813400,270.0,301.3,245.6,250.0,81340,0.0,1.0
2000-12-04,26.25,29.0,25.75,27.31,415600,262.5,290.0,257.5,273.1,41560,0.0,1.0
2000-12-05,33.5,33.75,27.56,28.0,586100,335.0,337.5,275.6,280.0,58610,0.0,1.0
2000-12-06,32.75,35.38,31.75,34.0,297100,327.5,353.8,317.5,340.0,29710,0.0,1.0
2000-12-07,31.75,32.31,29.5,32.31,247300,317.5,323.1,295.0,323.1,24730,0.0,1.0
2000-12-08,32.88,36.0,31.5,33.88,416000,328.8,360.0,315.0,338.8,41600,0.0,1.0
2000-12-11,35.5,36.0,32.0,33.06,602300,355.0,360.0,320.0,330.6,60230,0.0,1.0
2000-12-12,33.94,35.13,33.0,35.13,174400,339.4,351.3,330.0,351.3,17440,0.0,1.0
2000-12-13,33.0,35.0,31.75,33.56,276700,330.0,350.0,317.5,335.6,27670,0.0,1.0
2000-12-14,30.44,32.94,30.0,32.28,223900,304.4,329.4,300.0,322.8,22390,0.0,1.0
2000-12-15,30.0,30.13,28.38,29.91,239200,300.0,301.3,283.8,299.1,23920,0.0,1.0
2000-12-18,28.88,32.0,28.25,30.94,287700,288.8,320.0,282.5,309.4,28770,0.0,1.0
2000-12-19,29.0,32.56,28.0,28.94,227300,290.0,325.6,280.0,289.4,22730,0.0,1.0
2000-12-20,26.0,28.81,25.0,26.25,439200,260.0,288.1,250.0,262.5,43920,0.0,1.0
2000-12-21,23.5,25.88,22.5,25.88,525200,235.0,258.8,225.0,258.8,52520,0.0,1.0
2000-12-22,24.75,25.88,22.63,23.94,540200,247.5,258.8,226.3,239.4,54020,0.0,1.0
2000-12-26,23.0,25.94,23.0,25.88,273700,230.0,259.4,230.0,258.8,27370,0.0,1.0
2000-12-27,27.5,27.5,22.81,24.0,686400,275.0,275.0,228.1,240.0,68640,0.0,1.0
2000-12-28,28.25,28.5,26.13,26.16,234600,282.5,285.0,261.3,261.6,23460,0.0,1.0
2000-12-29,28.56,29.63,27.5,27.56,312900,285.6,296.3,275.0,275.6,31290,0.0,1.0
2001-01-02,23.69,29.38,23.38,29.38,485300,236.9,293.8,233.8,293.8,48530,0.0,1.0
2001-01-03,24.75,25.5,21.81,23.16,721200,247.5,255.0,218.1,231.6,72120,0.0,1.0
2001-01-04,23.38,26.75,22.88,25.97,595800,233.8,267.5,228.8,259.7,59580,0.0,1.0
2001-01-05,22.0,24.25,21.69,24.0,248700,220.0,242.5,216.9,240.0,24870,0.0,1.0
2001-01-08,21.19,22.88,20.56,22.81,370300,211.9,228.8,205.6,228.1,37030,0.0,1.0
2001-01-09,23.88,25.5,21.13,21.25,457900,238.8,255.0,211.3,212.5,45790,0.0,1.0
2001-01-10,26.75,27.06,23.38,24.0,214500,267.5,270.6,233.8,240.0,21450,0.0,1.0
2001-01-11,28.0,28.0,25.75,26.81,288700,280.0,280.0,257.5,268.1,28870,0.0,1.0
2001-01-12,27.63,28.63,25.75,28.08,329300,276.3,286.3,257.5,280.8,32930,0.0,1.0
2001-01-16,29.31,29.75,27.0,28.25,225700,293.1,297.5,270.0,282.5,22570,0.0,1.0
2001-01-17,34.38,34.63,29.38,29.88,782700,343.8,346.3,293.8,298.8,78270,0.0,1.0
2001-01-18,34.75,34.88,33.5,34.06,343800,347.5,348.8,335.0,340.6,34380,0.0,1.0
2001-01-19,31.69,34.88,31.0,34.19,312000,316.9,348.8,310.0,341.9,31200,0.0,1.0
2001-01-22,32.81,33.88,30.19,31.63,417800,328.1,338.8,301.9,316.3,41780,0.0,1.0
2001-01-23,23.19,31.63,22.5,30.94,5088800,231.9,316.3,225.0,309.4,508880,0.0,1.0
2001-01-24,20.19,22.63,19.75,22.63,3104900,201.9,226.3,197.5,226.3,310490,0.0,1.0
2001-01-25,19.56,20.0,19.06,19.88,1281900,195.6,200.0,190.6,198.8,128190,0.0,1.0
2001-01-26,19.81,20.44,19.19,19.63,1061700,198.1,204.4,191.9,196.3,106170,0.0,1.0
2001-01-29,21.31,21.44,19.88,20.44,760600,213.1,214.4,198.8,204.4,76060,0.0,1.0
2001-01-30,21.31,21.88,20.63,21.88,367300,213.1,218.8,206.3,218.8,36730,0.0,1.0
2001-01-31,20.69,22.13,20.31,21.5,546200,206.9,221.3,203.1,215.0,54620,0.0,1.0
2001-02-01,20.0,21.0,19.25,21.0,270500,200.0,210.0,192.5,210.0,27050,0.0,1.0
2001-02-02,18.38,20.5,18.25,20.13,387300,183.8,205.0,182.5,201.3,38730,0.0,1.0
2001-02-05,17.06,18.44,17.06,18.44,631800,170.6,184.4,170.6,184.4,63180,0.0,1.0
2001-02-06,16.44,17.31,16.16,17.13,796400,164.4,173.1,161.6,171.3,79640,0.0,1.0
2001-02-07,16.75,17.44,16.06,16.69,572300,167.5,174.4,160.6,166.9,57230,0.0,1.0
2001-02-08,17.5,17.94,16.88,17.19,274400,175.0,179.4,168.8,171.9,27440,0.0,1.0
2001-02-09,16.63,17.69,16.5,17.63,260400,166.3,176.9,165.0,176.3,26040,0.0,1.0
2001-02-12,19.13,19.25,16.5,16.88,470200,191.3,192.5,165.0,168.8,47020,0.0,1.0
2001-02-13,18.06,19.63,17.94,19.06,374700,180.6,196.3,179.4,190.6,37470,0.0,1.0
2001-02-14,19.81,19.88,17.75,18.13,302600,198.1,198.8,177.5,181.3,30260,0.0,1.0
2001-02-15,20.25,20.5,19.63,20.31,348000,202.5,205.0,196.3,203.1,34800,0.0,1.0
2001-02-16,18.94,20.13,18.25,19.97,235100,189.4,201.3,182.5,199.7,23510,0.0,1.0
2001-02-20,18.75,19.38,18.5,19.13,334600,187.5,193.8,185.0,191.3,33460,0.0,1.0
2001-02-21,18.44,18.69,18.0,18.63,391000,184.4,186.9,180.0,186.3,39100,0.0,1.0
2001-02-22,18.38,19.0,17.25,18.63,394600,183.8,190.0,172.5,186.3,39460,0.0,1.0
2001-02-23,18.75,19.06,17.56,18.06,218000,187.5,190.6,175.6,180.6,21800,0.0,1.0
2001-02-26,19.25,19.55,18.44,18.88,191800,192.5,195.5,184.4,188.8,19180,0.0,1.0
2001-02-27,18.06,19.44,18.0,19.19,142700,180.6,194.4,180.0,191.9,14270,0.0,1.0
2001-02-28,16.94,18.19,16.56,18.06,252200,169.4,181.9,165.6,180.6,25220,0.0,1.0
2001-03-01,17.06,17.13,16.0,16.63,181400,170.6,171.3,160.0,166.3,18140,0.0,1.0
2001-03-02,17.69,17.94,16.38,16.63,158900,176.9,179.4,163.8,166.3,15890,0.0,1.0
2001-03-05,18.13,18.31,16.88,17.56,224200,181.3,183.1,168.8,175.6,22420,0.0,1.0
2001-03-06,17.63,18.44,17.0,18.31,176700,176.3,184.4,170.0,183.1,17670,0.0,1.0
2001-03-07,16.81,17.88,16.75,17.88,101700,168.1,178.8,167.5,178.8,10170,0.0,1.0
2001-03-08,16.63,17.31,16.44,16.75,160100,166.3,173.1,164.4,167.5,16010,0.0,1.0
2001-03-09,16.31,16.63,15.38,16.56,223400,163.1,166.3,153.8,165.6,22340,0.0,1.0
2001-03-12,15.38,16.19,15.25,16.06,246200,153.8,161.9,152.5,160.6,24620,0.0,1.0
2001-03-13,16.19,16.44,15.25,15.38,243200,161.9,164.4,152.5,153.8,24320,0.0,1.0
2001-03-14,15.31,16.38,15.25,15.63,327800,153.1,163.8,152.5,156.3,32780,0.0,1.0
2001-03-15,15.38,16.25,15.31,15.81,205000,153.8,162.5,153.1,158.1,20500,0.0,1.0
2001-03-16,14.25,15.44,14.0,15.31,213100,142.5,154.4,140.0,153.1,21310,0.0,1.0
2001-03-19,15.31,15.38,14.38,14.5,133100,153.1,153.8,143.8,145.0,13310,0.0,1.0
2001-03-20,15.17,16.19,14.75,15.5,276600,151.7,161.9,147.5,155.0,27660,0.0,1.0
2001-03-21,13.92,14.81,13.56,14.38,259000,139.2,148.1,135.6,143.8,25900,0.0,1.0
2001-03-22,14.5,14.81,13.25,14.0,342800,145.0,148.1,132.5,140.0,34280,0.0,1.0
2001-03-23,15.5,16.13,14.69,14.75,205200,155.0,161.3,146.9,147.5,20520,0.0,1.0
2001-03-26,15.56,16.06,14.94,15.94,355500,155.6,160.6,149.4,159.4,35550,0.0,1.0
2001-03-27,15.56,16.0,15.56,15.88,90800,155.6,160.0,155.6,158.8,9080,0.0,1.0
2001-03-28,15.13,15.63,15.06,15.63,142300,151.3,156.3,150.6,156.3,14230,0.0,1.0
2001-03-29,15.19,15.88,14.75,15.05,200000,151.9,158.8,147.5,150.5,20000,0.0,1.0
2001-03-30,16.06,16.13,15.06,15.13,167500,160.6,161.3,150.6,151.3,16750,0.0,1.0
2001-04-02,12.25,13.88,11.0,13.75,1039800,122.5,138.8,110.0,137.5,103980,0.0,1.0
2001-04-03,11.06,11.88,10.75,11.81,612000,110.6,118.8,107.5,118.1,61200,0.0,1.0
2001-04-04,11.31,11.75,11.0,11.19,374600,113.1,117.5,110.0,111.9,37460,0.0,1.0
2001-04-05,11.94,12.56,11.06,12.0,196000,119.4,125.6,110.6,120.0,19600,0.0,1.0
2001-04-06,11.25,12.19,11.13,12.19,142500,112.5,121.9,111.3,121.9,14250,0.0,1.0
2001-04-09,11.8,11.84,11.04,11.27,246700,118.0,118.4,110.4,112.7,24670,0.0,1.0
2001-04-10,12.4,13.24,11.8,11.8,223700,124.0,132.4,118.0,118.0,22370,0.0,1.0
2001-04-11,12.83,13.14,12.4,13.0,193900,128.3,131.4,124.0,130.0,19390,0.0,1.0
2001-04-12,14.03,14.5,12.6,12.88,132100,140.3,145.0,126.0,128.8,13210,0.0,1.0
2001-04-16,13.53,13.85,13.4,13.58,67200,135.3,138.5,134.0,135.8,6720,0.0,1.0
2001-04-17,13.31,13.52,13.0,13.0,98300,133.1,135.2,130.0,130.0,9830,0.0,1.0
2001-04-18,14.72,14.85,13.85,14.02,178100,147.2,148.5,138.5,140.2,17810,0.0,1.0
2001-04-19,14.62,14.95,14.37,14.8,97600,146.2,149.5,143.7,148.0,9760,0.0,1.0
2001-04-20,14.7,14.85,14.01,14.75,147100,147.0,148.5,140.1,147.5,14710,0.0,1.0
2001-04-23,13.8,14.07,13.8,14.05,89200,138.0,140.7,138.0,140.5,8920,0.0,1.0
2001-04-24,12.83,13.89,12.8,13.85,146100,128.3,138.9,128.0,138.5,14610,0.0,1.0
2001-04-25,12.9,13.17,12.12,13.17,386800,129.0,131.7,121.2,131.7,38680,0.0,1.0
2001-04-26,13.63,13.84,12.75,12.92,290200,136.3,138.4,127.5,129.2,29020,0.0,1.0
2001-04-27,15.19,15.2,13.48,13.73,143400,151.9,152.0,134.8,137.3,14340,0.0,1.0
2001-04-30,15.6,16.35,15.0,15.29,378100,156.0,163.5,150.0,152.9,37810,0.0,1.0
2001-05-01,15.73,16.15,15.55,15.65,209300,157.3,161.5,155.5,156.5,20930,0.0,1.0
2001-05-02,15.93,16.2,15.37,15.72,134200,159.3,162.0,153.7,157.2,13420,0.0,1.0
2001-05-03,15.4,15.94,15.25,15.94,86900,154.0,159.4,152.5,159.4,8690,0.0,1.0
2001-05-04,15.0,15.34,14.83,15.33,135200,150.0,153.4,148.3,153.3,13520,0.0,1.0
2001-05-07,19.01,19.25,15.05,15.05,856700,190.1,192.5,150.5,150.5,85670,0.0,1.0
2001-05-08,18.9,19.49,18.37,19.49,366400,189.0,194.9,183.7,194.9,36640,0.0,1.0
2001-05-09,19.09,19.7,18.45,18.53,238700,190.9,197.0,184.5,185.3,23870,0.0,1.0
2001-05-10,18.55,19.73,18.3,19.19,162800,185.5,197.3,183.0,191.9,16280,0.0,1.0
2001-05-11,19.2,19.22,18.2,18.53,229100,192.0,192.2,182.0,185.3,22910,0.0,1.0
2001-05-14,19.61,20.38,18.76,19.01,269200,196.1,203.8,187.6,190.1,26920,0.0,1.0
2001-05-15,19.14,19.8,18.1,19.05,196800,191.4,198.0,181.0,190.5,19680,0.0,1.0
2001-05-16,18.95,19.32,18.83,18.99,240500,189.5,193.2,188.3,189.9,24050,0.0,1.0
2001-05-17,21.3,22.0,18.95,19.0,615100,213.0,220.0,189.5,190.0,61510,0.0,1.0
2001-05-18,25.24,25.9,21.21,21.22,1281700,252.4,259.0,212.1,212.2,128170,0.0,1.0
2001-05-21,25.15,27.9,24.9,25.72,845400,251.5,279.0,249.0,257.2,84540,0.0,1.0
2001-05-22,25.0,26.5,24.5,25.8,334800,250.0,265.0,245.0,258.0,33480,0.0,1.0
2001-05-23,24.01,25.15,23.96,25.1,223500,240.1,251.5,239.6,251.0,22350,0.0,1.0
2001-05-24,24.47,24.5,23.3,24.34,177100,244.7,245.0,233.0,243.4,17710,0.0,1.0
2001-05-25,24.72,27.0,24.29,24.49,189800,247.2,270.0,242.9,244.9,18980,0.0,1.0
2001-05-29,25.66,27.5,24.87,25.15,576000,256.6,275.0,248.7,251.5,57600,0.0,1.0
2001-05-30,24.39,25.5,22.52,25.14,765700,243.9,255.0,225.2,251.4,76570,0.0,1.0
2001-05-31,25.96,26.45,24.62,24.89,274700,259.6,264.5,246.2,248.9,27470,0.0,1.0
2001-06-01,25.73,26.42,24.86,25.9,242300,257.3,264.2,248.6,259.0,24230,0.0,1.0
2001-06-04,26.73,27.6,25.9,26.11,253300,267.3,276.0,259.0,261.1,25330,0.0,1.0
2001-06-05,26.58,26.7,26.25,26.7,214700,265.8,267.0,262.5,267.0,21470,0.0,1.0
2001-06-06,26.39,26.65,25.59,26.48,113300,263.9,266.5,255.9,264.8,11330,0.0,1.0
2001-06-07,27.49,27.65,25.8,25.9,260300,274.9,276.5,258.0,259.0,26030,0.0,1.0
2001-06-08,26.65,27.25,26.05,26.7,169300,266.5,272.5,260.5,267.0,16930,0.0,1.0
2001-06-11,25.44,26.7,24.71,26.7,173700,254.4,267.0,247.1,267.0,17370,0.0,1.0
2001-06-12,23.96,24.99,23.7,24.99,353300,239.6,249.9,237.0,249.9,35330,0.0,1.0
2001-06-13,23.1,24.85,22.95,24.18,215500,231.0,248.5,229.5,241.8,21550,0.0,1.0
2001-06-14,21.62,23.3,21.5,23.03,231700,216.2,233.0,215.0,230.3,23170,0.0,1.0
2001-06-15,22.55,22.6,21.0,21.39,279700,225.5,226.0,210.0,213.9,27970,0.0,1.0
2001-06-18,21.08,23.16,20.5,22.6,271900,210.8,231.6,205.0,226.0,27190,0.0,1.0
2001-06-19,19.99,22.55,19.75,21.84,165800,199.9,225.5,197.5,218.4,16580,0.0,1.0
2001-06-20,19.22,19.76,17.85,19.7,231500,192.2,197.6,178.5,197.0,23150,0.0,1.0
2001-06-21,20.59,20.67,18.8,18.86,141600,205.9,206.7,188.0,188.6,14160,0.0,1.0
2001-06-22,21.26,21.91,20.26,20.27,195900,212.6,219.1,202.6,202.7,19590,0.0,1.0
2001-06-25,20.8,22.0,20.35,21.9,83900,208.0,220.0,203.5,219.0,8390,0.0,1.0
2001-06-26,21.69,21.78,20.36,20.41,104000,216.9,217.8,203.6,204.1,10400,0.0,1.0
2001-06-27,21.91,22.14,21.53,21.79,185000,219.1,221.4,215.3,217.9,18500,0.0,1.0
2001-06-28,22.85,23.7,21.96,21.96,222400,228.5,237.0,219.6,219.6,22240,0.0,1.0
2001-06-29,25.8,27.24,22.85,22.94,131300,258.0,272.4,228.5,229.4,13130,0.0,1.0
2001-07-02,23.36,24.5,23.25,23.55,147400,233.6,245.0,232.5,235.5,14740,0.0,1.0
2001-07-03,23.12,23.35,22.7,23.3,60500,231.2,233.5,227.0,233.0,6050,0.0,1.0
2001-07-05,22.5,23.46,22.5,22.98,62500,225.0,234.6,225.0,229.8,6250,0.0,1.0
2001-07-06,21.2,22.2,20.71,22.2,96300,212.0,222.0,207.1,222.0,9630,0.0,1.0
2001-07-09,21.51,21.8,20.6,20.97,42000,215.1,218.0,206.0,209.7,4200,0.0,1.0
2001-07-10,19.62,22.07,19.55,21.71,154400,196.2,220.7,195.5,217.1,15440,0.0,1.0
2001-07-11,18.75,19.39,18.7,19.39,215500,187.5,193.9,187.0,193.9,21550,0.0,1.0
2001-07-12,19.8,20.0,18.74,19.4,253900,198.0,200.0,187.4,194.0,25390,0.0,1.0
2001-07-13,20.04,20.05,19.36,19.36,243600,200.4,200.5,193.6,193.6,24360,0.0,1.0
2001-07-16,19.99,20.1,18.87,20.05,94200,199.9,201.0,188.7,200.5,9420,0.0,1.0
2001-07-17,20.35,20.35,19.37,19.7,64500,203.5,203.5,193.7,197.0,6450,0.0,1.0
2001-07-18,18.86,20.17,18.86,19.67,150500,188.6,201.7,188.6,196.7,15050,0.0,1.0
2001-07-19,19.34,19.75,19.0,19.06,125100,193.4,197.5,190.0,190.6,12510,0.0,1.0
2001-07-20,19.0,19.6,18.76,19.3,61300,190.0,196.0,187.6,193.0,6130,0.0,1.0
2001-07-23,17.78,19.25,17.5,19.23,167600,177.8,192.5,175.0,192.3,16760,0.0,1.0
2001-07-24,17.7,18.0,17.05,17.75,105000,177.0,180.0,170.5,177.5,10500,0.0,1.0
2001-07-25,18.14,18.19,16.75,17.5,172900,181.4,181.9,167.5,175.0,17290,0.0,1.0
2001-07-26,17.73,17.75,16.99,17.18,50800,177.3,177.5,169.9,171.8,5080,0.0,1.0
2001-07-27,17.69,18.25,16.76,17.18,73200,176.9,182.5,167.6,171.8,7320,0.0,1.0
2001-07-30,17.52,18.29,16.53,17.48,123700,175.2,182.9,165.3,174.8,12370,0.0,1.0
2001-07-31,17.01,17.6,15.8,17.6,225600,170.1,176.0,158.0,176.0,22560,0.0,1.0
2001-08-01,16.82,17.13,16.48,17.0,105600,168.2,171.3,164.8,170.0,10560,0.0,1.0
2001-08-02,17.1,17.74,16.6,16.9,82200,171.0,177.4,166.0,169.0,8220,0.0,1.0
2001-08-03,17.66,18.0,16.9,17.13,44400,176.6,180.0,169.0,171.3,4440,0.0,1.0
2001-08-06,17.29,18.03,16.65,17.59,78800,172.9,180.3,166.5,175.9,7880,0.0,1.0
2001-08-07,16.95,17.46,16.62,17.0,83200,169.5,174.6,166.2,170.0,8320,0.0,1.0
2001-08-08,15.87,17.08,15.5,16.73,55600,158.7,170.8,155.0,167.3,5560,0.0,1.0
2001-08-09,15.71,16.12,15.05,15.76,76300,157.1,161.2,150.5,157.6,7630,0.0,1.0
2001-08-10,15.25,16.0,14.77,15.88,106200,152.5,160.0,147.7,158.8,10620,0.0,1.0
2001-08-13,15.14,15.75,14.95,15.25,103500,151.4,157.5,149.5,152.5,10350,0.0,1.0
2001-08-14,15.66,16.66,15.29,15.6,131400,156.6,166.6,152.9,156.0,13140,0.0,1.0
2001-08-15,14.49,15.64,14.37,15.64,133900,144.9,156.4,143.7,156.4,13390,0.0,1.0
2001-08-16,14.26,14.79,13.86,14.59,105000,142.6,147.9,138.6,145.9,10500,0.0,1.0
2001-08-17,13.41,14.64,13.1,14.25,259300,134.1,146.4,131.0,142.5,25930,0.0,1.0
2001-08-20,13.41,13.41,13.41,13.41,176400,134.1,134.1,134.1,134.1,17640,0.0,1.0
2001-08-21,11.72,13.05,11.72,13.05,163000,117.2,130.5,117.2,130.5,16300,0.0,1.0
2001-08-22,12.05,12.65,11.76,12.29,178200,120.5,126.5,117.6,122.9,17820,0.0,1.0
2001-08-23,11.06,12.05,11.06,11.91,184000,110.6,120.5,110.6,119.1,18400,0.0,1.0
2001-08-24,12.55,12.76,11.06,11.41,302700,125.5,127.6,110.6,114.1,30270,0.0,1.0
2001-08-27,14.02,14.5,12.4,12.55,223100,140.2,145.0,124.0,125.5,22310,0.0,1.0
2001-08-28,13.1,14.54,13.1,14.2,127100,131.0,145.4,131.0,142.0,12710,0.0,1.0
2001-08-29,13.72,14.33,13.03,13.03,105100,137.2,143.3,130.3,130.3,10510,0.0,1.0
2001-08-30,12.87,13.96,12.31,13.96,141500,128.7,139.6,123.1,139.6,14150,0.0,1.0
2001-08-31,13.0,13.48,12.65,12.75,38400,130.0,134.8,126.5,127.5,3840,0.0,1.0
2001-09-04,12.46,13.35,12.46,13.1,66400,124.6,133.5,124.6,131.0,6640,0.0,1.0
2001-09-05,12.66,12.83,12.21,12.5,113100,126.6,128.3,122.1,125.0,11310,0.0,1.0
2001-09-06,11.3,12.98,11.0,12.69,160900,113.0,129.8,110.0,126.9,16090,0.0,1.0
2001-09-07,11.29,11.45,10.77,11.25,125700,112.9,114.5,107.7,112.5,12570,0.0,1.0
2001-09-10,12.58,12.99,10.44,10.7,264100,125.8,129.9,104.4,107.0,26410,0.0,1.0
2001-09-17,10.5,12.27,10.3,12.21,208700,105.0,122.7,103.0,122.1,20870,0.0,1.0
2001-09-18,10.5,10.8,10.22,10.7,220500,105.0,108.0,102.2,107.0,22050,0.0,1.0
2001-09-19,9.52,10.55,9.14,10.55,272000,95.2,105.5,91.4,105.5,27200,0.0,1.0
2001-09-20,8.85,9.69,8.7,9.69,173900,88.5,96.9,87.0,96.9,17390,0.0,1.0
2001-09-21,8.59,9.51,8.35,9.51,600400,85.9,95.1,83.5,95.1,60040,0.0,1.0
2001-09-24,9.06,9.83,8.63,8.95,335000,90.6,98.3,86.3,89.5,33500,0.0,1.0
2001-09-25,9.06,9.06,9.06,9.06,160600,90.6,90.6,90.6,90.6,16060,0.0,1.0
2001-09-26,9.55,10.75,9.5,9.72,289200,95.5,107.5,95.0,97.2,28920,0.0,1.0
2001-09-27,9.1,9.5,8.6,9.16,264400,91.0,95.0,86.0,91.6,26440,0.0,1.0
2001-09-28,9.34,9.36,8.8,9.35,129600,93.4,93.6,88.0,93.5,12960,0.0,1.0
2001-10-01,8.95,9.49,8.95,9.41,79700,89.5,94.9,89.5,94.1,7970,0.0,1.0
2001-10-02,9.2,9.29,8.65,9.12,82000,92.0,92.9,86.5,91.2,8200,0.0,1.0
2001-10-03,9.4,9.8,8.93,9.8,144600,94.0,98.0,89.3,98.0,14460,0.0,1.0
2001-10-04,9.79,10.0,9.25,10.0,114100,97.9,100.0,92.5,100.0,11410,0.0,1.0
2001-10-05,9.16,10.0,8.96,10.0,88800,91.6,100.0,89.6,100.0,8880,0.0,1.0
2001-10-08,9.04,9.39,8.91,9.39,136800,90.4,93.9,89.1,93.9,13680,0.0,1.0
2001-10-09,9.17,9.54,8.75,9.24,131300,91.7,95.4,87.5,92.4,13130,0.0,1.0
2001-10-10,10.07,10.6,9.05,9.06,203600,100.7,106.0,90.5,90.6,20360,0.0,1.0
2001-10-11,11.41,11.96,10.5,10.53,243500,114.1,119.6,105.0,105.3,24350,0.0,1.0
2001-10-12,11.25,11.45,10.2,11.39,285100,112.5,114.5,102.0,113.9,28510,0.0,1.0
2001-10-15,10.79,11.1,10.5,11.05,111600,107.9,111.0,105.0,110.5,11160,0.0,1.0
2001-10-16,13.05,13.33,11.53,11.53,552800,130.5,133.3,115.3,115.3,55280,0.0,1.0
2001-10-17,11.94,13.75,11.8,13.74,170900,119.4,137.5,118.0,137.4,17090,0.0,1.0
2001-10-18,12.21,12.6,11.37,11.81,133800,122.1,126.0,113.7,118.1,13380,0.0,1.0
2001-10-19,12.35,12.59,11.8,12.55,96400,123.5,125.9,118.0,125.5,9640,0.0,1.0
2001-10-22,12.99,13.29,12.05,12.05,110400,129.9,132.9,120.5,120.5,11040,0.0,1.0
2001-10-23,13.2,13.5,12.8,13.01,77800,132.0,135.0,128.0,130.1,7780,0.0,1.0
2001-10-24,12.94,13.25,12.67,13.2,50900,129.4,132.5,126.7,132.0,5090,0.0,1.0
2001-10-25,13.0,13.0,12.61,12.86,61100,130.0,130.0,126.1,128.6,6110,0.0,1.0
2001-10-26,13.33,13.61,12.98,13.02,104500,133.3,136.1,129.8,130.2,10450,0.0,1.0
2001-10-29,11.8,13.45,11.57,13.45,135800,118.0,134.5,115.7,134.5,13580,0.0,1.0
2001-10-30,10.29,11.65,10.15,11.65,416400,102.9,116.5,101.5,116.5,41640,0.0,1.0
2001-10-31,10.66,11.21,9.71,10.48,202700,106.6,112.1,97.1,104.8,20270,0.0,1.0
2001-11-01,11.41,11.45,10.0,10.48,81600,114.1,114.5,100.0,104.8,8160,0.0,1.0
2001-11-02,10.74,11.47,10.74,11.47,41500,107.4,114.7,107.4,114.7,4150,0.0,1.0
2001-11-05,10.6,11.0,10.25,10.75,89400,106.0,110.0,102.5,107.5,8940,0.0,1.0
2001-11-06,10.92,11.15,10.75,10.83,57200,109.2,111.5,107.5,108.3,5720,0.0,1.0
2001-11-07,11.12,11.3,10.6,11.3,53100,111.2,113.0,106.0,113.0,5310,0.0,1.0
2001-11-08,11.03,11.9,11.01,11.25,156900,110.3,119.0,110.1,112.5,15690,0.0,1.0
2001-11-09,10.9,11.23,10.89,11.1,104000,109.0,112.3,108.9,111.0,10400,0.0,1.0
2001-11-12,11.17,11.6,10.88,11.13,60600,111.7,116.0,108.8,111.3,6060,0.0,1.0
2001-11-13,11.71,11.73,11.3,11.3,55700,117.1,117.3,113.0,113.0,5570,0.0,1.0
2001-11-14,12.51,12.74,11.72,11.72,108500,125.1,127.4,117.2,117.2,10850,0.0,1.0
2001-11-15,12.11,12.66,11.9,12.51,133400,121.1,126.6,119.0,125.1,13340,0.0,1.0
2001-11-16,12.25,12.57,12.16,12.16,70000,122.5,125.7,121.6,121.6,7000,0.0,1.0
2001-11-19,12.75,12.76,12.04,12.25,77700,127.5,127.6,120.4,122.5,7770,0.0,1.0
2001-11-20,11.75,12.7,11.75,12.6,58100,117.5,127.0,117.5,126.0,5810,0.0,1.0
2001-11-21,11.95,12.22,11.76,12.22,45700,119.5,122.2,117.6,122.2,4570,0.0,1.0
2001-11-23,12.2,12.2,11.74,12.2,21600,122.0,122.0,117.4,122.0,2160,0.0,1.0
2001-11-26,12.07,12.25,11.86,12.2,50500,120.7,122.5,118.6,122.0,5050,0.0,1.0
2001-11-27,13.03,13.05,11.85,11.87,126200,130.3,130.5,118.5,118.7,12620,0.0,1.0
2001-11-28,13.15,13.69,12.83,13.69,171300,131.5,136.9,128.3,136.9,17130,0.0,1.0
2001-11-29,14.0,14.0,13.1,13.25,132200,140.0,140.0,131.0,132.5,13220,0.0,1.0
2001-11-30,13.62,13.95,13.45,13.9,125400,136.2,139.5,134.5,139.0,12540,0.0,1.0
2001-12-03,12.93,13.62,12.69,13.62,121000,129.3,136.2,126.9,136.2,12100,0.0,1.0
2001-12-04,13.18,13.44,12.76,12.82,122200,131.8,134.4,127.6,128.2,12220,0.0,1.0
2001-12-05,12.95,13.44,12.59,13.3,186900,129.5,134.4,125.9,133.0,18690,0.0,1.0
2001-12-06,13.0,13.1,12.78,13.1,80300,130.0,131.0,127.8,131.0,8030,0.0,1.0
2001-12-07,13.0,13.05,12.68,13.05,116600,130.0,130.5,126.8,130.5,11660,0.0,1.0
2001-12-10,12.56,13.0,12.54,12.71,98600,125.6,130.0,125.4,127.1,9860,0.0,1.0
2001-12-11,12.3,12.68,12.12,12.51,77000,123.0,126.8,121.2,125.1,7700,0.0,1.0
2001-12-12,12.3,12.67,12.1,12.27,158900,123.0,126.7,121.0,122.7,15890,0.0,1.0
2001-12-13,12.12,12.65,12.0,12.35,154100,121.2,126.5,120.0,123.5,15410,0.0,1.0
2001-12-14,11.99,12.4,11.5,12.35,83200,119.9,124.0,115.0,123.5,8320,0.0,1.0
2001-12-17,11.84,12.23,11.61,12.0,95700,118.4,122.3,116.1,120.0,9570,0.0,1.0
2001-12-18,11.97,12.15,11.29,11.8,97600,119.7,121.5,112.9,118.0,9760,0.0,1.0
2001-12-19,11.55,11.93,11.45,11.78,161400,115.5,119.3,114.5,117.8,16140,0.0,1.0
2001-12-20,11.05,11.75,10.86,11.55,158000,110.5,117.5,108.6,115.5,15800,0.0,1.0
2001-12-21,12.07,12.1,10.89,11.14,179200,120.7,121.0,108.9,111.4,17920,0.0,1.0
2001-12-24,12.0,12.25,11.75,11.89,70100,120.0,122.5,117.5,118.9,7010,0.0,1.0
2001-12-26,12.34,12.55,11.8,11.8,99200,123.4,125.5,118.0,118.0,9920,0.0,1.0
2001-12-27,12.1,12.38,11.98,12.34,132600,121.0,123.8,119.8,123.4,13260,0.0,1.0
2001-12-28,12.29,12.37,12.0,12.05,86000,122.9,123.7,120.0,120.5,8600,0.0,1.0
2001-12-31,12.26,12.95,11.93,12.05,182800,122.6,129.5,119.3,120.5,18280,0.0,1.0
2002-01-02,13.0,13.0,11.9,12.2,111100,130.0,130.0,119.0,122.0,11110,0.0,1.0
2002-01-03,12.93,13.29,12.7,13.29,114100,129.3,132.9,127.0,132.9,11410,0.0,1.0
2002-01-04,13.3,13.34,12.8,13.15,70900,133.0,133.4,128.0,131.5,7090,0.0,1.0
2002-01-07,12.76,13.58,12.76,13.35,116300,127.6,135.8,127.6,133.5,11630,0.0,1.0
2002-01-08,12.31,13.2,12.27,12.76,156900,123.1,132.0,122.7,127.6,15690,0.0,1.0
2002-01-09,12.17,12.84,12.05,12.65,73300,121.7,128.4,120.5,126.5,7330,0.0,1.0
2002-01-10,11.97,12.44,11.61,12.19,73700,119.7,124.4,116.1,121.9,7370,0.0,1.0
2002-01-11,11.89,12.3,11.86,12.09,49600,118.9,123.0,118.6,120.9,4960,0.0,1.0
2002-01-14,11.02,11.91,10.9,11.7,99300,110.2,119.1,109.0,117.0,9930,0.0,1.0
2002-01-15,10.93,11.12,10.5,11.12,128700,109.3,111.2,105.0,111.2,12870,0.0,1.0
2002-01-16,11.02,11.62,10.95,11.25,95000,110.2,116.2,109.5,112.5,9500,0.0,1.0
2002-01-17,9.65,10.25,9.0,10.24,490100,96.5,102.5,90.0,102.4,49010,0.0,1.0
2002-01-18,9.56,9.85,9.27,9.59,261700,95.6,98.5,92.7,95.9,26170,0.0,1.0
2002-01-22,9.51,9.75,9.06,9.75,172600,95.1,97.5,90.6,97.5,17260,0.0,1.0
2002-01-23,9.77,9.88,9.04,9.88,111200,97.7,98.8,90.4,98.8,11120,0.0,1.0
2002-01-24,9.35,9.91,9.2,9.9,59600,93.5,99.1,92.0,99.0,5960,0.0,1.0
2002-01-25,9.4,9.68,9.21,9.525,139700,94.0,96.8,92.1,95.25,13970,0.0,1.0
2002-01-28,9.302,9.71,9.3,9.6,37100,93.02,97.1,93.0,96.0,3710,0.0,1.0
2002-01-29,8.5,8.7,8.19,8.7,287600,85.0,87.0,81.9,87.0,28760,0.0,1.0
2002-01-30,8.72,9.39,8.12,8.21,267900,87.2,93.9,81.2,82.1,26790,0.0,1.0
2002-01-31,8.45,9.3,8.45,9.0,79900,84.5,93.0,84.5,90.0,7990,0.0,1.0
2002-02-01,8.31,8.71,8.25,8.71,76200,83.1,87.1,82.5,87.1,7620,0.0,1.0
2002-02-04,7.15,8.5,7.05,8.4,276000,71.5,85.0,70.5,84.0,27600,0.0,1.0
2002-02-05,7.25,7.48,6.8,7.06,204700,72.5,74.8,68.0,70.6,20470,0.0,1.0
2002-02-06,7.15,7.58,7.15,7.4,67300,71.5,75.8,71.5,74.0,6730,0.0,1.0
2002-02-07,7.2,7.35,7.05,7.14,121000,72.0,73.5,70.5,71.4,12100,0.0,1.0
2002-02-08,7.07,7.4,7.0,7.4,147800,70.7,74.0,70.0,74.0,14780,0.0,1.0
2002-02-11,6.56,7.1,6.5,7.1,223000,65.6,71.0,65.0,71.0,22300,0.0,1.0
2002-02-12,7.02,7.41,6.5,6.69,121000,70.2,74.1,65.0,66.9,12100,0.0,1.0
2002-02-13,7.45,7.5,7.1,7.43,104800,74.5,75.0,71.0,74.3,10480,0.0,1.0
2002-02-14,7.15,7.5,7.14,7.5,89600,71.5,75.0,71.4,75.0,8960,0.0,1.0
2002-02-15,7.42,7.5,6.9,7.5,185000,74.2,75.0,69.0,75.0,18500,0.0,1.0
2002-02-19,7.08,7.38,7.06,7.3,159300,70.8,73.8,70.6,73.0,15930,0.0,1.0
2002-02-20,7.78,7.98,7.3,7.98,492800,77.8,79.8,73.0,79.8,49280,0.0,1.0
2002-02-21,8.0,8.69,7.65,7.735,416300,80.0,86.9,76.5,77.35,41630,0.0,1.0
2002-02-22,7.26,8.5,6.88,8.05,215700,72.6,85.0,68.8,80.5,21570,0.0,1.0
2002-02-25,6.91,7.4,6.9,7.13,226400,69.1,74.0,69.0,71.3,22640,0.0,1.0
2002-02-26,7.11,7.5,6.8,7.2,196600,71.1,75.0,68.0,72.0,19660,0.0,1.0
2002-02-27,7.05,7.38,7.05,7.2,163900,70.5,73.8,70.5,72.0,16390,0.0,1.0
2002-02-28,7.1,7.34,7.0,7.3,221300,71.0,73.4,70.0,73.0,22130,0.0,1.0
2002-03-01,7.48,7.49,7.12,7.15,150000,74.8,74.9,71.2,71.5,15000,0.0,1.0
2002-03-04,7.99,8.22,7.48,7.5,197100,79.9,82.2,74.8,75.0,19710,0.0,1.0
2002-03-05,7.63,7.98,7.61,7.95,62800,76.3,79.8,76.1,79.5,6280,0.0,1.0
2002-03-06,8.44,8.5,7.93,8.03,231300,84.4,85.0,79.3,80.3,23130,0.0,1.0
2002-03-07,8.7,8.7,8.2,8.4,306100,87.0,87.0,82.0,84.0,30610,0.0,1.0
2002-03-08,8.55,8.71,8.31,8.62,67900,85.5,87.1,83.1,86.2,6790,0.0,1.0
2002-03-11,8.81,9.06,8.47,8.73,137600,88.1,90.6,84.7,87.3,13760,0.0,1.0
2002-03-12,8.75,9.05,8.55,9.05,144400,87.5,90.5,85.5,90.5,14440,0.0,1.0
2002-03-13,8.46,8.75,8.29,8.75,92400,84.6,87.5,82.9,87.5,9240,0.0,1.0
2002-03-14,8.34,8.633,8.33,8.633,39000,83.4,86.33,83.3,86.33,3900,0.0,1.0
2002-03-15,8.5,8.64,8.1,8.35,128700,85.0,86.4,81.0,83.5,12870,0.0,1.0
2002-03-18,8.38,8.71,8.25,8.5,47900,83.8,87.1,82.5,85.0,4790,0.0,1.0
2002-03-19,7.49,8.66,7.49,8.3,132300,74.9,86.6,74.9,83.0,13230,0.0,1.0
2002-03-20,7.86,7.98,7.51,7.59,132700,78.6,79.8,75.1,75.9,13270,0.0,1.0
2002-03-21,8.31,8.36,7.67,8.36,262400,83.1,83.6,76.7,83.6,26240,0.0,1.0
2002-03-22,8.09,8.75,8.07,8.75,87900,80.9,87.5,80.7,87.5,8790,0.0,1.0
2002-03-25,8.06,8.15,7.96,8.075,115200,80.6,81.5,79.6,80.75,11520,0.0,1.0
2002-03-26,7.95,8.3,7.42,8.1,435100,79.5,83.0,74.2,81.0,43510,0.0,1.0
2002-03-27,7.75,7.9,7.62,7.63,191700,77.5,79.0,76.2,76.3,19170,0.0,1.0
2002-03-28,7.55,7.95,7.5,7.83,72100,75.5,79.5,75.0,78.3,7210,0.0,1.0
2002-04-01,7.92,8.01,7.46,8.01,119900,79.2,80.1,74.6,80.1,11990,0.0,1.0
2002-04-02,7.84,8.13,7.73,7.999,67600,78.4,81.3,77.3,79.99,6760,0.0,1.0
2002-04-03,7.99,8.45,7.81,8.1,77400,79.9,84.5,78.1,81.0,7740,0.0,1.0
2002-04-04,8.43,8.52,7.79,8.35,117800,84.3,85.2,77.9,83.5,11780,0.0,1.0
2002-04-05,7.76,8.8,7.67,8.49,142600,77.6,88.0,76.7,84.9,14260,0.0,1.0
2002-04-08,7.56,8.0,7.45,7.7,44400,75.6,80.0,74.5,77.0,4440,0.0,1.0
2002-04-09,7.45,7.7,7.45,7.5,39400,74.5,77.0,74.5,75.0,3940,0.0,1.0
2002-04-10,7.089,7.45,6.95,7.441,126400,70.89,74.5,69.5,74.41,12640,0.0,1.0
2002-04-11,6.92,7.38,6.91,7.15,48800,69.2,73.8,69.1,71.5,4880,0.0,1.0
2002-04-12,7.5,7.54,6.99,7.02,53100,75.0,75.4,69.9,70.2,5310,0.0,1.0
2002-04-15,7.85,7.85,7.4,7.41,73200,78.5,78.5,74.0,74.1,7320,0.0,1.0
2002-04-16,7.81,8.0,7.75,7.75,77800,78.1,80.0,77.5,77.5,7780,0.0,1.0
2002-04-17,8.141,8.5,7.8,7.85,66900,81.41,85.0,78.0,78.5,6690,0.0,1.0
2002-04-18,8.54,8.7,8.0,8.0,120400,85.4,87.0,80.0,80.0,12040,0.0,1.0
2002-04-19,8.23,8.87,8.16,8.421,121700,82.3,88.7,81.6,84.21,12170,0.0,1.0
2002-04-22,7.92,8.67,7.8,8.5,71600,79.2,86.7,78.0,85.0,7160,0.0,1.0
2002-04-23,7.81,8.1,7.8,8.1,45300,78.1,81.0,78.0,81.0,4530,0.0,1.0
2002-04-24,7.8,7.96,7.8,7.8,45900,78.0,79.6,78.0,78.0,4590,0.0,1.0
2002-04-25,7.909,8.24,7.5,7.83,81100,79.09,82.4,75.0,78.3,8110,0.0,1.0
2002-04-26,7.39,8.0,7.39,7.71,59700,73.9,80.0,73.9,77.1,5970,0.0,1.0
2002-04-29,7.19,7.51,6.82,7.39,99800,71.9,75.1,68.2,73.9,9980,0.0,1.0
2002-04-30,7.72,7.72,7.1,7.1,99400,77.2,77.2,71.0,71.0,9940,0.0,1.0
2002-05-01,7.5,7.88,7.41,7.75,18900,75.0,78.8,74.1,77.5,1890,0.0,1.0
2002-05-02,7.53,7.67,7.21,7.21,66800,75.3,76.7,72.1,72.1,6680,0.0,1.0
2002-05-03,7.55,7.75,7.35,7.7,52000,75.5,77.5,73.5,77.0,5200,0.0,1.0
2002-05-06,7.1,7.68,7.1,7.5,50000,71.0,76.8,71.0,75.0,5000,0.0,1.0
2002-05-07,6.76,7.41,6.75,7.27,61000,67.6,74.1,67.5,72.7,6100,0.0,1.0
2002-05-08,6.98,7.25,6.75,7.13,80600,69.8,72.5,67.5,71.3,8060,0.0,1.0
2002-05-09,7.0,7.28,6.981,6.999,56400,70.0,72.8,69.81,69.99,5640,0.0,1.0
2002-05-10,6.94,7.101,6.81,7.09,55100,69.4,71.01,68.1,70.9,5510,0.0,1.0
2002-05-13,6.83,7.1,6.75,7.08,76000,68.3,71.0,67.5,70.8,7600,0.0,1.0
2002-05-14,7.219,7.43,6.82,7.05,103200,72.19,74.3,68.2,70.5,10320,0.0,1.0
2002-05-15,7.611,7.99,7.28,7.48,153600,76.11,79.9,72.8,74.8,15360,0.0,1.0
2002-05-16,7.66,7.9,7.48,7.61,47500,76.6,79.0,74.8,76.1,4750,0.0,1.0
2002-05-17,7.64,7.89,7.51,7.7,51500,76.4,78.9,75.1,77.0,5150,0.0,1.0
2002-05-20,7.361,7.84,7.341,7.63,55400,73.61,78.4,73.41,76.3,5540,0.0,1.0
2002-05-21,7.6,7.86,7.4,7.55,96200,76.0,78.6,74.0,75.5,9620,0.0,1.0
2002-05-22,7.2,7.68,7.07,7.4,106900,72.0,76.8,70.7,74.0,10690,0.0,1.0
2002-05-23,7.73,7.75,7.15,7.19,72400,77.3,77.5,71.5,71.9,7240,0.0,1.0
2002-05-24,7.26,7.76,7.241,7.7,49600,72.6,77.6,72.41,77.0,4960,0.0,1.0
2002-05-28,7.48,7.69,7.25,7.26,54400,74.8,76.9,72.5,72.6,5440,0.0,1.0
2002-05-29,7.27,7.8,7.25,7.6,73100,72.7,78.0,72.5,76.0,7310,0.0,1.0
2002-05-30,7.26,7.525,7.2,7.4,55300,72.6,75.25,72.0,74.0,5530,0.0,1.0
2002-05-31,7.16,7.6,7.12,7.32,63400,71.6,76.0,71.2,73.2,6340,0.0,1.0
2002-06-03,6.991,7.29,6.6,7.29,118700,69.91,72.9,66.0,72.9,11870,0.0,1.0
2002-06-04,6.8,7.0,6.5,6.7,59800,68.0,70.0,65.0,67.0,5980,0.0,1.0
2002-06-05,7.32,7.34,6.53,6.54,46500,73.2,73.4,65.3,65.4,4650,0.0,1.0
2002-06-06,6.7,7.29,6.7,7.28,33700,67.0,72.9,67.0,72.8,3370,0.0,1.0
2002-06-07,6.85,6.97,6.5,6.8,38400,68.5,69.7,65.0,68.0,3840,0.0,1.0
2002-06-10,6.53,6.97,6.5,6.6,45200,65.3,69.7,65.0,66.0,4520,0.0,1.0
2002-06-11,6.13,6.79,6.0,6.78,127200,61.3,67.9,60.0,67.8,12720,0.0,1.0
2002-06-12,5.7,6.199,5.57,6.12,99300,57.0,61.99,55.7,61.2,9930,0.0,1.0
2002-06-13,5.73,5.94,5.19,5.71,83800,57.3,59.4,51.9,57.1,8380,0.0,1.0
2002-06-14,5.5,5.83,4.94,5.55,79200,55.0,58.3,49.4,55.5,7920,0.0,1.0
2002-06-17,5.36,5.7,5.33,5.4,40200,53.6,57.0,53.3,54.0,4020,0.0,1.0
2002-06-18,5.02,5.55,4.88,5.38,159100,50.2,55.5,48.8,53.8,15910,0.0,1.0
2002-06-19,4.61,5.15,4.59,5.0,115700,46.1,51.5,45.9,50.0,11570,0.0,1.0
2002-06-20,4.44,4.65,4.42,4.6,97300,44.4,46.5,44.2,46.0,9730,0.0,1.0
2002-06-21,4.12,4.75,4.02,4.46,160400,41.2,47.5,40.2,44.6,16040,0.0,1.0
2002-06-24,4.17,4.26,4.0,4.26,90300,41.7,42.6,40.0,42.6,9030,0.0,1.0
2002-06-25,4.13,4.35,3.85,4.16,86100,41.3,43.5,38.5,41.6,8610,0.0,1.0
2002-06-26,4.4,4.58,3.88,3.99,109900,44.0,45.8,38.8,39.9,10990,0.0,1.0
2002-06-27,4.98,4.98,4.15,4.15,116500,49.8,49.8,41.5,41.5,11650,0.0,1.0
2002-06-28,5.46,5.68,4.861,4.94,216100,54.6,56.8,48.61,49.4,21610,0.0,1.0
2002-07-01,4.05,5.45,4.0,5.401,102100,40.5,54.5,40.0,54.01,10210,0.0,1.0
2002-07-02,4.0,4.64,3.95,4.16,75400,40.0,46.4,39.5,41.6,7540,0.0,1.0
2002-07-03,4.34,4.41,3.86,4.01,63900,43.4,44.1,38.6,40.1,6390,0.0,1.0
2002-07-05,4.52,4.81,4.25,4.25,56600,45.2,48.1,42.5,42.5,5660,0.0,1.0
2002-07-08,4.67,4.96,4.52,4.53,65500,46.7,49.6,45.2,45.3,6550,0.0,1.0
2002-07-09,4.7,4.93,4.67,4.9,28500,47.0,49.3,46.7,49.0,2850,0.0,1.0
2002-07-10,4.68,4.9,4.68,4.68,52400,46.8,49.0,46.8,46.8,5240,0.0,1.0
2002-07-11,4.55,4.85,4.55,4.68,85200,45.5,48.5,45.5,46.8,8520,0.0,1.0
2002-07-12,4.32,4.93,4.26,4.7,42300,43.2,49.3,42.6,47.0,4230,0.0,1.0
2002-07-15,4.26,4.77,4.22,4.329,72200,42.6,47.7,42.2,43.29,7220,0.0,1.0
2002-07-16,4.01,4.45,3.85,4.44,123400,40.1,44.5,38.5,44.4,12340,0.0,1.0
2002-07-17,4.31,4.31,4.03,4.14,78200,43.1,43.1,40.3,41.4,7820,0.0,1.0
2002-07-18,4.0,4.69,4.0,4.49,69500,40.0,46.9,40.0,44.9,6950,0.0,1.0
2002-07-19,4.07,4.5,3.97,4.0,47100,40.7,45.0,39.7,40.0,4710,0.0,1.0
2002-07-22,4.301,4.45,4.01,4.18,61600,43.01,44.5,40.1,41.8,6160,0.0,1.0
2002-07-23,4.148,4.31,3.96,4.1,42700,41.48,43.1,39.6,41.0,4270,0.0,1.0
2002-07-24,4.74,4.899,3.88,4.11,80500,47.4,48.99,38.8,41.1,8050,0.0,1.0
2002-07-25,5.38,6.05,4.74,4.8,464300,53.8,60.5,47.4,48.0,46430,0.0,1.0
2002-07-26,5.35,5.4,4.45,5.4,120400,53.5,54.0,44.5,54.0,12040,0.0,1.0
2002-07-29,4.82,5.44,4.55,5.41,56500,48.2,54.4,45.5,54.1,5650,0.0,1.0
2002-07-30,4.8,5.0,4.59,4.73,69800,48.0,50.0,45.9,47.3,6980,0.0,1.0
2002-07-31,4.13,4.82,4.13,4.78,53800,41.3,48.2,41.3,47.8,5380,0.0,1.0
2002-08-01,4.039,4.349,4.0,4.12,65700,40.39,43.49,40.0,41.2,6570,0.0,1.0
2002-08-02,3.76,4.1,3.76,4.04,150000,37.6,41.0,37.6,40.4,15000,0.0,1.0
2002-08-05,3.65,4.12,3.54,3.761,93400,36.5,41.2,35.4,37.61,9340,0.0,1.0
2002-08-06,4.03,4.24,3.46,3.85,169900,40.3,42.4,34.6,38.5,16990,0.0,1.0
2002-08-07,4.31,4.69,3.87,4.25,62800,43.1,46.9,38.7,42.5,6280,0.0,1.0
2002-08-08,4.5,4.5,3.97,4.49,33300,45.0,45.0,39.7,44.9,3330,0.0,1.0
2002-08-09,4.03,4.25,4.01,4.13,22200,40.3,42.5,40.1,41.3,2220,0.0,1.0
2002-08-12,4.39,4.39,4.0,4.24,33000,43.9,43.9,40.0,42.4,3300,0.0,1.0
2002-08-13,4.05,4.399,4.041,4.399,18300,40.5,43.99,40.41,43.99,1830,0.0,1.0
2002-08-14,4.5,4.5,4.001,4.02,37500,45.0,45.0,40.01,40.2,3750,0.0,1.0
2002-08-15,4.1,4.6,4.1,4.6,22000,41.0,46.0,41.0,46.0,2200,0.0,1.0
2002-08-16,4.36,4.54,4.0,4.1,31400,43.6,45.4,40.0,41.0,3140,0.0,1.0
2002-08-19,4.09,4.43,4.09,4.43,62900,40.9,44.3,40.9,44.3,6290,0.0,1.0
2002-08-20,4.25,4.39,4.0,4.18,37600,42.5,43.9,40.0,41.8,3760,0.0,1.0
2002-08-21,4.219,4.33,4.0,4.25,28600,42.19,43.3,40.0,42.5,2860,0.0,1.0
2002-08-22,4.399,4.4,4.07,4.3,40400,43.99,44.0,40.7,43.0,4040,0.0,1.0
2002-08-23,3.92,4.471,3.91,4.4,43600,39.2,44.71,39.1,44.0,4360,0.0,1.0
2002-08-26,4.25,4.25,3.95,4.1,53800,42.5,42.5,39.5,41.0,5380,0.0,1.0
2002-08-27,3.97,4.25,3.97,4.25,28100,39.7,42.5,39.7,42.5,2810,0.0,1.0
2002-08-28,3.76,4.19,3.75,3.98,72000,37.6,41.9,37.5,39.8,7200,0.0,1.0
2002-08-29,4.17,4.17,3.8,3.8,22300,41.7,41.7,38.0,38.0,2230,0.0,1.0
2002-08-30,3.8,4.15,3.8,3.93,27400,38.0,41.5,38.0,39.3,2740,0.0,1.0
2002-09-03,3.38,3.93,3.28,3.93,83400,33.8,39.3,32.8,39.3,8340,0.0,1.0
2002-09-04,3.5,3.6,3.39,3.5,40100,35.0,36.0,33.9,35.0,4010,0.0,1.0
2002-09-05,3.31,3.599,3.25,3.5,113600,33.1,35.99,32.5,35.0,11360,0.0,1.0
2002-09-06,3.4,3.5,3.26,3.311,53200,34.0,35.0,32.6,33.11,5320,0.0,1.0
2002-09-09,3.19,3.4,2.9,3.4,91800,31.9,34.0,29.0,34.0,9180,0.0,1.0
2002-09-10,3.25,3.35,3.04,3.15,23900,32.5,33.5,30.4,31.5,2390,0.0,1.0
2002-09-11,3.13,3.34,3.05,3.11,8700,31.3,33.4,30.5,31.1,870,0.0,1.0
2002-09-12,2.98,3.24,2.95,3.09,52900,29.8,32.4,29.5,30.9,5290,0.0,1.0
2002-09-13,3.15,3.19,2.93,3.0,96400,31.5,31.9,29.3,30.0,9640,0.0,1.0
2002-09-16,3.35,3.36,2.95,3.19,60100,33.5,33.6,29.5,31.9,6010,0.0,1.0
2002-09-17,2.97,3.6,2.85,3.35,103000,29.7,36.0,28.5,33.5,10300,0.0,1.0
2002-09-18,3.5,3.54,2.95,2.97,79700,35.0,35.4,29.5,29.7,7970,0.0,1.0
2002-09-19,3.31,3.76,3.31,3.55,58200,33.1,37.6,33.1,35.5,5820,0.0,1.0
2002-09-20,3.18,3.8,3.18,3.7,116000,31.8,38.0,31.8,37.0,11600,0.0,1.0
2002-09-23,2.97,3.36,2.96,3.36,26600,29.7,33.6,29.6,33.6,2660,0.0,1.0
2002-09-24,2.989,3.4,2.81,3.1,113100,29.89,34.0,28.1,31.0,11310,0.0,1.0
2002-09-25,3.0,3.079,2.82,2.95,75500,30.0,30.79,28.2,29.5,7550,0.0,1.0
2002-09-26,2.9,3.1,2.811,3.01,62400,29.0,31.0,28.11,30.1,6240,0.0,1.0
2002-09-27,2.82,3.05,2.73,3.05,50400,28.2,30.5,27.3,30.5,5040,0.0,1.0
2002-09-30,2.7,3.15,2.65,3.07,67000,27.0,31.5,26.5,30.7,6700,0.0,1.0
2002-10-01,2.65,2.8,2.57,2.8,88100,26.5,28.0,25.7,28.0,8810,0.0,1.0
2002-10-02,2.649,2.71,2.52,2.66,38300,26.49,27.1,25.2,26.6,3830,0.0,1.0
2002-10-03,2.25,2.62,2.15,2.55,121700,22.5,26.2,21.5,25.5,12170,0.0,1.0
2002-10-04,2.4,2.43,2.098,2.2,81700,24.0,24.3,20.98,22.0,8170,0.0,1.0
2002-10-07,2.42,2.6,2.31,2.44,41500,24.2,26.0,23.1,24.4,4150,0.0,1.0
2002-10-08,2.74,2.85,2.35,2.6,89600,27.4,28.5,23.5,26.0,8960,0.0,1.0
2002-10-09,2.66,2.78,2.6,2.73,44600,26.6,27.8,26.0,27.3,4460,0.0,1.0
2002-10-10,2.7,2.85,2.5,2.65,63500,27.0,28.5,25.0,26.5,6350,0.0,1.0
2002-10-11,2.79,2.9,2.53,2.68,65700,27.9,29.0,25.3,26.8,6570,0.0,1.0
2002-10-14,2.61,2.79,2.5,2.79,18000,26.1,27.9,25.0,27.9,1800,0.0,1.0
2002-10-15,2.79,2.82,2.63,2.63,54000,27.9,28.2,26.3,26.3,5400,0.0,1.0
2002-10-16,2.59,2.79,2.5,2.72,27500,25.9,27.9,25.0,27.2,2750,0.0,1.0
2002-10-17,2.76,2.89,2.52,2.52,114800,27.6,28.9,25.2,25.2,11480,0.0,1.0
2002-10-18,2.73,2.83,2.62,2.81,14600,27.3,28.3,26.2,28.1,1460,0.0,1.0
2002-10-21,2.77,2.9,2.6,2.7,50400,27.7,29.0,26.0,27.0,5040,0.0,1.0
2002-10-22,2.53,2.93,2.53,2.65,64400,25.3,29.3,25.3,26.5,6440,0.0,1.0
2002-10-23,2.7,2.72,2.39,2.55,45600,27.0,27.2,23.9,25.5,4560,0.0,1.0
2002-10-24,2.99,3.23,2.5,2.72,100600,29.9,32.3,25.0,27.2,10060,0.0,1.0
2002-10-25,3.23,3.23,2.99,2.99,69800,32.3,32.3,29.9,29.9,6980,0.0,1.0
2002-10-28,3.15,3.27,3.13,3.27,95800,31.5,32.7,31.3,32.7,9580,0.0,1.0
2002-10-29,3.26,3.29,3.15,3.16,63700,32.6,32.9,31.5,31.6,6370,0.0,1.0
2002-10-30,3.26,3.26,3.26,3.26,55500,32.6,32.6,32.6,32.6,5550,0.0,1.0
2002-10-31,3.87,4.03,3.55,3.65,167100,38.7,40.3,35.5,36.5,16710,0.0,1.0
2002-11-01,3.65,4.0,3.5,3.88,102300,36.5,40.0,35.0,38.8,10230,0.0,1.0
2002-11-04,3.7,4.13,3.68,3.8,116000,37.0,41.3,36.8,38.0,11600,0.0,1.0
2002-11-05,3.7,3.85,3.55,3.75,142800,37.0,38.5,35.5,37.5,14280,0.0,1.0
2002-11-06,3.34,3.82,3.3,3.82,121000,33.4,38.2,33.0,38.2,12100,0.0,1.0
2002-11-07,3.33,3.45,3.1,3.36,661200,33.3,34.5,31.0,33.6,66120,0.0,1.0
2002-11-08,3.35,3.53,3.25,3.42,45700,33.5,35.3,32.5,34.2,4570,0.0,1.0
2002-11-11,3.03,3.6,2.86,3.6,128000,30.3,36.0,28.6,36.0,12800,0.0,1.0
2002-11-12,3.35,3.47,3.147,3.19,53800,33.5,34.7,31.47,31.9,5380,0.0,1.0
2002-11-13,3.42,3.49,3.3,3.44,117700,34.2,34.9,33.0,34.4,11770,0.0,1.0
2002-11-14,3.6,3.74,3.489,3.49,129100,36.0,37.4,34.89,34.9,12910,0.0,1.0
2002-11-15,3.48,3.59,3.3,3.54,100800,34.8,35.9,33.0,35.4,10080,0.0,1.0
2002-11-18,3.52,3.74,3.43,3.64,164800,35.2,37.4,34.3,36.4,16480,0.0,1.0
2002-11-19,3.5,3.73,3.4,3.73,89000,35.0,37.3,34.0,37.3,8900,0.0,1.0
2002-11-20,3.5,3.65,3.4,3.65,102400,35.0,36.5,34.0,36.5,10240,0.0,1.0
2002-11-21,3.55,3.65,3.48,3.63,143600,35.5,36.5,34.8,36.3,14360,0.0,1.0
2002-11-22,3.5,3.6,3.35,3.56,102600,35.0,36.0,33.5,35.6,10260,0.0,1.0
2002-11-25,3.57,3.65,3.45,3.57,124000,35.7,36.5,34.5,35.7,12400,0.0,1.0
2002-11-26,3.428,3.65,3.32,3.6,103500,34.28,36.5,33.2,36.0,10350,0.0,1.0
2002-11-27,3.59,3.75,3.39,3.62,147900,35.9,37.5,33.9,36.2,14790,0.0,1.0
2002-11-29,3.6,3.7,3.55,3.65,43400,36.0,37.0,35.5,36.5,4340,0.0,1.0
2002-12-02,3.92,3.99,3.6,3.75,175700,39.2,39.9,36.0,37.5,17570,0.0,1.0
2002-12-03,3.6,4.0,3.6,3.98,82100,36.0,40.0,36.0,39.8,8210,0.0,1.0
2002-12-04,3.81,3.95,3.5,3.53,50100,38.1,39.5,35.0,35.3,5010,0.0,1.0
2002-12-05,3.77,3.99,3.621,3.94,76300,37.7,39.9,36.21,39.4,7630,0.0,1.0
2002-12-06,3.52,3.885,3.52,3.74,69800,35.2,38.85,35.2,37.4,6980,0.0,1.0
2002-12-09,3.51,3.65,3.5,3.62,41700,35.1,36.5,35.0,36.2,4170,0.0,1.0
2002-12-10,3.8,3.92,3.598,3.629,56900,38.0,39.2,35.98,36.29,5690,0.0,1.0
2002-12-11,3.92,3.92,3.65,3.83,47400,39.2,39.2,36.5,38.3,4740,0.0,1.0
2002-12-12,3.77,3.951,3.66,3.95,55200,37.7,39.51,36.6,39.5,5520,0.0,1.0
2002-12-13,3.7,3.94,3.7,3.75,43900,37.0,39.4,37.0,37.5,4390,0.0,1.0
2002-12-16,3.9,3.9,3.55,3.59,86800,39.0,39.0,35.5,35.9,8680,0.0,1.0
2002-12-17,4.17,4.2,3.72,3.89,100100,41.7,42.0,37.2,38.9,10010,0.0,1.0
2002-12-18,4.01,4.2,3.85,4.0,87500,40.1,42.0,38.5,40.0,8750,0.0,1.0
2002-12-19,3.65,4.1,3.63,4.099,74000,36.5,41.0,36.3,40.99,7400,0.0,1.0
2002-12-20,3.65,4.24,3.5,3.81,146000,36.5,42.4,35.0,38.1,14600,0.0,1.0
2002-12-23,3.43,3.66,3.31,3.6,115100,34.3,36.6,33.1,36.0,11510,0.0,1.0
2002-12-24,3.38,3.44,3.31,3.44,36000,33.8,34.4,33.1,34.4,3600,0.0,1.0
2002-12-26,3.43,3.7,3.37,3.62,64200,34.3,37.0,33.7,36.2,6420,0.0,1.0
2002-12-27,3.3,3.449,3.3,3.39,88900,33.0,34.49,33.0,33.9,8890,0.0,1.0
2002-12-30,3.04,3.36,3.01,3.28,153200,30.4,33.6,30.1,32.8,15320,0.0,1.0
2002-12-31,3.01,3.18,2.94,3.01,226500,30.1,31.8,29.4,30.1,22650,0.0,1.0
2003-01-02,3.16,3.29,3.05,3.27,67900,31.6,32.9,30.5,32.7,6790,0.0,1.0
2003-01-03,3.07,3.23,3.05,3.12,56700,30.7,32.3,30.5,31.2,5670,0.0,1.0
2003-01-06,3.52,3.52,3.02,3.05,62800,35.2,35.2,30.2,30.5,6280,0.0,1.0
2003-01-07,3.309,3.57,3.2,3.45,111500,33.09,35.7,32.0,34.5,11150,0.0,1.0
2003-01-08,3.36,3.48,3.22,3.31,55700,33.6,34.8,32.2,33.1,5570,0.0,1.0
2003-01-09,3.339,3.48,3.25,3.48,58600,33.39,34.8,32.5,34.8,5860,0.0,1.0
2003-01-10,3.26,3.51,3.26,3.51,52000,32.6,35.1,32.6,35.1,5200,0.0,1.0
2003-01-13,3.519,3.55,3.26,3.49,55900,35.19,35.5,32.6,34.9,5590,0.0,1.0
2003-01-14,3.95,3.95,3.45,3.49,79000,39.5,39.5,34.5,34.9,7900,0.0,1.0
2003-01-15,3.95,4.0,3.56,3.73,109100,39.5,40.0,35.6,37.3,10910,0.0,1.0
2003-01-16,3.7,3.9,3.61,3.86,62900,37.0,39.0,36.1,38.6,6290,0.0,1.0
2003-01-17,3.51,3.64,3.47,3.6,58200,35.1,36.4,34.7,36.0,5820,0.0,1.0
2003-01-21,3.75,3.83,3.48,3.48,41700,37.5,38.3,34.8,34.8,4170,0.0,1.0
2003-01-22,3.95,4.12,3.56,3.75,106400,39.5,41.2,35.6,37.5,10640,0.0,1.0
2003-01-23,4.15,4.15,3.8,4.0,79700,41.5,41.5,38.0,40.0,7970,0.0,1.0
2003-01-24,3.86,4.1,3.841,4.09,88300,38.6,41.0,38.41,40.9,8830,0.0,1.0
2003-01-27,3.649,3.9,3.51,3.69,70900,36.49,39.0,35.1,36.9,7090,0.0,1.0
2003-01-28,3.98,3.98,3.6,3.67,67500,39.8,39.8,36.0,36.7,6750,0.0,1.0
2003-01-29,3.98,3.98,3.6,3.67,106600,39.8,39.8,36.0,36.7,10660,0.0,1.0
2003-01-30,4.5,4.63,4.11,4.15,152700,45.0,46.3,41.1,41.5,15270,0.0,1.0
2003-01-31,4.99,5.41,4.54,4.61,243400,49.9,54.1,45.4,46.1,24340,0.0,1.0
2003-02-03,4.85,5.2,4.85,5.1,110700,48.5,52.0,48.5,51.0,11070,0.0,1.0
2003-02-04,3.81,4.75,3.8,4.63,340800,38.1,47.5,38.0,46.3,34080,0.0,1.0
2003-02-05,3.9,4.1,3.73,3.79,124700,39.0,41.0,37.3,37.9,12470,0.0,1.0
2003-02-06,3.87,4.0,3.79,3.82,53300,38.7,40.0,37.9,38.2,5330,0.0,1.0
2003-02-07,3.87,4.0,3.85,3.86,57200,38.7,40.0,38.5,38.6,5720,0.0,1.0
2003-02-10,3.95,4.0,3.85,3.92,31100,39.5,40.0,38.5,39.2,3110,0.0,1.0
2003-02-11,3.68,3.94,3.68,3.85,38800,36.8,39.4,36.8,38.5,3880,0.0,1.0
2003-02-12,3.51,3.75,3.35,3.65,79400,35.1,37.5,33.5,36.5,7940,0.0,1.0
2003-02-13,3.601,3.7,3.2,3.23,89300,36.01,37.0,32.0,32.3,8930,0.0,1.0
2003-02-14,3.48,3.68,3.48,3.58,23100,34.8,36.8,34.8,35.8,2310,0.0,1.0
2003-02-18,3.52,3.749,3.51,3.56,24500,35.2,37.49,35.1,35.6,2450,0.0,1.0
2003-02-19,3.5,3.64,3.48,3.5,22100,35.0,36.4,34.8,35.0,2210,0.0,1.0
2003-02-20,3.5,3.7,3.48,3.65,34600,35.0,37.0,34.8,36.5,3460,0.0,1.0
2003-02-21,3.51,3.69,3.48,3.69,29100,35.1,36.9,34.8,36.9,2910,0.0,1.0
2003-02-24,3.51,3.55,3.48,3.5,64500,35.1,35.5,34.8,35.0,6450,0.0,1.0
2003-02-25,3.65,3.65,3.38,3.38,48200,36.5,36.5,33.8,33.8,4820,0.0,1.0
2003-02-26,3.64,3.65,3.5,3.53,46400,36.4,36.5,35.0,35.3,4640,0.0,1.0
2003-02-27,3.36,3.64,3.35,3.5,56500,33.6,36.4,33.5,35.0,5650,0.0,1.0
2003-02-28,3.23,3.37,3.09,3.29,100200,32.3,33.7,30.9,32.9,10020,0.0,1.0
2003-03-03,3.85,4.37,3.81,4.19,741700,38.5,43.7,38.1,41.9,74170,0.0,1.0
2003-03-04,3.93,3.98,3.76,3.93,403400,39.3,39.8,37.6,39.3,40340,0.0,1.0
2003-03-05,3.81,3.94,3.81,3.94,117500,38.1,39.4,38.1,39.4,11750,0.0,1.0
2003-03-06,3.76,3.97,3.6,3.97,64400,37.6,39.7,36.0,39.7,6440,0.0,1.0
2003-03-07,3.65,3.76,3.57,3.75,70100,36.5,37.6,35.7,37.5,7010,0.0,1.0
2003-03-10,3.26,3.69,3.24,3.51,253600,32.6,36.9,32.4,35.1,25360,0.0,1.0
2003-03-11,3.5,3.59,3.25,3.3,467500,35.0,35.9,32.5,33.0,46750,0.0,1.0
2003-03-12,3.45,3.5,3.3,3.5,71700,34.5,35.0,33.0,35.0,7170,0.0,1.0
2003-03-13,3.55,3.679,3.42,3.54,113800,35.5,36.79,34.2,35.4,11380,0.0,1.0
2003-03-14,3.56,3.6,3.48,3.48,80800,35.6,36.0,34.8,34.8,8080,0.0,1.0
2003-03-17,3.75,3.77,3.36,3.51,92500,37.5,37.7,33.6,35.1,9250,0.0,1.0
2003-03-18,3.92,3.95,3.79,3.89,67200,39.2,39.5,37.9,38.9,6720,0.0,1.0
2003-03-19,3.751,3.88,3.6,3.85,68700,37.51,38.8,36.0,38.5,6870,0.0,1.0
2003-03-20,3.74,3.87,3.6,3.75,60700,37.4,38.7,36.0,37.5,6070,0.0,1.0
2003-03-21,3.75,4.005,3.65,4.0,105000,37.5,40.05,36.5,40.0,10500,0.0,1.0
2003-03-24,3.919,4.0,3.65,3.65,72000,39.19,40.0,36.5,36.5,7200,0.0,1.0
2003-03-25,3.98,4.1,3.9,4.05,106300,39.8,41.0,39.0,40.5,10630,0.0,1.0
2003-03-26,3.91,4.1,3.9,4.1,76400,39.1,41.0,39.0,41.0,7640,0.0,1.0
2003-03-27,3.97,4.0,3.84,3.84,27400,39.7,40.0,38.4,38.4,2740,0.0,1.0
2003-03-28,3.91,4.18,3.91,4.01,55700,39.1,41.8,39.1,40.1,5570,0.0,1.0
2003-03-31,3.6,4.04,3.59,3.97,893000,36.0,40.4,35.9,39.7,89300,0.0,1.0
2003-04-01,3.34,3.99,3.3,3.91,455400,33.4,39.9,33.0,39.1,45540,0.0,1.0
2003-04-02,3.52,3.53,3.27,3.49,206400,35.2,35.3,32.7,34.9,20640,0.0,1.0
2003-04-03,3.32,3.69,3.32,3.65,241700,33.2,36.9,33.2,36.5,24170,0.0,1.0
2003-04-04,3.43,3.47,3.32,3.47,117300,34.3,34.7,33.2,34.7,11730,0.0,1.0
2003-04-07,3.4,3.6,3.311,3.53,102800,34.0,36.0,33.11,35.3,10280,0.0,1.0
2003-04-08,3.41,3.43,3.26,3.37,72300,34.1,34.3,32.6,33.7,7230,0.0,1.0
2003-04-09,3.32,3.45,3.25,3.45,55000,33.2,34.5,32.5,34.5,5500,0.0,1.0
2003-04-10,3.26,3.4,3.24,3.35,84300,32.6,34.0,32.4,33.5,8430,0.0,1.0
2003-04-11,3.2,3.38,3.2,3.38,84100,32.0,33.8,32.0,33.8,8410,0.0,1.0
2003-04-14,3.21,3.26,3.18,3.25,56900,32.1,32.6,31.8,32.5,5690,0.0,1.0
2003-04-15,3.2,3.29,3.18,3.29,44500,32.0,32.9,31.8,32.9,4450,0.0,1.0
2003-04-16,3.4,3.55,3.22,3.55,87600,34.0,35.5,32.2,35.5,8760,0.0,1.0
2003-04-17,3.44,3.5,3.39,3.5,80000,34.4,35.0,33.9,35.0,8000,0.0,1.0
2003-04-21,3.4,3.5,3.4,3.5,131000,34.0,35.0,34.0,35.0,13100,0.0,1.0
2003-04-22,3.45,3.45,3.3,3.4,68600,34.5,34.5,33.0,34.0,6860,0.0,1.0
2003-04-23,3.69,3.72,3.51,3.52,319000,36.9,37.2,35.1,35.2,31900,0.0,1.0
2003-04-24,3.61,3.7,3.58,3.7,47600,36.1,37.0,35.8,37.0,4760,0.0,1.0
2003-04-25,3.59,3.7,3.58,3.7,25400,35.9,37.0,35.8,37.0,2540,0.0,1.0
2003-04-28,3.68,3.68,3.5,3.5,32100,36.8,36.8,35.0,35.0,3210,0.0,1.0
2003-04-29,3.66,3.7,3.5,3.7,52600,36.6,37.0,35.0,37.0,5260,0.0,1.0
2003-04-30,3.65,3.71,3.52,3.68,53000,36.5,37.1,35.2,36.8,5300,0.0,1.0
2003-05-01,3.64,3.68,3.6,3.68,24200,36.4,36.8,36.0,36.8,2420,0.0,1.0
2003-05-02,3.64,3.7,3.61,3.61,56500,36.4,37.0,36.1,36.1,5650,0.0,1.0
2003-05-05,3.7,3.71,3.61,3.65,64300,37.0,37.1,36.1,36.5,6430,0.0,1.0
2003-05-06,3.66,3.71,3.62,3.65,121400,36.6,37.1,36.2,36.5,12140,0.0,1.0
2003-05-07,3.7,3.77,3.66,3.69,158700,37.0,37.7,36.6,36.9,15870,0.0,1.0
2003-05-08,3.55,3.76,3.55,3.7,72500,35.5,37.6,35.5,37.0,7250,0.0,1.0
2003-05-09,3.53,3.55,3.46,3.55,71200,35.3,35.5,34.6,35.5,7120,0.0,1.0
2003-05-12,3.48,3.5,3.3,3.3,107600,34.8,35.0,33.0,33.0,10760,0.0,1.0
2003-05-13,3.54,3.6,3.4,3.41,70900,35.4,36.0,34.0,34.1,7090,0.0,1.0
2003-05-14,3.621,3.7,3.46,3.65,109500,36.21,37.0,34.6,36.5,10950,0.0,1.0
2003-05-15,3.66,3.75,3.58,3.69,64700,36.6,37.5,35.8,36.9,6470,0.0,1.0
2003-05-16,3.66,3.75,3.35,3.42,37000,36.6,37.5,33.5,34.2,3700,0.0,1.0
2003-05-19,3.51,3.74,3.48,3.73,58700,35.1,37.4,34.8,37.3,5870,0.0,1.0
2003-05-20,3.501,3.55,3.41,3.43,57100,35.01,35.5,34.1,34.3,5710,0.0,1.0
2003-05-21,3.57,3.58,3.48,3.48,42300,35.7,35.8,34.8,34.8,4230,0.0,1.0
2003-05-22,3.61,3.61,3.45,3.5,83700,36.1,36.1,34.5,35.0,8370,0.0,1.0
2003-05-23,3.6,3.62,3.55,3.55,66600,36.0,36.2,35.5,35.5,6660,0.0,1.0
2003-05-27,3.74,3.74,3.52,3.58,73400,37.4,37.4,35.2,35.8,7340,0.0,1.0
2003-05-28,4.15,4.18,3.7,3.74,186300,41.5,41.8,37.0,37.4,18630,0.0,1.0
2003-05-29,4.0,4.3,4.0,4.18,147600,40.0,43.0,40.0,41.8,14760,0.0,1.0
2003-05-30,4.16,4.28,4.01,4.12,77600,41.6,42.8,40.1,41.2,7760,0.0,1.0
2003-06-02,4.7,4.79,4.26,4.4,153200,47.0,47.9,42.6,44.0,15320,0.0,1.0
2003-06-03,5.43,5.49,4.6,4.8,169800,54.3,54.9,46.0,48.0,16980,0.0,1.0
2003-06-04,5.34,5.43,4.74,5.43,178600,53.4,54.3,47.4,54.3,17860,0.0,1.0
2003-06-05,5.12,5.38,5.11,5.31,43400,51.2,53.8,51.1,53.1,4340,0.0,1.0
2003-06-06,5.1,5.75,5.0,5.18,134300,51.0,57.5,50.0,51.8,13430,0.0,1.0
2003-06-09,4.6,5.22,4.56,5.22,141200,46.0,52.2,45.6,52.2,14120,0.0,1.0
2003-06-10,4.501,4.85,4.35,4.55,80300,45.01,48.5,43.5,45.5,8030,0.0,1.0
2003-06-11,4.41,4.59,4.26,4.59,120500,44.1,45.9,42.6,45.9,12050,0.0,1.0
2003-06-12,4.27,4.44,4.22,4.31,78900,42.7,44.4,42.2,43.1,7890,0.0,1.0
2003-06-13,4.36,4.56,4.2,4.26,231000,43.6,45.6,42.0,42.6,23100,0.0,1.0
2003-06-16,4.45,4.48,4.27,4.34,43500,44.5,44.8,42.7,43.4,4350,0.0,1.0
2003-06-17,4.55,4.56,4.37,4.37,91500,45.5,45.6,43.7,43.7,9150,0.0,1.0
2003-06-18,4.5,4.65,4.49,4.64,81600,45.0,46.5,44.9,46.4,8160,0.0,1.0
2003-06-19,4.74,4.93,4.56,4.6,62300,47.4,49.3,45.6,46.0,6230,0.0,1.0
2003-06-20,4.66,4.93,4.66,4.75,67900,46.6,49.3,46.6,47.5,6790,0.0,1.0
2003-06-23,4.21,4.79,4.2,4.68,105800,42.1,47.9,42.0,46.8,10580,0.0,1.0
2003-06-24,4.56,4.67,4.4,4.4,59200,45.6,46.7,44.0,44.0,5920,0.0,1.0
2003-06-25,4.51,4.74,4.43,4.64,42900,45.1,47.4,44.3,46.4,4290,0.0,1.0
2003-06-26,5.39,5.5,4.49,4.51,249700,53.9,55.0,44.9,45.1,24970,0.0,1.0
2003-06-27,5.91,7.35,5.32,5.52,657400,59.1,73.5,53.2,55.2,65740,0.0,1.0
2003-06-30,5.83,6.5,5.54,5.91,927600,58.3,65.0,55.4,59.1,92760,0.0,1.0
2003-07-01,6.211,6.45,5.69,6.0,216700,62.11,64.5,56.9,60.0,21670,0.0,1.0
2003-07-02,5.97,6.25,5.88,6.25,180100,59.7,62.5,58.8,62.5,18010,0.0,1.0
2003-07-03,5.26,6.01,5.25,5.83,275600,52.6,60.1,52.5,58.3,27560,0.0,1.0
2003-07-07,5.06,5.64,5.05,5.6,379400,50.6,56.4,50.5,56.0,37940,0.0,1.0
2003-07-08,4.97,5.17,4.95,5.07,339100,49.7,51.7,49.5,50.7,33910,0.0,1.0
2003-07-09,5.1,5.3,5.1,5.12,433500,51.0,53.0,51.0,51.2,43350,0.0,1.0
2003-07-10,5.16,5.23,5.03,5.2,365500,51.6,52.3,50.3,52.0,36550,0.0,1.0
2003-07-11,5.79,5.79,5.17,5.35,515800,57.9,57.9,51.7,53.5,51580,0.0,1.0
2003-07-14,6.23,6.48,6.03,6.2,446100,62.3,64.8,60.3,62.0,44610,0.0,1.0
2003-07-15,6.14,6.22,5.96,6.22,156800,61.4,62.2,59.6,62.2,15680,0.0,1.0
2003-07-16,5.95,6.2,5.7,6.1,99900,59.5,62.0,57.0,61.0,9990,0.0,1.0
2003-07-17,5.81,6.0,5.55,5.59,139300,58.1,60.0,55.5,55.9,13930,0.0,1.0
2003-07-18,6.04,6.25,5.84,5.84,176200,60.4,62.5,58.4,58.4,17620,0.0,1.0
2003-07-21,5.91,6.02,5.72,5.74,73700,59.1,60.2,57.2,57.4,7370,0.0,1.0
2003-07-22,6.1,6.2,5.68,5.68,80100,61.0,62.0,56.8,56.8,8010,0.0,1.0
2003-07-23,6.12,6.29,5.9,6.29,123500,61.2,62.9,59.0,62.9,12350,0.0,1.0
2003-07-24,6.51,6.89,6.19,6.39,258900,65.1,68.9,61.9,63.9,25890,0.0,1.0
2003-07-25,6.77,6.88,6.37,6.88,97300,67.7,68.8,63.7,68.8,9730,0.0,1.0
2003-07-28,7.1,7.44,6.5,6.94,329300,71.0,74.4,65.0,69.4,32930,0.0,1.0
2003-07-29,8.501,8.6,7.12,7.44,499300,85.01,86.0,71.2,74.4,49930,0.0,1.0
2003-07-30,8.26,9.5,7.99,8.8,452000,82.6,95.0,79.9,88.0,45200,0.0,1.0
2003-07-31,8.04,8.5,7.89,8.5,197700,80.4,85.0,78.9,85.0,19770,0.0,1.0
2003-08-01,8.39,8.62,8.12,8.62,106200,83.9,86.2,81.2,86.2,10620,0.0,1.0
2003-08-04,8.68,8.79,8.25,8.78,153300,86.8,87.9,82.5,87.8,15330,0.0,1.0
2003-08-05,8.31,8.79,8.28,8.72,114100,83.1,87.9,82.8,87.2,11410,0.0,1.0
2003-08-06,7.95,8.3,7.8,8.01,292700,79.5,83.0,78.0,80.1,29270,0.0,1.0
2003-08-07,7.84,8.0,7.26,7.92,184100,78.4,80.0,72.6,79.2,18410,0.0,1.0
2003-08-08,7.75,7.84,7.51,7.6,83800,77.5,78.4,75.1,76.0,8380,0.0,1.0
2003-08-11,7.814,7.92,7.61,7.65,66100,78.14,79.2,76.1,76.5,6610,0.0,1.0
2003-08-12,8.211,8.3,7.81,7.85,140600,82.11,83.0,78.1,78.5,14060,0.0,1.0
2003-08-13,8.76,9.24,8.29,8.3,305600,87.6,92.4,82.9,83.0,30560,0.0,1.0
2003-08-14,9.254,9.49,8.69,8.74,338400,92.54,94.9,86.9,87.4,33840,0.0,1.0
2003-08-15,13.2,13.49,11.3,11.3,4432900,132.0,134.9,113.0,113.0,443290,0.0,1.0
2003-08-18,12.16,12.97,11.78,12.95,3020200,121.6,129.7,117.8,129.5,302020,0.0,1.0
2003-08-19,11.77,11.85,11.32,11.71,876800,117.7,118.5,113.2,117.1,87680,0.0,1.0
2003-08-20,11.19,11.94,11.0,11.82,770400,111.9,119.4,110.0,118.2,77040,0.0,1.0
2003-08-21,11.45,11.75,11.05,11.52,521800,114.5,117.5,110.5,115.2,52180,0.0,1.0
2003-08-22,11.6,12.25,11.57,12.15,621700,116.0,122.5,115.7,121.5,62170,0.0,1.0
2003-08-25,12.2,12.2,11.0,11.35,563700,122.0,122.0,110.0,113.5,56370,0.0,1.0
2003-08-26,13.4,13.76,12.1,12.12,1491100,134.0,137.6,121.0,121.2,149110,0.0,1.0
2003-08-27,12.47,13.5,12.28,13.26,854000,124.7,135.0,122.8,132.6,85400,0.0,1.0
2003-08-28,12.36,12.7,12.25,12.25,392100,123.6,127.0,122.5,122.5,39210,0.0,1.0
2003-08-29,12.19,12.71,12.0,12.5,409600,121.9,127.1,120.0,125.0,40960,0.0,1.0
2003-09-02,12.95,13.0,12.24,12.7,544000,129.5,130.0,122.4,127.0,54400,0.0,1.0
2003-09-03,13.3,13.85,12.95,13.23,561100,133.0,138.5,129.5,132.3,56110,0.0,1.0
2003-09-04,13.24,13.52,12.85,13.34,338500,132.4,135.2,128.5,133.4,33850,0.0,1.0
2003-09-05,13.3,13.39,12.92,13.02,323800,133.0,133.9,129.2,130.2,32380,0.0,1.0
2003-09-08,13.03,13.46,12.95,13.32,503500,130.3,134.6,129.5,133.2,50350,0.0,1.0
2003-09-09,12.61,13.1,12.6,12.95,510400,126.1,131.0,126.0,129.5,51040,0.0,1.0
2003-09-10,12.25,12.89,12.2,12.61,301700,122.5,128.9,122.0,126.1,30170,0.0,1.0
2003-09-11,12.189,12.6,11.9,12.35,262400,121.89,126.0,119.0,123.5,26240,0.0,1.0
2003-09-12,12.31,12.44,11.9,12.29,128200,123.1,124.4,119.0,122.9,12820,0.0,1.0
2003-09-15,11.55,12.206,11.5,12.1,301300,115.5,122.06,115.0,121.0,30130,0.0,1.0
2003-09-16,11.32,11.68,10.8,11.51,668000,113.2,116.8,108.0,115.1,66800,0.0,1.0
2003-09-17,11.25,11.35,11.0,11.19,207100,112.5,113.5,110.0,111.9,20710,0.0,1.0
2003-09-18,11.61,11.75,11.04,11.54,234200,116.1,117.5,110.4,115.4,23420,0.0,1.0
2003-09-19,11.65,11.84,11.3,11.31,219800,116.5,118.4,113.0,113.1,21980,0.0,1.0
2003-09-22,11.15,11.65,10.85,11.5,211400,111.5,116.5,108.5,115.0,21140,0.0,1.0
2003-09-23,11.3,11.44,11.01,11.01,174200,113.0,114.4,110.1,110.1,17420,0.0,1.0
2003-09-24,11.3,12.08,11.06,11.38,251900,113.0,120.8,110.6,113.8,25190,0.0,1.0
2003-09-25,10.88,11.47,10.87,11.35,216200,108.8,114.7,108.7,113.5,21620,0.0,1.0
2003-09-26,10.01,10.83,10.0,10.81,412300,100.1,108.3,100.0,108.1,41230,0.0,1.0
2003-09-29,10.29,10.56,10.01,10.01,441400,102.9,105.6,100.1,100.1,44140,0.0,1.0
2003-09-30,10.33,10.48,9.94,10.3,262100,103.3,104.8,99.4,103.0,26210,0.0,1.0
2003-10-01,10.65,10.75,10.37,10.38,295000,106.5,107.5,103.7,103.8,29500,0.0,1.0
2003-10-02,10.51,11.129,10.5,10.79,456300,105.1,111.29,105.0,107.9,45630,0.0,1.0
2003-10-03,11.0,11.68,10.4,10.5,3023200,110.0,116.8,104.0,105.0,302320,0.0,1.0
2003-10-06,10.95,11.15,10.15,10.96,753200,109.5,111.5,101.5,109.6,75320,0.0,1.0
2003-10-07,11.18,11.46,10.65,10.8,753400,111.8,114.6,106.5,108.0,75340,0.0,1.0
2003-10-08,11.27,11.87,11.19,11.35,545700,112.7,118.7,111.9,113.5,54570,0.0,1.0
2003-10-09,11.37,11.72,11.3,11.55,576700,113.7,117.2,113.0,115.5,57670,0.0,1.0
2003-10-10,11.04,11.55,11.03,11.55,258400,110.4,115.5,110.3,115.5,25840,0.0,1.0
2003-10-13,11.141,11.2,10.8,11.11,320300,111.41,112.0,108.0,111.1,32030,0.0,1.0
2003-10-14,10.95,11.19,10.75,11.19,242500,109.5,111.9,107.5,111.9,24250,0.0,1.0
2003-10-15,10.57,11.06,10.4,11.05,365700,105.7,110.6,104.0,110.5,36570,0.0,1.0
2003-10-16,10.45,10.67,10.33,10.56,216500,104.5,106.7,103.3,105.6,21650,0.0,1.0
2003-10-17,10.34,11.19,10.22,10.75,438500,103.4,111.9,102.2,107.5,43850,0.0,1.0
2003-10-20,10.389,10.82,10.26,10.45,209200,103.89,108.2,102.6,104.5,20920,0.0,1.0
2003-10-21,10.58,10.59,10.26,10.56,205000,105.8,105.9,102.6,105.6,20500,0.0,1.0
2003-10-22,10.5,10.6,10.31,10.46,187800,105.0,106.0,103.1,104.6,18780,0.0,1.0
2003-10-23,9.75,10.34,9.65,10.27,449800,97.5,103.4,96.5,102.7,44980,0.0,1.0
2003-10-24,9.38,9.8,9.15,9.75,648600,93.8,98.0,91.5,97.5,64860,0.0,1.0
2003-10-27,9.51,9.65,9.4,9.4,319400,95.1,96.5,94.0,94.0,31940,0.0,1.0
2003-10-28,10.094,10.2,9.58,9.61,245800,100.94,102.0,95.8,96.1,24580,0.0,1.0
2003-10-29,10.25,10.25,9.98,10.22,114200,102.5,102.5,99.8,102.2,11420,0.0,1.0
2003-10-30,10.06,10.25,9.92,10.25,137700,100.6,102.5,99.2,102.5,13770,0.0,1.0
2003-10-31,9.66,10.2,9.55,10.11,199900,96.6,102.0,95.5,101.1,19990,0.0,1.0
2003-11-03,9.92,10.22,9.51,9.52,205400,99.2,102.2,95.1,95.2,20540,0.0,1.0
2003-11-04,9.94,10.04,9.8,10.04,77400,99.4,100.4,98.0,100.4,7740,0.0,1.0
2003-11-05,9.7,10.0,9.7,9.87,168300,97.0,100.0,97.0,98.7,16830,0.0,1.0
2003-11-06,10.15,10.15,9.1,9.69,589400,101.5,101.5,91.0,96.9,58940,0.0,1.0
2003-11-07,10.39,10.58,10.15,10.18,231200,103.9,105.8,101.5,101.8,23120,0.0,1.0
2003-11-10,10.9,10.96,10.05,10.39,334600,109.0,109.6,100.5,103.9,33460,0.0,1.0
2003-11-11,10.8,10.93,10.34,10.9,204600,108.0,109.3,103.4,109.0,20460,0.0,1.0
2003-11-12,10.85,10.95,10.39,10.94,170900,108.5,109.5,103.9,109.4,17090,0.0,1.0
2003-11-13,10.62,11.0,10.56,11.0,153300,106.2,110.0,105.6,110.0,15330,0.0,1.0
2003-11-14,11.05,11.74,10.61,10.65,627300,110.5,117.4,106.1,106.5,62730,0.0,1.0
2003-11-17,10.86,11.15,10.7,11.11,191700,108.6,111.5,107.0,111.1,19170,0.0,1.0
2003-11-18,10.4,11.11,10.35,11.06,237500,104.0,111.1,103.5,110.6,23750,0.0,1.0
2003-11-19,10.75,10.75,10.35,10.65,121100,107.5,107.5,103.5,106.5,12110,0.0,1.0
2003-11-20,10.58,10.88,10.564,10.7,130200,105.8,108.8,105.64,107.0,13020,0.0,1.0
2003-11-21,10.38,10.77,10.36,10.77,90500,103.8,107.7,103.6,107.7,9050,0.0,1.0
2003-11-24,10.38,10.69,10.23,10.5,208800,103.8,106.9,102.3,105.0,20880,0.0,1.0
2003-11-25,10.53,10.7,10.3,10.5,127800,105.3,107.0,103.0,105.0,12780,0.0,1.0
2003-11-26,10.52,10.82,10.18,10.76,209200,105.2,108.2,101.8,107.6,20920,0.0,1.0
2003-11-28,10.53,10.66,10.42,10.53,74400,105.3,106.6,104.2,105.3,7440,0.0,1.0
2003-12-01,11.4,11.45,10.75,10.89,290800,114.0,114.5,107.5,108.9,29080,0.0,1.0
2003-12-02,11.71,12.25,11.3,11.5,444400,117.1,122.5,113.0,115.0,44440,0.0,1.0
2003-12-03,12.28,12.41,11.75,12.0,256600,122.8,124.1,117.5,120.0,25660,0.0,1.0
2003-12-04,11.53,12.49,11.49,12.49,314400,115.3,124.9,114.9,124.9,31440,0.0,1.0
2003-12-05,11.59,11.85,11.45,11.58,178400,115.9,118.5,114.5,115.8,17840,0.0,1.0
2003-12-08,11.73,11.79,11.35,11.64,185300,117.3,117.9,113.5,116.4,18530,0.0,1.0
2003-12-09,11.66,11.9,11.5,11.65,174800,116.6,119.0,115.0,116.5,17480,0.0,1.0
2003-12-10,11.11,11.7,10.62,11.61,264800,111.1,117.0,106.2,116.1,26480,0.0,1.0
2003-12-11,11.69,11.7,10.71,11.05,253500,116.9,117.0,107.1,110.5,25350,0.0,1.0
2003-12-12,11.55,11.75,11.5,11.68,98200,115.5,117.5,115.0,116.8,9820,0.0,1.0
2003-12-15,11.18,11.9,11.18,11.87,126800,111.8,119.0,111.8,118.7,12680,0.0,1.0
2003-12-16,11.52,11.69,11.29,11.34,187000,115.2,116.9,112.9,113.4,18700,0.0,1.0
2003-12-17,11.35,11.65,11.25,11.45,81900,113.5,116.5,112.5,114.5,8190,0.0,1.0
2003-12-18,11.6,11.6,11.29,11.31,90700,116.0,116.0,112.9,113.1,9070,0.0,1.0
2003-12-19,12.25,12.5,11.54,11.54,401500,122.5,125.0,115.4,115.4,40150,0.0,1.0
2003-12-22,12.05,12.24,11.94,12.24,137200,120.5,122.4,119.4,122.4,13720,0.0,1.0
2003-12-23,12.031,12.24,11.75,12.05,156500,120.31,122.4,117.5,120.5,15650,0.0,1.0
2003-12-24,11.85,12.26,11.76,12.26,54000,118.5,122.6,117.6,122.6,5400,0.0,1.0
2003-12-26,11.959,12.15,11.799,11.85,45100,119.59,121.5,117.99,118.5,4510,0.0,1.0
2003-12-29,13.6,13.65,12.0,12.0,581800,136.0,136.5,120.0,120.0,58180,0.0,1.0
2003-12-30,14.44,14.67,13.66,13.74,546500,144.4,146.7,136.6,137.4,54650,0.0,1.0
2003-12-31,13.86,14.6,13.79,14.43,300700,138.6,146.0,137.9,144.3,30070,0.0,1.0
2004-01-02,13.71,14.05,13.53,13.86,243500,137.1,140.5,135.3,138.6,24350,0.0,1.0
2004-01-05,14.39,14.5,14.0,14.4,319500,143.9,145.0,140.0,144.0,31950,0.0,1.0
2004-01-06,15.11,15.2,14.17,14.2,490100,151.1,152.0,141.7,142.0,49010,0.0,1.0
2004-01-07,15.63,15.63,15.16,15.33,501100,156.3,156.3,151.6,153.3,50110,0.0,1.0
2004-01-08,16.4,16.4,15.63,15.8,389600,164.0,164.0,156.3,158.0,38960,0.0,1.0
2004-01-09,16.5,16.75,16.0,16.47,454300,165.0,167.5,160.0,164.7,45430,0.0,1.0
2004-01-12,16.77,16.88,16.45,16.59,293200,167.7,168.8,164.5,165.9,29320,0.0,1.0
2004-01-13,16.26,17.0,16.0,16.9,217900,162.6,170.0,160.0,169.0,21790,0.0,1.0
2004-01-14,16.91,17.7,16.26,16.28,480500,169.1,177.0,162.6,162.8,48050,0.0,1.0
2004-01-15,16.66,17.2,16.55,16.95,207700,166.6,172.0,165.5,169.5,20770,0.0,1.0
2004-01-16,16.699,16.97,16.58,16.75,165000,166.99,169.7,165.8,167.5,16500,0.0,1.0
2004-01-20,18.39,18.79,16.93,16.95,433100,183.9,187.9,169.3,169.5,43310,0.0,1.0
2004-01-21,19.69,19.69,18.291,18.5,530500,196.9,196.9,182.91,185.0,53050,0.0,1.0
2004-01-22,18.55,19.95,18.12,19.74,585300,185.5,199.5,181.2,197.4,58530,0.0,1.0
2004-01-23,17.69,18.68,17.25,18.46,520900,176.9,186.8,172.5,184.6,52090,0.0,1.0
2004-01-26,19.03,19.03,17.81,18.54,586500,190.3,190.3,178.1,185.4,58650,0.0,1.0
2004-01-27,18.3,19.22,18.25,19.04,382100,183.0,192.2,182.5,190.4,38210,0.0,1.0
2004-01-28,15.95,17.61,15.91,17.52,947700,159.5,176.1,159.1,175.2,94770,0.0,1.0
2004-01-29,15.56,16.0,15.12,15.89,440600,155.6,160.0,151.2,158.9,44060,0.0,1.0
2004-01-30,16.61,16.63,15.52,15.6,305200,166.1,166.3,155.2,156.0,30520,0.0,1.0
2004-02-02,16.3,17.19,16.16,16.79,353000,163.0,171.9,161.6,167.9,35300,0.0,1.0
2004-02-03,17.09,17.09,16.19,16.19,223700,170.9,170.9,161.9,161.9,22370,0.0,1.0
2004-02-04,16.29,17.24,16.03,17.0,245700,162.9,172.4,160.3,170.0,24570,0.0,1.0
2004-02-05,15.23,15.26,14.51,14.98,688800,152.3,152.6,145.1,149.8,68880,0.0,1.0
2004-02-06,15.49,16.6,15.12,15.24,367800,154.9,166.0,151.2,152.4,36780,0.0,1.0
2004-02-09,15.28,15.95,15.27,15.3,419300,152.8,159.5,152.7,153.0,41930,0.0,1.0
2004-02-10,15.66,15.839,15.28,15.47,126900,156.6,158.39,152.8,154.7,12690,0.0,1.0
2004-02-11,15.99,16.5,15.74,15.75,197100,159.9,165.0,157.4,157.5,19710,0.0,1.0
2004-02-12,15.92,16.57,15.9,16.0,276600,159.2,165.7,159.0,160.0,27660,0.0,1.0
2004-02-13,15.61,16.25,15.38,16.05,180400,156.1,162.5,153.8,160.5,18040,0.0,1.0
2004-02-17,16.0,16.16,15.38,15.4,203800,160.0,161.6,153.8,154.0,20380,0.0,1.0
2004-02-18,15.99,16.43,15.85,16.02,147100,159.9,164.3,158.5,160.2,14710,0.0,1.0
2004-02-19,15.67,16.24,15.67,16.0,153300,156.7,162.4,156.7,160.0,15330,0.0,1.0
2004-02-20,15.07,15.6,14.77,15.6,287900,150.7,156.0,147.7,156.0,28790,0.0,1.0
2004-02-23,14.48,15.08,14.084,15.0,261100,144.8,150.8,140.84,150.0,26110,0.0,1.0
2004-02-24,13.53,14.315,13.49,14.25,569400,135.3,143.15,134.9,142.5,56940,0.0,1.0
2004-02-25,13.78,14.0,13.49,13.52,471600,137.8,140.0,134.9,135.2,47160,0.0,1.0
2004-02-26,14.1,14.11,13.72,13.89,336600,141.0,141.1,137.2,138.9,33660,0.0,1.0
2004-02-27,13.79,14.03,13.75,13.89,190200,137.9,140.3,137.5,138.9,19020,0.0,1.0
2004-03-01,13.7,14.0,13.63,13.86,197500,137.0,140.0,136.3,138.6,19750,0.0,1.0
2004-03-02,13.36,13.96,13.3,13.61,315500,133.6,139.6,133.0,136.1,31550,0.0,1.0
2004-03-03,12.96,13.38,12.63,13.3,659800,129.6,133.8,126.3,133.0,65980,0.0,1.0
2004-03-04,12.55,13.0,12.52,12.75,471900,125.5,130.0,125.2,127.5,47190,0.0,1.0
2004-03-05,13.08,13.16,12.44,12.55,404100,130.8,131.6,124.4,125.5,40410,0.0,1.0
2004-03-08,12.76,13.31,12.76,13.11,183300,127.6,133.1,127.6,131.1,18330,0.0,1.0
2004-03-09,12.52,13.03,12.45,13.03,192900,125.2,130.3,124.5,130.3,19290,0.0,1.0
2004-03-10,12.46,12.98,12.45,12.84,257200,124.6,129.8,124.5,128.4,25720,0.0,1.0
2004-03-11,12.29,12.71,12.16,12.41,472100,122.9,127.1,121.6,124.1,47210,0.0,1.0
2004-03-12,12.39,12.6,12.07,12.46,260400,123.9,126.0,120.7,124.6,26040,0.0,1.0
2004-03-15,11.89,12.38,11.85,12.38,211400,118.9,123.8,118.5,123.8,21140,0.0,1.0
2004-03-16,11.54,12.2,11.41,12.09,270600,115.4,122.0,114.1,120.9,27060,0.0,1.0
2004-03-17,12.11,12.19,11.4,11.4,239200,121.1,121.9,114.0,114.0,23920,0.0,1.0
2004-03-18,11.65,12.15,11.4,11.95,190500,116.5,121.5,114.0,119.5,19050,0.0,1.0
2004-03-19,11.81,12.53,11.61,11.77,407900,118.1,125.3,116.1,117.7,40790,0.0,1.0
2004-03-22,11.78,12.1,11.57,11.88,196500,117.8,121.0,115.7,118.8,19650,0.0,1.0
2004-03-23,11.59,12.25,11.57,11.78,240400,115.9,122.5,115.7,117.8,24040,0.0,1.0
2004-03-24,11.3,11.77,11.29,11.56,198300,113.0,117.7,112.9,115.6,19830,0.0,1.0
2004-03-25,11.7,11.97,11.29,11.29,155800,117.0,119.7,112.9,112.9,15580,0.0,1.0
2004-03-26,12.18,12.25,11.56,11.91,193600,121.8,122.5,115.6,119.1,19360,0.0,1.0
2004-03-29,13.28,13.32,12.21,12.22,428800,132.8,133.2,122.1,122.2,42880,0.0,1.0
2004-03-30,12.91,13.29,12.75,13.13,249400,129.1,132.9,127.5,131.3,24940,0.0,1.0
2004-03-31,12.84,13.2,12.64,12.95,167300,128.4,132.0,126.4,129.5,16730,0.0,1.0
2004-04-01,13.25,13.8,12.96,13.1,260200,132.5,138.0,129.6,131.0,26020,0.0,1.0
2004-04-02,13.5,13.88,13.28,13.5,159400,135.0,138.8,132.8,135.0,15940,0.0,1.0
2004-04-05,13.85,13.98,13.4,13.56,156500,138.5,139.8,134.0,135.6,15650,0.0,1.0
2004-04-06,14.04,14.2,13.55,13.8,235300,140.4,142.0,135.5,138.0,23530,0.0,1.0
2004-04-07,14.35,14.39,13.78,14.1,270900,143.5,143.9,137.8,141.0,27090,0.0,1.0
2004-04-08,14.58,14.82,14.36,14.5,242200,145.8,148.2,143.6,145.0,24220,0.0,1.0
2004-04-12,14.95,15.07,14.58,14.7,274800,149.5,150.7,145.8,147.0,27480,0.0,1.0
2004-04-13,14.2,15.07,14.07,15.0,233900,142.0,150.7,140.7,150.0,23390,0.0,1.0
2004-04-14,13.96,14.5,13.95,14.05,111600,139.6,145.0,139.5,140.5,11160,0.0,1.0
2004-04-15,13.92,14.25,13.9,13.98,150400,139.2,142.5,139.0,139.8,15040,0.0,1.0
2004-04-16,14.09,14.17,13.56,13.96,114900,140.9,141.7,135.6,139.6,11490,0.0,1.0
2004-04-19,14.08,14.18,13.94,14.09,145000,140.8,141.8,139.4,140.9,14500,0.0,1.0
2004-04-20,13.9,14.34,13.9,14.13,168600,139.0,143.4,139.0,141.3,16860,0.0,1.0
2004-04-21,13.96,14.13,13.76,14.13,128800,139.6,141.3,137.6,141.3,12880,0.0,1.0
2004-04-22,14.17,14.17,13.71,13.9,164300,141.7,141.7,137.1,139.0,16430,0.0,1.0
2004-04-23,14.35,14.43,13.91,13.91,112500,143.5,144.3,139.1,139.1,11250,0.0,1.0
2004-04-26,13.94,14.39,13.92,14.21,98000,139.4,143.9,139.2,142.1,9800,0.0,1.0
2004-04-27,13.77,14.25,13.55,14.19,133800,137.7,142.5,135.5,141.9,13380,0.0,1.0
2004-04-28,13.63,13.84,13.25,13.7,171800,136.3,138.4,132.5,137.0,17180,0.0,1.0
2004-04-29,13.07,13.754,12.82,13.67,200400,130.7,137.54,128.2,136.7,20040,0.0,1.0
2004-04-30,12.63,13.21,12.14,13.125,215600,126.3,132.1,121.4,131.25,21560,0.0,1.0
2004-05-03,12.86,13.04,12.22,12.43,169800,128.6,130.4,122.2,124.3,16980,0.0,1.0
2004-05-04,12.86,13.1,12.53,12.71,93300,128.6,131.0,125.3,127.1,9330,0.0,1.0
2004-05-05,13.07,13.14,12.86,12.86,83400,130.7,131.4,128.6,128.6,8340,0.0,1.0
2004-05-06,12.8,13.14,12.7,12.98,132800,128.0,131.4,127.0,129.8,13280,0.0,1.0
2004-05-07,12.82,13.35,12.65,12.87,110000,128.2,133.5,126.5,128.7,11000,0.0,1.0
2004-05-10,12.32,12.69,11.7,12.65,263900,123.2,126.9,117.0,126.5,26390,0.0,1.0
2004-05-11,12.03,12.34,11.96,12.12,341900,120.3,123.4,119.6,121.2,34190,0.0,1.0
2004-05-12,11.5,12.18,11.29,11.92,371700,115.0,121.8,112.9,119.2,37170,0.0,1.0
2004-05-13,12.0,12.5,10.9,11.54,301700,120.0,125.0,109.0,115.4,30170,0.0,1.0
2004-05-14,12.01,12.27,11.93,12.23,167300,120.1,122.7,119.3,122.3,16730,0.0,1.0
2004-05-17,11.52,11.87,11.37,11.74,193800,115.2,118.7,113.7,117.4,19380,0.0,1.0
2004-05-18,12.26,12.36,11.5,11.5,116600,122.6,123.6,115.0,115.0,11660,0.0,1.0
2004-05-19,11.86,12.83,11.76,12.31,106400,118.6,128.3,117.6,123.1,10640,0.0,1.0
2004-05-20,11.61,11.9,11.6,11.75,84700,116.1,119.0,116.0,117.5,8470,0.0,1.0
2004-05-21,11.69,11.95,11.61,11.65,118000,116.9,119.5,116.1,116.5,11800,0.0,1.0
2004-05-24,11.95,12.04,11.55,11.73,142200,119.5,120.4,115.5,117.3,14220,0.0,1.0
2004-05-25,12.51,12.59,11.84,12.12,133000,125.1,125.9,118.4,121.2,13300,0.0,1.0
2004-05-26,12.7,12.75,12.56,12.649,90700,127.0,127.5,125.6,126.49,9070,0.0,1.0
2004-05-27,12.55,12.92,12.36,12.56,155600,125.5,129.2,123.6,125.6,15560,0.0,1.0
2004-05-28,12.56,12.84,12.42,12.569,71800,125.6,128.4,124.2,125.69,7180,0.0,1.0
2004-06-01,12.59,12.62,12.05,12.36,85200,125.9,126.2,120.5,123.6,8520,0.0,1.0
2004-06-02,12.55,12.75,12.52,12.52,79600,125.5,127.5,125.2,125.2,7960,0.0,1.0
2004-06-03,12.38,12.73,12.25,12.53,81500,123.8,127.3,122.5,125.3,8150,0.0,1.0
2004-06-04,12.26,12.49,12.2,12.26,50100,122.6,124.9,122.0,122.6,5010,0.0,1.0
2004-06-07,12.74,12.74,12.25,12.25,77600,127.4,127.4,122.5,122.5,7760,0.0,1.0
2004-06-08,12.41,12.69,12.19,12.59,46800,124.1,126.9,121.9,125.9,4680,0.0,1.0
2004-06-09,12.261,12.59,12.26,12.26,66900,122.61,125.9,122.6,122.6,6690,0.0,1.0
2004-06-10,12.38,12.54,12.26,12.4,81900,123.8,125.4,122.6,124.0,8190,0.0,1.0
2004-06-14,12.38,12.5,12.28,12.38,146700,123.8,125.0,122.8,123.8,14670,0.0,1.0
2004-06-15,12.59,12.6,12.33,12.41,122300,125.9,126.0,123.3,124.1,12230,0.0,1.0
2004-06-16,12.5,12.6,12.36,12.6,102400,125.0,126.0,123.6,126.0,10240,0.0,1.0
2004-06-17,12.73,12.92,12.35,12.44,184400,127.3,129.2,123.5,124.4,18440,0.0,1.0
2004-06-18,13.01,13.04,12.63,12.8,119400,130.1,130.4,126.3,128.0,11940,0.0,1.0
2004-06-21,13.6,13.78,12.95,13.22,269200,136.0,137.8,129.5,132.2,26920,0.0,1.0
2004-06-22,13.66,13.79,13.27,13.79,133600,136.6,137.9,132.7,137.9,13360,0.0,1.0
2004-06-23,13.68,13.79,13.46,13.75,110400,136.8,137.9,134.6,137.5,11040,0.0,1.0
2004-06-24,13.91,14.22,13.53,13.71,337900,139.1,142.2,135.3,137.1,33790,0.0,1.0
2004-06-25,13.65,14.23,9.62,14.02,1654500,136.5,142.3,96.2,140.2,165450,0.0,1.0
2004-06-28,13.03,13.77,12.8,13.77,229300,130.3,137.7,128.0,137.7,22930,0.0,1.0
2004-06-29,13.11,13.41,12.9,13.05,194100,131.1,134.1,129.0,130.5,19410,0.0,1.0
2004-06-30,13.08,13.21,12.94,13.2,123600,130.8,132.1,129.4,132.0,12360,0.0,1.0
2004-07-01,12.83,13.09,12.66,13.05,117700,128.3,130.9,126.6,130.5,11770,0.0,1.0
2004-07-02,12.54,12.78,12.26,12.65,122400,125.4,127.8,122.6,126.5,12240,0.0,1.0
2004-07-06,12.27,12.73,12.17,12.57,198700,122.7,127.3,121.7,125.7,19870,0.0,1.0
2004-07-07,12.16,12.45,12.16,12.2,132800,121.6,124.5,121.6,122.0,13280,0.0,1.0
2004-07-08,11.62,12.17,11.24,12.14,217100,116.2,121.7,112.4,121.4,21710,0.0,1.0
2004-07-09,11.73,11.79,11.5,11.68,99000,117.3,117.9,115.0,116.8,9900,0.0,1.0
2004-07-12,11.45,11.7,11.35,11.69,128900,114.5,117.0,113.5,116.9,12890,0.0,1.0
2004-07-13,11.28,11.45,10.85,11.36,130900,112.8,114.5,108.5,113.6,13090,0.0,1.0
2004-07-14,11.1,11.47,10.9,11.07,105500,111.0,114.7,109.0,110.7,10550,0.0,1.0
2004-07-15,10.9,11.29,10.78,11.29,85600,109.0,112.9,107.8,112.9,8560,0.0,1.0
2004-07-16,10.83,10.97,10.32,10.79,214100,108.3,109.7,103.2,107.9,21410,0.0,1.0
2004-07-19,10.29,10.82,9.74,10.68,189300,102.9,108.2,97.4,106.8,18930,0.0,1.0
2004-07-20,10.8,10.8,9.79,10.04,324400,108.0,108.0,97.9,100.4,32440,0.0,1.0
2004-07-21,10.01,10.88,9.98,10.88,162500,100.1,108.8,99.8,108.8,16250,0.0,1.0
2004-07-22,10.17,10.24,9.71,9.96,208100,101.7,102.4,97.1,99.6,20810,0.0,1.0
2004-07-23,9.58,10.29,9.19,10.05,193900,95.8,102.9,91.9,100.5,19390,0.0,1.0
2004-07-26,9.22,9.7,9.05,9.63,186500,92.2,97.0,90.5,96.3,18650,0.0,1.0
2004-07-27,9.33,9.44,9.01,9.01,190900,93.3,94.4,90.1,90.1,19090,0.0,1.0
2004-07-28,9.92,9.92,9.23,9.34,181300,99.2,99.2,92.3,93.4,18130,0.0,1.0
2004-07-29,9.9,10.06,9.7,9.91,271200,99.0,100.6,97.0,99.1,27120,0.0,1.0
2004-07-30,10.14,10.48,9.8,9.9,154700,101.4,104.8,98.0,99.0,15470,0.0,1.0
2004-08-02,9.66,10.15,9.56,10.15,159600,96.6,101.5,95.6,101.5,15960,0.0,1.0
2004-08-03,9.38,9.85,9.38,9.73,115000,93.8,98.5,93.8,97.3,11500,0.0,1.0
2004-08-04,9.24,9.44,9.05,9.38,101400,92.4,94.4,90.5,93.8,10140,0.0,1.0
2004-08-05,10.21,10.35,9.36,9.36,356600,102.1,103.5,93.6,93.6,35660,0.0,1.0
2004-08-06,10.07,10.16,10.0,10.0,192200,100.7,101.6,100.0,100.0,19220,0.0,1.0
2004-08-09,9.74,10.22,9.69,10.17,174100,97.4,102.2,96.9,101.7,17410,0.0,1.0
2004-08-10,10.42,10.42,9.77,9.85,171700,104.2,104.2,97.7,98.5,17170,0.0,1.0
2004-08-11,10.22,10.354,9.9,10.29,127600,102.2,103.54,99.0,102.9,12760,0.0,1.0
2004-08-12,9.96,10.21,9.82,10.1,100400,99.6,102.1,98.2,101.0,10040,0.0,1.0
2004-08-13,9.74,9.97,9.72,9.77,95300,97.4,99.7,97.2,97.7,9530,0.0,1.0
2004-08-16,10.34,10.53,9.75,9.79,103900,103.4,105.3,97.5,97.9,10390,0.0,1.0
2004-08-17,10.54,10.55,10.1,10.4,103300,105.4,105.5,101.0,104.0,10330,0.0,1.0
2004-08-18,10.9,10.91,10.35,10.8,115300,109.0,109.1,103.5,108.0,11530,0.0,1.0
2004-08-19,10.9,10.94,10.65,10.94,144600,109.0,109.4,106.5,109.4,14460,0.0,1.0
2004-08-20,11.1,11.14,10.86,10.86,179000,111.0,111.4,108.6,108.6,17900,0.0,1.0
2004-08-23,11.0,11.2,10.95,11.2,156100,110.0,112.0,109.5,112.0,15610,0.0,1.0
2004-08-24,11.1,11.19,10.96,11.09,152300,111.0,111.9,109.6,110.9,15230,0.0,1.0
2004-08-25,11.32,11.37,11.01,11.18,75600,113.2,113.7,110.1,111.8,7560,0.0,1.0
2004-08-26,11.31,11.54,11.29,11.33,97300,113.1,115.4,112.9,113.3,9730,0.0,1.0
2004-08-27,11.6,11.73,11.29,11.34,95000,116.0,117.3,112.9,113.4,9500,0.0,1.0
2004-08-30,11.8,11.96,11.65,11.65,152200,118.0,119.6,116.5,116.5,15220,0.0,1.0
2004-08-31,11.95,11.98,11.72,11.91,93200,119.5,119.8,117.2,119.1,9320,0.0,1.0
2004-09-01,12.46,12.71,11.91,11.99,196000,124.6,127.1,119.1,119.9,19600,0.0,1.0
2004-09-02,12.86,12.95,12.27,12.43,216800,128.6,129.5,122.7,124.3,21680,0.0,1.0
2004-09-03,12.5,13.24,12.41,12.8,222500,125.0,132.4,124.1,128.0,22250,0.0,1.0
2004-09-07,12.55,12.7,12.4,12.67,200200,125.5,127.0,124.0,126.7,20020,0.0,1.0
2004-09-08,12.36,12.64,12.27,12.55,208000,123.6,126.4,122.7,125.5,20800,0.0,1.0
2004-09-09,12.39,12.71,12.33,12.39,127300,123.9,127.1,123.3,123.9,12730,0.0,1.0
2004-09-10,12.64,12.72,12.18,12.541,83800,126.4,127.2,121.8,125.41,8380,0.0,1.0
2004-09-13,13.0,13.17,12.55,12.78,116000,130.0,131.7,125.5,127.8,11600,0.0,1.0
2004-09-14,12.86,13.13,12.78,13.03,87000,128.6,131.3,127.8,130.3,8700,0.0,1.0
2004-09-15,12.86,13.07,12.66,13.0,75600,128.6,130.7,126.6,130.0,7560,0.0,1.0
2004-09-16,12.9,13.05,12.78,12.86,89200,129.0,130.5,127.8,128.6,8920,0.0,1.0
2004-09-17,12.93,13.36,12.7,13.01,151400,129.3,133.6,127.0,130.1,15140,0.0,1.0
2004-09-20,12.88,13.1,12.72,12.72,76400,128.8,131.0,127.2,127.2,7640,0.0,1.0
2004-09-21,12.85,13.06,12.73,13.03,66700,128.5,130.6,127.3,130.3,6670,0.0,1.0
2004-09-22,12.3,12.821,12.23,12.82,148000,123.0,128.21,122.3,128.2,14800,0.0,1.0
2004-09-23,11.96,12.22,11.91,11.99,123000,119.6,122.2,119.1,119.9,12300,0.0,1.0
2004-09-24,11.95,12.3,11.95,11.99,131900,119.5,123.0,119.5,119.9,13190,0.0,1.0
2004-09-27,11.71,11.97,11.71,11.93,133600,117.1,119.7,117.1,119.3,13360,0.0,1.0
2004-09-28,11.95,12.0,11.6,11.69,155100,119.5,120.0,116.0,116.9,15510,0.0,1.0
2004-09-29,12.24,12.24,11.87,12.02,103700,122.4,122.4,118.7,120.2,10370,0.0,1.0
2004-09-30,12.42,12.48,12.28,12.35,129300,124.2,124.8,122.8,123.5,12930,0.0,1.0
2004-10-01,12.75,12.77,12.38,12.5,126200,127.5,127.7,123.8,125.0,12620,0.0,1.0
2004-10-04,12.89,13.23,12.82,12.9,188400,128.9,132.3,128.2,129.0,18840,0.0,1.0
2004-10-05,12.43,13.0,12.32,12.94,197200,124.3,130.0,123.2,129.4,19720,0.0,1.0
2004-10-06,12.48,12.65,12.28,12.38,103400,124.8,126.5,122.8,123.8,10340,0.0,1.0
2004-10-07,12.63,12.94,12.48,12.6,173600,126.3,129.4,124.8,126.0,17360,0.0,1.0
2004-10-08,12.1,12.74,12.07,12.64,130400,121.0,127.4,120.7,126.4,13040,0.0,1.0
2004-10-11,11.8,12.15,11.66,12.15,142000,118.0,121.5,116.6,121.5,14200,0.0,1.0
2004-10-12,11.77,11.92,11.6,11.75,88400,117.7,119.2,116.0,117.5,8840,0.0,1.0
2004-10-13,11.81,12.16,11.68,11.93,136700,118.1,121.6,116.8,119.3,13670,0.0,1.0
2004-10-14,10.99,11.79,10.97,11.79,177900,109.9,117.9,109.7,117.9,17790,0.0,1.0
2004-10-15,10.83,11.15,10.77,11.05,204500,108.3,111.5,107.7,110.5,20450,0.0,1.0
2004-10-18,10.7,10.89,10.55,10.83,186900,107.0,108.9,105.5,108.3,18690,0.0,1.0
2004-10-19,10.71,10.95,10.65,10.7,170800,107.1,109.5,106.5,107.0,17080,0.0,1.0
2004-10-20,10.68,10.76,10.52,10.55,132600,106.8,107.6,105.2,105.5,13260,0.0,1.0
2004-10-21,11.21,11.21,10.63,10.7,222500,112.1,112.1,106.3,107.0,22250,0.0,1.0
2004-10-22,10.829,11.5,10.8,11.01,157200,108.29,115.0,108.0,110.1,15720,0.0,1.0
2004-10-25,10.81,11.15,10.75,10.8,158800,108.1,111.5,107.5,108.0,15880,0.0,1.0
2004-10-26,11.36,11.44,10.75,11.08,340700,113.6,114.4,107.5,110.8,34070,0.0,1.0
2004-10-27,11.52,11.6,11.05,11.23,217800,115.2,116.0,110.5,112.3,21780,0.0,1.0
2004-10-28,11.31,11.6,11.2,11.35,130800,113.1,116.0,112.0,113.5,13080,0.0,1.0
2004-10-29,11.555,11.67,11.26,11.67,107600,115.55,116.7,112.6,116.7,10760,0.0,1.0
2004-11-01,11.56,11.66,11.33,11.6,99200,115.6,116.6,113.3,116.0,9920,0.0,1.0
2004-11-02,11.9,11.99,11.51,11.65,219400,119.0,119.9,115.1,116.5,21940,0.0,1.0
2004-11-03,12.2,12.41,11.9,12.0,270200,122.0,124.1,119.0,120.0,27020,0.0,1.0
2004-11-04,12.35,12.43,11.75,12.22,212700,123.5,124.3,117.5,122.2,21270,0.0,1.0
2004-11-05,12.27,12.5,12.14,12.42,98600,122.7,125.0,121.4,124.2,9860,0.0,1.0
2004-11-08,12.22,12.47,12.09,12.47,85800,122.2,124.7,120.9,124.7,8580,0.0,1.0
2004-11-09,12.07,12.17,11.85,12.05,72200,120.7,121.7,118.5,120.5,7220,0.0,1.0
2004-11-10,12.33,12.43,11.97,12.16,92700,123.3,124.3,119.7,121.6,9270,0.0,1.0
2004-11-11,12.55,12.68,12.16,12.46,205300,125.5,126.8,121.6,124.6,20530,0.0,1.0
2004-11-12,12.26,12.6,11.95,12.25,177300,122.6,126.0,119.5,122.5,17730,0.0,1.0
2004-11-15,12.24,12.26,12.1,12.1,104800,122.4,122.6,121.0,121.0,10480,0.0,1.0
2004-11-16,12.07,12.45,11.94,12.33,134400,120.7,124.5,119.4,123.3,13440,0.0,1.0
2004-11-17,12.27,12.46,11.88,11.88,86800,122.7,124.6,118.8,118.8,8680,0.0,1.0
2004-11-18,12.2,12.42,12.14,12.33,59300,122.0,124.2,121.4,123.3,5930,0.0,1.0
2004-11-19,11.66,12.33,11.48,12.33,129200,116.6,123.3,114.8,123.3,12920,0.0,1.0
2004-11-22,12.61,12.63,11.42,11.6,186500,126.1,126.3,114.2,116.0,18650,0.0,1.0
2004-11-23,12.23,12.63,12.07,12.38,114800,122.3,126.3,120.7,123.8,11480,0.0,1.0
2004-11-24,13.81,14.04,11.9,12.38,552100,138.1,140.4,119.0,123.8,55210,0.0,1.0
2004-11-26,13.96,14.0,13.6,13.99,136400,139.6,140.0,136.0,139.9,13640,0.0,1.0
2004-11-29,14.08,14.1,13.6,13.98,233400,140.8,141.0,136.0,139.8,23340,0.0,1.0
2004-11-30,13.846,14.3,13.79,13.92,209300,138.46,143.0,137.9,139.2,20930,0.0,1.0
2004-12-01,14.07,14.15,13.73,14.0,221300,140.7,141.5,137.3,140.0,22130,0.0,1.0
2004-12-02,14.08,14.08,13.77,14.05,132600,140.8,140.8,137.7,140.5,13260,0.0,1.0
2004-12-03,13.71,14.08,13.5,13.81,96600,137.1,140.8,135.0,138.1,9660,0.0,1.0
2004-12-06,14.02,14.18,13.5,13.72,227800,140.2,141.8,135.0,137.2,22780,0.0,1.0
2004-12-07,13.74,14.25,13.67,14.24,253600,137.4,142.5,136.7,142.4,25360,0.0,1.0
2004-12-08,13.64,13.77,13.56,13.67,220200,136.4,137.7,135.6,136.7,22020,0.0,1.0
2004-12-09,13.78,13.9,13.41,13.5,123400,137.8,139.0,134.1,135.0,12340,0.0,1.0
2004-12-10,13.72,13.97,13.42,13.9,121200,137.2,139.7,134.2,139.0,12120,0.0,1.0
2004-12-13,14.46,14.57,13.66,13.83,364300,144.6,145.7,136.6,138.3,36430,0.0,1.0
2004-12-14,14.95,14.97,14.478,14.6,380800,149.5,149.7,144.78,146.0,38080,0.0,1.0
2004-12-15,15.07,15.1,14.65,14.98,432000,150.7,151.0,146.5,149.8,43200,0.0,1.0
2004-12-16,15.03,15.07,14.79,15.07,179600,150.3,150.7,147.9,150.7,17960,0.0,1.0
2004-12-17,15.03,15.07,14.84,14.96,185200,150.3,150.7,148.4,149.6,18520,0.0,1.0
2004-12-20,14.93,15.07,14.83,15.07,128200,149.3,150.7,148.3,150.7,12820,0.0,1.0
2004-12-21,14.845,15.07,14.62,15.07,117700,148.45,150.7,146.2,150.7,11770,0.0,1.0
2004-12-22,14.93,15.07,14.81,14.9,168800,149.3,150.7,148.1,149.0,16880,0.0,1.0
2004-12-23,15.0,15.1,14.88,15.0,118500,150.0,151.0,148.8,150.0,11850,0.0,1.0
2004-12-27,15.0,15.11,14.75,15.07,116800,150.0,151.1,147.5,150.7,11680,0.0,1.0
2004-12-28,15.07,15.13,14.93,15.0,119700,150.7,151.3,149.3,150.0,11970,0.0,1.0
2004-12-29,14.99,15.07,14.71,15.0,67800,149.9,150.7,147.1,150.0,6780,0.0,1.0
2004-12-30,15.04,15.053,14.92,15.0,50600,150.4,150.53,149.2,150.0,5060,0.0,1.0
2004-12-31,14.89,15.04,14.76,15.0,114700,148.9,150.4,147.6,150.0,11470,0.0,1.0
2005-01-03,14.3,14.98,14.19,14.86,225500,143.0,149.8,141.9,148.6,22550,0.0,1.0
2005-01-04,13.27,14.53,12.94,14.2,445900,132.7,145.3,129.4,142.0,44590,0.0,1.0
2005-01-05,12.73,13.27,12.7,13.0,244300,127.3,132.7,127.0,130.0,24430,0.0,1.0
2005-01-06,12.92,13.24,12.44,12.77,271200,129.2,132.4,124.4,127.7,27120,0.0,1.0
2005-01-07,12.81,13.05,12.52,13.05,199600,128.1,130.5,125.2,130.5,19960,0.0,1.0
2005-01-10,12.91,13.06,12.55,12.9,208400,129.1,130.6,125.5,129.0,20840,0.0,1.0
2005-01-11,12.07,12.62,11.83,12.21,343800,120.7,126.2,118.3,122.1,34380,0.0,1.0
2005-01-12,11.76,12.24,11.31,12.0,369600,117.6,122.4,113.1,120.0,36960,0.0,1.0
2005-01-13,11.81,12.319,11.63,12.11,191600,118.1,123.19,116.3,121.1,19160,0.0,1.0
2005-01-14,12.03,12.12,11.7,11.76,86800,120.3,121.2,117.0,117.6,8680,0.0,1.0
2005-01-18,12.23,12.45,11.95,12.19,131500,122.3,124.5,119.5,121.9,13150,0.0,1.0
2005-01-19,11.85,12.33,11.82,12.15,129000,118.5,123.3,118.2,121.5,12900,0.0,1.0
2005-01-20,11.59,11.91,11.57,11.91,94300,115.9,119.1,115.7,119.1,9430,0.0,1.0
2005-01-21,11.66,11.85,11.46,11.52,121400,116.6,118.5,114.6,115.2,12140,0.0,1.0
2005-01-24,11.0,11.62,10.75,11.6,216100,110.0,116.2,107.5,116.0,21610,0.0,1.0
2005-01-25,11.26,11.439,11.0,11.13,110300,112.6,114.39,110.0,111.3,11030,0.0,1.0
2005-01-26,11.79,11.8,11.15,11.33,79600,117.9,118.0,111.5,113.3,7960,0.0,1.0
2005-01-27,11.77,12.03,11.64,11.82,118800,117.7,120.3,116.4,118.2,11880,0.0,1.0
2005-01-28,11.495,12.1,11.42,11.69,151400,114.95,121.0,114.2,116.9,15140,0.0,1.0
2005-01-31,11.69,12.25,11.52,11.75,92100,116.9,122.5,115.2,117.5,9210,0.0,1.0
2005-02-01,11.59,12.07,11.48,11.93,154600,115.9,120.7,114.8,119.3,15460,0.0,1.0
2005-02-02,11.35,11.63,11.18,11.5,112400,113.5,116.3,111.8,115.0,11240,0.0,1.0
2005-02-03,12.655,13.04,11.44,11.69,555900,126.55,130.4,114.4,116.9,55590,0.0,1.0
2005-02-04,12.27,12.83,12.06,12.6,252100,122.7,128.3,120.6,126.0,25210,0.0,1.0
2005-02-07,12.04,12.5,12.0,12.38,164800,120.4,125.0,120.0,123.8,16480,0.0,1.0
2005-02-08,12.25,12.3,12.05,12.2,139300,122.5,123.0,120.5,122.0,13930,0.0,1.0
2005-02-09,11.67,12.43,11.64,12.15,201400,116.7,124.3,116.4,121.5,20140,0.0,1.0
2005-02-10,11.7,12.15,11.7,11.8,140700,117.0,121.5,117.0,118.0,14070,0.0,1.0
2005-02-11,11.87,11.89,11.42,11.56,101200,118.7,118.9,114.2,115.6,10120,0.0,1.0
2005-02-14,11.7,11.84,11.55,11.651,80800,117.0,118.4,115.5,116.51,8080,0.0,1.0
2005-02-15,11.47,11.82,11.36,11.61,129400,114.7,118.2,113.6,116.1,12940,0.0,1.0
2005-02-16,11.71,11.82,11.34,11.34,79000,117.1,118.2,113.4,113.4,7900,0.0,1.0
2005-02-17,11.18,11.82,11.12,11.5,101400,111.8,118.2,111.2,115.0,10140,0.0,1.0
2005-02-18,11.15,11.64,11.1,11.36,158500,111.5,116.4,111.0,113.6,15850,0.0,1.0
2005-02-22,10.52,11.14,10.42,11.1,466700,105.2,111.4,104.2,111.0,46670,0.0,1.0
2005-02-23,10.54,11.36,10.51,10.61,563300,105.4,113.6,105.1,106.1,56330,0.0,1.0
2005-02-24,10.5,10.6636,10.18,10.65,2749100,105.0,106.636,101.8,106.5,274910,0.0,1.0
2005-02-25,10.58,10.62,10.51,10.52,539300,105.8,106.2,105.1,105.2,53930,0.0,1.0
2005-02-28,10.68,10.76,10.52,10.55,506900,106.8,107.6,105.2,105.5,50690,0.0,1.0
2005-03-01,10.72,10.77,10.63,10.73,299600,107.2,107.7,106.3,107.3,29960,0.0,1.0
2005-03-02,10.78,10.94,10.55,10.75,180500,107.8,109.4,105.5,107.5,18050,0.0,1.0
2005-03-03,10.84,10.95,10.76,10.86,167600,108.4,109.5,107.6,108.6,16760,0.0,1.0
2005-03-04,10.87,10.99,10.68,10.84,162700,108.7,109.9,106.8,108.4,16270,0.0,1.0
2005-03-07,11.11,11.18,10.88,10.95,313300,111.1,111.8,108.8,109.5,31330,0.0,1.0
2005-03-08,10.97,11.28,10.89,11.23,237800,109.7,112.8,108.9,112.3,23780,0.0,1.0
2005-03-09,10.65,11.22,10.65,10.89,237500,106.5,112.2,106.5,108.9,23750,0.0,1.0
2005-03-10,10.81,10.9,10.56,10.75,280400,108.1,109.0,105.6,107.5,28040,0.0,1.0
2005-03-11,10.42,10.9,10.41,10.89,199200,104.2,109.0,104.1,108.9,19920,0.0,1.0
2005-03-14,10.56,10.59,10.31,10.35,157700,105.6,105.9,103.1,103.5,15770,0.0,1.0
2005-03-15,10.42,10.53,10.33,10.5,83900,104.2,105.3,103.3,105.0,8390,0.0,1.0
2005-03-16,10.45,10.45,10.25,10.41,144000,104.5,104.5,102.5,104.1,14400,0.0,1.0
2005-03-17,10.19,10.44,10.0,10.31,186300,101.9,104.4,100.0,103.1,18630,0.0,1.0
2005-03-18,10.19,10.19,9.96,10.15,222800,101.9,101.9,99.6,101.5,22280,0.0,1.0
2005-03-21,9.82,10.15,9.7,10.03,198000,98.2,101.5,97.0,100.3,19800,0.0,1.0
2005-03-22,10.09,10.21,9.78,9.88,264600,100.9,102.1,97.8,98.8,26460,0.0,1.0
2005-03-23,10.42,10.53,10.14,10.3,281300,104.2,105.3,101.4,103.0,28130,0.0,1.0
2005-03-24,10.27,10.65,10.25,10.6,190400,102.7,106.5,102.5,106.0,19040,0.0,1.0
2005-03-28,10.22,10.529,10.18,10.26,144200,102.2,105.29,101.8,102.6,14420,0.0,1.0
2005-03-29,9.86,10.35,9.79,10.11,199300,98.6,103.5,97.9,101.1,19930,0.0,1.0
2005-03-30,10.02,10.05,9.78,9.78,341400,100.2,100.5,97.8,97.8,34140,0.0,1.0
2005-03-31,9.98,10.1,9.76,9.87,471900,99.8,101.0,97.6,98.7,47190,0.0,1.0
2005-04-01,10.01,10.25,9.801,10.2,169800,100.1,102.5,98.01,102.0,16980,0.0,1.0
2005-04-04,10.03,10.17,9.92,10.01,148200,100.3,101.7,99.2,100.1,14820,0.0,1.0
2005-04-05,10.02,10.13,9.9,10.13,131400,100.2,101.3,99.0,101.3,13140,0.0,1.0
2005-04-06,10.62,10.637,10.1,10.17,270700,106.2,106.37,101.0,101.7,27070,0.0,1.0
2005-04-07,10.79,10.82,10.48,10.51,245000,107.9,108.2,104.8,105.1,24500,0.0,1.0
2005-04-08,11.16,11.16,10.79,10.79,301600,111.6,111.6,107.9,107.9,30160,0.0,1.0
2005-04-11,10.84,11.45,10.75,11.25,225200,108.4,114.5,107.5,112.5,22520,0.0,1.0
2005-04-12,10.89,10.97,10.64,10.74,250700,108.9,109.7,106.4,107.4,25070,0.0,1.0
2005-04-13,10.43,11.01,10.34,10.84,105900,104.3,110.1,103.4,108.4,10590,0.0,1.0
2005-04-14,10.05,10.52,9.89,10.38,168500,100.5,105.2,98.9,103.8,16850,0.0,1.0
2005-04-15,9.62,10.11,9.57,10.04,216900,96.2,101.1,95.7,100.4,21690,0.0,1.0
2005-04-18,9.59,9.83,9.55,9.66,175500,95.9,98.3,95.5,96.6,17550,0.0,1.0
2005-04-19,9.76,9.84,9.58,9.78,131100,97.6,98.4,95.8,97.8,13110,0.0,1.0
2005-04-20,9.52,9.84,9.51,9.84,151000,95.2,98.4,95.1,98.4,15100,0.0,1.0
2005-04-21,10.1,10.15,9.51,9.7,171000,101.0,101.5,95.1,97.0,17100,0.0,1.0
2005-04-22,9.77,10.15,9.6,10.13,252000,97.7,101.5,96.0,101.3,25200,0.0,1.0
2005-04-25,9.39,9.99,9.2,9.7,287600,93.9,99.9,92.0,97.0,28760,0.0,1.0
2005-04-26,9.2,9.53,8.86,9.48,306500,92.0,95.3,88.6,94.8,30650,0.0,1.0
2005-04-27,9.08,9.22,8.96,9.22,228700,90.8,92.2,89.6,92.2,22870,0.0,1.0
2005-04-28,8.72,9.08,8.7,9.08,219500,87.2,90.8,87.0,90.8,21950,0.0,1.0
2005-04-29,8.75,8.83,8.64,8.68,219600,87.5,88.3,86.4,86.8,21960,0.0,1.0
2005-05-02,8.82,9.03,8.62,8.84,251100,88.2,90.3,86.2,88.4,25110,0.0,1.0
2005-05-03,8.71,9.03,8.54,9.0,225200,87.1,90.3,85.4,90.0,22520,0.0,1.0
2005-05-04,9.35,9.5,8.82,8.82,232400,93.5,95.0,88.2,88.2,23240,0.0,1.0
2005-05-05,9.26,9.5,9.21,9.42,116400,92.6,95.0,92.1,94.2,11640,0.0,1.0
2005-05-06,9.25,9.49,9.23,9.43,125900,92.5,94.9,92.3,94.3,12590,0.0,1.0
2005-05-09,9.53,9.65,9.3,9.38,245500,95.3,96.5,93.0,93.8,24550,0.0,1.0
2005-05-10,9.85,9.9,9.53,9.57,314400,98.5,99.0,95.3,95.7,31440,0.0,1.0
2005-05-11,9.88,9.92,9.61,9.91,217700,98.8,99.2,96.1,99.1,21770,0.0,1.0
2005-05-12,9.36,9.95,8.6,9.87,613500,93.6,99.5,86.0,98.7,61350,0.0,1.0
2005-05-13,8.77,9.33,8.72,9.29,395400,87.7,93.3,87.2,92.9,39540,0.0,1.0
2005-05-16,8.6,8.91,8.55,8.73,398000,86.0,89.1,85.5,87.3,39800,0.0,1.0
2005-05-17,8.48,8.65,8.36,8.64,330700,84.8,86.5,83.6,86.4,33070,0.0,1.0
2005-05-18,8.45,8.6,8.37,8.38,341000,84.5,86.0,83.7,83.8,34100,0.0,1.0
2005-05-19,8.37,8.45,8.28,8.43,168800,83.7,84.5,82.8,84.3,16880,0.0,1.0
2005-05-20,9.13,9.22,8.07,8.3,466000,91.3,92.2,80.7,83.0,46600,0.0,1.0
2005-05-23,9.13,9.42,8.82,9.2,338400,91.3,94.2,88.2,92.0,33840,0.0,1.0
2005-05-24,9.06,9.23,8.89,9.2,113700,90.6,92.3,88.9,92.0,11370,0.0,1.0
2005-05-25,8.95,9.3,8.89,9.0,158300,89.5,93.0,88.9,90.0,15830,0.0,1.0
2005-05-26,9.14,9.14,8.95,9.0,151200,91.4,91.4,89.5,90.0,15120,0.0,1.0
2005-05-27,8.75,9.14,6.91,9.14,846100,87.5,91.4,69.1,91.4,84610,0.0,1.0
2005-05-31,8.85,8.98,8.75,8.82,155400,88.5,89.8,87.5,88.2,15540,0.0,1.0
2005-06-01,8.91,8.96,8.61,8.85,154800,89.1,89.6,86.1,88.5,15480,0.0,1.0
2005-06-02,8.77,9.06,8.65,8.95,164400,87.7,90.6,86.5,89.5,16440,0.0,1.0
2005-06-03,8.5,8.85,8.41,8.81,197400,85.0,88.5,84.1,88.1,19740,0.0,1.0
2005-06-06,8.34,8.5,8.33,8.5,135000,83.4,85.0,83.3,85.0,13500,0.0,1.0
2005-06-07,7.98,8.42,7.9,8.35,309600,79.8,84.2,79.0,83.5,30960,0.0,1.0
2005-06-08,7.88,8.13,7.608,8.0,506300,78.8,81.3,76.08,80.0,50630,0.0,1.0
2005-06-09,7.81,7.97,7.51,7.86,216300,78.1,79.7,75.1,78.6,21630,0.0,1.0
2005-06-10,7.63,8.02,7.51,7.77,309400,76.3,80.2,75.1,77.7,30940,0.0,1.0
2005-06-13,9.45,9.46,8.25,8.32,808300,94.5,94.6,82.5,83.2,80830,0.0,1.0
2005-06-14,8.9,9.38,8.82,9.23,455500,89.0,93.8,88.2,92.3,45550,0.0,1.0
2005-06-15,9.04,9.2,8.9,8.94,226700,90.4,92.0,89.0,89.4,22670,0.0,1.0
2005-06-16,9.01,9.08,8.97,9.08,279300,90.1,90.8,89.7,90.8,27930,0.0,1.0
2005-06-17,9.56,9.61,9.01,9.08,336300,95.6,96.1,90.1,90.8,33630,0.0,1.0
2005-06-20,9.11,9.5,9.1,9.45,349800,91.1,95.0,91.0,94.5,34980,0.0,1.0
2005-06-21,9.04,9.18,9.0,9.14,179100,90.4,91.8,90.0,91.4,17910,0.0,1.0
2005-06-22,9.02,9.15,8.96,9.02,96200,90.2,91.5,89.6,90.2,9620,0.0,1.0
2005-06-23,8.35,9.15,8.35,8.95,325000,83.5,91.5,83.5,89.5,32500,0.0,1.0
2005-06-24,8.21,8.46,8.17,8.35,635100,82.1,84.6,81.7,83.5,63510,0.0,1.0
2005-06-27,8.51,8.91,8.1,8.2,315000,85.1,89.1,81.0,82.0,31500,0.0,1.0
2005-06-28,9.1,9.1,8.48,8.53,271200,91.0,91.0,84.8,85.3,27120,0.0,1.0
2005-06-29,9.15,9.15,8.92,9.1,371300,91.5,91.5,89.2,91.0,37130,0.0,1.0
2005-06-30,9.15,9.25,8.91,9.17,186200,91.5,92.5,89.1,91.7,18620,0.0,1.0
2005-07-01,9.24,9.25,9.03,9.15,181700,92.4,92.5,90.3,91.5,18170,0.0,1.0
2005-07-05,9.25,9.25,9.12,9.17,127400,92.5,92.5,91.2,91.7,12740,0.0,1.0
2005-07-06,8.98,9.26,8.82,9.25,272300,89.8,92.6,88.2,92.5,27230,0.0,1.0
2005-07-07,8.99,9.25,8.7,8.86,225000,89.9,92.5,87.0,88.6,22500,0.0,1.0
2005-07-08,8.77,9.11,8.7,8.91,252200,87.7,91.1,87.0,89.1,25220,0.0,1.0
2005-07-11,9.34,9.35,8.75,8.77,288900,93.4,93.5,87.5,87.7,28890,0.0,1.0
2005-07-12,9.16,9.38,8.92,9.36,218000,91.6,93.8,89.2,93.6,21800,0.0,1.0
2005-07-13,9.05,9.18,8.83,9.18,118700,90.5,91.8,88.3,91.8,11870,0.0,1.0
2005-07-14,9.04,9.25,8.96,9.25,170300,90.4,92.5,89.6,92.5,17030,0.0,1.0
2005-07-15,9.02,9.1,8.86,8.95,156000,90.2,91.0,88.6,89.5,15600,0.0,1.0
2005-07-18,9.03,9.11,8.93,9.0,94200,90.3,91.1,89.3,90.0,9420,0.0,1.0
2005-07-19,10.29,10.45,9.01,9.01,763500,102.9,104.5,90.1,90.1,76350,0.0,1.0
2005-07-20,10.36,10.55,10.0,10.27,318900,103.6,105.5,100.0,102.7,31890,0.0,1.0
2005-07-21,10.03,10.29,10.0005,10.13,131300,100.3,102.9,100.005,101.3,13130,0.0,1.0
2005-07-22,10.23,10.29,9.99,10.03,116900,102.3,102.9,99.9,100.3,11690,0.0,1.0
2005-07-25,10.98,11.15,10.39,10.53,893100,109.8,111.5,103.9,105.3,89310,0.0,1.0
2005-07-26,11.21,11.35,10.98,10.98,585400,112.1,113.5,109.8,109.8,58540,0.0,1.0
2005-07-27,11.41,11.45,11.07,11.32,442300,114.1,114.5,110.7,113.2,44230,0.0,1.0
2005-07-28,11.28,11.4,11.1,11.24,286600,112.8,114.0,111.0,112.4,28660,0.0,1.0
2005-07-29,11.46,11.6,11.25,11.25,286500,114.6,116.0,112.5,112.5,28650,0.0,1.0
2005-08-01,11.53,11.59,11.26,11.46,446200,115.3,115.9,112.6,114.6,44620,0.0,1.0
2005-08-02,11.59,11.6,11.486,11.59,270700,115.9,116.0,114.86,115.9,27070,0.0,1.0
2005-08-03,11.33,11.58,11.06,11.58,228000,113.3,115.8,110.6,115.8,22800,0.0,1.0
2005-08-04,10.72,11.2,10.13,11.0,759200,107.2,112.0,101.3,110.0,75920,0.0,1.0
2005-08-05,10.23,10.89,10.06,10.72,258000,102.3,108.9,100.6,107.2,25800,0.0,1.0
2005-08-08,10.1,10.3,10.05,10.3,419400,101.0,103.0,100.5,103.0,41940,0.0,1.0
2005-08-09,10.36,10.84,9.99,10.15,353000,103.6,108.4,99.9,101.5,35300,0.0,1.0
2005-08-10,10.03,10.63,9.968,10.36,292800,100.3,106.3,99.68,103.6,29280,0.0,1.0
2005-08-11,10.06,10.15,9.88,10.0,202400,100.6,101.5,98.8,100.0,20240,0.0,1.0
2005-08-12,9.87,10.05,9.72,10.05,190300,98.7,100.5,97.2,100.5,19030,0.0,1.0
2005-08-15,10.26,10.27,9.71,9.78,252800,102.6,102.7,97.1,97.8,25280,0.0,1.0
2005-08-16,10.28,10.36,10.06,10.2,343200,102.8,103.6,100.6,102.0,34320,0.0,1.0
2005-08-17,9.92,10.29,9.76,10.23,149200,99.2,102.9,97.6,102.3,14920,0.0,1.0
2005-08-18,9.68,9.9,9.67,9.82,138800,96.8,99.0,96.7,98.2,13880,0.0,1.0
2005-08-19,9.65,9.77,9.61,9.77,106800,96.5,97.7,96.1,97.7,10680,0.0,1.0
2005-08-22,9.98,10.21,9.68,9.72,141600,99.8,102.1,96.8,97.2,14160,0.0,1.0
2005-08-23,9.93,10.06,9.81,10.0,167900,99.3,100.6,98.1,100.0,16790,0.0,1.0
2005-08-24,10.09,10.3,9.89,9.89,141400,100.9,103.0,98.9,98.9,14140,0.0,1.0
2005-08-25,10.0,10.12,9.95,10.08,88200,100.0,101.2,99.5,100.8,8820,0.0,1.0
2005-08-26,9.74,10.23,9.53,9.94,239500,97.4,102.3,95.3,99.4,23950,0.0,1.0
2005-08-29,9.91,10.02,9.66,9.86,184100,99.1,100.2,96.6,98.6,18410,0.0,1.0
2005-08-30,9.86,9.9,9.75,9.83,140000,98.6,99.0,97.5,98.3,14000,0.0,1.0
2005-08-31,10.2,10.2,9.67,9.79,183500,102.0,102.0,96.7,97.9,18350,0.0,1.0
2005-09-01,10.05,10.33,10.0,10.25,129900,100.5,103.3,100.0,102.5,12990,0.0,1.0
2005-09-02,9.95,10.1,9.8,10.1,140000,99.5,101.0,98.0,101.0,14000,0.0,1.0
2005-09-06,10.53,10.55,10.0,10.0,217600,105.3,105.5,100.0,100.0,21760,0.0,1.0
2005-09-07,10.83,10.85,10.42,10.56,286600,108.3,108.5,104.2,105.6,28660,0.0,1.0
2005-09-08,10.79,10.81,10.57,10.8,267900,107.9,108.1,105.7,108.0,26790,0.0,1.0
2005-09-09,11.51,11.53,10.84,10.89,503700,115.1,115.3,108.4,108.9,50370,0.0,1.0
2005-09-12,11.8,11.99,11.23,11.33,625800,118.0,119.9,112.3,113.3,62580,0.0,1.0
2005-09-13,11.38,11.82,11.28,11.8,322800,113.8,118.2,112.8,118.0,32280,0.0,1.0
2005-09-14,10.93,11.498,10.9,11.38,203600,109.3,114.98,109.0,113.8,20360,0.0,1.0
2005-09-15,10.98,11.21,10.83,10.92,139300,109.8,112.1,108.3,109.2,13930,0.0,1.0
2005-09-16,10.97,11.18,10.79,11.1,254700,109.7,111.8,107.9,111.0,25470,0.0,1.0
2005-09-19,10.77,11.05,10.77,10.95,94500,107.7,110.5,107.7,109.5,9450,0.0,1.0
2005-09-20,10.89,11.24,10.769,10.94,181700,108.9,112.4,107.69,109.4,18170,0.0,1.0
2005-09-21,10.59,10.83,10.52,10.83,186500,105.9,108.3,105.2,108.3,18650,0.0,1.0
2005-09-22,10.16,10.79,10.13,10.59,353900,101.6,107.9,101.3,105.9,35390,0.0,1.0
2005-09-23,10.39,10.39,10.09,10.29,218700,103.9,103.9,100.9,102.9,21870,0.0,1.0
2005-09-26,10.84,10.85,10.406,10.49,145900,108.4,108.5,104.06,104.9,14590,0.0,1.0
2005-09-27,10.93,10.98,10.64,10.89,66800,109.3,109.8,106.4,108.9,6680,0.0,1.0
2005-09-28,10.38,10.9,10.38,10.9,171800,103.8,109.0,103.8,109.0,17180,0.0,1.0
2005-09-29,10.7,10.71,10.23,10.36,170100,107.0,107.1,102.3,103.6,17010,0.0,1.0
2005-09-30,10.34,10.7,10.2,10.7,243200,103.4,107.0,102.0,107.0,24320,0.0,1.0
2005-10-03,10.6,10.85,10.27,10.34,301400,106.0,108.5,102.7,103.4,30140,0.0,1.0
2005-10-04,10.49,10.78,10.38,10.77,214000,104.9,107.8,103.8,107.7,21400,0.0,1.0
2005-10-05,10.22,10.58,10.16,10.45,289000,102.2,105.8,101.6,104.5,28900,0.0,1.0
2005-10-06,9.87,10.49,9.82,10.15,306900,98.7,104.9,98.2,101.5,30690,0.0,1.0
2005-10-07,9.92,10.13,9.83,9.95,123300,99.2,101.3,98.3,99.5,12330,0.0,1.0
2005-10-10,9.25,10.0,9.19,9.95,403000,92.5,100.0,91.9,99.5,40300,0.0,1.0
2005-10-11,8.72,9.54,8.65,9.26,634500,87.2,95.4,86.5,92.6,63450,0.0,1.0
2005-10-12,8.22,8.94,8.21,8.68,587100,82.2,89.4,82.1,86.8,58710,0.0,1.0
2005-10-13,8.64,8.64,8.04,8.26,557600,86.4,86.4,80.4,82.6,55760,0.0,1.0
2005-10-14,8.76,8.89,8.33,8.7,266900,87.6,88.9,83.3,87.0,26690,0.0,1.0
2005-10-17,8.59,8.82,8.42,8.8,235900,85.9,88.2,84.2,88.0,23590,0.0,1.0
2005-10-18,8.41,8.62,8.28,8.59,183300,84.1,86.2,82.8,85.9,18330,0.0,1.0
2005-10-19,8.54,8.6,8.27,8.41,433900,85.4,86.0,82.7,84.1,43390,0.0,1.0
2005-10-20,8.25,8.63,8.12,8.53,218300,82.5,86.3,81.2,85.3,21830,0.0,1.0
2005-10-21,8.09,8.46,8.04,8.25,203800,80.9,84.6,80.4,82.5,20380,0.0,1.0
2005-10-24,8.36,8.4799,8.1,8.1,317700,83.6,84.799,81.0,81.0,31770,0.0,1.0
2005-10-25,8.31,8.54,8.21,8.37,170600,83.1,85.4,82.1,83.7,17060,0.0,1.0
2005-10-26,8.05,8.44,7.89,8.26,414500,80.5,84.4,78.9,82.6,41450,0.0,1.0
2005-10-27,7.7,8.08,7.64,8.05,205400,77.0,80.8,76.4,80.5,20540,0.0,1.0
2005-10-28,7.95,8.0,7.79,7.79,199400,79.5,80.0,77.9,77.9,19940,0.0,1.0
2005-10-31,8.21,8.22,7.89,7.92,369700,82.1,82.2,78.9,79.2,36970,0.0,1.0
2005-11-01,8.13,8.23,8.0575,8.21,130800,81.3,82.3,80.575,82.1,13080,0.0,1.0
2005-11-02,8.11,8.18,8.01,8.13,157300,81.1,81.8,80.1,81.3,15730,0.0,1.0
2005-11-03,8.16,8.2,8.09,8.19,220800,81.6,82.0,80.9,81.9,22080,0.0,1.0
2005-11-04,8.15,8.2,8.06,8.12,109800,81.5,82.0,80.6,81.2,10980,0.0,1.0
2005-11-07,8.18,8.25,8.11,8.13,155700,81.8,82.5,81.1,81.3,15570,0.0,1.0
2005-11-08,8.23,8.3,8.08,8.25,204500,82.3,83.0,80.8,82.5,20450,0.0,1.0
2005-11-09,7.61,8.2,7.5,8.19,607800,76.1,82.0,75.0,81.9,60780,0.0,1.0
2005-11-10,7.5,7.77,7.45,7.6,535100,75.0,77.7,74.5,76.0,53510,0.0,1.0
2005-11-11,7.31,7.55,7.2,7.49,603300,73.1,75.5,72.0,74.9,60330,0.0,1.0
2005-11-14,7.29,7.48,7.26,7.35,287100,72.9,74.8,72.6,73.5,28710,0.0,1.0
2005-11-15,7.03,7.33,6.91,7.28,420100,70.3,73.3,69.1,72.8,42010,0.0,1.0
2005-11-16,7.61,7.71,7.25,7.29,455800,76.1,77.1,72.5,72.9,45580,0.0,1.0
2005-11-17,7.6,7.77,7.48,7.6,259900,76.0,77.7,74.8,76.0,25990,0.0,1.0
2005-11-18,7.68,7.76,7.46,7.72,321400,76.8,77.6,74.6,77.2,32140,0.0,1.0
2005-11-21,7.75,8.0,7.71,7.99,359600,77.5,80.0,77.1,79.9,35960,0.0,1.0
2005-11-22,7.81,7.83,7.55,7.69,499500,78.1,78.3,75.5,76.9,49950,0.0,1.0
2005-11-23,7.87,7.98,7.8,7.8,169000,78.7,79.8,78.0,78.0,16900,0.0,1.0
2005-11-25,7.99,8.01,7.81,7.95,52300,79.9,80.1,78.1,79.5,5230,0.0,1.0
2005-11-28,8.18,8.29,7.8,7.85,378500,81.8,82.9,78.0,78.5,37850,0.0,1.0
2005-11-29,8.03,8.4,7.98,8.25,484100,80.3,84.0,79.8,82.5,48410,0.0,1.0
2005-11-30,8.15,8.23,7.97,8.03,223100,81.5,82.3,79.7,80.3,22310,0.0,1.0
2005-12-01,8.4,8.44,8.09,8.25,229400,84.0,84.4,80.9,82.5,22940,0.0,1.0
2005-12-02,8.58,8.64,8.26,8.45,254200,85.8,86.4,82.6,84.5,25420,0.0,1.0
2005-12-05,8.53,8.63,8.45,8.54,201700,85.3,86.3,84.5,85.4,20170,0.0,1.0
2005-12-06,8.77,8.89,8.51,8.61,271900,87.7,88.9,85.1,86.1,27190,0.0,1.0
2005-12-07,8.85,8.95,8.78,8.84,282300,88.5,89.5,87.8,88.4,28230,0.0,1.0
2005-12-08,8.81,9.04,8.8,8.82,257200,88.1,90.4,88.0,88.2,25720,0.0,1.0
2005-12-09,9.12,9.25,8.83,8.89,224500,91.2,92.5,88.3,88.9,22450,0.0,1.0
2005-12-12,8.95,9.17,8.9,9.14,149900,89.5,91.7,89.0,91.4,14990,0.0,1.0
2005-12-13,8.7,9.05,8.69,8.88,325100,87.0,90.5,86.9,88.8,32510,0.0,1.0
2005-12-14,8.56,8.77,8.51,8.66,148000,85.6,87.7,85.1,86.6,14800,0.0,1.0
2005-12-15,8.55,8.59,8.38,8.53,196800,85.5,85.9,83.8,85.3,19680,0.0,1.0
2005-12-16,8.21,8.73,8.16,8.59,335100,82.1,87.3,81.6,85.9,33510,0.0,1.0
2005-12-19,8.15,8.38,8.06,8.21,204300,81.5,83.8,80.6,82.1,20430,0.0,1.0
2005-12-20,8.38,8.46,8.05,8.09,288600,83.8,84.6,80.5,80.9,28860,0.0,1.0
2005-12-21,8.24,8.49,8.16,8.44,334100,82.4,84.9,81.6,84.4,33410,0.0,1.0
2005-12-22,8.35,8.39,8.24,8.24,169800,83.5,83.9,82.4,82.4,16980,0.0,1.0
2005-12-23,8.3,8.39,8.2198,8.35,131500,83.0,83.9,82.198,83.5,13150,0.0,1.0
2005-12-27,8.25,8.35,8.19,8.24,268900,82.5,83.5,81.9,82.4,26890,0.0,1.0
2005-12-28,8.13,8.29,8.09,8.29,234600,81.3,82.9,80.9,82.9,23460,0.0,1.0
2005-12-29,7.95,8.3244,7.75,8.19,715600,79.5,83.244,77.5,81.9,71560,0.0,1.0
2005-12-30,7.87,8.02,7.76,7.87,281300,78.7,80.2,77.6,78.7,28130,0.0,1.0
2006-01-03,8.44,8.5,7.92,8.19,313200,84.4,85.0,79.2,81.9,31320,0.0,1.0
2006-01-04,8.92,9.0,8.5,8.5,407000,89.2,90.0,85.0,85.0,40700,0.0,1.0
2006-01-05,8.84,8.91,8.61,8.89,300000,88.4,89.1,86.1,88.9,30000,0.0,1.0
2006-01-06,8.84,8.98,8.67,8.96,193300,88.4,89.8,86.7,89.6,19330,0.0,1.0
2006-01-09,9.25,9.41,8.8801,8.98,457000,92.5,94.1,88.801,89.8,45700,0.0,1.0
2006-01-10,9.23,9.28,9.03,9.21,323100,92.3,92.8,90.3,92.1,32310,0.0,1.0
2006-01-11,9.24,9.29,9.02,9.22,284800,92.4,92.9,90.2,92.2,28480,0.0,1.0
2006-01-12,9.26,9.3,9.12,9.28,235200,92.6,93.0,91.2,92.8,23520,0.0,1.0
2006-01-13,9.67,9.67,9.22,9.26,347600,96.7,96.7,92.2,92.6,34760,0.0,1.0
2006-01-17,9.52,9.7,9.47,9.65,219100,95.2,97.0,94.7,96.5,21910,0.0,1.0
2006-01-18,9.51,9.56,9.3,9.4,231700,95.1,95.6,93.0,94.0,23170,0.0,1.0
2006-01-19,9.98,10.1,9.5,9.51,306500,99.8,101.0,95.0,95.1,30650,0.0,1.0
2006-01-20,9.86,10.11,9.81,10.11,234800,98.6,101.1,98.1,101.1,23480,0.0,1.0
2006-01-23,10.23,10.24,9.87,9.95,260300,102.3,102.4,98.7,99.5,26030,0.0,1.0
2006-01-24,11.6,11.855,10.29,10.32,930500,116.0,118.55,102.9,103.2,93050,0.0,1.0
2006-01-25,11.21,11.766,10.93,11.63,458000,112.1,117.66,109.3,116.3,45800,0.0,1.0
2006-01-26,11.57,11.6999,11.17,11.21,312000,115.7,116.999,111.7,112.1,31200,0.0,1.0
2006-01-27,11.46,11.67,11.44,11.52,219700,114.6,116.7,114.4,115.2,21970,0.0,1.0
2006-01-30,11.23,11.8899,11.22,11.67,495800,112.3,118.899,112.2,116.7,49580,0.0,1.0
2006-01-31,11.2,11.3,11.0,11.3,368500,112.0,113.0,110.0,113.0,36850,0.0,1.0
2006-02-01,11.21,11.69,11.09,11.09,381700,112.1,116.9,110.9,110.9,38170,0.0,1.0
2006-02-02,11.59,11.68,10.77,11.0,615300,115.9,116.8,107.7,110.0,61530,0.0,1.0
2006-02-03,10.77,11.59,10.77,11.4,355500,107.7,115.9,107.7,114.0,35550,0.0,1.0
2006-02-06,10.95,11.0,10.65,10.99,268100,109.5,110.0,106.5,109.9,26810,0.0,1.0
2006-02-07,10.63,11.12,10.5,11.12,370600,106.3,111.2,105.0,111.2,37060,0.0,1.0
2006-02-08,10.7,10.83,10.48,10.76,177000,107.0,108.3,104.8,107.6,17700,0.0,1.0
2006-02-09,10.5,10.77,10.48,10.7,152100,105.0,107.7,104.8,107.0,15210,0.0,1.0
2006-02-10,10.23,10.6,10.05,10.48,226100,102.3,106.0,100.5,104.8,22610,0.0,1.0
2006-02-13,10.32,10.47,10.03,10.28,138000,103.2,104.7,100.3,102.8,13800,0.0,1.0
2006-02-14,10.32,10.49,10.11,10.4,150100,103.2,104.9,101.1,104.0,15010,0.0,1.0
2006-02-15,10.32,10.5,10.2,10.5,144300,103.2,105.0,102.0,105.0,14430,0.0,1.0
2006-02-16,10.41,10.58,10.23,10.41,140900,104.1,105.8,102.3,104.1,14090,0.0,1.0
2006-02-17,10.3,10.49,10.2,10.49,160000,103.0,104.9,102.0,104.9,16000,0.0,1.0
2006-02-21,10.15,10.39,9.9,10.28,249400,101.5,103.9,99.0,102.8,24940,0.0,1.0
2006-02-22,10.59,10.64,10.17,10.24,364400,105.9,106.4,101.7,102.4,36440,0.0,1.0
2006-02-23,10.95,11.09,10.52,10.52,431500,109.5,110.9,105.2,105.2,43150,0.0,1.0
2006-02-24,10.75,11.0,10.42,11.0,221900,107.5,110.0,104.2,110.0,22190,0.0,1.0
2006-02-27,10.61,10.98,10.51,10.75,220800,106.1,109.8,105.1,107.5,22080,0.0,1.0
2006-02-28,10.08,10.57,10.05,10.51,240100,100.8,105.7,100.5,105.1,24010,0.0,1.0
2006-03-01,10.1,10.43,10.06,10.1,245500,101.0,104.3,100.6,101.0,24550,0.0,1.0
2006-03-02,10.19,10.33,9.96,10.1,220100,101.9,103.3,99.6,101.0,22010,0.0,1.0
2006-03-03,9.89,10.2,9.89,10.19,216300,98.9,102.0,98.9,101.9,21630,0.0,1.0
2006-03-06,9.82,10.069,9.71,9.97,205100,98.2,100.69,97.1,99.7,20510,0.0,1.0
2006-03-07,9.34,9.82,9.2,9.82,282500,93.4,98.2,92.0,98.2,28250,0.0,1.0
2006-03-08,9.35,9.55,9.31,9.39,220700,93.5,95.5,93.1,93.9,22070,0.0,1.0
2006-03-09,9.13,9.57,9.09,9.35,207300,91.3,95.7,90.9,93.5,20730,0.0,1.0
2006-03-10,9.26,9.29,9.03,9.18,127600,92.6,92.9,90.3,91.8,12760,0.0,1.0
2006-03-13,9.34,9.45,9.28,9.4,149500,93.4,94.5,92.8,94.0,14950,0.0,1.0
2006-03-14,9.45,9.57,9.32,9.36,174800,94.5,95.7,93.2,93.6,17480,0.0,1.0
2006-03-15,9.74,9.88,9.4,9.5,182200,97.4,98.8,94.0,95.0,18220,0.0,1.0
2006-03-16,9.86,9.99,9.66,9.85,115700,98.6,99.9,96.6,98.5,11570,0.0,1.0
2006-03-17,9.61,9.94,9.58,9.91,293900,96.1,99.4,95.8,99.1,29390,0.0,1.0
2006-03-20,9.89,9.95,9.56,9.6,148000,98.9,99.5,95.6,96.0,14800,0.0,1.0
2006-03-21,9.48,10.0,9.47,9.93,135300,94.8,100.0,94.7,99.3,13530,0.0,1.0
2006-03-22,9.66,9.85,9.41,9.45,94700,96.6,98.5,94.1,94.5,9470,0.0,1.0
2006-03-23,10.12,10.13,9.67,9.7,181100,101.2,101.3,96.7,97.0,18110,0.0,1.0
2006-03-24,10.91,11.03,10.05,10.2,410500,109.1,110.3,100.5,102.0,41050,0.0,1.0
2006-03-27,10.65,10.97,10.56,10.94,576100,106.5,109.7,105.6,109.4,57610,0.0,1.0
2006-03-28,10.8,10.91,10.48,10.6,340300,108.0,109.1,104.8,106.0,34030,0.0,1.0
2006-03-29,11.27,11.3,10.69,10.8,291700,112.7,113.0,106.9,108.0,29170,0.0,1.0
2006-03-30,11.37,11.4,11.09,11.21,271200,113.7,114.0,110.9,112.1,27120,0.0,1.0
2006-03-31,11.35,11.45,11.2,11.25,274800,113.5,114.5,112.0,112.5,27480,0.0,1.0
2006-04-03,11.08,11.44,11.0,11.3,178200,110.8,114.4,110.0,113.0,17820,0.0,1.0
2006-04-04,10.95,11.16,10.49,11.16,258200,109.5,111.6,104.9,111.6,25820,0.0,1.0
2006-04-05,11.1,11.2,10.75,10.95,199200,111.0,112.0,107.5,109.5,19920,0.0,1.0
2006-04-06,11.06,11.23,11.0,11.15,168600,110.6,112.3,110.0,111.5,16860,0.0,1.0
2006-04-07,10.94,11.3,10.89,11.11,230600,109.4,113.0,108.9,111.1,23060,0.0,1.0
2006-04-10,10.64,10.99,10.64,10.9,116300,106.4,109.9,106.4,109.0,11630,0.0,1.0
2006-04-11,10.41,10.79,10.33,10.74,227300,104.1,107.9,103.3,107.4,22730,0.0,1.0
2006-04-12,10.71,10.75,10.2,10.36,152800,107.1,107.5,102.0,103.6,15280,0.0,1.0
2006-04-13,10.9,11.23,10.68,10.68,465700,109.0,112.3,106.8,106.8,46570,0.0,1.0
2006-04-17,10.53,10.94,10.44,10.93,315000,105.3,109.4,104.4,109.3,31500,0.0,1.0
2006-04-18,11.11,11.19,10.6,10.65,292700,111.1,111.9,106.0,106.5,29270,0.0,1.0
2006-04-19,11.29,11.3,11.08,11.12,175600,112.9,113.0,110.8,111.2,17560,0.0,1.0
2006-04-20,11.08,11.3,11.0,11.28,116000,110.8,113.0,110.0,112.8,11600,0.0,1.0
2006-04-21,10.97,11.24,10.86,11.21,167200,109.7,112.4,108.6,112.1,16720,0.0,1.0
2006-04-24,10.86,11.07,10.85,11.0,102500,108.6,110.7,108.5,110.0,10250,0.0,1.0
2006-04-25,10.78,10.99,10.67,10.86,96600,107.8,109.9,106.7,108.6,9660,0.0,1.0
2006-04-26,10.76,10.92,10.62,10.75,186000,107.6,109.2,106.2,107.5,18600,0.0,1.0
2006-04-27,11.0,11.52,10.64,10.78,230300,110.0,115.2,106.4,107.8,23030,0.0,1.0
2006-04-28,10.96,11.08,10.7001,11.05,185100,109.6,110.8,107.001,110.5,18510,0.0,1.0
2006-05-01,10.89,11.25,10.78,10.98,266800,108.9,112.5,107.8,109.8,26680,0.0,1.0
2006-05-02,10.89,10.97,10.65,10.97,139300,108.9,109.7,106.5,109.7,13930,0.0,1.0
2006-05-03,10.93,11.0,10.67,10.97,139200,109.3,110.0,106.7,109.7,13920,0.0,1.0
2006-05-04,10.98,11.05,10.86,11.0,145200,109.8,110.5,108.6,110.0,14520,0.0,1.0
2006-05-05,10.77,11.09,10.75,11.05,192300,107.7,110.9,107.5,110.5,19230,0.0,1.0
2006-05-08,10.58,11.0,10.51,10.7,296200,105.8,110.0,105.1,107.0,29620,0.0,1.0
2006-05-09,10.49,10.81,10.37,10.53,392200,104.9,108.1,103.7,105.3,39220,0.0,1.0
2006-05-10,10.48,10.6,10.1,10.54,221900,104.8,106.0,101.0,105.4,22190,0.0,1.0
2006-05-11,9.8,10.4,8.84,10.29,1117100,98.0,104.0,88.4,102.9,111710,0.0,1.0
2006-05-12,9.84,9.9,9.53,9.68,379500,98.4,99.0,95.3,96.8,37950,0.0,1.0
2006-05-15,9.59,9.94,9.47,9.74,409200,95.9,99.4,94.7,97.4,40920,0.0,1.0
2006-05-16,9.45,10.0,9.42,9.53,207200,94.5,100.0,94.2,95.3,20720,0.0,1.0
2006-05-17,9.06,9.52,8.96,9.39,278600,90.6,95.2,89.6,93.9,27860,0.0,1.0
2006-05-18,9.07,9.32,9.05,9.09,256600,90.7,93.2,90.5,90.9,25660,0.0,1.0
2006-05-19,8.84,9.08,8.67,9.0,317700,88.4,90.8,86.7,90.0,31770,0.0,1.0
2006-05-22,8.82,9.12,8.56,8.8,270500,88.2,91.2,85.6,88.0,27050,0.0,1.0
2006-05-23,8.87,9.08,8.87,8.95,186200,88.7,90.8,88.7,89.5,18620,0.0,1.0
2006-05-24,8.89,9.0864,8.61,8.9,159200,88.9,90.864,86.1,89.0,15920,0.0,1.0
2006-05-25,9.24,9.26,8.92,8.92,263600,92.4,92.6,89.2,89.2,26360,0.0,1.0
2006-05-26,9.64,9.71,9.16,9.2,214100,96.4,97.1,91.6,92.0,21410,0.0,1.0
2006-05-30,9.38,9.63,9.29,9.6,221700,93.8,96.3,92.9,96.0,22170,0.0,1.0
2006-05-31,9.37,9.54,9.12,9.46,124200,93.7,95.4,91.2,94.6,12420,0.0,1.0
2006-06-01,9.34,9.42,9.08,9.39,165600,93.4,94.2,90.8,93.9,16560,0.0,1.0
2006-06-02,9.2,9.61,9.1,9.55,206400,92.0,96.1,91.0,95.5,20640,0.0,1.0
2006-06-05,8.94,9.4,8.94,9.15,217300,89.4,94.0,89.4,91.5,21730,0.0,1.0
2006-06-06,9.18,9.2,8.9,8.911,227100,91.8,92.0,89.0,89.11,22710,0.0,1.0
2006-06-07,9.3,9.77,9.17,9.23,334800,93.0,97.7,91.7,92.3,33480,0.0,1.0
2006-06-08,9.19,9.26,8.68,9.2,236000,91.9,92.6,86.8,92.0,23600,0.0,1.0
2006-06-09,9.25,9.51,9.218,9.25,172500,92.5,95.1,92.18,92.5,17250,0.0,1.0
2006-06-12,8.78,9.28,8.77,9.06,173600,87.8,92.8,87.7,90.6,17360,0.0,1.0
2006-06-13,8.59,9.12,8.57,8.79,243200,85.9,91.2,85.7,87.9,24320,0.0,1.0
2006-06-14,8.78,8.8,8.57,8.65,112500,87.8,88.0,85.7,86.5,11250,0.0,1.0
2006-06-15,8.99,9.19,8.8,8.91,399200,89.9,91.9,88.0,89.1,39920,0.0,1.0
2006-06-16,8.84,9.1,8.79,8.98,645600,88.4,91.0,87.9,89.8,64560,0.0,1.0
2006-06-19,8.59,8.93,8.5,8.86,263900,85.9,89.3,85.0,88.6,26390,0.0,1.0
2006-06-20,8.53,8.68,8.47,8.61,159600,85.3,86.8,84.7,86.1,15960,0.0,1.0
2006-06-21,8.72,8.83,8.49,8.49,127400,87.2,88.3,84.9,84.9,12740,0.0,1.0
2006-06-22,8.67,8.72,8.53,8.66,190800,86.7,87.2,85.3,86.6,19080,0.0,1.0
2006-06-23,8.61,8.65,8.46,8.6,82800,86.1,86.5,84.6,86.0,8280,0.0,1.0
2006-06-26,8.93,8.94,8.48,8.58,161800,89.3,89.4,84.8,85.8,16180,0.0,1.0
2006-06-27,8.91,9.1,8.77,8.97,267300,89.1,91.0,87.7,89.7,26730,0.0,1.0
2006-06-28,8.64,8.93,8.25,8.87,424200,86.4,89.3,82.5,88.7,42420,0.0,1.0
2006-06-29,8.77,9.0,8.64,8.68,374900,87.7,90.0,86.4,86.8,37490,0.0,1.0
2006-06-30,8.83,9.0,8.71,8.82,326900,88.3,90.0,87.1,88.2,32690,0.0,1.0
2006-07-03,9.05,9.12,8.75,8.76,136600,90.5,91.2,87.5,87.6,13660,0.0,1.0
2006-07-05,8.53,8.91,8.5,8.91,233200,85.3,89.1,85.0,89.1,23320,0.0,1.0
2006-07-06,8.47,8.712,8.33,8.56,348300,84.7,87.12,83.3,85.6,34830,0.0,1.0
2006-07-07,8.02,8.46,8.0,8.4,288800,80.2,84.6,80.0,84.0,28880,0.0,1.0
2006-07-10,8.19,8.28,8.07,8.07,183000,81.9,82.8,80.7,80.7,18300,0.0,1.0
2006-07-11,8.15,8.17,7.85,8.11,282000,81.5,81.7,78.5,81.1,28200,0.0,1.0
2006-07-12,7.86,8.13,7.842,8.12,167200,78.6,81.3,78.42,81.2,16720,0.0,1.0
2006-07-13,7.42,7.89,7.38,7.89,262100,74.2,78.9,73.8,78.9,26210,0.0,1.0
2006-07-14,7.31,7.49,7.31,7.37,217600,73.1,74.9,73.1,73.7,21760,0.0,1.0
2006-07-17,7.04,7.3,6.99,7.29,494500,70.4,73.0,69.9,72.9,49450,0.0,1.0
2006-07-18,7.09,7.32,6.8954,7.11,227300,70.9,73.2,68.954,71.1,22730,0.0,1.0
2006-07-19,7.7,7.7,7.06,7.12,209700,77.0,77.0,70.6,71.2,20970,0.0,1.0
2006-07-20,7.03,7.77,7.01,7.77,173800,70.3,77.7,70.1,77.7,17380,0.0,1.0
2006-07-21,6.73,7.03,6.73,7.0,160500,67.3,70.3,67.3,70.0,16050,0.0,1.0
2006-07-24,7.26,7.27,6.78,6.78,182100,72.6,72.7,67.8,67.8,18210,0.0,1.0
2006-07-25,9.11,9.12,7.25,7.3,1088100,91.1,91.2,72.5,73.0,108810,0.0,1.0
2006-07-26,8.97,9.17,8.699,9.0,676500,89.7,91.7,86.99,90.0,67650,0.0,1.0
2006-07-27,9.01,9.29,8.94,8.94,332500,90.1,92.9,89.4,89.4,33250,0.0,1.0
2006-07-28,8.85,9.26,8.7,9.11,138400,88.5,92.6,87.0,91.1,13840,0.0,1.0
2006-07-31,9.2,9.3899,8.75,8.8,296900,92.0,93.899,87.5,88.0,29690,0.0,1.0
2006-08-01,9.18,9.3,9.01,9.25,240600,91.8,93.0,90.1,92.5,24060,0.0,1.0
2006-08-02,9.2,9.39,9.15,9.24,148600,92.0,93.9,91.5,92.4,14860,0.0,1.0
2006-08-03,9.38,9.5,9.11,9.2,154600,93.8,95.0,91.1,92.0,15460,0.0,1.0
2006-08-04,9.1,9.58,8.96,9.5,192600,91.0,95.8,89.6,95.0,19260,0.0,1.0
2006-08-07,8.98,9.15,8.86,9.05,143200,89.8,91.5,88.6,90.5,14320,0.0,1.0
2006-08-08,9.02,9.51,9.01,9.01,207200,90.2,95.1,90.1,90.1,20720,0.0,1.0
2006-08-09,9.08,9.27,9.0,9.15,186700,90.8,92.7,90.0,91.5,18670,0.0,1.0
2006-08-10,9.27,9.39,8.86,9.0,159500,92.7,93.9,88.6,90.0,15950,0.0,1.0
2006-08-11,9.2,9.24,8.96,9.0,92500,92.0,92.4,89.6,90.0,9250,0.0,1.0
2006-08-14,9.31,9.48,9.2,9.31,131800,93.1,94.8,92.0,93.1,13180,0.0,1.0
2006-08-15,9.52,9.58,9.25,9.49,253400,95.2,95.8,92.5,94.9,25340,0.0,1.0
2006-08-16,9.8,9.89,9.42,9.62,176800,98.0,98.9,94.2,96.2,17680,0.0,1.0
2006-08-17,9.81,9.85,9.53,9.71,158000,98.1,98.5,95.3,97.1,15800,0.0,1.0
2006-08-18,10.13,10.13,9.64,9.83,270600,101.3,101.3,96.4,98.3,27060,0.0,1.0
2006-08-21,9.93,10.1,9.8,10.1,121300,99.3,101.0,98.0,101.0,12130,0.0,1.0
2006-08-22,9.76,9.98,9.61,9.86,189900,97.6,99.8,96.1,98.6,18990,0.0,1.0
2006-08-23,9.59,9.95,9.54,9.775,135300,95.9,99.5,95.4,97.75,13530,0.0,1.0
2006-08-24,9.6,9.69,9.4,9.55,140300,96.0,96.9,94.0,95.5,14030,0.0,1.0
2006-08-25,9.71,9.74,9.47,9.61,76700,97.1,97.4,94.7,96.1,7670,0.0,1.0
2006-08-28,9.56,9.83,9.5,9.75,167400,95.6,98.3,95.0,97.5,16740,0.0,1.0
2006-08-29,9.86,9.91,9.54,9.64,174600,98.6,99.1,95.4,96.4,17460,0.0,1.0
2006-08-30,9.79,9.96,9.75,9.91,304400,97.9,99.6,97.5,99.1,30440,0.0,1.0
2006-08-31,9.97,10.05,9.75,9.86,172100,99.7,100.5,97.5,98.6,17210,0.0,1.0
2006-09-01,10.03,10.12,9.9,9.98,137100,100.3,101.2,99.0,99.8,13710,0.0,1.0
2006-09-05,10.26,10.26,10.01,10.09,198300,102.6,102.6,100.1,100.9,19830,0.0,1.0
2006-09-06,9.41,10.25,9.39,10.24,273600,94.1,102.5,93.9,102.4,27360,0.0,1.0
2006-09-07,9.68,9.91,9.31,9.4,241500,96.8,99.1,93.1,94.0,24150,0.0,1.0
2006-09-08,9.36,9.78,9.34,9.78,116700,93.6,97.8,93.4,97.8,11670,0.0,1.0
2006-09-11,9.28,9.48,9.208,9.27,143300,92.8,94.8,92.08,92.7,14330,0.0,1.0
2006-09-12,9.65,9.7,9.3,9.405,154000,96.5,97.0,93.0,94.05,15400,0.0,1.0
2006-09-13,9.94,9.96,9.64,9.69,152900,99.4,99.6,96.4,96.9,15290,0.0,1.0
2006-09-14,9.9,9.99,9.66,9.93,169800,99.0,99.9,96.6,99.3,16980,0.0,1.0
2006-09-15,10.26,10.3,9.95,10.02,422800,102.6,103.0,99.5,100.2,42280,0.0,1.0
2006-09-18,10.11,10.39,10.0,10.26,314000,101.1,103.9,100.0,102.6,31400,0.0,1.0
2006-09-19,9.96,10.17,9.63,10.17,215400,99.6,101.7,96.3,101.7,21540,0.0,1.0
2006-09-20,9.95,10.2,9.95,9.99,133300,99.5,102.0,99.5,99.9,13330,0.0,1.0
2006-09-21,9.72,10.102,9.64,10.06,133000,97.2,101.02,96.4,100.6,13300,0.0,1.0
2006-09-22,9.43,9.71,9.27,9.65,227900,94.3,97.1,92.7,96.5,22790,0.0,1.0
2006-09-25,9.35,9.62,9.27,9.49,122700,93.5,96.2,92.7,94.9,12270,0.0,1.0
2006-09-26,9.38,9.58,9.25,9.31,780100,93.8,95.8,92.5,93.1,78010,0.0,1.0
2006-09-27,9.4,9.54,9.32,9.32,226900,94.0,95.4,93.2,93.2,22690,0.0,1.0
2006-09-28,9.48,9.54,9.37,9.39,298000,94.8,95.4,93.7,93.9,29800,0.0,1.0
2006-09-29,9.26,9.5,9.15,9.5,307800,92.6,95.0,91.5,95.0,30780,0.0,1.0
2006-10-02,9.06,9.24,8.9,9.19,178600,90.6,92.4,89.0,91.9,17860,0.0,1.0
2006-10-03,9.13,9.45,9.08,9.08,148800,91.3,94.5,90.8,90.8,14880,0.0,1.0
2006-10-04,9.4,9.43,9.06,9.12,91400,94.0,94.3,90.6,91.2,9140,0.0,1.0
2006-10-05,9.54,9.57,9.3,9.45,108000,95.4,95.7,93.0,94.5,10800,0.0,1.0
2006-10-06,9.5,9.6,9.38,9.6,85400,95.0,96.0,93.8,96.0,8540,0.0,1.0
2006-10-09,9.56,9.58,9.35,9.44,46700,95.6,95.8,93.5,94.4,4670,0.0,1.0
2006-10-10,9.76,9.92,9.68,9.68,195700,97.6,99.2,96.8,96.8,19570,0.0,1.0
2006-10-11,9.68,9.85,9.63,9.68,130700,96.8,98.5,96.3,96.8,13070,0.0,1.0
2006-10-12,10.08,10.15,9.7,9.7,187000,100.8,101.5,97.0,97.0,18700,0.0,1.0
2006-10-13,10.12,10.26,10.07,10.18,176300,101.2,102.6,100.7,101.8,17630,0.0,1.0
2006-10-16,10.29,10.4,10.0072,10.08,250500,102.9,104.0,100.072,100.8,25050,0.0,1.0
2006-10-17,10.02,10.2,9.81,10.2,272200,100.2,102.0,98.1,102.0,27220,0.0,1.0
2006-10-18,10.0,10.28,9.95,10.06,137200,100.0,102.8,99.5,100.6,13720,0.0,1.0
2006-10-19,10.0,10.05,9.9,9.95,100300,100.0,100.5,99.0,99.5,10030,0.0,1.0
2006-10-20,9.92,10.03,9.772,10.03,154900,99.2,100.3,97.72,100.3,15490,0.0,1.0
2006-10-23,9.72,9.97,9.71,9.9,147700,97.2,99.7,97.1,99.0,14770,0.0,1.0
2006-10-24,9.67,9.75,9.61,9.65,105200,96.7,97.5,96.1,96.5,10520,0.0,1.0
2006-10-25,9.78,9.94,9.67,9.77,191100,97.8,99.4,96.7,97.7,19110,0.0,1.0
2006-10-26,9.78,9.96,9.68,9.68,184200,97.8,99.6,96.8,96.8,18420,0.0,1.0
2006-10-27,9.51,9.85,9.4,9.8,289000,95.1,98.5,94.0,98.0,28900,0.0,1.0
2006-10-30,9.46,9.6,9.41,9.43,99800,94.6,96.0,94.1,94.3,9980,0.0,1.0
2006-10-31,9.49,9.69,9.45,9.6,149600,94.9,96.9,94.5,96.0,14960,0.0,1.0
2006-11-01,9.43,9.58,9.3,9.5,259400,94.3,95.8,93.0,95.0,25940,0.0,1.0
2006-11-02,9.16,9.38,9.08,9.31,208500,91.6,93.8,90.8,93.1,20850,0.0,1.0
2006-11-03,9.16,9.3,9.07,9.18,114500,91.6,93.0,90.7,91.8,11450,0.0,1.0
2006-11-06,9.14,9.23,9.03,9.17,178800,91.4,92.3,90.3,91.7,17880,0.0,1.0
2006-11-07,9.31,9.39,9.1,9.1,155400,93.1,93.9,91.0,91.0,15540,0.0,1.0
2006-11-08,9.49,9.51,9.23,9.4,197300,94.9,95.1,92.3,94.0,19730,0.0,1.0
2006-11-09,9.36,9.62,9.25,9.6,151200,93.6,96.2,92.5,96.0,15120,0.0,1.0
2006-11-10,9.28,9.43,9.22,9.32,96300,92.8,94.3,92.2,93.2,9630,0.0,1.0
2006-11-13,9.31,9.31,9.16,9.25,130800,93.1,93.1,91.6,92.5,13080,0.0,1.0
2006-11-14,9.95,9.96,9.26,9.3,412100,99.5,99.6,92.6,93.0,41210,0.0,1.0
2006-11-15,10.27,10.3,9.93,9.93,396400,102.7,103.0,99.3,99.3,39640,0.0,1.0
2006-11-16,10.34,10.47,10.24,10.3,360000,103.4,104.7,102.4,103.0,36000,0.0,1.0
2006-11-17,10.01,10.35,9.98,10.35,208300,100.1,103.5,99.8,103.5,20830,0.0,1.0
2006-11-20,10.28,10.33,9.95,9.95,272900,102.8,103.3,99.5,99.5,27290,0.0,1.0
2006-11-21,10.16,10.35,10.14,10.25,106500,101.6,103.5,101.4,102.5,10650,0.0,1.0
2006-11-22,9.88,10.14,9.85,10.14,139400,98.8,101.4,98.5,101.4,13940,0.0,1.0
2006-11-24,9.86,9.93,9.7,9.85,49200,98.6,99.3,97.0,98.5,4920,0.0,1.0
2006-11-27,9.4,9.86,9.32,9.86,276900,94.0,98.6,93.2,98.6,27690,0.0,1.0
2006-11-28,9.53,9.55,9.24,9.45,403800,95.3,95.5,92.4,94.5,40380,0.0,1.0
2006-11-29,10.29,10.59,10.1,10.3,506000,102.9,105.9,101.0,103.0,50600,0.0,1.0
2006-11-30,10.51,10.72,9.98,10.41,474400,105.1,107.2,99.8,104.1,47440,0.0,1.0
2006-12-01,10.67,10.74,10.4,10.66,274000,106.7,107.4,104.0,106.6,27400,0.0,1.0
2006-12-04,11.03,11.14,10.73,10.74,374800,110.3,111.4,107.3,107.4,37480,0.0,1.0
2006-12-05,10.93,11.03,10.77,11.0,183500,109.3,110.3,107.7,110.0,18350,0.0,1.0
2006-12-06,11.01,11.1599,10.83,10.85,206000,110.1,111.599,108.3,108.5,20600,0.0,1.0
2006-12-07,11.06,11.26,10.95,11.07,219400,110.6,112.6,109.5,110.7,21940,0.0,1.0
2006-12-08,11.01,11.17,10.9,11.08,181400,110.1,111.7,109.0,110.8,18140,0.0,1.0
2006-12-11,11.0,11.09,10.81,10.96,148700,110.0,110.9,108.1,109.6,14870,0.0,1.0
2006-12-12,10.87,11.1,10.67,11.0,268000,108.7,111.0,106.7,110.0,26800,0.0,1.0
2006-12-13,10.76,10.96,10.61,10.95,249600,107.6,109.6,106.1,109.5,24960,0.0,1.0
2006-12-14,10.8,11.14,10.63,10.78,193900,108.0,111.4,106.3,107.8,19390,0.0,1.0
2006-12-15,10.85,11.0,10.79,10.85,200500,108.5,110.0,107.9,108.5,20050,0.0,1.0
2006-12-18,9.83,10.64,9.39,10.55,1063500,98.3,106.4,93.9,105.5,106350,0.0,1.0
2006-12-19,9.77,9.94,9.62,9.74,264300,97.7,99.4,96.2,97.4,26430,0.0,1.0
2006-12-20,9.96,10.28,9.75,9.8,288800,99.6,102.8,97.5,98.0,28880,0.0,1.0
2006-12-21,10.01,10.09,9.9,9.9,145900,100.1,100.9,99.0,99.0,14590,0.0,1.0
2006-12-22,9.94,10.05,9.84,10.04,109500,99.4,100.5,98.4,100.4,10950,0.0,1.0
2006-12-26,9.86,9.96,9.72,9.91,156200,98.6,99.6,97.2,99.1,15620,0.0,1.0
2006-12-27,9.83,9.9,9.7,9.86,259600,98.3,99.0,97.0,98.6,25960,0.0,1.0
2006-12-28,9.84,9.92,9.8,9.8,294000,98.4,99.2,98.0,98.0,29400,0.0,1.0
2006-12-29,9.81,9.87,9.7,9.86,322800,98.1,98.7,97.0,98.6,32280,0.0,1.0
2007-01-03,9.73,9.98,9.57,9.86,148900,97.3,99.8,95.7,98.6,14890,0.0,1.0
2007-01-04,9.91,10.13,9.63,9.72,302600,99.1,101.3,96.3,97.2,30260,0.0,1.0
2007-01-05,9.64,9.86,9.49,9.86,263500,96.4,98.6,94.9,98.6,26350,0.0,1.0
2007-01-08,9.63,9.74,9.39,9.58,262800,96.3,97.4,93.9,95.8,26280,0.0,1.0
2007-01-09,9.7,9.74,9.41,9.62,204800,97.0,97.4,94.1,96.2,20480,0.0,1.0
2007-01-10,9.58,9.68,9.41,9.61,151400,95.8,96.8,94.1,96.1,15140,0.0,1.0
2007-01-11,9.25,9.63,9.21,9.63,218500,92.5,96.3,92.1,96.3,21850,0.0,1.0
2007-01-12,9.45,9.54,9.24,9.24,183800,94.5,95.4,92.4,92.4,18380,0.0,1.0
2007-01-16,9.6,9.6928,9.5,9.53,159700,96.0,96.928,95.0,95.3,15970,0.0,1.0
2007-01-17,9.47,9.6,9.43,9.54,135900,94.7,96.0,94.3,95.4,13590,0.0,1.0
2007-01-18,9.3,9.66,9.26,9.51,163500,93.0,96.6,92.6,95.1,16350,0.0,1.0
2007-01-19,9.49,9.5,9.2,9.26,153200,94.9,95.0,92.0,92.6,15320,0.0,1.0
2007-01-22,9.45,9.56,9.3,9.37,119500,94.5,95.6,93.0,93.7,11950,0.0,1.0
2007-01-23,9.78,9.91,9.51,9.61,246600,97.8,99.1,95.1,96.1,24660,0.0,1.0
2007-01-24,9.96,9.99,9.69,9.98,155000,99.6,99.9,96.9,99.8,15500,0.0,1.0
2007-01-25,9.72,10.04,9.69,10.0,236200,97.2,100.4,96.9,100.0,23620,0.0,1.0
2007-01-26,9.88,9.9,9.68,9.73,135700,98.8,99.0,96.8,97.3,13570,0.0,1.0
2007-01-29,9.85,9.89,9.73,9.89,82700,98.5,98.9,97.3,98.9,8270,0.0,1.0
2007-01-30,10.29,10.34,9.82,9.91,214800,102.9,103.4,98.2,99.1,21480,0.0,1.0
2007-01-31,10.07,10.39,10.05,10.35,305000,100.7,103.9,100.5,103.5,30500,0.0,1.0
2007-02-01,9.96,10.1,9.6,9.7,232200,99.6,101.0,96.0,97.0,23220,0.0,1.0
2007-02-02,10.17,10.31,9.83,9.96,242400,101.7,103.1,98.3,99.6,24240,0.0,1.0
2007-02-05,9.95,10.24,9.93,10.18,193300,99.5,102.4,99.3,101.8,19330,0.0,1.0
2007-02-06,10.44,10.5,9.94,9.94,258800,104.4,105.0,99.4,99.4,25880,0.0,1.0
2007-02-07,10.42,10.59,10.2,10.45,236400,104.2,105.9,102.0,104.5,23640,0.0,1.0
2007-02-08,10.48,10.57,10.29,10.42,146000,104.8,105.7,102.9,104.2,14600,0.0,1.0
2007-02-09,10.32,10.56,10.17,10.5,123000,103.2,105.6,101.7,105.0,12300,0.0,1.0
2007-02-12,10.22,10.4,10.05,10.35,122400,102.2,104.0,100.5,103.5,12240,0.0,1.0
2007-02-13,10.18,10.39,10.07,10.24,110400,101.8,103.9,100.7,102.4,11040,0.0,1.0
2007-02-14,10.43,10.6,10.17,10.18,245400,104.3,106.0,101.7,101.8,24540,0.0,1.0
2007-02-15,10.49,10.59,10.4,10.4,110200,104.9,105.9,104.0,104.0,11020,0.0,1.0
2007-02-16,10.88,11.02,10.43,10.49,318000,108.8,110.2,104.3,104.9,31800,0.0,1.0
2007-02-20,11.61,11.75,10.88,10.93,430600,116.1,117.5,108.8,109.3,43060,0.0,1.0
2007-02-21,11.46,11.61,11.27,11.61,286000,114.6,116.1,112.7,116.1,28600,0.0,1.0
2007-02-22,11.95,11.98,11.35,11.47,349400,119.5,119.8,113.5,114.7,34940,0.0,1.0
2007-02-23,11.61,11.96,11.55,11.91,401100,116.1,119.6,115.5,119.1,40110,0.0,1.0
2007-02-26,12.75,12.8,11.63,11.63,612900,127.5,128.0,116.3,116.3,61290,0.0,1.0
2007-02-27,11.55,12.68,11.55,12.55,486300,115.5,126.8,115.5,125.5,48630,0.0,1.0
2007-02-28,13.44,14.09,11.55,11.74,999100,134.4,140.9,115.5,117.4,99910,0.0,1.0
2007-03-01,14.06,14.25,12.53,13.25,826500,140.6,142.5,125.3,132.5,82650,0.0,1.0
2007-03-02,14.33,14.45,13.79,14.04,741900,143.3,144.5,137.9,140.4,74190,0.0,1.0
2007-03-05,12.69,14.06,12.68,14.0,753500,126.9,140.6,126.8,140.0,75350,0.0,1.0
2007-03-06,13.07,13.29,12.82,13.03,535600,130.7,132.9,128.2,130.3,53560,0.0,1.0
2007-03-07,13.12,13.49,13.03,13.19,436800,131.2,134.9,130.3,131.9,43680,0.0,1.0
2007-03-08,13.24,13.38,13.0079,13.17,305300,132.4,133.8,130.079,131.7,30530,0.0,1.0
2007-03-09,13.2,13.33,12.95,13.32,341200,132.0,133.3,129.5,133.2,34120,0.0,1.0
2007-03-12,13.4,13.4,13.07,13.4,177300,134.0,134.0,130.7,134.0,17730,0.0,1.0
2007-03-13,13.8,14.38,13.55,13.6,617800,138.0,143.8,135.5,136.0,61780,0.0,1.0
2007-03-14,13.5,14.19,13.25,13.85,432200,135.0,141.9,132.5,138.5,43220,0.0,1.0
2007-03-15,13.5,13.78,13.39,13.67,183800,135.0,137.8,133.9,136.7,18380,0.0,1.0
2007-03-16,14.04,14.48,13.53,13.53,572700,140.4,144.8,135.3,135.3,57270,0.0,1.0
2007-03-19,14.38,15.0,14.19,14.19,430200,143.8,150.0,141.9,141.9,43020,0.0,1.0
2007-03-20,14.11,14.4,13.91,14.4,271800,141.1,144.0,139.1,144.0,27180,0.0,1.0
2007-03-21,14.4,15.08,14.36,15.08,347500,144.0,150.8,143.6,150.8,34750,0.0,1.0
2007-03-22,14.37,14.63,14.25,14.57,313000,143.7,146.3,142.5,145.7,31300,0.0,1.0
2007-03-23,15.01,15.0896,14.34,14.34,503100,150.1,150.896,143.4,143.4,50310,0.0,1.0
2007-03-26,14.94,15.2,14.83,15.15,368700,149.4,152.0,148.3,151.5,36870,0.0,1.0
2007-03-27,14.61,15.01,14.5,14.9,236400,146.1,150.1,145.0,149.0,23640,0.0,1.0
2007-03-28,13.97,14.75,13.9501,14.75,372200,139.7,147.5,139.501,147.5,37220,0.0,1.0
2007-03-29,13.21,14.4,12.94,14.1,1132800,132.1,144.0,129.4,141.0,113280,0.0,1.0
2007-03-30,13.47,13.56,13.17,13.17,335100,134.7,135.6,131.7,131.7,33510,0.0,1.0
2007-04-02,13.47,13.75,13.11,13.75,218300,134.7,137.5,131.1,137.5,21830,0.0,1.0
2007-04-03,13.46,13.74,13.2,13.57,353500,134.6,137.4,132.0,135.7,35350,0.0,1.0
2007-04-04,13.36,13.53,13.23,13.43,214000,133.6,135.3,132.3,134.3,21400,0.0,1.0
2007-04-05,13.4,13.44,13.26,13.33,140900,134.0,134.4,132.6,133.3,14090,0.0,1.0
2007-04-09,13.23,13.42,13.1,13.37,161300,132.3,134.2,131.0,133.7,16130,0.0,1.0
2007-04-10,14.06,14.25,13.68,13.76,620800,140.6,142.5,136.8,137.6,62080,0.0,1.0
2007-04-11,14.0,14.1,13.79,14.03,283600,140.0,141.0,137.9,140.3,28360,0.0,1.0
2007-04-12,14.47,14.52,14.0,14.0,397900,144.7,145.2,140.0,140.0,39790,0.0,1.0
2007-04-13,14.3,14.53,14.06,14.53,225000,143.0,145.3,140.6,145.3,22500,0.0,1.0
2007-04-16,14.94,15.0,14.27,14.33,301900,149.4,150.0,142.7,143.3,30190,0.0,1.0
2007-04-17,14.63,15.24,14.6,15.0,503100,146.3,152.4,146.0,150.0,50310,0.0,1.0
2007-04-18,14.15,14.61,14.12,14.56,262900,141.5,146.1,141.2,145.6,26290,0.0,1.0
2007-04-19,14.35,14.45,13.85,14.06,285100,143.5,144.5,138.5,140.6,28510,0.0,1.0
2007-04-20,14.9,14.9,14.5,14.73,375000,149.0,149.0,145.0,147.3,37500,0.0,1.0
2007-04-23,14.64,14.9,14.56,14.84,241600,146.4,149.0,145.6,148.4,24160,0.0,1.0
2007-04-24,14.84,15.0,14.58,14.7,169000,148.4,150.0,145.8,147.0,16900,0.0,1.0
2007-04-25,14.9,15.19,14.83,14.9,258500,149.0,151.9,148.3,149.0,25850,0.0,1.0
2007-04-26,14.77,15.0,14.55,15.0,232900,147.7,150.0,145.5,150.0,23290,0.0,1.0
2007-04-27,14.96,15.0,14.66,14.67,272400,149.6,150.0,146.6,146.7,27240,0.0,1.0
2007-04-30,14.44,15.06,14.12,14.92,215900,144.4,150.6,141.2,149.2,21590,0.0,1.0
2007-05-01,14.22,14.42,13.85,14.42,271300,142.2,144.2,138.5,144.2,27130,0.0,1.0
2007-05-02,14.43,14.71,14.1,14.25,249000,144.3,147.1,141.0,142.5,24900,0.0,1.0
2007-05-03,14.55,14.84,14.28,14.41,209900,145.5,148.4,142.8,144.1,20990,0.0,1.0
2007-05-04,14.77,14.8,14.55,14.59,209200,147.7,148.0,145.5,145.9,20920,0.0,1.0
2007-05-07,14.46,14.76,14.33,14.7,165400,144.6,147.6,143.3,147.0,16540,0.0,1.0
2007-05-08,14.31,14.5,14.07,14.42,172000,143.1,145.0,140.7,144.2,17200,0.0,1.0
2007-05-09,14.63,14.71,14.22,14.25,163700,146.3,147.1,142.2,142.5,16370,0.0,1.0
2007-05-10,14.38,14.66,14.35,14.64,280900,143.8,146.6,143.5,146.4,28090,0.0,1.0
2007-05-11,14.9,14.9,14.4,14.54,168100,149.0,149.0,144.0,145.4,16810,0.0,1.0
2007-05-14,14.76,14.95,14.6,14.95,245700,147.6,149.5,146.0,149.5,24570,0.0,1.0
2007-05-15,14.55,14.8,14.51,14.69,235300,145.5,148.0,145.1,146.9,23530,0.0,1.0
2007-05-16,14.78,14.94,14.51,14.57,218300,147.8,149.4,145.1,145.7,21830,0.0,1.0
2007-05-17,14.76,14.92,14.55,14.69,221100,147.6,149.2,145.5,146.9,22110,0.0,1.0
2007-05-18,15.0,15.23,14.69,14.83,249100,150.0,152.3,146.9,148.3,24910,0.0,1.0
2007-05-21,17.76,18.0,15.45,15.46,2290200,177.6,180.0,154.5,154.6,229020,0.0,1.0
2007-05-22,17.04,17.76,16.9,17.47,732800,170.4,177.6,169.0,174.7,73280,0.0,1.0
2007-05-23,16.31,17.32,16.2897,17.07,673800,163.1,173.2,162.897,170.7,67380,0.0,1.0
2007-05-24,15.95,16.49,15.78,16.2,686600,159.5,164.9,157.8,162.0,68660,0.0,1.0
2007-05-25,17.13,17.44,15.84,15.9,774400,171.3,174.4,158.4,159.0,77440,0.0,1.0
2007-05-29,17.42,17.56,16.73,16.9,616600,174.2,175.6,167.3,169.0,61660,0.0,1.0
2007-05-30,17.13,17.42,16.87,17.37,363800,171.3,174.2,168.7,173.7,36380,0.0,1.0
2007-05-31,17.34,17.86,17.2,17.26,278500,173.4,178.6,172.0,172.6,27850,0.0,1.0
2007-06-01,17.04,17.4,16.89,17.4,257000,170.4,174.0,168.9,174.0,25700,0.0,1.0
2007-06-04,16.97,17.0,16.59,16.9,290200,169.7,170.0,165.9,169.0,29020,0.0,1.0
2007-06-05,17.0,17.07,16.71,16.85,375200,170.0,170.7,167.1,168.5,37520,0.0,1.0
2007-06-06,16.51,16.89,16.24,16.83,405300,165.1,168.9,162.4,168.3,40530,0.0,1.0
2007-06-07,16.19,16.48,16.06,16.4,336400,161.9,164.8,160.6,164.0,33640,0.0,1.0
2007-06-08,16.77,16.86,16.03,16.18,376200,167.7,168.6,160.3,161.8,37620,0.0,1.0
2007-06-11,16.94,17.1,16.5,16.73,328100,169.4,171.0,165.0,167.3,32810,0.0,1.0
2007-06-12,17.17,17.67,16.67,16.88,653400,171.7,176.7,166.7,168.8,65340,0.0,1.0
2007-06-13,17.73,18.03,16.9,17.28,629200,177.3,180.3,169.0,172.8,62920,0.0,1.0
2007-06-14,18.55,18.6,17.7,17.7,1079100,185.5,186.0,177.0,177.0,107910,0.0,1.0
2007-06-15,18.01,19.06,17.95,18.85,872600,180.1,190.6,179.5,188.5,87260,0.0,1.0
2007-06-18,19.39,19.82,17.93,18.03,890400,193.9,198.2,179.3,180.3,89040,0.0,1.0
2007-06-19,19.42,19.7,18.91,19.23,459300,194.2,197.0,189.1,192.3,45930,0.0,1.0
2007-06-20,18.11,19.95,18.04,19.38,771700,181.1,199.5,180.4,193.8,77170,0.0,1.0
2007-06-21,18.62,18.73,17.5401,18.09,661300,186.2,187.3,175.401,180.9,66130,0.0,1.0
2007-06-22,19.24,19.48,18.48,18.66,899700,192.4,194.8,184.8,186.6,89970,0.0,1.0
2007-06-25,18.9,19.69,18.75,19.48,533400,189.0,196.9,187.5,194.8,53340,0.0,1.0
2007-06-26,18.88,19.4,18.72,19.0,458400,188.8,194.0,187.2,190.0,45840,0.0,1.0
2007-06-27,19.54,19.54,18.3,18.77,590400,195.4,195.4,183.0,187.7,59040,0.0,1.0
2007-06-28,19.25,21.48,18.91,20.54,1744100,192.5,214.8,189.1,205.4,174410,0.0,1.0
2007-06-29,19.31,19.75,18.9,19.29,454900,193.1,197.5,189.0,192.9,45490,0.0,1.0
2007-07-02,20.08,20.22,19.28,19.45,466900,200.8,202.2,192.8,194.5,46690,0.0,1.0
2007-07-03,20.73,21.22,20.12,20.25,330600,207.3,212.2,201.2,202.5,33060,0.0,1.0
2007-07-05,21.49,21.5,20.865,21.0,489700,214.9,215.0,208.65,210.0,48970,0.0,1.0
2007-07-06,22.26,22.42,21.59,21.65,606400,222.6,224.2,215.9,216.5,60640,0.0,1.0
2007-07-09,21.87,22.9099,21.77,22.5,610700,218.7,229.099,217.7,225.0,61070,0.0,1.0
2007-07-10,21.37,22.08,21.32,21.8,402400,213.7,220.8,213.2,218.0,40240,0.0,1.0
2007-07-11,21.85,22.25,21.34,21.46,560900,218.5,222.5,213.4,214.6,56090,0.0,1.0
2007-07-12,22.32,22.881,21.99,22.0,513000,223.2,228.81,219.9,220.0,51300,0.0,1.0
2007-07-13,22.44,22.89,22.07,22.25,435700,224.4,228.9,220.7,222.5,43570,0.0,1.0
2007-07-16,23.11,23.5799,22.52,22.52,647200,231.1,235.799,225.2,225.2,64720,0.0,1.0
2007-07-17,23.13,23.35,22.51,23.12,365400,231.3,233.5,225.1,231.2,36540,0.0,1.0
2007-07-18,22.51,23.094,22.27,22.7,411600,225.1,230.94,222.7,227.0,41160,0.0,1.0
2007-07-19,22.34,22.81,21.81,22.43,497300,223.4,228.1,218.1,224.3,49730,0.0,1.0
2007-07-20,21.28,21.7,21.24,21.42,2385400,212.8,217.0,212.4,214.2,238540,0.0,1.0
2007-07-23,19.58,21.36,19.38,21.3,1703100,195.8,213.6,193.8,213.0,170310,0.0,1.0
2007-07-24,20.68,21.9,20.17,20.3,1674800,206.8,219.0,201.7,203.0,167480,0.0,1.0
2007-07-25,20.58,21.23,19.78,20.85,1037100,205.8,212.3,197.8,208.5,103710,0.0,1.0
2007-07-26,19.52,20.8,18.8,20.22,1074900,195.2,208.0,188.0,202.2,107490,0.0,1.0
2007-07-27,20.0,20.14,18.5,19.1,901400,200.0,201.4,185.0,191.0,90140,0.0,1.0
2007-07-30,21.0,21.05,19.38,20.3,907600,210.0,210.5,193.8,203.0,90760,0.0,1.0
2007-07-31,19.09,21.18,19.06,21.18,1031300,190.9,211.8,190.6,211.8,103130,0.0,1.0
2007-08-01,19.06,19.33,18.35,19.25,852200,190.6,193.3,183.5,192.5,85220,0.0,1.0
2007-08-02,19.25,19.61,18.62,19.13,651100,192.5,196.1,186.2,191.3,65110,0.0,1.0
2007-08-03,18.72,19.89,18.65,19.17,682600,187.2,198.9,186.5,191.7,68260,0.0,1.0
2007-08-06,20.0699,20.1,18.22,18.73,868600,200.699,201.0,182.2,187.3,86860,0.0,1.0
2007-08-07,21.6799,21.75,19.7399,20.01,978400,216.799,217.5,197.399,200.1,97840,0.0,1.0
2007-08-08,25.44,26.11,21.95,22.05,2011900,254.4,261.1,219.5,220.5,201190,0.0,1.0
2007-08-09,26.77,27.59,22.02,23.09,2116300,267.7,275.9,220.2,230.9,211630,0.0,1.0
2007-08-10,22.49,25.0,21.51,24.07,1630100,224.9,250.0,215.1,240.7,163010,0.0,1.0
2007-08-13,21.35,24.0,20.75,24.0,1161500,213.5,240.0,207.5,240.0,116150,0.0,1.0
2007-08-14,20.76,22.24,20.71,21.51,693300,207.6,222.4,207.1,215.1,69330,0.0,1.0
2007-08-15,20.46,21.67,20.12,20.65,515900,204.6,216.7,201.2,206.5,51590,0.0,1.0
2007-08-16,20.06,20.58,19.28,20.2,929700,200.6,205.8,192.8,202.0,92970,0.0,1.0
2007-08-17,21.29,21.74,19.75,21.16,996700,212.9,217.4,197.5,211.6,99670,0.0,1.0
2007-08-20,19.99,21.23,19.61,21.14,780300,199.9,212.3,196.1,211.4,78030,0.0,1.0
2007-08-21,19.97,20.29,19.51,19.9,350900,199.7,202.9,195.1,199.0,35090,0.0,1.0
2007-08-22,20.17,20.9,19.73,20.2,548000,201.7,209.0,197.3,202.0,54800,0.0,1.0
2007-08-23,19.64,20.45,19.55,20.16,315100,196.4,204.5,195.5,201.6,31510,0.0,1.0
2007-08-24,19.68,19.69,18.63,19.61,700400,196.8,196.9,186.3,196.1,70040,0.0,1.0
2007-08-27,19.04,20.48,19.03,19.49,398300,190.4,204.8,190.3,194.9,39830,0.0,1.0
2007-08-28,17.53,19.6284,17.41,19.3,1039000,175.3,196.284,174.1,193.0,103900,0.0,1.0
2007-08-29,18.18,18.35,17.25,17.58,743000,181.8,183.5,172.5,175.8,74300,0.0,1.0
2007-08-30,18.22,18.8399,17.9,17.94,487800,182.2,188.399,179.0,179.4,48780,0.0,1.0
2007-08-31,18.02,18.95,17.9,18.32,398200,180.2,189.5,179.0,183.2,39820,0.0,1.0
2007-09-04,19.51,19.59,17.85,17.9,591900,195.1,195.9,178.5,179.0,59190,0.0,1.0
2007-09-05,18.76,19.75,18.75,19.57,446300,187.6,197.5,187.5,195.7,44630,0.0,1.0
2007-09-06,19.78,19.94,18.8,18.81,365000,197.8,199.4,188.0,188.1,36500,0.0,1.0
2007-09-07,19.15,19.49,18.82,19.31,398100,191.5,194.9,188.2,193.1,39810,0.0,1.0
2007-09-10,18.97,19.58,18.39,19.34,420500,189.7,195.8,183.9,193.4,42050,0.0,1.0
2007-09-11,19.8,20.07,19.0,19.11,471000,198.0,200.7,190.0,191.1,47100,0.0,1.0
2007-09-12,19.56,20.0,19.53,19.77,183400,195.6,200.0,195.3,197.7,18340,0.0,1.0
2007-09-13,18.26,19.73,18.2201,19.73,717100,182.6,197.3,182.201,197.3,71710,0.0,1.0
2007-09-14,17.92,18.59,17.8,18.26,772200,179.2,185.9,178.0,182.6,77220,0.0,1.0
2007-09-17,17.8,18.16,17.75,17.84,223200,178.0,181.6,177.5,178.4,22320,0.0,1.0
2007-09-18,19.05,19.06,17.95,18.0,595500,190.5,190.6,179.5,180.0,59550,0.0,1.0
2007-09-19,18.46,19.44,18.3901,19.29,510500,184.6,194.4,183.901,192.9,51050,0.0,1.0
2007-09-20,18.01,18.59,17.76,18.35,332700,180.1,185.9,177.6,183.5,33270,0.0,1.0
2007-09-21,18.27,18.56,18.05,18.18,522800,182.7,185.6,180.5,181.8,52280,0.0,1.0
2007-09-24,17.94,18.48,17.85,18.23,419400,179.4,184.8,178.5,182.3,41940,0.0,1.0
2007-09-25,17.84,18.0,17.53,17.79,304300,178.4,180.0,175.3,177.9,30430,0.0,1.0
2007-09-26,19.28,19.45,18.0,18.0,703500,192.8,194.5,180.0,180.0,70350,0.0,1.0
2007-09-27,20.12,20.12,19.0648,19.41,715400,201.2,201.2,190.648,194.1,71540,0.0,1.0
2007-09-28,20.48,20.4899,19.68,20.14,817600,204.8,204.899,196.8,201.4,81760,0.0,1.0
2007-10-01,20.64,20.7,20.28,20.43,551600,206.4,207.0,202.8,204.3,55160,0.0,1.0
2007-10-02,21.26,21.8,20.46,20.62,517300,212.6,218.0,204.6,206.2,51730,0.0,1.0
2007-10-03,22.7,22.75,21.1,21.18,840900,227.0,227.5,211.0,211.8,84090,0.0,1.0
2007-10-04,22.81,23.3,22.29,22.84,607200,228.1,233.0,222.9,228.4,60720,0.0,1.0
2007-10-05,24.29,24.44,22.75,22.75,789000,242.9,244.4,227.5,227.5,78900,0.0,1.0
2007-10-08,23.89,24.24,23.39,24.09,592600,238.9,242.4,233.9,240.9,59260,0.0,1.0
2007-10-09,25.48,25.65,24.32,24.32,953600,254.8,256.5,243.2,243.2,95360,0.0,1.0
2007-10-10,25.6,25.68,25.2,25.32,609700,256.0,256.8,252.0,253.2,60970,0.0,1.0
2007-10-11,25.2,27.0,24.39,25.67,1009200,252.0,270.0,243.9,256.7,100920,0.0,1.0
2007-10-12,25.77,25.99,25.1,25.13,274100,257.7,259.9,251.0,251.3,27410,0.0,1.0
2007-10-15,24.77,26.0,24.48,25.61,489200,247.7,260.0,244.8,256.1,48920,0.0,1.0
2007-10-16,24.19,24.9299,24.06,24.62,397100,241.9,249.299,240.6,246.2,39710,0.0,1.0
2007-10-17,24.9,25.65,24.22,24.91,399000,249.0,256.5,242.2,249.1,39900,0.0,1.0
2007-10-18,25.85,26.06,24.5799,24.8,372000,258.5,260.6,245.799,248.0,37200,0.0,1.0
2007-10-19,25.81,26.15,25.53,25.92,656400,258.1,261.5,255.3,259.2,65640,0.0,1.0
2007-10-22,26.67,26.77,25.04,25.5,651800,266.7,267.7,250.4,255.0,65180,0.0,1.0
2007-10-23,26.84,27.7,26.18,27.0,553600,268.4,277.0,261.8,270.0,55360,0.0,1.0
2007-10-24,26.87,27.17,25.84,26.69,360100,268.7,271.7,258.4,266.9,36010,0.0,1.0
2007-10-25,27.16,27.5,26.51,27.0,413400,271.6,275.0,265.1,270.0,41340,0.0,1.0
2007-10-26,28.25,28.28,26.9,27.5,573300,282.5,282.8,269.0,275.0,57330,0.0,1.0
2007-10-29,27.92,28.3,27.11,28.25,718200,279.2,283.0,271.1,282.5,71820,0.0,1.0
2007-10-30,27.67,27.95,27.28,27.7,622000,276.7,279.5,272.8,277.0,62200,0.0,1.0
2007-10-31,27.15,27.94,26.29,27.65,707200,271.5,279.4,262.9,276.5,70720,0.0,1.0
2007-11-01,25.17,27.4,23.62,26.34,1731600,251.7,274.0,236.2,263.4,173160,0.0,1.0
2007-11-02,26.13,26.2,24.95,25.17,636600,261.3,262.0,249.5,251.7,63660,0.0,1.0
2007-11-05,26.57,26.71,25.59,25.66,754700,265.7,267.1,255.9,256.6,75470,0.0,1.0
2007-11-06,28.77,28.87,26.3,26.42,868700,287.7,288.7,263.0,264.2,86870,0.0,1.0
2007-11-07,28.4399,28.88,27.92,28.13,649900,284.399,288.8,279.2,281.3,64990,0.0,1.0
2007-11-08,28.7301,30.96,28.1,28.84,913100,287.301,309.6,281.0,288.4,91310,0.0,1.0
2007-11-09,26.09,28.39,25.85,28.39,769300,260.9,283.9,258.5,283.9,76930,0.0,1.0
2007-11-12,24.06,26.3,23.75,26.02,778100,240.6,263.0,237.5,260.2,77810,0.0,1.0
2007-11-13,25.51,25.87,24.01,24.34,640000,255.1,258.7,240.1,243.4,64000,0.0,1.0
2007-11-14,25.49,26.11,25.24,25.78,467600,254.9,261.1,252.4,257.8,46760,0.0,1.0
2007-11-15,25.26,26.95,24.82,25.49,739000,252.6,269.5,248.2,254.9,73900,0.0,1.0
2007-11-16,25.89,26.0,24.64,25.39,568600,258.9,260.0,246.4,253.9,56860,0.0,1.0
2007-11-19,23.51,25.6,23.49,25.6,664500,235.1,256.0,234.9,256.0,66450,0.0,1.0
2007-11-20,22.45,24.25,21.74,23.44,720400,224.5,242.5,217.4,234.4,72040,0.0,1.0
2007-11-21,20.62,22.2,20.62,22.2,682000,206.2,222.0,206.2,222.0,68200,0.0,1.0
2007-11-23,21.6,21.75,20.9,20.94,171600,216.0,217.5,209.0,209.4,17160,0.0,1.0
2007-11-26,21.39,22.87,21.34,21.73,455400,213.9,228.7,213.4,217.3,45540,0.0,1.0
2007-11-27,21.66,21.89,21.11,21.5,394900,216.6,218.9,211.1,215.0,39490,0.0,1.0
2007-11-28,23.38,23.5,21.83,21.9,402200,233.8,235.0,218.3,219.0,40220,0.0,1.0
2007-11-29,24.63,24.97,23.0,23.37,624400,246.3,249.7,230.0,233.7,62440,0.0,1.0
2007-11-30,24.14,25.62,23.49,25.0,1120100,241.4,256.2,234.9,250.0,112010,0.0,1.0
2007-12-03,24.31,24.75,23.46,23.96,405200,243.1,247.5,234.6,239.6,40520,0.0,1.0
2007-12-04,23.93,24.69,23.64,24.05,276400,239.3,246.9,236.4,240.5,27640,0.0,1.0
2007-12-05,25.61,25.85,24.45,24.49,398900,256.1,258.5,244.5,244.9,39890,0.0,1.0
2007-12-06,27.08,27.25,25.47,25.52,532200,270.8,272.5,254.7,255.2,53220,0.0,1.0
2007-12-07,27.07,27.5,26.07,27.21,322000,270.7,275.0,260.7,272.1,32200,0.0,1.0
2007-12-10,26.93,27.8199,26.79,27.03,202000,269.3,278.199,267.9,270.3,20200,0.0,1.0
2007-12-11,25.55,27.69,25.47,27.01,402100,255.5,276.9,254.7,270.1,40210,0.0,1.0
2007-12-12,26.37,27.0,25.55,26.35,379100,263.7,270.0,255.5,263.5,37910,0.0,1.0
2007-12-13,26.04,26.84,25.25,26.1,683500,260.4,268.4,252.5,261.0,68350,0.0,1.0
2007-12-14,26.72,27.2,25.54,25.97,451200,267.2,272.0,255.4,259.7,45120,0.0,1.0
2007-12-17,23.81,26.8199,23.72,26.66,501700,238.1,268.199,237.2,266.6,50170,0.0,1.0
2007-12-18,25.7,26.25,24.0,24.2,515000,257.0,262.5,240.0,242.0,51500,0.0,1.0
2007-12-19,27.12,27.4,24.88,25.69,705600,271.2,274.0,248.8,256.9,70560,0.0,1.0
2007-12-20,27.85,28.0,26.59,27.0,582900,278.5,280.0,265.9,270.0,58290,0.0,1.0
2007-12-21,30.05,30.05,27.87,28.11,1203800,300.5,300.5,278.7,281.1,120380,0.0,1.0
2007-12-24,30.59,30.63,28.64,29.9,304000,305.9,306.3,286.4,299.0,30400,0.0,1.0
2007-12-26,32.04,32.74,30.14,30.49,753900,320.4,327.4,301.4,304.9,75390,0.0,1.0
2007-12-27,30.52,32.18,30.42,31.9,708200,305.2,321.8,304.2,319.0,70820,0.0,1.0
2007-12-28,28.98,31.84,28.85,31.22,1474400,289.8,318.4,288.5,312.2,147440,0.0,1.0
2007-12-31,27.34,29.43,27.34,28.92,1230400,273.4,294.3,273.4,289.2,123040,0.0,1.0
2008-01-02,27.53,28.69,26.74,27.46,845200,275.3,286.9,267.4,274.6,84520,0.0,1.0
2008-01-03,28.48,29.3,27.29,27.5,675900,284.8,293.0,272.9,275.0,67590,0.0,1.0
2008-01-04,26.2,28.26,26.0,28.16,826900,262.0,282.6,260.0,281.6,82690,0.0,1.0
2008-01-07,25.59,27.18,24.66,26.27,790000,255.9,271.8,246.6,262.7,79000,0.0,1.0
2008-01-08,24.9,26.62,24.9,25.93,607900,249.0,266.2,249.0,259.3,60790,0.0,1.0
2008-01-09,25.17,25.4299,23.16,25.1,710400,251.7,254.299,231.6,251.0,71040,0.0,1.0
2008-01-10,24.04,24.93,23.42,24.93,810200,240.4,249.3,234.2,249.3,81020,0.0,1.0
2008-01-11,23.13,24.7,22.86,23.9,494500,231.3,247.0,228.6,239.0,49450,0.0,1.0
2008-01-14,23.84,24.42,23.22,23.33,447800,238.4,244.2,232.2,233.3,44780,0.0,1.0
2008-01-15,22.56,23.53,22.25,23.53,696500,225.6,235.3,222.5,235.3,69650,0.0,1.0
2008-01-16,21.43,23.44,20.96,22.46,721500,214.3,234.4,209.6,224.6,72150,0.0,1.0
2008-01-17,18.95,21.84,18.75,21.73,1542200,189.5,218.4,187.5,217.3,154220,0.0,1.0
2008-01-18,18.31,19.09,18.09,18.89,1427700,183.1,190.9,180.9,188.9,142770,0.0,1.0
2008-01-22,18.6,19.11,15.51,17.33,1820400,186.0,191.1,155.1,173.3,182040,0.0,1.0
2008-01-23,19.26,19.5,16.9701,18.18,924800,192.6,195.0,169.701,181.8,92480,0.0,1.0
2008-01-24,18.44,19.7,18.44,19.5,1387300,184.4,197.0,184.4,195.0,138730,0.0,1.0
2008-01-25,19.1,19.9,18.5,18.78,878500,191.0,199.0,185.0,187.8,87850,0.0,1.0
2008-01-28,18.63,19.17,18.25,19.02,631300,186.3,191.7,182.5,190.2,63130,0.0,1.0
2008-01-29,19.31,20.2,19.06,19.86,853600,193.1,202.0,190.6,198.6,85360,0.0,1.0
2008-01-30,19.46,19.98,18.41,19.1,1488800,194.6,199.8,184.1,191.0,148880,0.0,1.0
2008-01-31,20.25,20.47,18.95,20.03,1888200,202.5,204.7,189.5,200.3,188820,0.0,1.0
2008-02-01,21.58,21.8,20.16,20.3,1432800,215.8,218.0,201.6,203.0,143280,0.0,1.0
2008-02-04,22.86,23.57,21.98,21.98,989600,228.6,235.7,219.8,219.8,98960,0.0,1.0
2008-02-05,20.98,22.89,20.91,22.44,746200,209.8,228.9,209.1,224.4,74620,0.0,1.0
2008-02-06,19.6399,21.54,19.59,21.38,926100,196.399,215.4,195.9,213.8,92610,0.0,1.0
2008-02-07,19.68,20.25,19.04,19.21,848900,196.8,202.5,190.4,192.1,84890,0.0,1.0
2008-02-08,19.43,20.06,19.1,19.96,745000,194.3,200.6,191.0,199.6,74500,0.0,1.0
2008-02-11,20.16,20.5,19.2,19.61,653600,201.6,205.0,192.0,196.1,65360,0.0,1.0
2008-02-12,20.64,21.3399,20.35,20.35,576500,206.4,213.399,203.5,203.5,57650,0.0,1.0
2008-02-13,22.22,22.45,20.72,20.88,733900,222.2,224.5,207.2,208.8,73390,0.0,1.0
2008-02-14,21.33,23.59,21.28,23.09,841700,213.3,235.9,212.8,230.9,84170,0.0,1.0
2008-02-15,20.3,21.34,20.0,21.22,695300,203.0,213.4,200.0,212.2,69530,0.0,1.0
2008-02-19,20.1,21.13,19.88,20.84,584800,201.0,211.3,198.8,208.4,58480,0.0,1.0
2008-02-20,20.27,20.37,19.43,19.94,599000,202.7,203.7,194.3,199.4,59900,0.0,1.0
2008-02-21,19.49,20.9,19.32,20.4,531000,194.9,209.0,193.2,204.0,53100,0.0,1.0
2008-02-22,19.23,19.71,18.55,19.56,698300,192.3,197.1,185.5,195.6,69830,0.0,1.0
2008-02-25,20.03,20.2,19.0,19.2,591800,200.3,202.0,190.0,192.0,59180,0.0,1.0
2008-02-26,20.75,20.78,19.81,19.85,580000,207.5,207.8,198.1,198.5,58000,0.0,1.0
2008-02-27,21.95,22.1699,20.329,20.51,781400,219.5,221.699,203.29,205.1,78140,0.0,1.0
2008-02-28,22.89,23.41,21.9,22.1,956200,228.9,234.1,219.0,221.0,95620,0.0,1.0
2008-02-29,22.59,23.75,22.36,23.32,791600,225.9,237.5,223.6,233.2,79160,0.0,1.0
2008-03-03,22.49,22.81,21.63,22.56,665000,224.9,228.1,216.3,225.6,66500,0.0,1.0
2008-03-04,22.99,23.2,22.0001,22.21,750000,229.9,232.0,220.001,222.1,75000,0.0,1.0
2008-03-05,24.43,24.78,23.13,23.13,974700,244.3,247.8,231.3,231.3,97470,0.0,1.0
2008-03-06,22.88,24.69,22.83,24.59,720800,228.8,246.9,228.3,245.9,72080,0.0,1.0
2008-03-07,21.83,23.24,21.38,22.51,942200,218.3,232.4,213.8,225.1,94220,0.0,1.0
2008-03-10,21.18,22.25,21.0,21.95,707300,211.8,222.5,210.0,219.5,70730,0.0,1.0
2008-03-11,22.85,22.87,21.48,21.9,678600,228.5,228.7,214.8,219.0,67860,0.0,1.0
2008-03-12,23.58,24.29,22.93,22.97,633600,235.8,242.9,229.3,229.7,63360,0.0,1.0
2008-03-13,23.98,24.11,22.0,23.09,631000,239.8,241.1,220.0,230.9,63100,0.0,1.0
2008-03-14,23.98,24.365,23.0,24.14,765200,239.8,243.65,230.0,241.4,76520,0.0,1.0
2008-03-17,23.99,24.26,22.65,23.21,899400,239.9,242.6,226.5,232.1,89940,0.0,1.0
2008-03-18,24.74,24.79,23.17,24.61,662400,247.4,247.9,231.7,246.1,66240,0.0,1.0
2008-03-19,23.52,25.56,23.51,24.86,775300,235.2,255.6,235.1,248.6,77530,0.0,1.0
2008-03-20,23.3,24.66,23.09,24.41,1297500,233.0,246.6,230.9,244.1,129750,0.0,1.0
2008-03-24,24.71,25.08,23.28,23.3,958100,247.1,250.8,232.8,233.0,95810,0.0,1.0
2008-03-25,24.97,25.3599,24.64,24.92,599900,249.7,253.599,246.4,249.2,59990,0.0,1.0
2008-03-26,23.97,24.98,23.88,24.8,640300,239.7,249.8,238.8,248.0,64030,0.0,1.0
2008-03-27,24.41,25.25,23.6,24.04,833100,244.1,252.5,236.0,240.4,83310,0.0,1.0
2008-03-28,23.54,25.0,23.4,24.49,874300,235.4,250.0,234.0,244.9,87430,0.0,1.0
2008-03-31,23.19,23.95,22.91,23.52,542400,231.9,239.5,229.1,235.2,54240,0.0,1.0
2008-04-01,23.97,23.99,23.03,23.19,674100,239.7,239.9,230.3,231.9,67410,0.0,1.0
2008-04-02,25.0,25.84,24.25,24.31,704200,250.0,258.4,242.5,243.1,70420,0.0,1.0
2008-04-03,25.2,25.44,24.31,24.78,325400,252.0,254.4,243.1,247.8,32540,0.0,1.0
2008-04-04,25.53,25.9,24.8201,25.45,471700,255.3,259.0,248.201,254.5,47170,0.0,1.0
2008-04-07,25.41,26.4,25.31,25.76,392800,254.1,264.0,253.1,257.6,39280,0.0,1.0
2008-04-08,25.59,25.91,25.0001,25.17,163000,255.9,259.1,250.001,251.7,16300,0.0,1.0
2008-04-09,25.28,25.9,24.91,25.57,301000,252.8,259.0,249.1,255.7,30100,0.0,1.0
2008-04-10,25.35,25.96,24.705,25.37,350000,253.5,259.6,247.05,253.7,35000,0.0,1.0
2008-04-11,24.38,25.3,23.93,25.0,369800,243.8,253.0,239.3,250.0,36980,0.0,1.0
2008-04-14,24.87,25.51,23.91,24.33,332600,248.7,255.1,239.1,243.3,33260,0.0,1.0
2008-04-15,25.27,25.29,24.32,25.14,402000,252.7,252.9,243.2,251.4,40200,0.0,1.0
2008-04-16,26.33,26.66,25.51,25.57,477200,263.3,266.6,255.1,255.7,47720,0.0,1.0
2008-04-17,26.11,27.03,25.81,26.27,435100,261.1,270.3,258.1,262.7,43510,0.0,1.0
2008-04-18,26.96,27.27,26.29,26.75,445300,269.6,272.7,262.9,267.5,44530,0.0,1.0
2008-04-21,26.94,27.1,26.5,26.79,240600,269.4,271.0,265.0,267.9,24060,0.0,1.0
2008-04-22,26.81,27.44,26.41,27.44,381000,268.1,274.4,264.1,274.4,38100,0.0,1.0
2008-04-23,26.02,26.98,25.6,26.98,369000,260.2,269.8,256.0,269.8,36900,0.0,1.0
2008-04-24,25.82,26.52,25.15,26.1,379600,258.2,265.2,251.5,261.0,37960,0.0,1.0
2008-04-25,26.32,26.71,25.52,25.93,301600,263.2,267.1,255.2,259.3,30160,0.0,1.0
2008-04-28,26.39,27.0,25.96,26.24,233200,263.9,270.0,259.6,262.4,23320,0.0,1.0
2008-04-29,25.5,26.46,25.37,26.36,361600,255.0,264.6,253.7,263.6,36160,0.0,1.0
2008-04-30,25.28,26.11,25.1,25.61,357200,252.8,261.1,251.0,256.1,35720,0.0,1.0
2008-05-01,26.09,26.7,25.1,25.31,690800,260.9,267.0,251.0,253.1,69080,0.0,1.0
2008-05-02,26.1,26.7,25.51,26.59,532100,261.0,267.0,255.1,265.9,53210,0.0,1.0
2008-05-05,25.57,26.56,25.43,26.15,309600,255.7,265.6,254.3,261.5,30960,0.0,1.0
2008-05-06,26.28,26.5,25.16,25.48,518500,262.8,265.0,251.6,254.8,51850,0.0,1.0
2008-05-07,24.67,26.5,24.16,26.5,659200,246.7,265.0,241.6,265.0,65920,0.0,1.0
2008-05-08,32.77,33.41,27.0501,27.42,4131500,327.7,334.1,270.501,274.2,413150,0.0,1.0
2008-05-09,29.86,31.99,29.3,30.58,2166800,298.6,319.9,293.0,305.8,216680,0.0,1.0
2008-05-12,28.94,30.44,28.58,30.35,1561700,289.4,304.4,285.8,303.5,156170,0.0,1.0
2008-05-13,27.76,29.41,27.28,29.38,3465100,277.6,294.1,272.8,293.8,346510,0.0,1.0
2008-05-14,29.41,30.64,27.68,27.7,2347000,294.1,306.4,276.8,277.0,234700,0.0,1.0
2008-05-15,29.46,29.98,29.0,29.36,917200,294.6,299.8,290.0,293.6,91720,0.0,1.0
2008-05-16,30.83,31.15,29.01,29.68,1001200,308.3,311.5,290.1,296.8,100120,0.0,1.0
2008-05-19,30.33,32.42,29.95,30.82,1403200,303.3,324.2,299.5,308.2,140320,0.0,1.0
2008-05-20,30.16,30.95,29.75,30.54,847300,301.6,309.5,297.5,305.4,84730,0.0,1.0
2008-05-21,29.85,31.25,29.43,30.39,738600,298.5,312.5,294.3,303.9,73860,0.0,1.0
2008-05-22,30.01,30.31,29.26,29.82,529300,300.1,303.1,292.6,298.2,52930,0.0,1.0
2008-05-23,30.91,31.243,30.02,30.15,647600,309.1,312.43,300.2,301.5,64760,0.0,1.0
2008-05-27,31.54,33.5,30.92,31.0,1117700,315.4,335.0,309.2,310.0,111770,0.0,1.0
2008-05-28,34.66,35.53,32.1,32.21,1786400,346.6,355.3,321.0,322.1,178640,0.0,1.0
2008-05-29,35.07,36.98,34.35,34.91,1278300,350.7,369.8,343.5,349.1,127830,0.0,1.0
2008-05-30,35.28,35.8095,34.35,35.43,642300,352.8,358.095,343.5,354.3,64230,0.0,1.0
2008-06-02,34.45,35.31,33.5,35.31,798700,344.5,353.1,335.0,353.1,79870,0.0,1.0
2008-06-03,34.61,35.4499,34.18,34.18,607900,346.1,354.499,341.8,341.8,60790,0.0,1.0
2008-06-04,34.71,35.2,34.29,34.64,712100,347.1,352.0,342.9,346.4,71210,0.0,1.0
2008-06-05,36.19,36.5,34.71,34.71,818500,361.9,365.0,347.1,347.1,81850,0.0,1.0
2008-06-06,35.96,39.5,35.95,36.6,1656800,359.6,395.0,359.5,366.0,165680,0.0,1.0
2008-06-09,36.08,36.73,35.0,35.8,554800,360.8,367.3,350.0,358.0,55480,0.0,1.0
2008-06-10,43.11,45.0,40.59,42.0,5095200,431.1,450.0,405.9,420.0,509520,0.0,1.0
2008-06-11,43.92,45.16,41.75,42.5,2327100,439.2,451.6,417.5,425.0,232710,0.0,1.0
2008-06-12,41.09,45.5,39.61,44.9,1925800,410.9,455.0,396.1,449.0,192580,0.0,1.0
2008-06-13,41.65,42.15,39.5,40.0,1765200,416.5,421.5,395.0,400.0,176520,0.0,1.0
2008-06-16,42.53,43.89,41.0,41.65,1980800,425.3,438.9,410.0,416.5,198080,0.0,1.0
2008-06-17,43.06,43.81,42.54,42.7,1072900,430.6,438.1,425.4,427.0,107290,0.0,1.0
2008-06-18,42.66,42.81,41.11,42.11,951200,426.6,428.1,411.1,421.1,95120,0.0,1.0
2008-06-19,44.02,45.0,41.57,42.25,1423900,440.2,450.0,415.7,422.5,142390,0.0,1.0
2008-06-20,42.55,45.0,42.4,42.51,1804700,425.5,450.0,424.0,425.1,180470,0.0,1.0
2008-06-23,43.9,44.43,42.16,42.6,915400,439.0,444.3,421.6,426.0,91540,0.0,1.0
2008-06-24,41.91,47.53,41.8,44.15,2430500,419.1,475.3,418.0,441.5,243050,0.0,1.0
2008-06-25,40.46,42.63,39.0408,42.19,1827900,404.6,426.3,390.408,421.9,182790,0.0,1.0
2008-06-26,37.99,40.1,37.05,39.81,1684700,379.9,401.0,370.5,398.1,168470,0.0,1.0
2008-06-27,35.03,37.89,34.67,37.61,4068500,350.3,378.9,346.7,376.1,406850,0.0,1.0
2008-06-30,35.85,36.79,35.1,35.25,2105600,358.5,367.9,351.0,352.5,210560,0.0,1.0
2008-07-01,35.38,36.5,34.52,34.75,1498200,353.8,365.0,345.2,347.5,149820,0.0,1.0
2008-07-02,33.65,35.8899,33.12,35.81,1273400,336.5,358.899,331.2,358.1,127340,0.0,1.0
2008-07-03,31.98,34.41,31.87,33.45,1240900,319.8,344.1,318.7,334.5,124090,0.0,1.0
2008-07-07,31.68,32.98,30.75,31.73,1680900,316.8,329.8,307.5,317.3,168090,0.0,1.0
2008-07-08,31.31,31.9899,30.05,31.69,1256200,313.1,319.899,300.5,316.9,125620,0.0,1.0
2008-07-09,31.23,33.409,31.11,32.11,1047200,312.3,334.09,311.1,321.1,104720,0.0,1.0
2008-07-10,32.4,32.91,30.87,31.77,1127500,324.0,329.1,308.7,317.7,112750,0.0,1.0
2008-07-11,32.24,33.24,30.995,31.87,1125500,322.4,332.4,309.95,318.7,112550,0.0,1.0
2008-07-14,32.15,33.17,31.6,31.87,801700,321.5,331.7,316.0,318.7,80170,0.0,1.0
2008-07-15,31.57,32.57,30.11,31.85,1101700,315.7,325.7,301.1,318.5,110170,0.0,1.0
2008-07-16,32.7,33.0,31.27,32.4,878800,327.0,330.0,312.7,324.0,87880,0.0,1.0
2008-07-17,33.2,33.95,32.05,32.94,814000,332.0,339.5,320.5,329.4,81400,0.0,1.0
2008-07-18,35.9,37.0,33.0,33.2,1566300,359.0,370.0,330.0,332.0,156630,0.0,1.0
2008-07-21,38.01,38.23,36.36,36.98,1022900,380.1,382.3,363.6,369.8,102290,0.0,1.0
2008-07-22,38.44,38.83,36.3,37.96,973000,384.4,388.3,363.0,379.6,97300,0.0,1.0
2008-07-23,34.56,38.56,34.33,38.4,1038500,345.6,385.6,343.3,384.0,103850,0.0,1.0
2008-07-24,35.06,35.6499,34.01,35.0,788500,350.6,356.499,340.1,350.0,78850,0.0,1.0
2008-07-25,35.25,36.5,34.76,35.75,568000,352.5,365.0,347.6,357.5,56800,0.0,1.0
2008-07-28,36.14,36.75,35.03,35.03,593600,361.4,367.5,350.3,350.3,59360,0.0,1.0
2008-07-29,37.13,37.4,36.13,36.19,466600,371.3,374.0,361.3,361.9,46660,0.0,1.0
2008-07-30,38.19,38.25,37.3801,37.5,678000,381.9,382.5,373.801,375.0,67800,0.0,1.0
2008-07-31,39.49,40.0,38.0,38.19,1040300,394.9,400.0,380.0,381.9,104030,0.0,1.0
2008-08-01,37.87,39.9,37.0,39.39,932800,378.7,399.0,370.0,393.9,93280,0.0,1.0
2008-08-04,36.07,38.52,34.7,37.515,1123900,360.7,385.2,347.0,375.15,112390,0.0,1.0
2008-08-05,30.93,34.02,29.5,32.65,3329200,309.3,340.2,295.0,326.5,332920,0.0,1.0
2008-08-06,28.69,31.37,28.5,30.88,2552900,286.9,313.7,285.0,308.8,255290,0.0,1.0
2008-08-07,28.2,28.94,27.66,28.47,1293700,282.0,289.4,276.6,284.7,129370,0.0,1.0
2008-08-08,26.0,28.52,25.63,28.52,1885400,260.0,285.2,256.3,285.2,188540,0.0,1.0
2008-08-11,26.48,27.2,25.7,26.0,1346100,264.8,272.0,257.0,260.0,134610,0.0,1.0
2008-08-12,26.81,27.63,25.33,26.7,1114000,268.1,276.3,253.3,267.0,111400,0.0,1.0
2008-08-13,25.78,26.8,25.27,26.6,1068500,257.8,268.0,252.7,266.0,106850,0.0,1.0
2008-08-14,26.14,26.62,25.25,25.7,798200,261.4,266.2,252.5,257.0,79820,0.0,1.0
2008-08-15,25.96,26.8,25.29,26.63,1040500,259.6,268.0,252.9,266.3,104050,0.0,1.0
2008-08-18,24.72,26.38,24.44,26.01,1173600,247.2,263.8,244.4,260.1,117360,0.0,1.0
2008-08-19,24.0,24.6406,23.7,24.54,1163100,240.0,246.406,237.0,245.4,116310,0.0,1.0
2008-08-20,25.11,25.8,24.1,24.1,1139300,251.1,258.0,241.0,241.0,113930,0.0,1.0
2008-08-21,25.26,25.74,24.5,24.67,589500,252.6,257.4,245.0,246.7,58950,0.0,1.0
2008-08-22,25.49,25.55,24.85,25.31,475800,254.9,255.5,248.5,253.1,47580,0.0,1.0
2008-08-25,23.95,25.55,23.73,25.31,653900,239.5,255.5,237.3,253.1,65390,0.0,1.0
2008-08-26,24.09,24.54,23.96,24.44,806400,240.9,245.4,239.6,244.4,80640,0.0,1.0
2008-08-27,25.11,25.35,24.13,24.22,848600,251.1,253.5,241.3,242.2,84860,0.0,1.0
2008-08-28,25.12,25.25,24.53,25.15,618300,251.2,252.5,245.3,251.5,61830,0.0,1.0
2008-08-29,24.57,25.44,24.31,25.11,550100,245.7,254.4,243.1,251.1,55010,0.0,1.0
2008-09-02,24.3,25.33,23.99,24.99,617300,243.0,253.3,239.9,249.9,61730,0.0,1.0
2008-09-03,23.74,24.6,23.5,24.14,1081500,237.4,246.0,235.0,241.4,108150,0.0,1.0
2008-09-04,22.6,24.1,21.41,24.0,2212300,226.0,241.0,214.1,240.0,221230,0.0,1.0
2008-09-05,21.83,22.44,21.03,22.42,1358800,218.3,224.4,210.3,224.2,135880,0.0,1.0
2008-09-08,21.74,23.21,20.6,22.24,1222300,217.4,232.1,206.0,222.4,122230,0.0,1.0
2008-09-09,19.54,22.23,19.23,22.23,2235100,195.4,222.3,192.3,222.3,223510,0.0,1.0
2008-09-10,18.96,20.09,18.57,19.76,1463500,189.6,200.9,185.7,197.6,146350,0.0,1.0
2008-09-11,18.93,19.16,17.6,18.75,1396700,189.3,191.6,176.0,187.5,139670,0.0,1.0
2008-09-12,18.75,19.82,18.22,18.57,1417700,187.5,198.2,182.2,185.7,141770,0.0,1.0
2008-09-15,17.03,18.6,16.8,18.19,1228000,170.3,186.0,168.0,181.9,122800,0.0,1.0
2008-09-16,17.11,17.5,15.94,16.67,2006800,171.1,175.0,159.4,166.7,200680,0.0,1.0
2008-09-17,17.46,18.58,16.45,17.09,2009800,174.6,185.8,164.5,170.9,200980,0.0,1.0
2008-09-18,21.1,21.16,17.572,17.64,2249800,211.0,211.6,175.72,176.4,224980,0.0,1.0
2008-09-19,23.76,25.0,20.06,23.2,2173500,237.6,250.0,200.6,232.0,217350,0.0,1.0
2008-09-22,22.05,23.4199,21.4535,23.3,884100,220.5,234.199,214.535,233.0,88410,0.0,1.0
2008-09-23,22.19,22.4799,20.65,21.57,732600,221.9,224.799,206.5,215.7,73260,0.0,1.0
2008-09-24,21.42,22.735,21.34,22.36,390600,214.2,227.35,213.4,223.6,39060,0.0,1.0
2008-09-25,22.39,22.48,21.42,21.42,408800,223.9,224.8,214.2,214.2,40880,0.0,1.0
2008-09-26,22.11,22.5,21.26,21.81,745800,221.1,225.0,212.6,218.1,74580,0.0,1.0
2008-09-29,24.69,24.69,19.58,21.58,2071300,246.9,246.9,195.8,215.8,207130,0.0,1.0
2008-09-30,23.57,24.18,22.06,24.05,995300,235.7,241.8,220.6,240.5,99530,0.0,1.0
2008-10-01,21.97,24.16,21.9,23.95,880000,219.7,241.6,219.0,239.5,88000,0.0,1.0
2008-10-02,19.4,22.15,19.0,21.81,774900,194.0,221.5,190.0,218.1,77490,0.0,1.0
2008-10-03,18.51,20.94,18.36,19.45,851700,185.1,209.4,183.6,194.5,85170,0.0,1.0
2008-10-06,14.99,17.78,13.3,17.6,2185800,149.9,177.8,133.0,176.0,218580,0.0,1.0
2008-10-07,13.22,15.69,13.15,15.1,865100,132.2,156.9,131.5,151.0,86510,0.0,1.0
2008-10-08,14.2,15.47,11.75,12.63,1726800,142.0,154.7,117.5,126.3,172680,0.0,1.0
2008-10-09,12.93,14.79,12.1,14.46,614600,129.3,147.9,121.0,144.6,61460,0.0,1.0
2008-10-10,13.01,13.94,11.06,12.61,1347000,130.1,139.4,110.6,126.1,134700,0.0,1.0
2008-10-13,16.23,16.91,13.5,13.8,824300,162.3,169.1,135.0,138.0,82430,0.0,1.0
2008-10-14,14.99,17.12,14.75,17.0,598600,149.9,171.2,147.5,170.0,59860,0.0,1.0
2008-10-15,13.02,15.98,12.83,15.0,925100,130.2,159.8,128.3,150.0,92510,0.0,1.0
2008-10-16,14.96,15.22,12.01,13.17,1084000,149.6,152.2,120.1,131.7,108400,0.0,1.0
2008-10-17,15.2,16.32,13.63,14.4,918600,152.0,163.2,136.3,144.0,91860,0.0,1.0
2008-10-20,16.16,16.3,14.82,15.41,503400,161.6,163.0,148.2,154.1,50340,0.0,1.0
2008-10-21,15.1,16.25,15.02,16.08,467100,151.0,162.5,150.2,160.8,46710,0.0,1.0
2008-10-22,13.2,14.84,12.73,14.76,664400,132.0,148.4,127.3,147.6,66440,0.0,1.0
2008-10-23,11.66,13.47,11.28,13.27,699600,116.6,134.7,112.8,132.7,69960,0.0,1.0
2008-10-24,11.12,11.29,9.62,10.7,867700,111.2,112.9,96.2,107.0,86770,0.0,1.0
2008-10-27,9.9,11.48,9.83,10.92,828600,99.0,114.8,98.3,109.2,82860,0.0,1.0
2008-10-28,10.365,11.01,9.26,10.7,636400,103.65,110.1,92.6,107.0,63640,0.0,1.0
2008-10-29,11.02,12.24,10.18,10.41,1547400,110.2,122.4,101.8,104.1,154740,0.0,1.0
2008-10-30,12.43,12.5,11.36,11.56,662600,124.3,125.0,113.6,115.6,66260,0.0,1.0
2008-10-31,12.51,12.85,11.77,12.43,829700,125.1,128.5,117.7,124.3,82970,0.0,1.0
2008-11-03,13.24,13.79,11.97,11.97,936100,132.4,137.9,119.7,119.7,93610,0.0,1.0
2008-11-04,15.43,16.73,14.0,14.03,1215900,154.3,167.3,140.0,140.3,121590,0.0,1.0
2008-11-05,14.25,16.1491,13.93,15.3,962500,142.5,161.491,139.3,153.0,96250,0.0,1.0
2008-11-06,12.83,14.68,12.51,14.15,955300,128.3,146.8,125.1,141.5,95530,0.0,1.0
2008-11-07,13.77,13.99,12.97,13.3,441900,137.7,139.9,129.7,133.0,44190,0.0,1.0
2008-11-10,13.61,14.77,13.2,14.23,732700,136.1,147.7,132.0,142.3,73270,0.0,1.0
2008-11-11,12.75,13.46,12.44,13.46,598600,127.5,134.6,124.4,134.6,59860,0.0,1.0
2008-11-12,10.98,12.82,10.854,12.52,659900,109.8,128.2,108.54,125.2,65990,0.0,1.0
2008-11-13,12.05,12.11,9.85,11.01,937800,120.5,121.1,98.5,110.1,93780,0.0,1.0
2008-11-14,10.92,12.2599,10.85,11.78,405300,109.2,122.599,108.5,117.8,40530,0.0,1.0
2008-11-17,10.28,10.9,10.0,10.71,451000,102.8,109.0,100.0,107.1,45100,0.0,1.0
2008-11-18,10.2,10.95,9.8,10.35,759500,102.0,109.5,98.0,103.5,75950,0.0,1.0
2008-11-19,9.08,10.28,9.05,10.17,1075900,90.8,102.8,90.5,101.7,107590,0.0,1.0
2008-11-20,8.55,9.78,8.25,8.99,1757000,85.5,97.8,82.5,89.9,175700,0.0,1.0
2008-11-21,9.67,10.0,8.22,8.78,1200900,96.7,100.0,82.2,87.8,120090,0.0,1.0
2008-11-24,11.72,11.97,9.73,9.85,1700300,117.2,119.7,97.3,98.5,170030,0.0,1.0
2008-11-25,11.57,11.99,10.6,11.89,1550900,115.7,119.9,106.0,118.9,155090,0.0,1.0
2008-11-26,13.91,14.15,11.12,11.23,1221500,139.1,141.5,111.2,112.3,122150,0.0,1.0
2008-11-28,13.09,14.0,12.51,13.78,612000,130.9,140.0,125.1,137.8,61200,0.0,1.0
2008-12-01,11.02,13.0,10.92,12.75,867100,110.2,130.0,109.2,127.5,86710,0.0,1.0
2008-12-02,12.5,12.54,10.88,11.45,854400,125.0,125.4,108.8,114.5,85440,0.0,1.0
2008-12-03,13.27,13.51,11.8201,12.13,996900,132.7,135.1,118.201,121.3,99690,0.0,1.0
2008-12-04,12.73,14.93,12.25,13.42,1229100,127.3,149.3,122.5,134.2,122910,0.0,1.0
2008-12-05,14.33,14.72,12.5,12.8,1236300,143.3,147.2,125.0,128.0,123630,0.0,1.0
2008-12-08,16.13,16.49,15.0,15.01,1562800,161.3,164.9,150.0,150.1,156280,0.0,1.0
2008-12-09,15.02,16.74,14.8,16.03,1517700,150.2,167.4,148.0,160.3,151770,0.0,1.0
2008-12-10,15.5,15.95,14.7801,15.24,616300,155.0,159.5,147.801,152.4,61630,0.0,1.0
2008-12-11,14.01,15.4,13.735,15.25,677200,140.1,154.0,137.35,152.5,67720,0.0,1.0
2008-12-12,15.02,15.24,13.6,13.61,629700,150.2,152.4,136.0,136.1,62970,0.0,1.0
2008-12-15,14.32,15.64,13.75,15.22,474600,143.2,156.4,137.5,152.2,47460,0.0,1.0
2008-12-16,15.74,15.85,14.13,14.66,748300,157.4,158.5,141.3,146.6,74830,0.0,1.0
2008-12-17,15.83,16.32,15.21,15.61,427300,158.3,163.2,152.1,156.1,42730,0.0,1.0
2008-12-18,15.99,16.82,15.55,15.89,795200,159.9,168.2,155.5,158.9,79520,0.0,1.0
2008-12-19,16.45,16.99,15.86,16.8778,784000,164.5,169.9,158.6,168.778,78400,0.0,1.0
2008-12-22,16.06,16.82,15.26,16.0,417800,160.6,168.2,152.6,160.0,41780,0.0,1.0
2008-12-23,16.52,17.4699,16.11,16.6,551100,165.2,174.699,161.1,166.0,55110,0.0,1.0
2008-12-24,16.61,16.86,16.15,16.64,154900,166.1,168.6,161.5,166.4,15490,0.0,1.0
2008-12-26,16.88,16.99,16.3,16.68,148700,168.8,169.9,163.0,166.8,14870,0.0,1.0
2008-12-29,15.75,16.87,15.15,16.73,530600,157.5,168.7,151.5,167.3,53060,0.0,1.0
2008-12-30,15.56,16.3,15.55,16.09,1337200,155.6,163.0,155.5,160.9,133720,0.0,1.0
2008-12-31,16.31,16.5,15.58,15.58,465300,163.1,165.0,155.8,155.8,46530,0.0,1.0
2009-01-02,17.15,17.34,16.31,16.35,395200,171.5,173.4,163.1,163.5,39520,0.0,1.0
2009-01-05,17.45,17.67,16.5,17.04,712500,174.5,176.7,165.0,170.4,71250,0.0,1.0
2009-01-06,18.7,19.25,17.9,18.11,758700,187.0,192.5,179.0,181.1,75870,0.0,1.0
2009-01-07,17.78,18.73,17.52,18.7,487900,177.8,187.3,175.2,187.0,48790,0.0,1.0
2009-01-08,18.1,18.52,16.85,17.9,673000,181.0,185.2,168.5,179.0,67300,0.0,1.0
2009-01-09,17.41,18.41,17.34,18.16,283800,174.1,184.1,173.4,181.6,28380,0.0,1.0
2009-01-12,15.9,17.86,15.75,17.86,463200,159.0,178.6,157.5,178.6,46320,0.0,1.0
2009-01-13,16.6,16.99,16.0,16.01,581500,166.0,169.9,160.0,160.1,58150,0.0,1.0
2009-01-14,15.09,16.45,15.0,16.45,638700,150.9,164.5,150.0,164.5,63870,0.0,1.0
2009-01-15,16.68,16.83,14.89,15.15,827700,166.8,168.3,148.9,151.5,82770,0.0,1.0
2009-01-16,17.18,17.76,16.17,17.5,1280000,171.8,177.6,161.7,175.0,128000,0.0,1.0
2009-01-20,17.19,17.7,16.8,17.54,929600,171.9,177.0,168.0,175.4,92960,0.0,1.0
2009-01-21,16.4,16.85,15.05,15.2,1591400,164.0,168.5,150.5,152.0,159140,0.0,1.0
2009-01-22,15.41,16.97,15.15,16.65,808200,154.1,169.7,151.5,166.5,80820,0.0,1.0
2009-01-23,15.5,16.2,14.8,15.3,769500,155.0,162.0,148.0,153.0,76950,0.0,1.0
2009-01-26,16.06,16.5,15.5,16.48,480700,160.6,165.0,155.0,164.8,48070,0.0,1.0
2009-01-27,16.37,16.5499,16.0,16.19,349600,163.7,165.499,160.0,161.9,34960,0.0,1.0
2009-01-28,16.95,17.1,16.22,16.83,604400,169.5,171.0,162.2,168.3,60440,0.0,1.0
2009-01-29,16.8,17.2,16.3,16.94,528200,168.0,172.0,163.0,169.4,52820,0.0,1.0
2009-01-30,16.18,17.2399,15.78,17.19,538700,161.8,172.399,157.8,171.9,53870,0.0,1.0
2009-02-02,15.98,16.5,15.07,16.5,1116100,159.8,165.0,150.7,165.0,111610,0.0,1.0
2009-02-03,16.56,17.27,15.9,16.75,1152700,165.6,172.7,159.0,167.5,115270,0.0,1.0
2009-02-04,16.14,17.19,16.0,17.0,634700,161.4,171.9,160.0,170.0,63470,0.0,1.0
2009-02-05,16.91,17.1,15.81,15.88,676400,169.1,171.0,158.1,158.8,67640,0.0,1.0
2009-02-06,18.21,18.86,16.9,16.94,930600,182.1,188.6,169.0,169.4,93060,0.0,1.0
2009-02-09,18.55,19.58,18.21,18.24,612400,185.5,195.8,182.1,182.4,61240,0.0,1.0
2009-02-10,17.77,19.03,17.69,18.83,490300,177.7,190.3,176.9,188.3,49030,0.0,1.0
2009-02-11,18.04,18.4258,17.5,17.95,379700,180.4,184.258,175.0,179.5,37970,0.0,1.0
2009-02-12,18.34,18.5,17.5,18.07,386600,183.4,185.0,175.0,180.7,38660,0.0,1.0
2009-02-13,18.7,18.9484,18.03,18.3,509700,187.0,189.484,180.3,183.0,50970,0.0,1.0
2009-02-17,18.2,18.7,17.82,18.45,801100,182.0,187.0,178.2,184.5,80110,0.0,1.0
2009-02-18,18.17,18.6,17.69,18.32,387000,181.7,186.0,176.9,183.2,38700,0.0,1.0
2009-02-19,17.1,18.74,17.08,18.74,799800,171.0,187.4,170.8,187.4,79980,0.0,1.0
2009-02-20,16.88,17.04,15.51,17.02,676900,168.8,170.4,155.1,170.2,67690,0.0,1.0
2009-02-23,15.04,17.0,15.01,16.9,495500,150.4,170.0,150.1,169.0,49550,0.0,1.0
2009-02-24,16.17,16.3,15.0,15.04,510600,161.7,163.0,150.0,150.4,51060,0.0,1.0
2009-02-25,15.19,16.28,14.87,16.04,476900,151.9,162.8,148.7,160.4,47690,0.0,1.0
2009-02-26,14.97,15.626,14.7801,15.42,285800,149.7,156.26,147.801,154.2,28580,0.0,1.0
2009-02-27,13.46,14.75,13.023,14.56,976700,134.6,147.5,130.23,145.6,97670,0.0,1.0
2009-03-02,12.31,13.24,11.66,13.02,1315400,123.1,132.4,116.6,130.2,131540,0.0,1.0
2009-03-03,12.94,13.16,12.11,12.37,822800,129.4,131.6,121.1,123.7,82280,0.0,1.0
2009-03-04,14.57,14.98,13.21,13.21,1026400,145.7,149.8,132.1,132.1,102640,0.0,1.0
2009-03-05,13.28,14.56,13.0,14.24,599500,132.8,145.6,130.0,142.4,59950,0.0,1.0
2009-03-06,13.45,14.34,12.92,13.48,375900,134.5,143.4,129.2,134.8,37590,0.0,1.0
2009-03-09,13.28,13.96,12.9272,13.4,476900,132.8,139.6,129.272,134.0,47690,0.0,1.0
2009-03-10,15.29,15.76,13.635,13.74,794800,152.9,157.6,136.35,137.4,79480,0.0,1.0
2009-03-11,16.01,17.06,15.65,15.89,816400,160.1,170.6,156.5,158.9,81640,0.0,1.0
2009-03-12,16.55,16.75,15.62,15.99,480000,165.5,167.5,156.2,159.9,48000,0.0,1.0
2009-03-13,16.5,17.18,15.78,16.77,468000,165.0,171.8,157.8,167.7,46800,0.0,1.0
2009-03-16,16.19,17.18,16.14,16.82,503900,161.9,171.8,161.4,168.2,50390,0.0,1.0
2009-03-17,16.54,16.74,15.45,16.14,466000,165.4,167.4,154.5,161.4,46600,0.0,1.0
2009-03-18,17.1,17.17,16.06,16.47,390200,171.0,171.7,160.6,164.7,39020,0.0,1.0
2009-03-19,16.92,17.74,16.9,17.16,605800,169.2,177.4,169.0,171.6,60580,0.0,1.0
2009-03-20,15.48,17.17,15.4774,17.16,738700,154.8,171.7,154.774,171.6,73870,0.0,1.0
2009-03-23,16.84,16.84,16.03,16.16,547400,168.4,168.4,160.3,161.6,54740,0.0,1.0
2009-03-24,15.97,16.7,15.85,16.55,412100,159.7,167.0,158.5,165.5,41210,0.0,1.0
2009-03-25,16.79,16.82,15.8,16.07,486700,167.9,168.2,158.0,160.7,48670,0.0,1.0
2009-03-26,18.65,18.88,16.83,16.89,1121900,186.5,188.8,168.3,168.9,112190,0.0,1.0
2009-03-27,17.1,18.59,17.0,18.11,661000,171.0,185.9,170.0,181.1,66100,0.0,1.0
2009-03-30,16.47,17.1,15.81,17.07,499200,164.7,171.0,158.1,170.7,49920,0.0,1.0
2009-03-31,17.31,18.03,16.3,17.14,728100,173.1,180.3,163.0,171.4,72810,0.0,1.0
2009-04-01,18.0,18.5,16.99,17.3,461800,180.0,185.0,169.9,173.0,46180,0.0,1.0
2009-04-02,19.48,19.98,18.36,18.49,980400,194.8,199.8,183.6,184.9,98040,0.0,1.0
2009-04-03,19.58,19.75,18.6701,19.47,425900,195.8,197.5,186.701,194.7,42590,0.0,1.0
2009-04-06,18.98,19.3,18.38,19.24,317600,189.8,193.0,183.8,192.4,31760,0.0,1.0
2009-04-07,17.24,18.48,17.21,18.48,530300,172.4,184.8,172.1,184.8,53030,0.0,1.0
2009-04-08,18.06,18.08,17.12,17.34,459500,180.6,180.8,171.2,173.4,45950,0.0,1.0
2009-04-09,19.15,19.37,18.29,18.42,459600,191.5,193.7,182.9,184.2,45960,0.0,1.0
2009-04-13,19.22,19.5,18.28,18.85,345500,192.2,195.0,182.8,188.5,34550,0.0,1.0
2009-04-14,18.25,19.59,18.16,19.0,422700,182.5,195.9,181.6,190.0,42270,0.0,1.0
2009-04-15,18.57,18.76,18.13,18.31,271000,185.7,187.6,181.3,183.1,27100,0.0,1.0
2009-04-16,19.36,19.606,18.45,18.75,470600,193.6,196.06,184.5,187.5,47060,0.0,1.0
2009-04-17,20.44,20.75,19.43,19.91,1041500,204.4,207.5,194.3,199.1,104150,0.0,1.0
2009-04-20,21.55,22.7,20.06,21.0,2111700,215.5,227.0,200.6,210.0,211170,0.0,1.0
2009-04-21,21.43,21.45,20.9,21.28,1150200,214.3,214.5,209.0,212.8,115020,0.0,1.0
2009-04-22,23.61,24.75,21.17,21.59,1554000,236.1,247.5,211.7,215.9,155400,0.0,1.0
2009-04-23,24.04,25.1,22.9,23.44,1120700,240.4,251.0,229.0,234.4,112070,0.0,1.0
2009-04-24,24.84,25.078,23.37,24.6,1310000,248.4,250.78,233.7,246.0,131000,0.0,1.0
2009-04-27,24.91,25.25,23.3501,24.015,1093600,249.1,252.5,233.501,240.15,109360,0.0,1.0
2009-04-28,25.23,26.795,24.14,24.46,1559200,252.3,267.95,241.4,244.6,155920,0.0,1.0
2009-04-29,25.83,26.13,25.23,25.69,983600,258.3,261.3,252.3,256.9,98360,0.0,1.0
2009-04-30,25.7,26.67,25.1405,26.0,1135900,257.0,266.7,251.405,260.0,113590,0.0,1.0
2009-05-01,26.85,26.94,25.71,25.75,1152700,268.5,269.4,257.1,257.5,115270,0.0,1.0
2009-05-04,29.5599,29.99,27.1,27.5,1617600,295.599,299.9,271.0,275.0,161760,0.0,1.0
2009-05-05,28.19,28.91,26.28,28.62,1206500,281.9,289.1,262.8,286.2,120650,0.0,1.0
2009-05-06,27.67,28.25,27.1866,28.25,705800,276.7,282.5,271.866,282.5,70580,0.0,1.0
2009-05-07,23.83,27.34,23.6,27.34,1585300,238.3,273.4,236.0,273.4,158530,0.0,1.0
2009-05-08,25.06,25.7502,24.14,25.62,1018600,250.6,257.502,241.4,256.2,101860,0.0,1.0
2009-05-11,25.5,26.29,25.04,25.75,847700,255.0,262.9,250.4,257.5,84770,0.0,1.0
2009-05-12,25.29,25.96,24.9201,25.26,836000,252.9,259.6,249.201,252.6,83600,0.0,1.0
2009-05-13,24.44,25.0,24.36,24.8,716800,244.4,250.0,243.6,248.0,71680,0.0,1.0
2009-05-14,23.21,25.97,23.21,25.71,2652400,232.1,259.7,232.1,257.1,265240,0.0,1.0
2009-05-15,22.86,23.82,22.4,23.1,1092200,228.6,238.2,224.0,231.0,109220,0.0,1.0
2009-05-18,24.13,24.27,22.9,23.01,664000,241.3,242.7,229.0,230.1,66400,0.0,1.0
2009-05-19,24.99,25.4,23.65,23.91,574400,249.9,254.0,236.5,239.1,57440,0.0,1.0
2009-05-20,25.12,26.5,24.91,25.33,577900,251.2,265.0,249.1,253.3,57790,0.0,1.0
2009-05-21,23.85,24.85,23.65,24.56,562100,238.5,248.5,236.5,245.6,56210,0.0,1.0
2009-05-22,23.22,24.25,23.19,24.13,300700,232.2,242.5,231.9,241.3,30070,0.0,1.0
2009-05-26,25.06,25.22,22.8701,23.0,488600,250.6,252.2,228.701,230.0,48860,0.0,1.0
2009-05-27,26.47,26.91,25.0,25.06,779500,264.7,269.1,250.0,250.6,77950,0.0,1.0
2009-05-28,26.15,27.09,25.49,26.69,533000,261.5,270.9,254.9,266.9,53300,0.0,1.0
2009-05-29,27.83,28.11,26.287,26.34,880400,278.3,281.1,262.87,263.4,88040,0.0,1.0
2009-06-01,29.35,29.99,28.0,28.39,884100,293.5,299.9,280.0,283.9,88410,0.0,1.0
2009-06-02,29.08,30.25,28.3,28.61,648400,290.8,302.5,283.0,286.1,64840,0.0,1.0
2009-06-03,26.54,28.11,26.0,27.42,1219100,265.4,281.1,260.0,274.2,121910,0.0,1.0
2009-06-04,27.39,27.4899,26.3,26.51,534400,273.9,274.899,263.0,265.1,53440,0.0,1.0
2009-06-05,27.09,27.74,26.74,27.74,317300,270.9,277.4,267.4,277.4,31730,0.0,1.0
2009-06-08,26.01,26.54,25.27,26.43,594700,260.1,265.4,252.7,264.3,59470,0.0,1.0
2009-06-09,27.21,27.5,26.07,26.07,572100,272.1,275.0,260.7,260.7,57210,0.0,1.0
2009-06-10,27.05,27.78,26.06,27.51,497600,270.5,277.8,260.6,275.1,49760,0.0,1.0
2009-06-11,27.67,28.16,27.05,27.12,519000,276.7,281.6,270.5,271.2,51900,0.0,1.0
2009-06-12,27.79,27.91,26.54,27.28,415800,277.9,279.1,265.4,272.8,41580,0.0,1.0
2009-06-15,25.84,27.28,25.4,27.28,684600,258.4,272.8,254.0,272.8,68460,0.0,1.0
2009-06-16,25.09,26.3999,24.65,25.83,577000,250.9,263.999,246.5,258.3,57700,0.0,1.0
2009-06-17,24.8,25.3296,24.16,25.03,476300,248.0,253.296,241.6,250.3,47630,0.0,1.0
2009-06-18,25.13,25.71,24.1,24.79,580800,251.3,257.1,241.0,247.9,58080,0.0,1.0
2009-06-19,26.47,27.5,25.27,25.49,1234700,264.7,275.0,252.7,254.9,123470,0.0,1.0
2009-06-22,24.28,26.24,24.14,26.24,791600,242.8,262.4,241.4,262.4,79160,0.0,1.0
2009-06-23,24.73,25.15,24.25,24.33,691900,247.3,251.5,242.5,243.3,69190,0.0,1.0
2009-06-24,24.93,25.7,24.63,25.18,678400,249.3,257.0,246.3,251.8,67840,0.0,1.0
2009-06-25,25.39,25.75,24.62,24.78,461000,253.9,257.5,246.2,247.8,46100,0.0,1.0
2009-06-26,25.81,26.12,25.19,25.25,738500,258.1,261.2,251.9,252.5,73850,0.0,1.0
2009-06-29,26.14,26.6,25.37,25.87,918500,261.4,266.0,253.7,258.7,91850,0.0,1.0
2009-06-30,26.25,27.2,26.17,26.2,668600,262.5,272.0,261.7,262.0,66860,0.0,1.0
2009-07-01,26.12,27.4199,26.04,26.56,694000,261.2,274.199,260.4,265.6,69400,0.0,1.0
2009-07-02,25.47,25.84,25.26,25.75,349700,254.7,258.4,252.6,257.5,34970,0.0,1.0
2009-07-06,24.23,25.135,23.8702,25.13,495100,242.3,251.35,238.702,251.3,49510,0.0,1.0
2009-07-07,22.9,24.43,22.9,24.17,491900,229.0,244.3,229.0,241.7,49190,0.0,1.0
2009-07-08,21.98,23.03,21.31,22.86,1061800,219.8,230.3,213.1,228.6,106180,0.0,1.0
2009-07-09,21.34,22.5738,21.32,22.18,1190100,213.4,225.738,213.2,221.8,119010,0.0,1.0
2009-07-10,22.18,22.43,21.41,21.41,572600,221.8,224.3,214.1,214.1,57260,0.0,1.0
2009-07-13,22.87,22.93,21.54,22.13,497700,228.7,229.3,215.4,221.3,49770,0.0,1.0
2009-07-14,23.14,23.5799,22.92,22.92,487900,231.4,235.799,229.2,229.2,48790,0.0,1.0
2009-07-15,24.06,24.24,23.22,23.44,574100,240.6,242.4,232.2,234.4,57410,0.0,1.0
2009-07-16,24.91,25.11,23.91,24.01,656400,249.1,251.1,239.1,240.1,65640,0.0,1.0
2009-07-17,24.82,25.18,24.71,24.96,595800,248.2,251.8,247.1,249.6,59580,0.0,1.0
2009-07-20,25.63,26.0,24.93,24.93,589900,256.3,260.0,249.3,249.3,58990,0.0,1.0
2009-07-21,25.36,26.0,24.79,25.75,419700,253.6,260.0,247.9,257.5,41970,0.0,1.0
2009-07-22,25.38,25.73,24.98,25.12,448700,253.8,257.3,249.8,251.2,44870,0.0,1.0
2009-07-23,26.38,26.4401,25.064,25.38,554100,263.8,264.401,250.64,253.8,55410,0.0,1.0
2009-07-24,26.84,26.92,25.78,26.3,651900,268.4,269.2,257.8,263.0,65190,0.0,1.0
2009-07-27,27.56,27.89,26.38,26.67,809000,275.6,278.9,263.8,266.7,80900,0.0,1.0
2009-07-28,26.86,27.48,26.255,27.36,670400,268.6,274.8,262.55,273.6,67040,0.0,1.0
2009-07-29,26.28,27.0,25.55,26.22,872700,262.8,270.0,255.5,262.2,87270,0.0,1.0
2009-07-30,32.13,36.4699,29.65,29.75,7123100,321.3,364.699,296.5,297.5,712310,0.0,1.0
2009-07-31,32.17,32.93,30.14,31.99,1856800,321.7,329.3,301.4,319.9,185680,0.0,1.0
2009-08-03,32.9,33.0,32.1701,33.0,788800,329.0,330.0,321.701,330.0,78880,0.0,1.0
2009-08-04,32.67,33.47,31.92,32.9,802500,326.7,334.7,319.2,329.0,80250,0.0,1.0
2009-08-05,32.0,34.0,31.75,32.87,744200,320.0,340.0,317.5,328.7,74420,0.0,1.0
2009-08-06,33.17,33.68,32.36,33.13,989200,331.7,336.8,323.6,331.3,98920,0.0,1.0
2009-08-07,34.28,35.26,33.6,34.08,1382000,342.8,352.6,336.0,340.8,138200,0.0,1.0
2009-08-10,34.04,34.6099,33.87,34.32,829200,340.4,346.099,338.7,343.2,82920,0.0,1.0
2009-08-11,32.77,34.72,32.66,34.0,840300,327.7,347.2,326.6,340.0,84030,0.0,1.0
2009-08-12,33.59,34.22,32.5,32.51,501300,335.9,342.2,325.0,325.1,50130,0.0,1.0
2009-08-13,33.26,34.26,32.75,34.22,511400,332.6,342.6,327.5,342.2,51140,0.0,1.0
2009-08-14,31.96,32.99,31.6,32.85,543000,319.6,329.9,316.0,328.5,54300,0.0,1.0
2009-08-17,29.67,31.14,29.4132,31.06,938700,296.7,311.4,294.132,310.6,93870,0.0,1.0
2009-08-18,31.46,31.56,30.12,30.88,1146400,314.6,315.6,301.2,308.8,114640,0.0,1.0
2009-08-19,31.92,32.04,30.36,30.5,642500,319.2,320.4,303.6,305.0,64250,0.0,1.0
2009-08-20,32.43,32.84,31.6,31.89,539800,324.3,328.4,316.0,318.9,53980,0.0,1.0
2009-08-21,33.04,33.25,32.45,32.75,558900,330.4,332.5,324.5,327.5,55890,0.0,1.0
2009-08-24,32.32,33.25,32.1,33.05,817200,323.2,332.5,321.0,330.5,81720,0.0,1.0
2009-08-25,33.0,33.17,32.3,32.42,633200,330.0,331.7,323.0,324.2,63320,0.0,1.0
2009-08-26,33.98,34.26,33.05,33.12,870300,339.8,342.6,330.5,331.2,87030,0.0,1.0
2009-08-27,33.06,34.25,32.3,34.1,755400,330.6,342.5,323.0,341.0,75540,0.0,1.0
2009-08-28,33.32,34.0,32.4,33.35,530200,333.2,340.0,324.0,333.5,53020,0.0,1.0
2009-08-31,32.31,33.25,32.0,33.25,643200,323.1,332.5,320.0,332.5,64320,0.0,1.0
2009-09-01,30.71,32.5,30.49,32.06,926500,307.1,325.0,304.9,320.6,92650,0.0,1.0
2009-09-02,30.58,31.0,30.11,30.44,640700,305.8,310.0,301.1,304.4,64070,0.0,1.0
2009-09-03,30.75,31.44,30.22,30.77,477500,307.5,314.4,302.2,307.7,47750,0.0,1.0
2009-09-04,30.99,31.03,30.32,30.74,432600,309.9,310.3,303.2,307.4,43260,0.0,1.0
2009-09-08,32.61,32.65,31.36,31.41,1280800,326.1,326.5,313.6,314.1,128080,0.0,1.0
2009-09-09,33.48,33.57,32.78,33.19,1281400,334.8,335.7,327.8,331.9,128140,0.0,1.0
2009-09-10,35.22,35.31,33.02,33.74,1402800,352.2,353.1,330.2,337.4,140280,0.0,1.0
2009-09-11,34.36,35.7099,33.6505,35.25,938300,343.6,357.099,336.505,352.5,93830,0.0,1.0
2009-09-14,33.91,34.26,33.4,33.91,391100,339.1,342.6,334.0,339.1,39110,0.0,1.0
2009-09-15,34.14,34.77,33.7701,33.99,489400,341.4,347.7,337.701,339.9,48940,0.0,1.0
2009-09-16,35.2,35.2005,34.2,34.38,416700,352.0,352.005,342.0,343.8,41670,0.0,1.0
2009-09-17,36.79,37.06,35.0,35.16,1985500,367.9,370.6,350.0,351.6,198550,0.0,1.0
2009-09-18,37.19,37.58,36.55,37.0,1044000,371.9,375.8,365.5,370.0,104400,0.0,1.0
2009-09-21,32.7,35.895,32.5,35.81,2388000,327.0,358.95,325.0,358.1,238800,0.0,1.0
2009-09-22,31.09,32.88,30.79,32.63,2316600,310.9,328.8,307.9,326.3,231660,0.0,1.0
2009-09-23,30.94,32.4,30.81,31.68,1418400,309.4,324.0,308.1,316.8,141840,0.0,1.0
2009-09-24,29.73,32.22,29.17,31.14,1776800,297.3,322.2,291.7,311.4,177680,0.0,1.0
2009-09-25,30.44,30.65,29.38,29.68,928000,304.4,306.5,293.8,296.8,92800,0.0,1.0
2009-09-28,30.78,31.45,30.25,30.51,738200,307.8,314.5,302.5,305.1,73820,0.0,1.0
2009-09-29,30.36,31.5,30.32,30.855,794900,303.6,315.0,303.2,308.55,79490,0.0,1.0
2009-09-30,33.54,34.25,32.27,33.16,3058500,335.4,342.5,322.7,331.6,305850,0.0,1.0
2009-10-01,31.8099,33.9,31.7001,33.9,1194000,318.099,339.0,317.001,339.0,119400,0.0,1.0
2009-10-02,30.7,32.03,30.2,31.26,1244300,307.0,320.3,302.0,312.6,124430,0.0,1.0
2009-10-05,30.95,31.69,30.32,30.9,679900,309.5,316.9,303.2,309.0,67990,0.0,1.0
2009-10-06,31.43,31.7792,30.62,31.26,858200,314.3,317.792,306.2,312.6,85820,0.0,1.0
2009-10-07,31.29,31.71,30.78,31.34,413000,312.9,317.1,307.8,313.4,41300,0.0,1.0
2009-10-08,31.37,32.01,30.88,31.77,685700,313.7,320.1,308.8,317.7,68570,0.0,1.0
2009-10-09,33.21,33.21,30.92,31.2,1486300,332.1,332.1,309.2,312.0,148630,0.0,1.0
2009-10-12,32.69,33.9,32.5,33.26,907300,326.9,339.0,325.0,332.6,90730,0.0,1.0
2009-10-13,33.22,34.0,32.24,34.0,1018700,332.2,340.0,322.4,340.0,101870,0.0,1.0
2009-10-14,33.87,34.1378,33.37,33.92,933500,338.7,341.378,333.7,339.2,93350,0.0,1.0
2009-10-15,33.49,33.99,33.08,33.8,661300,334.9,339.9,330.8,338.0,66130,0.0,1.0
2009-10-16,32.32,33.26,32.14,33.16,590100,323.2,332.6,321.4,331.6,59010,0.0,1.0
2009-10-19,32.36,32.98,31.55,32.38,676000,323.6,329.8,315.5,323.8,67600,0.0,1.0
2009-10-20,31.68,32.487,31.16,32.41,490800,316.8,324.87,311.6,324.1,49080,0.0,1.0
2009-10-21,31.42,32.57,31.325,31.66,701200,314.2,325.7,313.25,316.6,70120,0.0,1.0
2009-10-22,31.67,31.86,30.25,31.22,545600,316.7,318.6,302.5,312.2,54560,0.0,1.0
2009-10-23,30.81,31.74,30.54,31.73,677900,308.1,317.4,305.4,317.3,67790,0.0,1.0
2009-10-26,31.35,32.57,30.92,32.33,1056000,313.5,325.7,309.2,323.3,105600,0.0,1.0
2009-10-27,31.0,32.3,30.91,31.46,1112700,310.0,323.0,309.1,314.6,111270,0.0,1.0
2009-10-28,28.84,30.81,28.76,30.6,1268000,288.4,308.1,287.6,306.0,126800,0.0,1.0
2009-10-29,35.34,35.78,32.115,32.98,4061500,353.4,357.8,321.15,329.8,406150,0.0,1.0
2009-10-30,33.52,35.5,33.2606,34.8,2309200,335.2,355.0,332.606,348.0,230920,0.0,1.0
2009-11-02,32.5,33.92,31.94,33.92,1591500,325.0,339.2,319.4,339.2,159150,0.0,1.0
2009-11-03,32.62,33.25,31.81,32.15,1766200,326.2,332.5,318.1,321.5,176620,0.0,1.0
2009-11-04,31.76,33.32,31.66,32.77,1081600,317.6,333.2,316.6,327.7,108160,0.0,1.0
2009-11-05,32.52,33.1,32.14,32.27,1150700,325.2,331.0,321.4,322.7,115070,0.0,1.0
2009-11-06,31.88,32.76,31.55,32.11,1196600,318.8,327.6,315.5,321.1,119660,0.0,1.0
2009-11-09,33.0,33.19,32.2,32.2,1099700,330.0,331.9,322.0,322.0,109970,0.0,1.0
2009-11-10,32.14,33.25,32.0,32.77,747600,321.4,332.5,320.0,327.7,74760,0.0,1.0
2009-11-11,32.22,32.87,31.91,32.74,697000,322.2,328.7,319.1,327.4,69700,0.0,1.0
2009-11-12,30.76,32.31,30.63,32.01,793000,307.6,323.1,306.3,320.1,79300,0.0,1.0
2009-11-13,31.0,31.38,30.47,30.82,896100,310.0,313.8,304.7,308.2,89610,0.0,1.0
2009-11-16,32.17,32.91,31.86,32.3,1426500,321.7,329.1,318.6,323.0,142650,0.0,1.0
2009-11-17,31.78,32.32,31.53,32.0,579600,317.8,323.2,315.3,320.0,57960,0.0,1.0
2009-11-18,32.49,32.63,31.5,31.97,1022800,324.9,326.3,315.0,319.7,102280,0.0,1.0
2009-11-19,33.02,33.17,31.54,33.05,1820500,330.2,331.7,315.4,330.5,182050,0.0,1.0
2009-11-20,32.63,33.57,32.2,33.33,1387500,326.3,335.7,322.0,333.3,138750,0.0,1.0
2009-11-23,34.03,34.32,33.07,33.07,1226500,340.3,343.2,330.7,330.7,122650,0.0,1.0
2009-11-24,33.6,34.0,33.02,33.95,681600,336.0,340.0,330.2,339.5,68160,0.0,1.0
2009-11-25,33.43,33.94,33.25,33.72,471200,334.3,339.4,332.5,337.2,47120,0.0,1.0
2009-11-27,32.78,33.285,31.6519,32.5,386300,327.8,332.85,316.519,325.0,38630,0.0,1.0
2009-11-30,33.2,33.29,32.25,32.8,658100,332.0,332.9,322.5,328.0,65810,0.0,1.0
2009-12-01,34.36,34.88,33.3901,33.66,992600,343.6,348.8,333.901,336.6,99260,0.0,1.0
2009-12-02,34.23,34.91,33.78,34.29,539700,342.3,349.1,337.8,342.9,53970,0.0,1.0
2009-12-03,34.23,34.89,34.0001,34.51,755400,342.3,348.9,340.001,345.1,75540,0.0,1.0
2009-12-04,34.48,35.06,33.5,34.67,579000,344.8,350.6,335.0,346.7,57900,0.0,1.0
2009-12-07,34.48,34.8,34.05,34.05,437100,344.8,348.0,340.5,340.5,43710,0.0,1.0
2009-12-08,35.52,36.0,33.91,34.32,1352500,355.2,360.0,339.1,343.2,135250,0.0,1.0
2009-12-09,38.17,38.61,35.0825,35.64,2368300,381.7,386.1,350.825,356.4,236830,0.0,1.0
2009-12-10,39.13,40.0,38.11,38.87,2418300,391.3,400.0,381.1,388.7,241830,0.0,1.0
2009-12-11,38.69,39.79,37.75,39.53,1025700,386.9,397.9,377.5,395.3,102570,0.0,1.0
2009-12-14,39.09,39.42,38.2,38.89,681400,390.9,394.2,382.0,388.9,68140,0.0,1.0
2009-12-15,40.13,40.43,38.32,39.0,1261300,401.3,404.3,383.2,390.0,126130,0.0,1.0
2009-12-16,40.07,41.49,39.59,40.0,1688400,400.7,414.9,395.9,400.0,168840,0.0,1.0
2009-12-17,39.46,40.53,39.05,39.65,771800,394.6,405.3,390.5,396.5,77180,0.0,1.0
2009-12-18,40.27,40.273,39.31,39.71,1351300,402.7,402.73,393.1,397.1,135130,0.0,1.0
2009-12-21,41.89,42.17,40.55,40.63,1046800,418.9,421.7,405.5,406.3,104680,0.0,1.0
2009-12-22,41.93,42.69,41.22,41.75,753000,419.3,426.9,412.2,417.5,75300,0.0,1.0
2009-12-23,42.37,42.95,41.7,42.37,583100,423.7,429.5,417.0,423.7,58310,0.0,1.0
2009-12-24,42.67,42.99,42.37,42.42,234300,426.7,429.9,423.7,424.2,23430,0.0,1.0
2009-12-28,42.8,43.4095,42.5201,42.92,549800,428.0,434.095,425.201,429.2,54980,0.0,1.0
2009-12-29,41.99,43.32,41.73,43.0,729600,419.9,433.2,417.3,430.0,72960,0.0,1.0
2009-12-30,41.4,42.05,41.05,41.66,1174700,414.0,420.5,410.5,416.6,117470,0.0,1.0
2009-12-31,40.9,42.07,40.9,42.07,439300,409.0,420.7,409.0,420.7,43930,0.0,1.0
2010-01-04,42.15,42.25,41.46,41.55,862300,421.5,422.5,414.6,415.5,86230,0.0,1.0
2010-01-05,42.52,42.98,41.69,42.21,1068400,425.2,429.8,416.9,422.1,106840,0.0,1.0
2010-01-06,42.87,43.5,42.29,42.33,879600,428.7,435.0,422.9,423.3,87960,0.0,1.0
2010-01-07,43.17,43.7,42.1601,43.04,602500,431.7,437.0,421.601,430.4,60250,0.0,1.0
2010-01-08,43.42,43.73,42.79,43.2,896600,434.2,437.3,427.9,432.0,89660,0.0,1.0
2010-01-11,43.11,43.95,43.0,43.54,374400,431.1,439.5,430.0,435.4,37440,0.0,1.0
2010-01-12,43.04,43.85,42.71,42.71,745100,430.4,438.5,427.1,427.1,74510,0.0,1.0
2010-01-13,42.77,43.64,42.5,43.11,456500,427.7,436.4,425.0,431.1,45650,0.0,1.0
2010-01-14,41.66,43.0,41.51,42.6,595800,416.6,430.0,415.1,426.0,59580,0.0,1.0
2010-01-15,40.42,41.83,39.43,41.78,1454000,404.2,418.3,394.3,417.8,145400,0.0,1.0
2010-01-19,41.0,41.12,39.5601,40.15,714000,410.0,411.2,395.601,401.5,71400,0.0,1.0
2010-01-20,39.75,40.72,39.43,40.54,631900,397.5,407.2,394.3,405.4,63190,0.0,1.0
2010-01-21,38.04,40.23,36.67,39.62,1630200,380.4,402.3,366.7,396.2,163020,0.0,1.0
2010-01-22,36.54,38.2485,36.35,37.92,986400,365.4,382.485,363.5,379.2,98640,0.0,1.0
2010-01-25,37.17,38.12,36.59,37.01,800700,371.7,381.2,365.9,370.1,80070,0.0,1.0
2010-01-26,39.03,39.29,37.0,37.13,1342600,390.3,392.9,370.0,371.3,134260,0.0,1.0
2010-01-27,39.22,39.7799,38.46,38.91,887400,392.2,397.799,384.6,389.1,88740,0.0,1.0
2010-01-28,38.2,39.49,38.0,39.49,854600,382.0,394.9,380.0,394.9,85460,0.0,1.0
2010-01-29,38.02,39.48,37.75,38.51,810600,380.2,394.8,377.5,385.1,81060,0.0,1.0
2010-02-01,39.75,39.81,38.28,38.4,1349500,397.5,398.1,382.8,384.0,134950,0.0,1.0
2010-02-02,35.69,38.79,35.52,38.43,4243500,356.9,387.9,355.2,384.3,424350,0.0,1.0
2010-02-03,33.83,35.85,33.12,35.69,4330400,338.3,358.5,331.2,356.9,433040,0.0,1.0
2010-02-04,32.09,33.59,31.8,33.27,2119700,320.9,335.9,318.0,332.7,211970,0.0,1.0
2010-02-05,31.82,32.35,30.25,31.88,1750700,318.2,323.5,302.5,318.8,175070,0.0,1.0
2010-02-08,30.88,32.36,30.84,31.68,1407200,308.8,323.6,308.4,316.8,140720,0.0,1.0
2010-02-09,31.14,32.22,31.0,31.2,1185000,311.4,322.2,310.0,312.0,118500,0.0,1.0
2010-02-10,31.7,32.335,30.94,31.25,1439500,317.0,323.35,309.4,312.5,143950,0.0,1.0
2010-02-11,32.43,32.58,31.11,31.33,1079900,324.3,325.8,311.1,313.3,107990,0.0,1.0
2010-02-12,31.88,32.28,31.32,32.1,758300,318.8,322.8,313.2,321.0,75830,0.0,1.0
2010-02-16,31.92,32.29,31.6201,32.05,514300,319.2,322.9,316.201,320.5,51430,0.0,1.0
2010-02-17,31.77,32.245,31.43,32.2,513300,317.7,322.45,314.3,322.0,51330,0.0,1.0
2010-02-18,32.11,32.15,31.54,31.64,576900,321.1,321.5,315.4,316.4,57690,0.0,1.0
2010-02-19,31.49,32.16,31.32,32.04,890700,314.9,321.6,313.2,320.4,89070,0.0,1.0
2010-02-22,29.3,31.67,29.06,31.59,2549600,293.0,316.7,290.6,315.9,254960,0.0,1.0
2010-02-23,27.82,29.67,27.46,29.07,2115200,278.2,296.7,274.6,290.7,211520,0.0,1.0
2010-02-24,28.348,28.69,27.8,27.83,863300,283.48,286.9,278.0,278.3,86330,0.0,1.0
2010-02-25,28.26,28.36,27.09,27.75,804500,282.6,283.6,270.9,277.5,80450,0.0,1.0
2010-02-26,28.0,28.44,27.7,28.42,623600,280.0,284.4,277.0,284.2,62360,0.0,1.0
2010-03-01,28.88,29.25,27.98,28.43,1288100,288.8,292.5,279.8,284.3,128810,0.0,1.0
2010-03-02,28.99,29.66,28.87,29.01,1060300,289.9,296.6,288.7,290.1,106030,0.0,1.0
2010-03-03,30.05,30.72,29.04,29.35,1264500,300.5,307.2,290.4,293.5,126450,0.0,1.0
2010-03-04,30.47,30.9,30.2,30.39,979700,304.7,309.0,302.0,303.9,97970,0.0,1.0
2010-03-05,30.95,31.18,30.3,30.6,760200,309.5,311.8,303.0,306.0,76020,0.0,1.0
2010-03-08,30.02,31.09,29.88,31.0,675500,300.2,310.9,298.8,310.0,67550,0.0,1.0
2010-03-09,30.14,30.57,29.77,29.81,692700,301.4,305.7,297.7,298.1,69270,0.0,1.0
2010-03-10,29.82,30.49,29.67,30.44,494700,298.2,304.9,296.7,304.4,49470,0.0,1.0
2010-03-11,29.63,29.99,29.27,29.73,582800,296.3,299.9,292.7,297.3,58280,0.0,1.0
2010-03-12,30.2,30.64,29.27,29.87,885300,302.0,306.4,292.7,298.7,88530,0.0,1.0
2010-03-15,28.14,30.11,28.05,30.11,1657200,281.4,301.1,280.5,301.1,165720,0.0,1.0
2010-03-16,25.87,28.34,25.7,28.23,5182700,258.7,283.4,257.0,282.3,518270,0.0,1.0
2010-03-17,26.04,27.0,26.01,26.32,2686500,260.4,270.0,260.1,263.2,268650,0.0,1.0
2010-03-18,26.18,26.6,25.8701,26.33,1280100,261.8,266.0,258.701,263.3,128010,0.0,1.0
2010-03-19,25.44,26.5,25.32,26.39,1460900,254.4,265.0,253.2,263.9,146090,0.0,1.0
2010-03-22,26.14,26.24,25.125,25.29,1155200,261.4,262.4,251.25,252.9,115520,0.0,1.0
2010-03-23,28.4,28.48,27.37,28.04,2416200,284.0,284.8,273.7,280.4,241620,0.0,1.0
2010-03-24,28.15,29.15,28.01,28.8,1915200,281.5,291.5,280.1,288.0,191520,0.0,1.0
2010-03-25,27.83,29.095,27.76,28.78,1010800,278.3,290.95,277.6,287.8,101080,0.0,1.0
2010-03-26,27.86,28.35,27.76,27.87,668000,278.6,283.5,277.6,278.7,66800,0.0,1.0
2010-03-29,27.53,28.09,27.36,27.85,870500,275.3,280.9,273.6,278.5,87050,0.0,1.0
2010-03-30,27.85,27.85,27.03,27.49,755500,278.5,278.5,270.3,274.9,75550,0.0,1.0
2010-03-31,28.9,29.69,27.66,27.7525,1620500,289.0,296.9,276.6,277.525,162050,0.0,1.0
2010-04-01,29.27,30.4,28.68,29.79,1477200,292.7,304.0,286.8,297.9,147720,0.0,1.0
2010-04-05,28.82,29.5,28.08,29.27,1435600,288.2,295.0,280.8,292.7,143560,0.0,1.0
2010-04-06,29.32,29.4,28.9,29.25,802900,293.2,294.0,289.0,292.5,80290,0.0,1.0
2010-04-07,29.12,29.4,28.91,29.32,595800,291.2,294.0,289.1,293.2,59580,0.0,1.0
2010-04-08,29.36,29.4,28.445,28.9,565400,293.6,294.0,284.45,289.0,56540,0.0,1.0
2010-04-09,28.97,29.67,28.88,29.33,480600,289.7,296.7,288.8,293.3,48060,0.0,1.0
2010-04-12,28.39,29.34,28.16,29.07,670000,283.9,293.4,281.6,290.7,67000,0.0,1.0
2010-04-13,28.59,28.98,28.26,28.4,673300,285.9,289.8,282.6,284.0,67330,0.0,1.0
2010-04-14,29.06,29.45,28.77,28.92,1311500,290.6,294.5,287.7,289.2,131150,0.0,1.0
2010-04-15,31.89,32.13,30.05,30.5,2726500,318.9,321.3,300.5,305.0,272650,0.0,1.0
2010-04-16,30.41,32.0,30.39,31.9,1612200,304.1,320.0,303.9,319.0,161220,0.0,1.0
2010-04-19,29.69,30.42,28.8,30.41,1258700,296.9,304.2,288.0,304.1,125870,0.0,1.0
2010-04-20,30.61,30.96,29.87,29.87,909700,306.1,309.6,298.7,298.7,90970,0.0,1.0
2010-04-21,30.55,30.9994,29.79,30.8,945100,305.5,309.994,297.9,308.0,94510,0.0,1.0
2010-04-22,31.95,32.08,29.9101,30.23,773200,319.5,320.8,299.101,302.3,77320,0.0,1.0
2010-04-23,31.7,32.24,31.5,31.93,511600,317.0,322.4,315.0,319.3,51160,0.0,1.0
2010-04-26,30.91,31.7,30.77,31.59,537000,309.1,317.0,307.7,315.9,53700,0.0,1.0
2010-04-27,29.6,30.79,29.4,30.65,828300,296.0,307.9,294.0,306.5,82830,0.0,1.0
2010-04-28,29.53,29.962,28.8101,29.71,803100,295.3,299.62,288.101,297.1,80310,0.0,1.0
2010-04-29,30.67,30.71,29.5901,29.82,873800,306.7,307.1,295.901,298.2,87380,0.0,1.0
2010-04-30,29.18,30.76,29.11,30.53,580100,291.8,307.6,291.1,305.3,58010,0.0,1.0
2010-05-03,29.87,29.94,29.015,29.31,494700,298.7,299.4,290.15,293.1,49470,0.0,1.0
2010-05-04,27.79,29.57,27.56,29.28,1015200,277.9,295.7,275.6,292.8,101520,0.0,1.0
2010-05-05,27.46,28.14,26.57,27.51,733200,274.6,281.4,265.7,275.1,73320,0.0,1.0
2010-05-06,25.84,28.14,24.55,27.34,1404800,258.4,281.4,245.5,273.4,140480,0.0,1.0
2010-05-07,25.05,26.84,24.35,26.32,1227100,250.5,268.4,243.5,263.2,122710,0.0,1.0
2010-05-10,27.3,27.8,26.51,26.94,1268000,273.0,278.0,265.1,269.4,126800,0.0,1.0
2010-05-11,27.44,28.04,26.65,26.65,866500,274.4,280.4,266.5,266.5,86650,0.0,1.0
2010-05-12,29.24,29.37,27.44,27.45,1202200,292.4,293.7,274.4,274.5,120220,0.0,1.0
2010-05-13,30.77,31.69,30.2,30.86,2190100,307.7,316.9,302.0,308.6,219010,0.0,1.0
2010-05-14,30.96,31.15,30.18,30.18,1773000,309.6,311.5,301.8,301.8,177300,0.0,1.0
2010-05-17,33.39,33.825,32.02,32.28,2801400,333.9,338.25,320.2,322.8,280140,0.0,1.0
2010-05-18,31.74,34.21,31.114,33.505,1509800,317.4,342.1,311.14,335.05,150980,0.0,1.0
2010-05-19,30.89,32.0,30.42,31.19,1406100,308.9,320.0,304.2,311.9,140610,0.0,1.0
2010-05-20,28.58,30.29,28.37,30.14,1675500,285.8,302.9,283.7,301.4,167550,0.0,1.0
2010-05-21,29.05,29.8,27.51,28.01,1264400,290.5,298.0,275.1,280.1,126440,0.0,1.0
2010-05-24,28.73,29.9,28.63,29.76,888900,287.3,299.0,286.3,297.6,88890,0.0,1.0
2010-05-25,29.57,29.85,26.8,27.73,1140800,295.7,298.5,268.0,277.3,114080,0.0,1.0
2010-05-26,29.36,31.16,29.19,29.74,920600,293.6,311.6,291.9,297.4,92060,0.0,1.0
2010-05-27,31.84,31.88,29.93,30.36,970200,318.4,318.8,299.3,303.6,97020,0.0,1.0
2010-05-28,30.66,31.7,30.27,31.12,883500,306.6,317.0,302.7,311.2,88350,0.0,1.0
2010-06-01,30.16,31.325,30.0,30.21,795400,301.6,313.25,300.0,302.1,79540,0.0,1.0
2010-06-02,31.03,31.03,30.31,30.62,703100,310.3,310.3,303.1,306.2,70310,0.0,1.0
2010-06-03,31.18,31.35,30.24,30.88,538600,311.8,313.5,302.4,308.8,53860,0.0,1.0
2010-06-04,29.51,30.61,29.28,30.1,670900,295.1,306.1,292.8,301.0,67090,0.0,1.0
2010-06-07,28.81,29.9,28.7,29.64,574300,288.1,299.0,287.0,296.4,57430,0.0,1.0
2010-06-08,27.91,29.95,27.57,28.98,1030100,279.1,299.5,275.7,289.8,103010,0.0,1.0
2010-06-09,27.92,28.8,27.69,28.28,677700,279.2,288.0,276.9,282.8,67770,0.0,1.0
2010-06-10,29.245,29.3,28.52,28.66,613500,292.45,293.0,285.2,286.6,61350,0.0,1.0
2010-06-11,29.41,29.41,28.52,28.73,402900,294.1,294.1,285.2,287.3,40290,0.0,1.0
2010-06-14,30.49,30.87,29.54,29.54,751000,304.9,308.7,295.4,295.4,75100,0.0,1.0
2010-06-15,31.47,31.49,30.48,30.74,665200,314.7,314.9,304.8,307.4,66520,0.0,1.0
2010-06-16,30.95,31.32,30.53,31.03,652900,309.5,313.2,305.3,310.3,65290,0.0,1.0
2010-06-17,31.22,31.2601,30.42,31.17,377100,312.2,312.601,304.2,311.7,37710,0.0,1.0
2010-06-18,30.93,31.49,30.6503,31.44,646500,309.3,314.9,306.503,314.4,64650,0.0,1.0
2010-06-21,31.47,32.57,31.24,31.46,818400,314.7,325.7,312.4,314.6,81840,0.0,1.0
2010-06-22,30.03,31.85,30.0,31.52,502100,300.3,318.5,300.0,315.2,50210,0.0,1.0
2010-06-23,30.3,31.1999,29.48,30.44,510800,303.0,311.999,294.8,304.4,51080,0.0,1.0
2010-06-24,29.18,30.27,29.0,29.98,443300,291.8,302.7,290.0,299.8,44330,0.0,1.0
2010-06-25,29.26,29.88,28.55,29.23,456100,292.6,298.8,285.5,292.3,45610,0.0,1.0
2010-06-28,28.55,29.42,28.5319,29.14,337700,285.5,294.2,285.319,291.4,33770,0.0,1.0
2010-06-29,27.08,28.015,26.75,28.0,703900,270.8,280.15,267.5,280.0,70390,0.0,1.0
2010-06-30,26.69,28.13,26.5,27.11,507900,266.9,281.3,265.0,271.1,50790,0.0,1.0
2010-07-01,27.0,27.12,25.59,26.8,695200,270.0,271.2,255.9,268.0,69520,0.0,1.0
2010-07-02,26.84,27.37,26.59,27.25,266500,268.4,273.7,265.9,272.5,26650,0.0,1.0
2010-07-06,26.68,28.1,26.41,27.62,450300,266.8,281.0,264.1,276.2,45030,0.0,1.0
2010-07-07,27.83,27.96,26.6802,26.69,606800,278.3,279.6,266.802,266.9,60680,0.0,1.0
2010-07-08,28.41,28.72,27.66,28.35,374000,284.1,287.2,276.6,283.5,37400,0.0,1.0
2010-07-09,28.59,28.84,28.09,28.23,377300,285.9,288.4,280.9,282.3,37730,0.0,1.0
2010-07-12,28.25,28.74,27.75,28.43,405100,282.5,287.4,277.5,284.3,40510,0.0,1.0
2010-07-13,29.4,29.51,28.74,28.74,452000,294.0,295.1,287.4,287.4,45200,0.0,1.0
2010-07-14,29.46,29.969,29.1035,29.21,332200,294.6,299.69,291.035,292.1,33220,0.0,1.0
2010-07-15,29.45,30.1,28.85,29.42,381900,294.5,301.0,288.5,294.2,38190,0.0,1.0
2010-07-16,28.17,29.33,28.1,29.11,369600,281.7,293.3,281.0,291.1,36960,0.0,1.0
2010-07-19,28.34,28.78,27.64,28.22,331400,283.4,287.8,276.4,282.2,33140,0.0,1.0
2010-07-20,29.17,29.27,27.55,27.73,367100,291.7,292.7,275.5,277.3,36710,0.0,1.0
2010-07-21,28.46,29.49,28.26,29.37,292900,284.6,294.9,282.6,293.7,29290,0.0,1.0
2010-07-22,30.61,30.7,28.88,28.88,681100,306.1,307.0,288.8,288.8,68110,0.0,1.0
2010-07-23,31.43,31.47,29.95,30.38,462800,314.3,314.7,299.5,303.8,46280,0.0,1.0
2010-07-26,32.53,32.74,31.02,31.5,679900,325.3,327.4,310.2,315.0,67990,0.0,1.0
2010-07-27,32.28,32.83,32.0,32.7,743300,322.8,328.3,320.0,327.0,74330,0.0,1.0
2010-07-28,32.72,33.02,32.3,32.33,646100,327.2,330.2,323.0,323.3,64610,0.0,1.0
2010-07-29,30.55,33.1,30.13,33.02,1245600,305.5,331.0,301.3,330.2,124560,0.0,1.0
2010-07-30,30.15,30.79,29.8,30.09,738500,301.5,307.9,298.0,300.9,73850,0.0,1.0
2010-08-02,30.41,30.91,29.9,30.7,635900,304.1,309.1,299.0,307.0,63590,0.0,1.0
2010-08-03,30.17,30.87,29.97,30.31,525000,301.7,308.7,299.7,303.1,52500,0.0,1.0
2010-08-04,30.22,30.58,29.93,30.32,434600,302.2,305.8,299.3,303.2,43460,0.0,1.0
2010-08-05,30.58,30.79,29.8,29.9,475100,305.8,307.9,298.0,299.0,47510,0.0,1.0
2010-08-06,30.07,30.32,29.5,30.06,326800,300.7,303.2,295.0,300.6,32680,0.0,1.0
2010-08-09,30.29,30.35,29.84,30.22,418400,302.9,303.5,298.4,302.2,41840,0.0,1.0
2010-08-10,29.66,30.05,29.08,29.73,527500,296.6,300.5,290.8,297.3,52750,0.0,1.0
2010-08-11,28.38,29.053,28.02,29.04,511500,283.8,290.53,280.2,290.4,51150,0.0,1.0
2010-08-12,28.15,28.24,27.5,27.91,360000,281.5,282.4,275.0,279.1,36000,0.0,1.0
2010-08-13,27.4,28.1196,27.36,27.93,289100,274.0,281.196,273.6,279.3,28910,0.0,1.0
2010-08-16,27.52,27.92,27.0,27.18,283400,275.2,279.2,270.0,271.8,28340,0.0,1.0
2010-08-17,28.52,28.87,27.51,27.81,441600,285.2,288.7,275.1,278.1,44160,0.0,1.0
2010-08-18,28.41,28.73,27.95,28.56,342500,284.1,287.3,279.5,285.6,34250,0.0,1.0
2010-08-19,27.25,28.47,27.22,28.2,445700,272.5,284.7,272.2,282.0,44570,0.0,1.0
2010-08-20,27.24,27.36,26.88,27.15,428900,272.4,273.6,268.8,271.5,42890,0.0,1.0
2010-08-23,26.8,28.069,26.8,27.58,344800,268.0,280.69,268.0,275.8,34480,0.0,1.0
2010-08-24,26.74,27.2895,26.13,26.5,404800,267.4,272.895,261.3,265.0,40480,0.0,1.0
2010-08-25,27.27,27.4,26.5,26.5,248800,272.7,274.0,265.0,265.0,24880,0.0,1.0
2010-08-26,26.72,27.78,26.62,27.5,341400,267.2,277.8,266.2,275.0,34140,0.0,1.0
2010-08-27,27.98,28.0,26.5,27.08,343000,279.8,280.0,265.0,270.8,34300,0.0,1.0
2010-08-30,27.04,27.91,27.02,27.89,309700,270.4,279.1,270.2,278.9,30970,0.0,1.0
2010-08-31,26.81,27.77,26.67,26.88,312900,268.1,277.7,266.7,268.8,31290,0.0,1.0
2010-09-01,27.87,28.2,27.31,27.54,465200,278.7,282.0,273.1,275.4,46520,0.0,1.0
2010-09-02,28.41,28.5,27.84,28.0,558700,284.1,285.0,278.4,280.0,55870,0.0,1.0
2010-09-03,29.39,29.44,28.67,28.82,479400,293.9,294.4,286.7,288.2,47940,0.0,1.0
2010-09-07,28.59,29.21,28.43,29.12,366400,285.9,292.1,284.3,291.2,36640,0.0,1.0
2010-09-08,29.08,29.4,28.635,28.77,421600,290.8,294.0,286.35,287.7,42160,0.0,1.0
2010-09-09,29.59,29.69,28.95,29.52,463800,295.9,296.9,289.5,295.2,46380,0.0,1.0
2010-09-10,29.05,29.69,28.954,29.65,430200,290.5,296.9,289.54,296.5,43020,0.0,1.0
2010-09-13,29.45,29.84,29.26,29.32,384600,294.5,298.4,292.6,293.2,38460,0.0,1.0
2010-09-14,29.07,29.54,28.82,29.24,465300,290.7,295.4,288.2,292.4,46530,0.0,1.0
2010-09-15,28.95,29.08,28.77,28.87,339200,289.5,290.8,287.7,288.7,33920,0.0,1.0
2010-09-16,28.96,29.1,28.6,28.8,366000,289.6,291.0,286.0,288.0,36600,0.0,1.0
2010-09-17,28.96,29.19,28.41,28.98,1305400,289.6,291.9,284.1,289.8,130540,0.0,1.0
2010-09-20,30.41,30.44,28.81,29.14,854400,304.1,304.4,288.1,291.4,85440,0.0,1.0
2010-09-21,30.43,31.09,30.0,30.46,582500,304.3,310.9,300.0,304.6,58250,0.0,1.0
2010-09-22,30.03,31.06,29.93,30.97,345300,300.3,310.6,299.3,309.7,34530,0.0,1.0
2010-09-23,29.76,30.42,29.26,29.64,413800,297.6,304.2,292.6,296.4,41380,0.0,1.0
2010-09-24,30.62,30.62,29.93,30.25,373500,306.2,306.2,299.3,302.5,37350,0.0,1.0
2010-09-27,30.22,30.89,29.96,30.72,414700,302.2,308.9,299.6,307.2,41470,0.0,1.0
2010-09-28,30.52,30.6616,29.63,30.42,507600,305.2,306.616,296.3,304.2,50760,0.0,1.0
2010-09-29,30.94,31.0899,30.1,30.34,526600,309.4,310.899,301.0,303.4,52660,0.0,1.0
2010-09-30,31.1,31.5,30.56,31.1,871100,311.0,315.0,305.6,311.0,87110,0.0,1.0
2010-10-01,31.46,31.7396,30.97,31.45,689500,314.6,317.396,309.7,314.5,68950,0.0,1.0
2010-10-04,31.88,32.3892,31.4,31.45,748000,318.8,323.892,314.0,314.5,74800,0.0,1.0
2010-10-05,33.46,33.46,32.3,32.41,891700,334.6,334.6,323.0,324.1,89170,0.0,1.0
2010-10-06,35.39,36.3,34.21,35.83,2208500,353.9,363.0,342.1,358.3,220850,0.0,1.0
2010-10-07,35.19,35.71,34.6101,35.71,757900,351.9,357.1,346.101,357.1,75790,0.0,1.0
2010-10-08,36.39,36.7,34.8,35.1,1145100,363.9,367.0,348.0,351.0,114510,0.0,1.0
2010-10-11,36.5,36.65,35.82,36.5,811300,365.0,366.5,358.2,365.0,81130,0.0,1.0
2010-10-12,38.05,38.39,36.1701,36.92,1540400,380.5,383.9,361.701,369.2,154040,0.0,1.0
2010-10-13,38.09,38.88,38.0,38.33,863100,380.9,388.8,380.0,383.3,86310,0.0,1.0
2010-10-14,37.48,38.25,37.21,38.22,936800,374.8,382.5,372.1,382.2,93680,0.0,1.0
2010-10-15,36.0,36.6,34.8719,36.59,2376000,360.0,366.0,348.719,365.9,237600,0.0,1.0
2010-10-18,35.66,36.78,35.56,35.93,577300,356.6,367.8,355.6,359.3,57730,0.0,1.0
2010-10-19,34.31,35.6,33.79,35.06,1064000,343.1,356.0,337.9,350.6,106400,0.0,1.0
2010-10-20,34.57,35.2,34.2,34.54,639300,345.7,352.0,342.0,345.4,63930,0.0,1.0
2010-10-21,34.54,35.5,34.0,34.59,563400,345.4,355.0,340.0,345.9,56340,0.0,1.0
2010-10-22,34.63,34.99,34.0,34.6,343100,346.3,349.9,340.0,346.0,34310,0.0,1.0
2010-10-25,35.02,35.4899,34.61,34.88,446700,350.2,354.899,346.1,348.8,44670,0.0,1.0
2010-10-26,35.08,35.53,34.11,34.69,453700,350.8,355.3,341.1,346.9,45370,0.0,1.0
2010-10-27,34.71,34.91,33.69,34.65,623600,347.1,349.1,336.9,346.5,62360,0.0,1.0
2010-10-28,34.29,35.31,33.89,34.89,532600,342.9,353.1,338.9,348.9,53260,0.0,1.0
2010-10-29,33.65,34.63,33.56,34.21,756800,336.5,346.3,335.6,342.1,75680,0.0,1.0
2010-11-01,32.5,34.3,32.34,34.22,1155500,325.0,343.0,323.4,342.2,115550,0.0,1.0
2010-11-02,36.555,36.56,32.8,34.89,1998700,365.55,365.6,328.0,348.9,199870,0.0,1.0
2010-11-03,36.15,36.49,34.74,36.49,1346900,361.5,364.9,347.4,364.9,134690,0.0,1.0
2010-11-04,36.95,38.08,36.5,36.5,1274500,369.5,380.8,365.0,365.0,127450,0.0,1.0
2010-11-05,36.99,37.5,36.7,37.0,497300,369.9,375.0,367.0,370.0,49730,0.0,1.0
2010-11-08,37.24,37.48,36.45,36.99,423700,372.4,374.8,364.5,369.9,42370,0.0,1.0
2010-11-09,36.11,36.78,35.82,36.4,882800,361.1,367.8,358.2,364.0,88280,0.0,1.0
2010-11-10,36.91,37.229,35.5,35.92,684900,369.1,372.29,355.0,359.2,68490,0.0,1.0
2010-11-11,35.48,35.75,34.74,35.44,3872900,354.8,357.5,347.4,354.4,387290,0.0,1.0
2010-11-12,34.48,35.29,33.8,35.24,1709100,344.8,352.9,338.0,352.4,170910,0.0,1.0
2010-11-15,34.47,35.5,34.05,34.82,609400,344.7,355.0,340.5,348.2,60940,0.0,1.0
2010-11-16,32.49,34.43,32.49,34.43,1360900,324.9,344.3,324.9,344.3,136090,0.0,1.0
2010-11-17,32.51,33.43,32.41,32.51,840900,325.1,334.3,324.1,325.1,84090,0.0,1.0
2010-11-18,33.24,33.5599,32.82,33.29,591600,332.4,335.599,328.2,332.9,59160,0.0,1.0
2010-11-19,33.18,33.51,32.65,33.08,548800,331.8,335.1,326.5,330.8,54880,0.0,1.0
2010-11-22,33.73,33.76,32.77,33.06,639000,337.3,337.6,327.7,330.6,63900,0.0,1.0
2010-11-23,33.59,34.12,33.25,33.44,724300,335.9,341.2,332.5,334.4,72430,0.0,1.0
2010-11-24,34.18,34.53,33.5,33.82,427100,341.8,345.3,335.0,338.2,42710,0.0,1.0
2010-11-26,33.84,34.21,33.7507,33.97,141400,338.4,342.1,337.507,339.7,14140,0.0,1.0
2010-11-29,33.32,33.51,32.23,33.47,765100,333.2,335.1,322.3,334.7,76510,0.0,1.0
2010-11-30,33.28,33.5395,32.65,32.72,774800,332.8,335.395,326.5,327.2,77480,0.0,1.0
2010-12-01,33.68,34.2195,33.63,33.85,504800,336.8,342.195,336.3,338.5,50480,0.0,1.0
2010-12-02,33.46,33.7991,33.21,33.63,509900,334.6,337.991,332.1,336.3,50990,0.0,1.0
2010-12-03,33.36,33.66,33.01,33.15,166948,333.6,336.6,330.1,331.5,16694.8,0.0,1.0
2010-12-06,33.37,33.46,33.04,33.35,177491,333.7,334.6,330.4,333.5,17749.1,0.0,1.0
2010-12-07,32.77,33.879,32.67,33.75,594200,327.7,338.79,326.7,337.5,59420,0.0,1.0
2010-12-08,33.08,33.3,32.55,32.98,460300,330.8,333.0,325.5,329.8,46030,0.0,1.0
2010-12-09,33.35,33.54,32.87,33.3,224009,333.5,335.4,328.7,333.0,22400.9,0.0,1.0
2010-12-10,33.49,33.58,32.7,33.34,184762,334.9,335.8,327.0,333.4,18476.2,0.0,1.0
2010-12-13,30.72,32.92,30.42,32.35,3064200,307.2,329.2,304.2,323.5,306420,0.0,1.0
2010-12-14,30.92,31.08,30.26,30.62,1189100,309.2,310.8,302.6,306.2,118910,0.0,1.0
2010-12-15,29.62,31.01,29.48,30.77,903800,296.2,310.1,294.8,307.7,90380,0.0,1.0
2010-12-16,28.19,29.68,27.95,29.06,2107900,281.9,296.8,279.5,290.6,210790,0.0,1.0
2010-12-17,29.12,29.16,27.41,28.12,2544100,291.2,291.6,274.1,281.2,254410,0.0,1.0
2010-12-20,28.87,29.385,28.32,29.02,1204400,288.7,293.85,283.2,290.2,120440,0.0,1.0
2010-12-21,29.41,29.6,28.85,28.9,846800,294.1,296.0,288.5,289.0,84680,0.0,1.0
2010-12-22,28.57,29.81,28.55,29.59,677500,285.7,298.1,285.5,295.9,67750,0.0,1.0
2010-12-23,28.74,28.89,28.27,28.58,604600,287.4,288.9,282.7,285.8,60460,0.0,1.0
2010-12-27,28.85,29.0,28.51,29.0,390400,288.5,290.0,285.1,290.0,39040,0.0,1.0
2010-12-28,28.36,28.97,28.22,28.77,452400,283.6,289.7,282.2,287.7,45240,0.0,1.0
2010-12-29,28.55,29.18,28.4,28.4,499100,285.5,291.8,284.0,284.0,49910,0.0,1.0
2010-12-30,28.66,28.98,28.5,28.5,583100,286.6,289.8,285.0,285.0,58310,0.0,1.0
2010-12-31,28.59,28.92,28.51,28.67,457700,285.9,289.2,285.1,286.7,45770,0.0,1.0
2011-01-03,29.54,30.0898,28.75,28.81,1119700,295.4,300.898,287.5,288.1,111970,0.0,1.0
2011-01-04,28.61,30.42,28.37,29.98,841900,286.1,304.2,283.7,299.8,84190,0.0,1.0
2011-01-05,28.91,29.0,28.15,28.5,851600,289.1,290.0,281.5,285.0,85160,0.0,1.0
2011-01-06,28.22,28.85,28.19,28.81,777700,282.2,288.5,281.9,288.1,77770,0.0,1.0
2011-01-07,27.39,28.44,26.91,28.42,1069900,273.9,284.4,269.1,284.2,106990,0.0,1.0
2011-01-10,28.62,28.62,26.9601,27.14,804900,286.2,286.2,269.601,271.4,80490,0.0,1.0
2011-01-11,28.98,29.16,28.08,28.64,1043500,289.8,291.6,280.8,286.4,104350,0.0,1.0
2011-01-12,29.71,29.81,28.75,29.31,996700,297.1,298.1,287.5,293.1,99670,0.0,1.0
2011-01-13,29.2,29.78,29.02,29.71,537700,292.0,297.8,290.2,297.1,53770,0.0,1.0
2011-01-14,28.73,29.25,28.56,28.9519,725400,287.3,292.5,285.6,289.519,72540,0.0,1.0
2011-01-18,28.98,29.09,28.1,28.78,704300,289.8,290.9,281.0,287.8,70430,0.0,1.0
2011-01-19,28.28,29.16,27.96,29.05,827500,282.8,291.6,279.6,290.5,82750,0.0,1.0
2011-01-20,27.63,28.63,27.27,28.14,609800,276.3,286.3,272.7,281.4,60980,0.0,1.0
2011-01-21,27.3,28.42,27.19,27.96,1073800,273.0,284.2,271.9,279.6,107380,0.0,1.0
2011-01-24,27.45,27.7095,27.16,27.6,1005900,274.5,277.095,271.6,276.0,100590,0.0,1.0
2011-01-25,27.56,27.6999,27.2022,27.36,721200,275.6,276.999,272.022,273.6,72120,0.0,1.0
2011-01-26,27.64,27.98,27.35,27.71,743100,276.4,279.8,273.5,277.1,74310,0.0,1.0
2011-01-27,28.34,28.43,27.5,27.8,793600,283.4,284.3,275.0,278.0,79360,0.0,1.0
2011-01-28,27.39,28.76,27.2901,28.41,812600,273.9,287.6,272.901,284.1,81260,0.0,1.0
2011-01-31,27.27,27.65,27.0,27.47,992500,272.7,276.5,270.0,274.7,99250,0.0,1.0
2011-02-01,29.86,30.27,28.7,29.6995,3267800,298.6,302.7,287.0,296.995,326780,0.0,1.0
2011-02-02,29.2,30.02,28.67,29.94,1307300,292.0,300.2,286.7,299.4,130730,0.0,1.0
2011-02-03,28.78,29.69,28.42,29.56,1232700,287.8,296.9,284.2,295.6,123270,0.0,1.0
2011-02-04,28.99,29.28,28.06,28.75,1044200,289.9,292.8,280.6,287.5,104420,0.0,1.0
2011-02-07,28.38,29.1,28.25,29.09,770800,283.8,291.0,282.5,290.9,77080,0.0,1.0
2011-02-08,28.23,28.65,28.04,28.41,571100,282.3,286.5,280.4,284.1,57110,0.0,1.0
2011-02-09,27.53,28.32,27.4,28.21,994200,275.3,283.2,274.0,282.1,99420,0.0,1.0
2011-02-10,27.66,27.96,27.3,27.39,472300,276.6,279.6,273.0,273.9,47230,0.0,1.0
2011-02-11,27.77,27.93,27.52,27.52,469600,277.7,279.3,275.2,275.2,46960,0.0,1.0
2011-02-14,27.9,28.08,27.71,27.72,451100,279.0,280.8,277.1,277.2,45110,0.0,1.0
2011-02-15,27.68,27.93,27.54,27.77,414300,276.8,279.3,275.4,277.7,41430,0.0,1.0
2011-02-16,27.79,27.99,27.6313,27.74,517300,277.9,279.9,276.313,277.4,51730,0.0,1.0
2011-02-17,27.8,27.87,27.61,27.66,408500,278.0,278.7,276.1,276.6,40850,0.0,1.0
2011-02-18,27.37,28.08,27.31,27.96,552200,273.7,280.8,273.1,279.6,55220,0.0,1.0
2011-02-22,26.94,27.23,26.75,27.23,1049400,269.4,272.3,267.5,272.3,104940,0.0,1.0
2011-02-23,26.35,27.0,26.2,26.85,796400,263.5,270.0,262.0,268.5,79640,0.0,1.0
2011-02-24,26.78,27.14,26.21,26.34,595200,267.8,271.4,262.1,263.4,59520,0.0,1.0
2011-02-25,26.7,26.93,26.5,26.9,564300,267.0,269.3,265.0,269.0,56430,0.0,1.0
2011-02-28,26.52,27.06,26.28,26.82,503300,265.2,270.6,262.8,268.2,50330,0.0,1.0
2011-03-01,26.06,26.65,25.88,26.5,664500,260.6,266.5,258.8,265.0,66450,0.0,1.0
2011-03-02,26.38,26.92,25.86,25.94,713800,263.8,269.2,258.6,259.4,71380,0.0,1.0
2011-03-03,26.89,27.09,26.67,26.75,774900,268.9,270.9,266.7,267.5,77490,0.0,1.0
2011-03-04,26.75,27.19,26.36,26.99,491900,267.5,271.9,263.6,269.9,49190,0.0,1.0
2011-03-07,26.08,26.76,25.6,26.75,563100,260.8,267.6,256.0,267.5,56310,0.0,1.0
2011-03-08,26.1,26.5,25.78,26.23,450000,261.0,265.0,257.8,262.3,45000,0.0,1.0
2011-03-09,25.85,26.44,25.8101,26.13,557800,258.5,264.4,258.101,261.3,55780,0.0,1.0
2011-03-10,25.11,25.7,25.11,25.7,725400,251.1,257.0,251.1,257.0,72540,0.0,1.0
2011-03-11,24.28,25.22,23.92,25.1,1301300,242.8,252.2,239.2,251.0,130130,0.0,1.0
2011-03-14,23.19,23.96,21.7,23.48,3777200,231.9,239.6,217.0,234.8,377720,0.0,1.0
2011-03-15,23.26,23.96,21.97,22.39,2000200,232.6,239.6,219.7,223.9,200020,0.0,1.0
2011-03-16,23.63,23.67,22.82,23.36,1492300,236.3,236.7,228.2,233.6,149230,0.0,1.0
2011-03-17,23.24,24.41,23.0,24.11,1483200,232.4,244.1,230.0,241.1,148320,0.0,1.0
2011-03-18,22.84,23.5,22.6,23.48,1692600,228.4,235.0,226.0,234.8,169260,0.0,1.0
2011-03-21,23.63,23.66,23.13,23.27,1292700,236.3,236.6,231.3,232.7,129270,0.0,1.0
2011-03-22,23.34,23.94,22.99,23.9,778500,233.4,239.4,229.9,239.0,77850,0.0,1.0
2011-03-23,23.48,23.6199,23.01,23.31,874600,234.8,236.199,230.1,233.1,87460,0.0,1.0
2011-03-24,23.59,23.8,23.26,23.7,472600,235.9,238.0,232.6,237.0,47260,0.0,1.0
2011-03-25,24.04,24.46,23.82,23.9,783300,240.4,244.6,238.2,239.0,78330,0.0,1.0
2011-03-28,23.58,24.31,23.4405,24.31,676000,235.8,243.1,234.405,243.1,67600,0.0,1.0
2011-03-29,24.7,24.76,23.43,23.63,974800,247.0,247.6,234.3,236.3,97480,0.0,1.0
2011-03-30,25.07,25.11,24.5,24.93,981000,250.7,251.1,245.0,249.3,98100,0.0,1.0
2011-03-31,24.87,25.13,24.65,25.12,668600,248.7,251.3,246.5,251.2,66860,0.0,1.0
2011-04-01,24.53,25.19,24.23,25.13,751300,245.3,251.9,242.3,251.3,75130,0.0,1.0
2011-04-04,24.68,24.885,24.23,24.54,661900,246.8,248.85,242.3,245.4,66190,0.0,1.0
2011-04-05,24.88,25.06,24.5,24.72,3411600,248.8,250.6,245.0,247.2,341160,0.0,1.0
2011-04-06,14.47,15.64,12.54,13.0,37288000,144.7,156.4,125.4,130.0,3728800,0.0,1.0
2011-04-07,13.3,14.95,13.25,14.93,10375300,133.0,149.5,132.5,149.3,1037530,0.0,1.0
2011-04-08,13.77,13.99,13.43,13.6,5155800,137.7,139.9,134.3,136.0,515580,0.0,1.0
2011-04-11,13.31,14.11,13.25,13.97,3211700,133.1,141.1,132.5,139.7,321170,0.0,1.0
2011-04-12,12.93,13.5,12.75,13.25,3791600,129.3,135.0,127.5,132.5,379160,0.0,1.0
2011-04-13,12.72,13.09,12.67,13.05,2079400,127.2,130.9,126.7,130.5,207940,0.0,1.0
2011-04-14,13.01,13.47,12.63,12.63,3207500,130.1,134.7,126.3,126.3,320750,0.0,1.0
2011-04-15,12.81,13.05,12.75,13.02,1379800,128.1,130.5,127.5,130.2,137980,0.0,1.0
2011-04-18,12.47,12.7,12.34,12.6,2018400,124.7,127.0,123.4,126.0,201840,0.0,1.0
2011-04-19,11.8,12.67,11.62,12.51,4376300,118.0,126.7,116.2,125.1,437630,0.0,1.0
2011-04-20,11.54,11.97,11.5,11.95,2606400,115.4,119.7,115.0,119.5,260640,0.0,1.0
2011-04-21,11.74,11.886,11.52,11.85,1932300,117.4,118.86,115.2,118.5,193230,0.0,1.0
2011-04-25,11.98,12.35,11.7,11.75,1740800,119.8,123.5,117.0,117.5,174080,0.0,1.0
2011-04-26,11.85,12.25,11.83,12.04,1500000,118.5,122.5,118.3,120.4,150000,0.0,1.0
2011-04-27,11.81,11.96,11.7,11.89,1141000,118.1,119.6,117.0,118.9,114100,0.0,1.0
2011-04-28,11.71,11.87,11.65,11.77,1100000,117.1,118.7,116.5,117.7,110000,0.0,1.0
2011-04-29,11.85,11.93,11.61,11.71,817000,118.5,119.3,116.1,117.1,81700,0.0,1.0
2011-05-02,11.7,12.15,11.7,11.98,1867700,117.0,121.5,117.0,119.8,186770,0.0,1.0
2011-05-03,11.64,11.97,11.6,11.7,1700000,116.4,119.7,116.0,117.0,170000,0.0,1.0
2011-05-04,11.37,11.83,11.0,11.6,2597900,113.7,118.3,110.0,116.0,259790,0.0,1.0
2011-05-05,12.25,12.41,11.43,11.52,2392800,122.5,124.1,114.3,115.2,239280,0.0,1.0
2011-05-06,11.8,12.75,11.79,12.42,2243200,118.0,127.5,117.9,124.2,224320,0.0,1.0
2011-05-09,11.99,12.069,11.7,11.92,1208300,119.9,120.69,117.0,119.2,120830,0.0,1.0
2011-05-10,11.92,12.07,11.85,12.01,793500,119.2,120.7,118.5,120.1,79350,0.0,1.0
2011-05-11,11.63,12.01,11.5,11.9,857900,116.3,120.1,115.0,119.0,85790,0.0,1.0
2011-05-12,11.695,11.75,11.33,11.56,781000,116.95,117.5,113.3,115.6,78100,0.0,1.0
2011-05-13,11.36,11.7,11.15,11.7,1393700,113.6,117.0,111.5,117.0,139370,0.0,1.0
2011-05-16,11.27,11.6,11.16,11.3,1009200,112.7,116.0,111.6,113.0,100920,0.0,1.0
2011-05-17,10.59,11.28,10.54,11.2,1889700,105.9,112.8,105.4,112.0,188970,0.0,1.0
2011-05-18,10.94,11.06,10.63,10.63,1254600,109.4,110.6,106.3,106.3,125460,0.0,1.0
2011-05-19,10.82,11.08,10.73,11.02,1008100,108.2,110.8,107.3,110.2,100810,0.0,1.0
2011-05-20,10.34,10.9,10.15,10.69,2046000,103.4,109.0,101.5,106.9,204600,0.0,1.0
2011-05-23,10.25,10.44,10.0,10.14,1106100,102.5,104.4,100.0,101.4,110610,0.0,1.0
2011-05-24,10.16,10.31,10.0,10.24,1109900,101.6,103.1,100.0,102.4,110990,0.0,1.0
2011-05-25,10.25,10.28,10.0,10.11,1393700,102.5,102.8,100.0,101.1,139370,0.0,1.0
2011-05-26,10.06,10.25,10.0,10.11,1630600,100.6,102.5,100.0,101.1,163060,0.0,1.0
2011-05-27,10.25,10.36,10.04,10.18,833700,102.5,103.6,100.4,101.8,83370,0.0,1.0
2011-05-31,10.69,10.7,10.37,10.43,1668100,106.9,107.0,103.7,104.3,166810,0.0,1.0
2011-06-01,8.11,9.57,8.1,9.52,11135300,81.1,95.7,81.0,95.2,1113530,0.0,1.0
2011-06-02,7.939,8.5,7.9,8.11,3401600,79.39,85.0,79.0,81.1,340160,0.0,1.0
2011-06-03,7.73,7.93,7.61,7.86,2445500,77.3,79.3,76.1,78.6,244550,0.0,1.0
2011-06-06,7.99,8.1,7.82,7.93,1899400,79.9,81.0,78.2,79.3,189940,0.0,1.0
2011-06-07,7.93,8.13,7.85,8.09,1579700,79.3,81.3,78.5,80.9,157970,0.0,1.0
2011-06-08,7.56,7.925,7.56,7.85,1475000,75.6,79.25,75.6,78.5,147500,0.0,1.0
2011-06-09,7.66,7.87,7.5401,7.61,1173500,76.6,78.7,75.401,76.1,117350,0.0,1.0
2011-06-10,7.77,7.81,7.54,7.58,1148000,77.7,78.1,75.4,75.8,114800,0.0,1.0
2011-06-13,7.73,8.09,7.72,7.77,1317500,77.3,80.9,77.2,77.7,131750,0.0,1.0
2011-06-14,8.13,8.17,7.77,7.8,1639300,81.3,81.7,77.7,78.0,163930,0.0,1.0
2011-06-15,7.91,8.3,7.87,8.01,1498600,79.1,83.0,78.7,80.1,149860,0.0,1.0
2011-06-16,7.76,7.99,7.68,7.96,1105600,77.6,79.9,76.8,79.6,110560,0.0,1.0
2011-06-17,7.55,7.89,7.5,7.88,1984800,75.5,78.9,75.0,78.8,198480,0.0,1.0
2011-06-20,7.61,7.66,7.4,7.55,1370000,76.1,76.6,74.0,75.5,137000,0.0,1.0
2011-06-21,8.0,8.03,7.57,7.68,1888200,80.0,80.3,75.7,76.8,188820,0.0,1.0
2011-06-22,8.08,8.18,7.9,8.0,1110600,80.8,81.8,79.0,80.0,111060,0.0,1.0
2011-06-23,8.14,8.16,7.81,8.0,1087700,81.4,81.6,78.1,80.0,108770,0.0,1.0
2011-06-24,8.11,8.35,7.98,8.15,2951700,81.1,83.5,79.8,81.5,295170,0.0,1.0
2011-06-27,8.49,8.5,8.03,8.06,1427600,84.9,85.0,80.3,80.6,142760,0.0,1.0
2011-06-28,8.62,8.89,8.51,8.53,1223200,86.2,88.9,85.1,85.3,122320,0.0,1.0
2011-06-29,8.91,8.92,8.6,8.63,1926100,89.1,89.2,86.0,86.3,192610,0.0,1.0
2011-06-30,9.04,9.15,8.85,8.91,1194600,90.4,91.5,88.5,89.1,119460,0.0,1.0
2011-07-01,8.88,9.12,8.83,9.05,1083600,88.8,91.2,88.3,90.5,108360,0.0,1.0
2011-07-05,8.93,9.05,8.85,8.9,975900,89.3,90.5,88.5,89.0,97590,0.0,1.0
2011-07-06,8.82,9.06,8.79,9.01,1026700,88.2,90.6,87.9,90.1,102670,0.0,1.0
2011-07-07,8.88,9.01,8.81,8.88,1280400,88.8,90.1,88.1,88.8,128040,0.0,1.0
2011-07-08,9.03,9.04,8.6,8.78,1230300,90.3,90.4,86.0,87.8,123030,0.0,1.0
2011-07-11,8.53,8.95,8.5,8.86,1200000,85.3,89.5,85.0,88.6,120000,0.0,1.0
2011-07-12,8.12,8.25,7.44,7.77,2892800,81.2,82.5,74.4,77.7,289280,0.0,1.0
2011-07-13,7.98,8.18,7.81,8.08,1237600,79.8,81.8,78.1,80.8,123760,0.0,1.0
2011-07-14,7.82,8.31,7.81,7.99,1392900,78.2,83.1,78.1,79.9,139290,0.0,1.0
2011-07-15,7.7,8.0,7.65,7.87,981400,77.0,80.0,76.5,78.7,98140,0.0,1.0
2011-07-18,7.22,7.79,7.15,7.65,1317000,72.2,77.9,71.5,76.5,131700,0.0,1.0
2011-07-19,7.59,7.75,7.2302,7.31,1580300,75.9,77.5,72.302,73.1,158030,0.0,1.0
2011-07-20,7.78,7.83,7.58,7.79,790700,77.8,78.3,75.8,77.9,79070,0.0,1.0
2011-07-21,7.94,7.98,7.75,7.83,719400,79.4,79.8,77.5,78.3,71940,0.0,1.0
2011-07-22,7.92,7.99,7.82,7.98,472700,79.2,79.9,78.2,79.8,47270,0.0,1.0
2011-07-25,7.75,8.05,7.7,8.03,680900,77.5,80.5,77.0,80.3,68090,0.0,1.0
2011-07-26,7.79,7.875,7.7,7.85,571300,77.9,78.75,77.0,78.5,57130,0.0,1.0
2011-07-27,7.67,7.81,7.53,7.74,1128800,76.7,78.1,75.3,77.4,112880,0.0,1.0
2011-07-28,7.43,7.68,7.4,7.68,616100,74.3,76.8,74.0,76.8,61610,0.0,1.0
2011-07-29,7.32,7.44,7.18,7.35,642900,73.2,74.4,71.8,73.5,64290,0.0,1.0
2011-08-01,7.16,7.57,7.1,7.5,881300,71.6,75.7,71.0,75.0,88130,0.0,1.0
2011-08-02,6.62,7.28,6.6,7.15,1707700,66.2,72.8,66.0,71.5,170770,0.0,1.0
2011-08-03,6.89,6.89,6.28,6.62,1337400,68.9,68.9,62.8,66.2,133740,0.0,1.0
2011-08-04,6.15,6.7628,6.13,6.74,1597500,61.5,67.628,61.3,67.4,159750,0.0,1.0
2011-08-05,6.16,6.38,5.9,6.23,1621700,61.6,63.8,59.0,62.3,162170,0.0,1.0
2011-08-08,5.75,6.069,5.53,5.85,1931800,57.5,60.69,55.3,58.5,193180,0.0,1.0
2011-08-09,6.43,6.43,5.63,5.82,1623800,64.3,64.3,56.3,58.2,162380,0.0,1.0
2011-08-10,5.99,6.34,5.97,6.3,1595900,59.9,63.4,59.7,63.0,159590,0.0,1.0
2011-08-11,6.22,6.25,5.38,5.75,1438500,62.2,62.5,53.8,57.5,143850,0.0,1.0
2011-08-12,6.98,7.06,6.0998,6.25,1749500,69.8,70.6,60.998,62.5,174950,0.0,1.0
2011-08-15,6.84,7.25,6.73,7.01,1268600,68.4,72.5,67.3,70.1,126860,0.0,1.0
2011-08-16,6.37,6.78,6.22,6.78,1408900,63.7,67.8,62.2,67.8,140890,0.0,1.0
2011-08-17,6.23,6.55,6.12,6.36,624100,62.3,65.5,61.2,63.6,62410,0.0,1.0
2011-08-18,5.73,6.06,5.62,6.04,1496700,57.3,60.6,56.2,60.4,149670,0.0,1.0
2011-08-19,5.41,5.77,5.38,5.63,1263000,54.1,57.7,53.8,56.3,126300,0.0,1.0
2011-08-22,5.13,5.7,5.1,5.56,1215600,51.3,57.0,51.0,55.6,121560,0.0,1.0
2011-08-23,5.85,6.03,5.11,5.11,1807400,58.5,60.3,51.1,51.1,180740,0.0,1.0
2011-08-24,6.31,6.31,5.7,5.82,1021700,63.1,63.1,57.0,58.2,102170,0.0,1.0
2011-08-25,6.14,6.43,6.05,6.35,1076400,61.4,64.3,60.5,63.5,107640,0.0,1.0
2011-08-26,6.4,6.4,5.9,6.13,661500,64.0,64.0,59.0,61.3,66150,0.0,1.0
2011-08-29,6.99,7.0,6.43,6.48,926100,69.9,70.0,64.3,64.8,92610,0.0,1.0
2011-08-30,7.26,7.31,6.87,6.98,1226100,72.6,73.1,68.7,69.8,122610,0.0,1.0
2011-08-31,6.87,7.39,6.73,7.28,987800,68.7,73.9,67.3,72.8,98780,0.0,1.0
2011-09-01,6.6,7.0,6.55,6.9,625800,66.0,70.0,65.5,69.0,62580,0.0,1.0
2011-09-02,6.09,6.46,6.0,6.45,871400,60.9,64.6,60.0,64.5,87140,0.0,1.0
2011-09-06,6.1,6.12,5.78,5.89,711000,61.0,61.2,57.8,58.9,71100,0.0,1.0
2011-09-07,6.48,6.49,6.22,6.23,574400,64.8,64.9,62.2,62.3,57440,0.0,1.0
2011-09-08,6.2,6.48,6.19,6.44,516000,62.0,64.8,61.9,64.4,51600,0.0,1.0
2011-09-09,6.04,6.18,5.84,6.09,737200,60.4,61.8,58.4,60.9,73720,0.0,1.0
2011-09-12,6.17,6.18,5.8805,5.99,789800,61.7,61.8,58.805,59.9,78980,0.0,1.0
2011-09-13,6.61,6.68,6.2,6.22,929600,66.1,66.8,62.0,62.2,92960,0.0,1.0
2011-09-14,7.08,7.16,6.66,6.78,1350800,70.8,71.6,66.6,67.8,135080,0.0,1.0
2011-09-15,6.01,7.16,5.93,7.16,2990700,60.1,71.6,59.3,71.6,299070,0.0,1.0
2011-09-16,5.33,5.98,5.3,5.95,3053200,53.3,59.8,53.0,59.5,305320,0.0,1.0
2011-09-19,5.23,5.49,5.13,5.26,1699500,52.3,54.9,51.3,52.6,169950,0.0,1.0
2011-09-20,5.02,5.332,5.01,5.31,1399100,50.2,53.32,50.1,53.1,139910,0.0,1.0
2011-09-21,4.75,5.0799,4.74,5.02,1332400,47.5,50.799,47.4,50.2,133240,0.0,1.0
2011-09-22,4.47,4.72,4.34,4.61,1756900,44.7,47.2,43.4,46.1,175690,0.0,1.0
2011-09-23,5.08,5.44,4.85,4.93,3304000,50.8,54.4,48.5,49.3,330400,0.0,1.0
2011-09-26,4.66,5.16,4.45,5.1,1841900,46.6,51.6,44.5,51.0,184190,0.0,1.0
2011-09-27,4.27,4.92,4.22,4.79,2724100,42.7,49.2,42.2,47.9,272410,0.0,1.0
2011-09-28,3.88,4.38,3.86,4.3,2370900,38.8,43.8,38.6,43.0,237090,0.0,1.0
2011-09-29,4.46,4.7,3.85,3.93,4889900,44.6,47.0,38.5,39.3,488990,0.0,1.0
2011-09-30,3.93,4.39,3.8701,4.36,2016800,39.3,43.9,38.701,43.6,201680,0.0,1.0
2011-10-03,3.42,3.9,3.41,3.89,1988700,34.2,39.0,34.1,38.9,198870,0.0,1.0
2011-10-04,3.67,3.69,3.21,3.5,2094900,36.7,36.9,32.1,35.0,209490,0.0,1.0
2011-10-05,3.88,3.97,3.46,3.71,1976200,38.8,39.7,34.6,37.1,197620,0.0,1.0
2011-10-06,4.13,4.2,3.85,3.89,1337700,41.3,42.0,38.5,38.9,133770,0.0,1.0
2011-10-07,3.85,4.15,3.76,4.12,1316300,38.5,41.5,37.6,41.2,131630,0.0,1.0
2011-10-10,4.15,4.16,3.93,4.0,1180200,41.5,41.6,39.3,40.0,118020,0.0,1.0
2011-10-11,4.19,4.2701,3.95,4.15,1351100,41.9,42.701,39.5,41.5,135110,0.0,1.0
2011-10-12,4.02,4.37,3.86,4.26,1751100,40.2,43.7,38.6,42.6,175110,0.0,1.0
2011-10-13,4.22,4.24,3.91,4.01,746800,42.2,42.4,39.1,40.1,74680,0.0,1.0
2011-10-14,4.28,4.43,4.1,4.33,695800,42.8,44.3,41.0,43.3,69580,0.0,1.0
2011-10-17,4.04,4.38,4.02,4.35,844700,40.4,43.8,40.2,43.5,84470,0.0,1.0
2011-10-18,4.26,4.29,3.98,4.08,810900,42.6,42.9,39.8,40.8,81090,0.0,1.0
2011-10-19,4.02,4.2895,4.0,4.26,785700,40.2,42.895,40.0,42.6,78570,0.0,1.0
2011-10-20,4.1,4.14,3.82,4.02,1213600,41.0,41.4,38.2,40.2,121360,0.0,1.0
2011-10-21,3.85,4.2,3.83,4.18,1651300,38.5,42.0,38.3,41.8,165130,0.0,1.0
2011-10-24,4.22,4.23,3.9,3.9,1278400,42.2,42.3,39.0,39.0,127840,0.0,1.0
2011-10-25,3.96,4.22,3.95,4.17,872500,39.6,42.2,39.5,41.7,87250,0.0,1.0
2011-10-26,4.0,4.12,3.88,4.06,729000,40.0,41.2,38.8,40.6,72900,0.0,1.0
2011-10-27,4.37,4.45,4.04,4.2,1329800,43.7,44.5,40.4,42.0,132980,0.0,1.0
2011-10-28,4.45,4.79,4.28,4.34,931800,44.5,47.9,42.8,43.4,93180,0.0,1.0
2011-10-31,4.36,4.49,4.27,4.35,942200,43.6,44.9,42.7,43.5,94220,0.0,1.0
2011-11-01,3.95,4.21,3.93,4.1,1503700,39.5,42.1,39.3,41.0,150370,0.0,1.0
2011-11-02,4.02,4.24,3.99,4.06,954000,40.2,42.4,39.9,40.6,95400,0.0,1.0
2011-11-03,4.15,4.15,3.99,4.08,899300,41.5,41.5,39.9,40.8,89930,0.0,1.0
2011-11-04,4.09,4.19,4.02,4.08,402900,40.9,41.9,40.2,40.8,40290,0.0,1.0
2011-11-07,4.0,4.08,3.9,4.04,815300,40.0,40.8,39.0,40.4,81530,0.0,1.0
2011-11-08,4.07,4.11,3.83,4.05,998700,40.7,41.1,38.3,40.5,99870,0.0,1.0
2011-11-09,4.53,4.75,3.83,3.87,2760000,45.3,47.5,38.3,38.7,276000,0.0,1.0
2011-11-10,4.09,4.55,4.03,4.49,1454100,40.9,45.5,40.3,44.9,145410,0.0,1.0
2011-11-11,4.11,4.29,4.08,4.13,608300,41.1,42.9,40.8,41.3,60830,0.0,1.0
2011-11-14,4.06,4.13,4.0,4.08,809100,40.6,41.3,40.0,40.8,80910,0.0,1.0
2011-11-15,4.06,4.11,3.96,4.04,734800,40.6,41.1,39.6,40.4,73480,0.0,1.0
2011-11-16,4.04,4.2,4.01,4.01,792000,40.4,42.0,40.1,40.1,79200,0.0,1.0
2011-11-17,4.29,4.3699,4.02,4.04,964500,42.9,43.699,40.2,40.4,96450,0.0,1.0
2011-11-18,4.39,4.74,4.3,4.3,1818600,43.9,47.4,43.0,43.0,181860,0.0,1.0
2011-11-21,4.03,4.25,4.0,4.25,1429600,40.3,42.5,40.0,42.5,142960,0.0,1.0
2011-11-22,4.02,4.13,4.0,4.02,795500,40.2,41.3,40.0,40.2,79550,0.0,1.0
2011-11-23,4.03,4.1,3.875,4.0,796700,40.3,41.0,38.75,40.0,79670,0.0,1.0
2011-11-25,3.84,4.06,3.84,4.0,377000,38.4,40.6,38.4,40.0,37700,0.0,1.0
2011-11-28,4.0,4.04,3.9,4.0,953300,40.0,40.4,39.0,40.0,95330,0.0,1.0
2011-11-29,3.84,4.07,3.83,3.98,482700,38.4,40.7,38.3,39.8,48270,0.0,1.0
2011-11-30,3.97,4.04,3.843,4.01,890400,39.7,40.4,38.43,40.1,89040,0.0,1.0
2011-12-01,4.15,4.25,3.93,3.97,779100,41.5,42.5,39.3,39.7,77910,0.0,1.0
2011-12-02,4.11,4.23,4.03,4.22,634400,41.1,42.3,40.3,42.2,63440,0.0,1.0
2011-12-05,4.16,4.22,4.11,4.21,496000,41.6,42.2,41.1,42.1,49600,0.0,1.0
2011-12-06,4.09,4.3,4.07,4.17,638500,40.9,43.0,40.7,41.7,63850,0.0,1.0
2011-12-07,4.12,4.15,4.015,4.06,492800,41.2,41.5,40.15,40.6,49280,0.0,1.0
2011-12-08,3.95,4.1301,3.93,4.12,736800,39.5,41.301,39.3,41.2,73680,0.0,1.0
2011-12-09,4.07,4.1,3.95,3.98,426300,40.7,41.0,39.5,39.8,42630,0.0,1.0
2011-12-12,4.03,4.11,3.98,4.01,581400,40.3,41.1,39.8,40.1,58140,0.0,1.0
2011-12-13,3.9,4.072,3.87,4.04,524700,39.0,40.72,38.7,40.4,52470,0.0,1.0
2011-12-14,3.76,4.0,3.72,3.87,635600,37.6,40.0,37.2,38.7,63560,0.0,1.0
2011-12-15,3.75,3.86,3.73,3.82,466500,37.5,38.6,37.3,38.2,46650,0.0,1.0
2011-12-16,3.69,3.8,3.65,3.78,877600,36.9,38.0,36.5,37.8,87760,0.0,1.0
2011-12-19,3.5,3.73,3.49,3.73,617500,35.0,37.3,34.9,37.3,61750,0.0,1.0
2011-12-20,4.05,4.05,3.55,3.58,1080600,40.5,40.5,35.5,35.8,108060,0.0,1.0
2011-12-21,3.97,4.14,3.79,4.0,1079700,39.7,41.4,37.9,40.0,107970,0.0,1.0
2011-12-22,4.12,4.12,3.93,3.98,786000,41.2,41.2,39.3,39.8,78600,0.0,1.0
2011-12-23,4.04,4.12,3.95,4.12,593900,40.4,41.2,39.5,41.2,59390,0.0,1.0
2011-12-27,3.93,4.02,3.9,4.0,606600,39.3,40.2,39.0,40.0,60660,0.0,1.0
2011-12-28,3.72,3.94,3.7,3.91,539400,37.2,39.4,37.0,39.1,53940,0.0,1.0
2011-12-29,3.76,3.8,3.64,3.75,868100,37.6,38.0,36.4,37.5,86810,0.0,1.0
2011-12-30,3.69,3.76,3.65,3.73,852500,36.9,37.6,36.5,37.3,85250,0.0,1.0
2012-01-03,3.71,3.81,3.71,3.8,554000,37.1,38.1,37.1,38.0,55400,0.0,1.0
2012-01-04,3.8,3.88,3.67,3.7,406900,38.0,38.8,36.7,37.0,40690,0.0,1.0
2012-01-05,3.81,3.93,3.699,3.78,453900,38.1,39.3,36.99,37.8,45390,0.0,1.0
2012-01-06,3.71,3.83,3.7,3.8,485400,37.1,38.3,37.0,38.0,48540,0.0,1.0
2012-01-09,3.75,3.87,3.71,3.73,484900,37.5,38.7,37.1,37.3,48490,0.0,1.0
2012-01-10,3.94,4.08,3.8,3.82,740400,39.4,40.8,38.0,38.2,74040,0.0,1.0
2012-01-11,4.22,4.24,3.92,3.93,1107200,42.2,42.4,39.2,39.3,110720,0.0,1.0
2012-01-12,4.46,4.47,4.06,4.24,1188000,44.6,44.7,40.6,42.4,118800,0.0,1.0
2012-01-13,4.35,4.54,4.29,4.41,833400,43.5,45.4,42.9,44.1,83340,0.0,1.0
2012-01-17,4.35,4.6,4.35,4.42,825300,43.5,46.0,43.5,44.2,82530,0.0,1.0
2012-01-18,5.55,5.55,4.35,4.37,4005500,55.5,55.5,43.5,43.7,400550,0.0,1.0
2012-01-19,5.25,5.86,5.2,5.51,2563200,52.5,58.6,52.0,55.1,256320,0.0,1.0
2012-01-20,5.64,5.7,5.18,5.21,1218900,56.4,57.0,51.8,52.1,121890,0.0,1.0
2012-01-23,5.38,5.75,5.32,5.64,856500,53.8,57.5,53.2,56.4,85650,0.0,1.0
2012-01-24,5.1,5.341,5.04,5.31,1141200,51.0,53.41,50.4,53.1,114120,0.0,1.0
2012-01-25,5.19,5.3,5.1,5.11,656100,51.9,53.0,51.0,51.1,65610,0.0,1.0
2012-01-26,5.15,5.32,5.09,5.26,656100,51.5,53.2,50.9,52.6,65610,0.0,1.0
2012-01-27,5.38,5.49,5.14,5.15,808500,53.8,54.9,51.4,51.5,80850,0.0,1.0
2012-01-30,5.32,5.45,5.25,5.35,576900,53.2,54.5,52.5,53.5,57690,0.0,1.0
2012-01-31,5.05,5.39,5.03,5.35,916200,50.5,53.9,50.3,53.5,91620,0.0,1.0
2012-02-01,5.12,5.35,5.07,5.14,692500,51.2,53.5,50.7,51.4,69250,0.0,1.0
2012-02-02,5.16,5.3,5.11,5.16,584100,51.6,53.0,51.1,51.6,58410,0.0,1.0
2012-02-03,5.78,5.99,5.2305,5.29,2123700,57.8,59.9,52.305,52.9,212370,0.0,1.0
2012-02-06,5.48,5.67,5.4,5.5,901800,54.8,56.7,54.0,55.0,90180,0.0,1.0
2012-02-07,5.435,5.53,5.3,5.44,734600,54.35,55.3,53.0,54.4,73460,0.0,1.0
2012-02-08,6.03,6.05,5.35,5.45,2371800,60.3,60.5,53.5,54.5,237180,0.0,1.0
2012-02-09,5.57,5.88,5.32,5.88,2224800,55.7,58.8,53.2,58.8,222480,0.0,1.0
2012-02-10,5.11,5.59,5.06,5.37,1301100,51.1,55.9,50.6,53.7,130110,0.0,1.0
2012-02-13,4.74,5.19,4.55,5.16,2467100,47.4,51.9,45.5,51.6,246710,0.0,1.0
2012-02-14,4.72,4.75,4.51,4.74,1060600,47.2,47.5,45.1,47.4,106060,0.0,1.0
2012-02-15,4.61,4.95,4.58,4.75,1043000,46.1,49.5,45.8,47.5,104300,0.0,1.0
2012-02-16,4.73,4.77,4.57,4.63,608600,47.3,47.7,45.7,46.3,60860,0.0,1.0
2012-02-17,4.7,4.8499,4.63,4.74,670000,47.0,48.499,46.3,47.4,67000,0.0,1.0
2012-02-21,4.71,4.88,4.65,4.87,492100,47.1,48.8,46.5,48.7,49210,0.0,1.0
2012-02-22,4.67,4.81,4.67,4.7,390400,46.7,48.1,46.7,47.0,39040,0.0,1.0
2012-02-23,4.52,4.66,4.49,4.64,618600,45.2,46.6,44.9,46.4,61860,0.0,1.0
2012-02-24,4.52,4.6,4.44,4.54,315600,45.2,46.0,44.4,45.4,31560,0.0,1.0
2012-02-27,4.4,4.48,4.32,4.48,535800,44.0,44.8,43.2,44.8,53580,0.0,1.0
2012-02-28,4.32,4.48,4.3,4.39,425500,43.2,44.8,43.0,43.9,42550,0.0,1.0
2012-02-29,4.48,4.62,4.3,4.32,962900,44.8,46.2,43.0,43.2,96290,0.0,1.0
2012-03-01,4.16,4.53,4.15,4.53,769100,41.6,45.3,41.5,45.3,76910,0.0,1.0
2012-03-02,3.98,4.1799,3.98,4.15,748300,39.8,41.799,39.8,41.5,74830,0.0,1.0
2012-03-05,3.74,4.02,3.71,3.98,641800,37.4,40.2,37.1,39.8,64180,0.0,1.0
2012-03-06,3.67,3.73,3.61,3.7,542100,36.7,37.3,36.1,37.0,54210,0.0,1.0
2012-03-07,3.6,3.8,3.53,3.7,656800,36.0,38.0,35.3,37.0,65680,0.0,1.0
2012-03-08,3.83,3.87,3.59,3.63,440000,38.3,38.7,35.9,36.3,44000,0.0,1.0
2012-03-09,3.77,3.9,3.75,3.86,426400,37.7,39.0,37.5,38.6,42640,0.0,1.0
2012-03-12,3.85,3.85,3.78,3.79,329200,38.5,38.5,37.8,37.9,32920,0.0,1.0
2012-03-13,4.16,4.16,3.88,3.88,724600,41.6,41.6,38.8,38.8,72460,0.0,1.0
2012-03-14,4.05,4.15,3.97,4.15,374400,40.5,41.5,39.7,41.5,37440,0.0,1.0
2012-03-15,4.25,4.28,4.05,4.07,484900,42.5,42.8,40.5,40.7,48490,0.0,1.0
2012-03-16,4.36,4.48,4.25,4.37,807800,43.6,44.8,42.5,43.7,80780,0.0,1.0
2012-03-19,4.17,4.35,4.08,4.34,520200,41.7,43.5,40.8,43.4,52020,0.0,1.0
2012-03-20,4.08,4.18,4.04,4.12,368900,40.8,41.8,40.4,41.2,36890,0.0,1.0
2012-03-21,4.17,4.2,4.11,4.17,268600,41.7,42.0,41.1,41.7,26860,0.0,1.0
2012-03-22,4.15,4.26,4.06,4.26,192300,41.5,42.6,40.6,42.6,19230,0.0,1.0
2012-03-23,4.09,4.15,4.0,4.15,354100,40.9,41.5,40.0,41.5,35410,0.0,1.0
2012-03-26,4.21,4.31,4.17,4.18,382100,42.1,43.1,41.7,41.8,38210,0.0,1.0
2012-03-27,4.13,4.27,4.11,4.23,177200,41.3,42.7,41.1,42.3,17720,0.0,1.0
2012-03-28,4.21,4.23,4.08,4.12,165600,42.1,42.3,40.8,41.2,16560,0.0,1.0
2012-03-29,4.1,4.24,4.03,4.16,249900,41.0,42.4,40.3,41.6,24990,0.0,1.0
2012-03-30,4.12,4.3,4.09,4.11,347100,41.2,43.0,40.9,41.1,34710,0.0,1.0
2012-04-02,4.21,4.22,4.08,4.12,344400,42.1,42.2,40.8,41.2,34440,0.0,1.0
2012-04-03,4.0,4.27,3.95,4.27,507500,40.0,42.7,39.5,42.7,50750,0.0,1.0
2012-04-04,3.97,4.09,3.95,3.97,371300,39.7,40.9,39.5,39.7,37130,0.0,1.0
2012-04-05,3.8,3.97,3.71,3.97,722400,38.0,39.7,37.1,39.7,72240,0.0,1.0
2012-04-09,3.6,3.79,3.57,3.76,485211,36.0,37.9,35.7,37.6,48521.1,0.0,1.0
2012-04-10,3.71,3.75,3.61,3.65,408515,37.1,37.5,36.1,36.5,40851.5,0.0,1.0
2012-04-11,4.22,4.34,3.99,4.0,1241300,42.2,43.4,39.9,40.0,124130,0.0,1.0
2012-04-12,4.24,4.33,4.102,4.27,444000,42.4,43.3,41.02,42.7,44400,0.0,1.0
2012-04-13,4.19,4.25,4.04,4.24,330000,41.9,42.5,40.4,42.4,33000,0.0,1.0
2012-04-16,4.12,4.19,4.0,4.19,357500,41.2,41.9,40.0,41.9,35750,0.0,1.0
2012-04-17,4.12,4.285,4.09,4.15,487100,41.2,42.85,40.9,41.5,48710,0.0,1.0
2012-04-18,4.0,4.09,4.0,4.07,299500,40.0,40.9,40.0,40.7,29950,0.0,1.0
2012-04-19,4.1,4.18,4.04,4.08,349000,41.0,41.8,40.4,40.8,34900,0.0,1.0
2012-04-20,4.0,4.2,4.0,4.2,352800,40.0,42.0,40.0,42.0,35280,0.0,1.0
2012-04-23,3.9,4.01,3.86,4.0,415700,39.0,40.1,38.6,40.0,41570,0.0,1.0
2012-04-24,4.07,4.07,3.87,3.9,334700,40.7,40.7,38.7,39.0,33470,0.0,1.0
2012-04-25,4.16,4.1699,3.98,4.11,477700,41.6,41.699,39.8,41.1,47770,0.0,1.0
2012-04-26,4.22,4.23,4.01,4.13,473300,42.2,42.3,40.1,41.3,47330,0.0,1.0
2012-04-27,4.3,4.31,4.14,4.24,451700,43.0,43.1,41.4,42.4,45170,0.0,1.0
2012-04-30,4.13,4.3,4.12,4.29,218000,41.3,43.0,41.2,42.9,21800,0.0,1.0
2012-05-01,4.21,4.35,4.04,4.11,320200,42.1,43.5,40.4,41.1,32020,0.0,1.0
2012-05-02,4.13,4.21,4.045,4.14,360900,41.3,42.1,40.45,41.4,36090,0.0,1.0
2012-05-03,4.12,4.15,4.04,4.11,254100,41.2,41.5,40.4,41.1,25410,0.0,1.0
2012-05-04,4.09,4.1795,4.06,4.1,288200,40.9,41.795,40.6,41.0,28820,0.0,1.0
2012-05-07,4.11,4.17,4.04,4.07,182000,41.1,41.7,40.4,40.7,18200,0.0,1.0
2012-05-08,4.1,4.11,4.0,4.07,218100,41.0,41.1,40.0,40.7,21810,0.0,1.0
2012-05-09,4.09,4.14,3.94,4.02,356200,40.9,41.4,39.4,40.2,35620,0.0,1.0
2012-05-10,3.99,4.17,3.99,4.12,184000,39.9,41.7,39.9,41.2,18400,0.0,1.0
2012-05-11,4.03,4.04,3.91,3.97,357200,40.3,40.4,39.1,39.7,35720,0.0,1.0
2012-05-14,3.91,4.02,3.8801,3.94,229800,39.1,40.2,38.801,39.4,22980,0.0,1.0
2012-05-15,3.88,3.9191,3.85,3.91,192000,38.8,39.191,38.5,39.1,19200,0.0,1.0
2012-05-16,3.84,3.98,3.83,3.89,296800,38.4,39.8,38.3,38.9,29680,0.0,1.0
2012-05-17,3.61,3.88,3.58,3.84,641000,36.1,38.8,35.8,38.4,64100,0.0,1.0
2012-05-18,3.56,3.68,3.51,3.6,586800,35.6,36.8,35.1,36.0,58680,0.0,1.0
2012-05-21,3.63,3.7,3.47,3.56,515300,36.3,37.0,34.7,35.6,51530,0.0,1.0
2012-05-22,3.54,3.75,3.51,3.7,398000,35.4,37.5,35.1,37.0,39800,0.0,1.0
2012-05-23,3.99,3.99,3.649,3.79,566000,39.9,39.9,36.49,37.9,56600,0.0,1.0
2012-05-24,3.81,4.05,3.7,4.05,514600,38.1,40.5,37.0,40.5,51460,0.0,1.0
2012-05-25,3.73,3.83,3.72,3.8,235900,37.3,38.3,37.2,38.0,23590,0.0,1.0
2012-05-29,3.79,3.93,3.73,3.75,324700,37.9,39.3,37.3,37.5,32470,0.0,1.0
2012-05-30,3.88,3.9699,3.71,3.73,367500,38.8,39.699,37.1,37.3,36750,0.0,1.0
2012-05-31,3.94,3.96,3.79,3.87,484400,39.4,39.6,37.9,38.7,48440,0.0,1.0
2012-06-01,3.84,3.92,3.76,3.81,358800,38.4,39.2,37.6,38.1,35880,0.0,1.0
2012-06-04,3.94,3.97,3.75,3.89,345800,39.4,39.7,37.5,38.9,34580,0.0,1.0
2012-06-05,4.03,4.07,3.85,3.89,513500,40.3,40.7,38.5,38.9,51350,0.0,1.0
2012-06-06,4.05,4.13,3.92,4.09,313600,40.5,41.3,39.2,40.9,31360,0.0,1.0
2012-06-07,4.0,4.08,3.9,3.92,408500,40.0,40.8,39.0,39.2,40850,0.0,1.0
2012-06-08,3.93,3.97,3.8,3.8,448700,39.3,39.7,38.0,38.0,44870,0.0,1.0
2012-06-11,3.74,3.91,3.74,3.91,374200,37.4,39.1,37.4,39.1,37420,0.0,1.0
2012-06-12,3.93,3.94,3.74,3.9,447000,39.3,39.4,37.4,39.0,44700,0.0,1.0
2012-06-13,3.91,3.94,3.78,3.91,279600,39.1,39.4,37.8,39.1,27960,0.0,1.0
2012-06-14,3.74,3.94,3.73,3.86,541900,37.4,39.4,37.3,38.6,54190,0.0,1.0
2012-06-15,3.88,3.89,3.72,3.76,617800,38.8,38.9,37.2,37.6,61780,0.0,1.0
2012-06-18,3.91,3.94,3.75,3.82,497200,39.1,39.4,37.5,38.2,49720,0.0,1.0
2012-06-19,3.94,3.95,3.88,3.93,445400,39.4,39.5,38.8,39.3,44540,0.0,1.0
2012-06-20,4.11,4.13,3.89,3.93,676900,41.1,41.3,38.9,39.3,67690,0.0,1.0
2012-06-21,4.18,4.34,4.07,4.09,937900,41.8,43.4,40.7,40.9,93790,0.0,1.0
2012-06-22,4.48,4.49,4.1009,4.19,1392600,44.8,44.9,41.009,41.9,139260,0.0,1.0
2012-06-25,4.68,4.77,4.35,4.45,883200,46.8,47.7,43.5,44.5,88320,0.0,1.0
2012-06-26,4.67,4.82,4.5226,4.67,752800,46.7,48.2,45.226,46.7,75280,0.0,1.0
2012-06-27,4.39,4.74,4.35,4.63,938500,43.9,47.4,43.5,46.3,93850,0.0,1.0
2012-06-28,4.46,4.66,4.31,4.31,1017500,44.6,46.6,43.1,43.1,101750,0.0,1.0
2012-06-29,4.7,4.88,4.53,4.55,692400,47.0,48.8,45.3,45.5,69240,0.0,1.0
2012-07-02,4.68,4.69,4.5701,4.67,550000,46.8,46.9,45.701,46.7,55000,0.0,1.0
2012-07-03,4.73,4.735,4.63,4.65,308700,47.3,47.35,46.3,46.5,30870,0.0,1.0
2012-07-05,4.88,4.96,4.6,4.71,824000,48.8,49.6,46.0,47.1,82400,0.0,1.0
2012-07-06,4.79,4.879,4.75,4.81,480600,47.9,48.79,47.5,48.1,48060,0.0,1.0
2012-07-09,4.73,4.8,4.61,4.79,614200,47.3,48.0,46.1,47.9,61420,0.0,1.0
2012-07-10,4.66,4.75,4.63,4.75,402600,46.6,47.5,46.3,47.5,40260,0.0,1.0
2012-07-11,4.63,4.75,4.63,4.66,499100,46.3,47.5,46.3,46.6,49910,0.0,1.0
2012-07-12,4.78,4.82,4.6,4.6,564900,47.8,48.2,46.0,46.0,56490,0.0,1.0
2012-07-13,4.62,4.88,4.61,4.8,491400,46.2,48.8,46.1,48.0,49140,0.0,1.0
2012-07-16,4.42,4.6,4.34,4.6,338500,44.2,46.0,43.4,46.0,33850,0.0,1.0
2012-07-17,4.39,4.45,4.3,4.45,413000,43.9,44.5,43.0,44.5,41300,0.0,1.0
2012-07-18,4.48,4.53,4.33,4.35,289600,44.8,45.3,43.3,43.5,28960,0.0,1.0
2012-07-19,4.33,4.53,4.33,4.48,289800,43.3,45.3,43.3,44.8,28980,0.0,1.0
2012-07-20,4.39,4.42,4.22,4.3,379500,43.9,44.2,42.2,43.0,37950,0.0,1.0
2012-07-23,4.21,4.31,4.19,4.29,511400,42.1,43.1,41.9,42.9,51140,0.0,1.0
2012-07-24,4.0,4.23,3.9601,4.23,426100,40.0,42.3,39.601,42.3,42610,0.0,1.0
2012-07-25,3.79,4.0699,3.76,4.03,573400,37.9,40.699,37.6,40.3,57340,0.0,1.0
2012-07-26,3.7,3.85,3.63,3.82,570000,37.0,38.5,36.3,38.2,57000,0.0,1.0
2012-07-27,3.77,3.79,3.65,3.75,502700,37.7,37.9,36.5,37.5,50270,0.0,1.0
2012-07-30,3.68,3.89,3.63,3.78,260200,36.8,38.9,36.3,37.8,26020,0.0,1.0
2012-07-31,3.71,3.79,3.65,3.67,293000,37.1,37.9,36.5,36.7,29300,0.0,1.0
2012-08-01,3.54,3.74,3.53,3.74,383900,35.4,37.4,35.3,37.4,38390,0.0,1.0
2012-08-02,4.3,4.34,3.61,3.66,1174400,43.0,43.4,36.1,36.6,117440,0.0,1.0
2012-08-03,4.0,4.31,3.96,4.3,623600,40.0,43.1,39.6,43.0,62360,0.0,1.0
2012-08-06,4.0,4.11,3.9,4.01,350200,40.0,41.1,39.0,40.1,35020,0.0,1.0
2012-08-07,4.23,4.42,3.99,4.02,463700,42.3,44.2,39.9,40.2,46370,0.0,1.0
2012-08-08,4.11,4.27,4.09,4.22,257400,41.1,42.7,40.9,42.2,25740,0.0,1.0
2012-08-09,4.06,4.12,3.96,4.11,325900,40.6,41.2,39.6,41.1,32590,0.0,1.0
2012-08-10,4.19,4.235,4.0,4.06,317000,41.9,42.35,40.0,40.6,31700,0.0,1.0
2012-08-13,4.14,4.19,4.03,4.17,163000,41.4,41.9,40.3,41.7,16300,0.0,1.0
2012-08-14,4.03,4.24,4.0,4.15,235800,40.3,42.4,40.0,41.5,23580,0.0,1.0
2012-08-15,4.06,4.1,4.0,4.0,151900,40.6,41.0,40.0,40.0,15190,0.0,1.0
2012-08-16,4.15,4.1699,4.02,4.07,126000,41.5,41.699,40.2,40.7,12600,0.0,1.0
2012-08-17,4.07,4.2099,4.06,4.13,231200,40.7,42.099,40.6,41.3,23120,0.0,1.0
2012-08-20,4.05,4.07,4.0,4.07,214600,40.5,40.7,40.0,40.7,21460,0.0,1.0
2012-08-21,4.05,4.21,4.01,4.05,185900,40.5,42.1,40.1,40.5,18590,0.0,1.0
2012-08-22,4.03,4.13,3.98,4.06,218700,40.3,41.3,39.8,40.6,21870,0.0,1.0
2012-08-23,3.98,4.05,3.955,4.04,198800,39.8,40.5,39.55,40.4,19880,0.0,1.0
2012-08-24,4.02,4.04,3.91,3.97,141600,40.2,40.4,39.1,39.7,14160,0.0,1.0
2012-08-27,3.96,4.02,3.9,4.02,126300,39.6,40.2,39.0,40.2,12630,0.0,1.0
2012-08-28,3.77,3.95,3.75,3.94,468500,37.7,39.5,37.5,39.4,46850,0.0,1.0
2012-08-29,3.88,3.88,3.77,3.77,115900,38.8,38.8,37.7,37.7,11590,0.0,1.0
2012-08-30,3.76,3.85,3.75,3.85,138400,37.6,38.5,37.5,38.5,13840,0.0,1.0
2012-08-31,3.75,3.89,3.73,3.77,287600,37.5,38.9,37.3,37.7,28760,0.0,1.0
2012-09-04,3.74,3.75,3.64,3.75,77897,37.4,37.5,36.4,37.5,7789.7,0.0,1.0
2012-09-05,3.71,3.78,3.64,3.75,55525,37.1,37.8,36.4,37.5,5552.5,0.0,1.0
2012-09-06,3.72,3.82,3.7,3.73,265700,37.2,38.2,37.0,37.3,26570,0.0,1.0
2012-09-07,3.78,3.82,3.76,3.81,259700,37.8,38.2,37.6,38.1,25970,0.0,1.0
2012-09-10,3.81,3.96,3.8,3.8,261500,38.1,39.6,38.0,38.0,26150,0.0,1.0
2012-09-11,3.86,3.94,3.79,3.79,201800,38.6,39.4,37.9,37.9,20180,0.0,1.0
2012-09-12,3.86,3.94,3.85,3.86,153700,38.6,39.4,38.5,38.6,15370,0.0,1.0
2012-09-13,3.91,3.95,3.8,3.86,295600,39.1,39.5,38.0,38.6,29560,0.0,1.0
2012-09-14,3.96,3.99,3.9,3.94,279000,39.6,39.9,39.0,39.4,27900,0.0,1.0
2012-09-17,3.87,3.96,3.85,3.93,205600,38.7,39.6,38.5,39.3,20560,0.0,1.0
2012-09-18,3.87,3.9,3.81,3.85,248000,38.7,39.0,38.1,38.5,24800,0.0,1.0
2012-09-19,3.93,3.95,3.82,3.87,187600,39.3,39.5,38.2,38.7,18760,0.0,1.0
2012-09-20,3.91,3.93,3.85,3.9,166000,39.1,39.3,38.5,39.0,16600,0.0,1.0
2012-09-21,4.03,4.04,3.84,3.98,533100,40.3,40.4,38.4,39.8,53310,0.0,1.0
2012-09-24,3.94,4.02,3.79,4.02,220000,39.4,40.2,37.9,40.2,22000,0.0,1.0
2012-09-25,3.87,3.99,3.83,3.96,218200,38.7,39.9,38.3,39.6,21820,0.0,1.0
2012-09-26,4.12,4.2,3.88,3.89,624100,41.2,42.0,38.8,38.9,62410,0.0,1.0
2012-09-27,4.23,4.23,4.06,4.13,720400,42.3,42.3,40.6,41.3,72040,0.0,1.0
2012-09-28,4.15,4.22,4.0999,4.19,269500,41.5,42.2,40.999,41.9,26950,0.0,1.0
2012-10-01,4.1,4.18,4.02,4.17,249200,41.0,41.8,40.2,41.7,24920,0.0,1.0
2012-10-02,4.08,4.15,3.97,4.08,332000,40.8,41.5,39.7,40.8,33200,0.0,1.0
2012-10-03,3.95,4.09,3.95,4.08,168500,39.5,40.9,39.5,40.8,16850,0.0,1.0
2012-10-04,3.95,3.99,3.88,3.91,182500,39.5,39.9,38.8,39.1,18250,0.0,1.0
2012-10-05,3.94,4.04,3.91,3.99,118400,39.4,40.4,39.1,39.9,11840,0.0,1.0
2012-10-08,3.88,3.99,3.88,3.93,106700,38.8,39.9,38.8,39.3,10670,0.0,1.0
2012-10-09,3.75,3.89,3.75,3.85,302800,37.5,38.9,37.5,38.5,30280,0.0,1.0
2012-10-10,3.77,3.79,3.73,3.76,122800,37.7,37.9,37.3,37.6,12280,0.0,1.0
2012-10-11,3.88,3.92,3.79,3.8,116100,38.8,39.2,37.9,38.0,11610,0.0,1.0
2012-10-12,3.8,3.9,3.79,3.87,93600,38.0,39.0,37.9,38.7,9360,0.0,1.0
2012-10-15,3.88,3.9,3.8,3.8,134300,38.8,39.0,38.0,38.0,13430,0.0,1.0
2012-10-16,3.92,3.9299,3.85,3.9,131100,39.2,39.299,38.5,39.0,13110,0.0,1.0
2012-10-17,3.93,3.96,3.86,3.93,113200,39.3,39.6,38.6,39.3,11320,0.0,1.0
2012-10-18,3.82,3.94,3.82,3.91,131300,38.2,39.4,38.2,39.1,13130,0.0,1.0
2012-10-19,3.73,3.835,3.7,3.81,234800,37.3,38.35,37.0,38.1,23480,0.0,1.0
2012-10-22,3.78,3.79,3.72,3.72,124200,37.8,37.9,37.2,37.2,12420,0.0,1.0
2012-10-23,3.73,3.79,3.7,3.75,137500,37.3,37.9,37.0,37.5,13750,0.0,1.0
2012-10-24,3.71,3.75,3.7,3.74,109500,37.1,37.5,37.0,37.4,10950,0.0,1.0
2012-10-25,3.65,3.79,3.63,3.74,231400,36.5,37.9,36.3,37.4,23140,0.0,1.0
2012-10-26,3.62,3.77,3.61,3.67,200000,36.2,37.7,36.1,36.7,20000,0.0,1.0
2012-10-31,3.59,3.67,3.55,3.6,202700,35.9,36.7,35.5,36.0,20270,0.0,1.0
2012-11-01,3.631,3.67,3.58,3.6,287800,36.31,36.7,35.8,36.0,28780,0.0,1.0
2012-11-02,3.59,3.7,3.56,3.65,270900,35.9,37.0,35.6,36.5,27090,0.0,1.0
2012-11-05,3.67,3.78,3.6,3.6,305700,36.7,37.8,36.0,36.0,30570,0.0,1.0
2012-11-06,3.8,3.9,3.67,3.67,393600,38.0,39.0,36.7,36.7,39360,0.0,1.0
2012-11-07,3.52,4.07,3.51,4.07,399800,35.2,40.7,35.1,40.7,39980,0.0,1.0
2012-11-08,3.34,3.6,3.32,3.52,591700,33.4,36.0,33.2,35.2,59170,0.0,1.0
2012-11-09,3.21,3.35,3.2,3.3,440800,32.1,33.5,32.0,33.0,44080,0.0,1.0
2012-11-12,2.98,3.15,2.98,3.15,428500,29.8,31.5,29.8,31.5,42850,0.0,1.0
2012-11-13,2.75,3.01,2.75,2.98,829000,27.5,30.1,27.5,29.8,82900,0.0,1.0
2012-11-14,2.64,3.0,2.64,2.75,415200,26.4,30.0,26.4,27.5,41520,0.0,1.0
2012-11-15,2.58,2.9699,2.52,2.9699,440200,25.8,29.699,25.2,29.699,44020,0.0,1.0
2012-11-16,2.6,2.67,2.43,2.55,728700,26.0,26.7,24.3,25.5,72870,0.0,1.0
2012-11-19,2.49,2.65,2.48,2.63,409600,24.9,26.5,24.8,26.3,40960,0.0,1.0
2012-11-20,2.45,2.51,2.4,2.49,490900,24.5,25.1,24.0,24.9,49090,0.0,1.0
2012-11-21,2.5,2.5,2.44,2.45,490200,25.0,25.0,24.4,24.5,49020,0.0,1.0
2012-11-23,2.56,2.57,2.47,2.47,187800,25.6,25.7,24.7,24.7,18780,0.0,1.0
2012-11-26,2.62,2.63,2.56,2.57,472700,26.2,26.3,25.6,25.7,47270,0.0,1.0
2012-11-27,2.77,2.86,2.65,2.66,895500,27.7,28.6,26.5,26.6,89550,0.0,1.0
2012-11-28,2.54,2.77,2.44,2.45,942300,25.4,27.7,24.4,24.5,94230,0.0,1.0
2012-11-29,2.61,2.64,2.52,2.56,489300,26.1,26.4,25.2,25.6,48930,0.0,1.0
2012-11-30,2.78,2.81,2.63,2.65,808600,27.8,28.1,26.3,26.5,80860,0.0,1.0
2012-12-03,2.63,2.84,2.61,2.81,534400,26.3,28.4,26.1,28.1,53440,0.0,1.0
2012-12-04,2.67,2.73,2.61,2.63,413700,26.7,27.3,26.1,26.3,41370,0.0,1.0
2012-12-05,2.6601,2.8499,2.65,2.78,486800,26.601,28.499,26.5,27.8,48680,0.0,1.0
2012-12-06,2.77,2.81,2.63,2.66,266400,27.7,28.1,26.3,26.6,26640,0.0,1.0
2012-12-07,2.74,2.81,2.71,2.79,213800,27.4,28.1,27.1,27.9,21380,0.0,1.0
2012-12-10,2.82,2.82,2.73,2.75,234400,28.2,28.2,27.3,27.5,23440,0.0,1.0
2012-12-11,2.81,2.89,2.766,2.82,268900,28.1,28.9,27.66,28.2,26890,0.0,1.0
2012-12-12,2.91,2.93,2.8,2.81,340500,29.1,29.3,28.0,28.1,34050,0.0,1.0
2012-12-13,2.93,2.94,2.85,2.91,259400,29.3,29.4,28.5,29.1,25940,0.0,1.0
2012-12-14,2.96,3.08,2.9,2.92,545400,29.6,30.8,29.0,29.2,54540,0.0,1.0
2012-12-17,3.02,3.09,2.96,2.96,367600,30.2,30.9,29.6,29.6,36760,0.0,1.0
2012-12-18,3.06,3.1,2.98,3.06,348000,30.6,31.0,29.8,30.6,34800,0.0,1.0
2012-12-19,2.97,3.11,2.96,3.1,265700,29.7,31.1,29.6,31.0,26570,0.0,1.0
2012-12-20,2.95,3.0,2.93,2.97,289200,29.5,30.0,29.3,29.7,28920,0.0,1.0
2012-12-21,2.86,2.95,2.72,2.95,820300,28.6,29.5,27.2,29.5,82030,0.0,1.0
2012-12-24,2.76,2.83,2.74,2.82,110900,27.6,28.3,27.4,28.2,11090,0.0,1.0
2012-12-26,2.71,2.77,2.68,2.75,247200,27.1,27.7,26.8,27.5,24720,0.0,1.0
2012-12-27,2.64,2.7,2.54,2.63,559400,26.4,27.0,25.4,26.3,55940,0.0,1.0
2012-12-28,2.51,2.73,2.51,2.58,1115400,25.1,27.3,25.1,25.8,111540,0.0,1.0
2012-12-31,2.62,2.65,2.5,2.51,860300,26.2,26.5,25.0,25.1,86030,0.0,1.0
2013-01-02,2.83,2.88,2.7,2.74,493300,28.3,28.8,27.0,27.4,49330,0.0,1.0
2013-01-03,2.9,2.96,2.8,2.85,439000,29.0,29.6,28.0,28.5,43900,0.0,1.0
2013-01-04,2.9,2.95,2.86,2.94,264800,29.0,29.5,28.6,29.4,26480,0.0,1.0
2013-01-07,2.79,2.9,2.75,2.88,313400,27.9,29.0,27.5,28.8,31340,0.0,1.0
2013-01-08,2.82,2.85,2.73,2.8,212300,28.2,28.5,27.3,28.0,21230,0.0,1.0
2013-01-09,2.9,2.93,2.82,2.83,156500,29.0,29.3,28.2,28.3,15650,0.0,1.0
2013-01-10,2.76,2.9,2.74,2.9,300200,27.6,29.0,27.4,29.0,30020,0.0,1.0
2013-01-11,2.72,2.88,2.7,2.86,340700,27.2,28.8,27.0,28.6,34070,0.0,1.0
2013-01-14,2.7,2.799,2.66,2.75,278100,27.0,27.99,26.6,27.5,27810,0.0,1.0
2013-01-15,2.83,2.84,2.67,2.67,525700,28.3,28.4,26.7,26.7,52570,0.0,1.0
2013-01-16,2.78,2.94,2.75,2.83,355100,27.8,29.4,27.5,28.3,35510,0.0,1.0
2013-01-17,2.82,2.89,2.75,2.82,230100,28.2,28.9,27.5,28.2,23010,0.0,1.0
2013-01-18,2.79,2.81,2.74,2.81,209900,27.9,28.1,27.4,28.1,20990,0.0,1.0
2013-01-22,2.79,2.85,2.77,2.78,241300,27.9,28.5,27.7,27.8,24130,0.0,1.0
2013-01-23,2.75,2.81,2.75,2.78,212000,27.5,28.1,27.5,27.8,21200,0.0,1.0
2013-01-24,2.8,2.83,2.7,2.74,419300,28.0,28.3,27.0,27.4,41930,0.0,1.0
2013-01-25,2.75,2.8048,2.7,2.79,300400,27.5,28.048,27.0,27.9,30040,0.0,1.0
2013-01-28,2.73,2.75,2.68,2.75,177500,27.3,27.5,26.8,27.5,17750,0.0,1.0
2013-01-29,2.71,2.75,2.68,2.72,209300,27.1,27.5,26.8,27.2,20930,0.0,1.0
2013-01-30,2.61,2.7201,2.6,2.72,402900,26.1,27.201,26.0,27.2,40290,0.0,1.0
2013-01-31,2.65,2.65,2.6,2.62,156600,26.5,26.5,26.0,26.2,15660,0.0,1.0
2013-02-01,2.67,2.7399,2.62,2.69,316100,26.7,27.399,26.2,26.9,31610,0.0,1.0
2013-02-04,2.69,2.77,2.65,2.66,331900,26.9,27.7,26.5,26.6,33190,0.0,1.0
2013-02-05,2.7,2.73,2.68,2.69,143300,27.0,27.3,26.8,26.9,14330,0.0,1.0
2013-02-06,2.91,2.92,2.7,2.72,632400,29.1,29.2,27.0,27.2,63240,0.0,1.0
2013-02-07,2.84,2.96,2.775,2.95,419900,28.4,29.6,27.75,29.5,41990,0.0,1.0
2013-02-08,2.83,2.89,2.79,2.84,259400,28.3,28.9,27.9,28.4,25940,0.0,1.0
2013-02-11,3.13,3.2,2.79,2.79,1507100,31.3,32.0,27.9,27.9,150710,0.0,1.0
2013-02-12,3.15,3.25,2.8,3.08,1869700,31.5,32.5,28.0,30.8,186970,0.0,1.0
2013-02-13,3.27,3.28,3.13,3.19,852700,32.7,32.8,31.3,31.9,85270,0.0,1.0
2013-02-14,3.15,3.34,3.15,3.27,664100,31.5,33.4,31.5,32.7,66410,0.0,1.0
2013-02-15,3.17,3.25,3.15,3.25,428200,31.7,32.5,31.5,32.5,42820,0.0,1.0
2013-02-19,3.14,3.29,3.12,3.17,560900,31.4,32.9,31.2,31.7,56090,0.0,1.0
2013-02-20,3.08,3.19,3.07,3.14,315900,30.8,31.9,30.7,31.4,31590,0.0,1.0
2013-02-21,3.08,3.14,2.9615,3.08,492100,30.8,31.4,29.615,30.8,49210,0.0,1.0
2013-02-22,3.19,3.2,3.085,3.11,306500,31.9,32.0,30.85,31.1,30650,0.0,1.0
2013-02-25,2.95,3.24,2.95,3.24,383300,29.5,32.4,29.5,32.4,38330,0.0,1.0
2013-02-26,2.85,3.0,2.85,2.93,785000,28.5,30.0,28.5,29.3,78500,0.0,1.0
2013-02-27,2.94,2.97,2.85,2.85,356500,29.4,29.7,28.5,28.5,35650,0.0,1.0
2013-02-28,2.89,3.05,2.87,2.94,393100,28.9,30.5,28.7,29.4,39310,0.0,1.0
2013-03-01,2.88,2.96,2.85,2.91,205700,28.8,29.6,28.5,29.1,20570,0.0,1.0
2013-03-04,2.77,2.87,2.72,2.86,508500,27.7,28.7,27.2,28.6,50850,0.0,1.0
2013-03-05,2.7,2.8,2.683,2.77,450000,27.0,28.0,26.83,27.7,45000,0.0,1.0
2013-03-06,2.75,2.8,2.7,2.71,311800,27.5,28.0,27.0,27.1,31180,0.0,1.0
2013-03-07,2.7,2.775,2.68,2.75,279500,27.0,27.75,26.8,27.5,27950,0.0,1.0
2013-03-08,2.78,2.81,2.72,2.73,285000,27.8,28.1,27.2,27.3,28500,0.0,1.0
2013-03-11,2.7,2.79,2.69,2.77,302800,27.0,27.9,26.9,27.7,30280,0.0,1.0
2013-03-12,2.85,2.88,2.7,2.7,466200,28.5,28.8,27.0,27.0,46620,0.0,1.0
2013-03-13,2.86,2.88,2.81,2.85,266900,28.6,28.8,28.1,28.5,26690,0.0,1.0
2013-03-14,2.78,2.87,2.76,2.86,336700,27.8,28.7,27.6,28.6,33670,0.0,1.0
2013-03-15,2.79,2.82,2.71,2.75,733400,27.9,28.2,27.1,27.5,73340,0.0,1.0
2013-03-18,2.8,2.86,2.72,2.77,282700,28.0,28.6,27.2,27.7,28270,0.0,1.0
2013-03-19,2.79,2.86,2.775,2.8,306400,27.9,28.6,27.75,28.0,30640,0.0,1.0
2013-03-20,2.785,2.83,2.71,2.82,203300,27.85,28.3,27.1,28.2,20330,0.0,1.0
2013-03-21,2.8,2.83,2.765,2.77,204600,28.0,28.3,27.65,27.7,20460,0.0,1.0
2013-03-22,2.71,2.82,2.7,2.81,423800,27.1,28.2,27.0,28.1,42380,0.0,1.0
2013-03-25,2.78,2.8,2.66,2.73,510900,27.8,28.0,26.6,27.3,51090,0.0,1.0
2013-03-26,2.64,2.83,2.6,2.83,622800,26.4,28.3,26.0,28.3,62280,0.0,1.0
2013-03-27,2.61,2.655,2.6,2.6,324600,26.1,26.55,26.0,26.0,32460,0.0,1.0
2013-03-28,2.67,2.69,2.57,2.62,542200,26.7,26.9,25.7,26.2,54220,0.0,1.0
2013-04-01,2.57,2.68,2.54,2.67,478400,25.7,26.8,25.4,26.7,47840,0.0,1.0
2013-04-02,2.685,2.7599,2.61,2.75,529900,26.85,27.599,26.1,27.5,52990,0.0,1.0
2013-04-03,2.59,2.72,2.59,2.7,360000,25.9,27.2,25.9,27.0,36000,0.0,1.0
2013-04-04,2.61,2.62,2.56,2.62,295100,26.1,26.2,25.6,26.2,29510,0.0,1.0
2013-04-05,2.53,2.64,2.52,2.61,367800,25.3,26.4,25.2,26.1,36780,0.0,1.0
2013-04-08,2.59,2.59,2.51,2.54,295800,25.9,25.9,25.1,25.4,29580,0.0,1.0
2013-04-09,2.57,2.68,2.56,2.59,424700,25.7,26.8,25.6,25.9,42470,0.0,1.0
2013-04-10,2.58,2.68,2.58,2.59,383900,25.8,26.8,25.8,25.9,38390,0.0,1.0
2013-04-11,2.64,2.7,2.56,2.56,430400,26.4,27.0,25.6,25.6,43040,0.0,1.0
2013-04-12,2.6,2.67,2.58,2.64,404500,26.0,26.7,25.8,26.4,40450,0.0,1.0
2013-04-15,2.43,2.63,2.43,2.61,679900,24.3,26.3,24.3,26.1,67990,0.0,1.0
2013-04-16,2.35,2.51,2.325,2.51,731100,23.5,25.1,23.25,25.1,73110,0.0,1.0
2013-04-17,2.43,2.46,2.33,2.36,608800,24.3,24.6,23.3,23.6,60880,0.0,1.0
2013-04-18,2.365,2.45,2.34,2.45,574300,23.65,24.5,23.4,24.5,57430,0.0,1.0
2013-04-19,2.51,2.535,2.3,2.36,475100,25.1,25.35,23.0,23.6,47510,0.0,1.0
2013-04-22,2.41,2.551,2.41,2.52,352000,24.1,25.51,24.1,25.2,35200,0.0,1.0
2013-04-23,2.43,2.5,2.39,2.43,482500,24.3,25.0,23.9,24.3,48250,0.0,1.0
2013-04-24,2.525,2.6203,2.42,2.42,576900,25.25,26.203,24.2,24.2,57690,0.0,1.0
2013-04-25,2.51,2.59,2.51,2.53,297800,25.1,25.9,25.1,25.3,29780,0.0,1.0
2013-04-26,2.53,2.55,2.5,2.52,237800,25.3,25.5,25.0,25.2,23780,0.0,1.0
2013-04-29,2.43,2.57,2.43,2.56,378800,24.3,25.7,24.3,25.6,37880,0.0,1.0
2013-04-30,2.51,2.535,2.44,2.44,210300,25.1,25.35,24.4,24.4,21030,0.0,1.0
2013-05-01,2.35,2.51,2.35,2.51,391100,23.5,25.1,23.5,25.1,39110,0.0,1.0
2013-05-02,2.37,2.45,2.33,2.4,509000,23.7,24.5,23.3,24.0,50900,0.0,1.0
2013-05-03,2.42,2.45,2.375,2.4,332000,24.2,24.5,23.75,24.0,33200,0.0,1.0
2013-05-06,2.48,2.48,2.41,2.44,253100,24.8,24.8,24.1,24.4,25310,0.0,1.0
2013-05-07,2.57,2.57,2.42,2.49,449100,25.7,25.7,24.2,24.9,44910,0.0,1.0
2013-05-08,2.52,2.599,2.51,2.53,170400,25.2,25.99,25.1,25.3,17040,0.0,1.0
2013-05-09,2.44,2.547,2.44,2.51,160500,24.4,25.47,24.4,25.1,16050,0.0,1.0
2013-05-10,2.41,2.47,2.39,2.46,269000,24.1,24.7,23.9,24.6,26900,0.0,1.0
2013-05-13,2.47,2.5,2.4,2.4,150400,24.7,25.0,24.0,24.0,15040,0.0,1.0
2013-05-14,2.47,2.52,2.42,2.46,155400,24.7,25.2,24.2,24.6,15540,0.0,1.0
2013-05-15,2.51,2.56,2.47,2.48,200100,25.1,25.6,24.7,24.8,20010,0.0,1.0
2013-05-16,2.43,2.525,2.43,2.51,170500,24.3,25.25,24.3,25.1,17050,0.0,1.0
2013-05-17,2.52,2.55,2.43,2.46,334900,25.2,25.5,24.3,24.6,33490,0.0,1.0
2013-05-20,2.73,2.79,2.5,2.52,1300900,27.3,27.9,25.0,25.2,130090,0.0,1.0
2013-05-21,3.04,3.06,2.73,2.8,1875400,30.4,30.6,27.3,28.0,187540,0.0,1.0
2013-05-22,2.71,3.05,2.6901,3.01,963900,27.1,30.5,26.901,30.1,96390,0.0,1.0
2013-05-23,2.68,2.76,2.61,2.69,295900,26.8,27.6,26.1,26.9,29590,0.0,1.0
2013-05-24,2.68,2.75,2.6,2.7,425300,26.8,27.5,26.0,27.0,42530,0.0,1.0
2013-05-28,2.92,3.02,2.76,2.76,1072200,29.2,30.2,27.6,27.6,107220,0.0,1.0
2013-05-29,2.83,2.958,2.725,2.9,820700,28.3,29.58,27.25,29.0,82070,0.0,1.0
2013-05-30,2.88,3.05,2.775,2.85,1184400,28.8,30.5,27.75,28.5,118440,0.0,1.0
2013-05-31,2.66,2.88,2.65,2.86,1275700,26.6,28.8,26.5,28.6,127570,0.0,1.0
2013-06-03,2.71,2.73,2.55,2.61,990000,27.1,27.3,25.5,26.1,99000,0.0,1.0
2013-06-04,2.65,2.8,2.63,2.73,478200,26.5,28.0,26.3,27.3,47820,0.0,1.0
2013-06-05,2.61,2.78,2.56,2.63,550300,26.1,27.8,25.6,26.3,55030,0.0,1.0
2013-06-06,2.57,2.65,2.56,2.62,365900,25.7,26.5,25.6,26.2,36590,0.0,1.0
2013-06-07,2.52,2.62,2.505,2.57,629300,25.2,26.2,25.05,25.7,62930,0.0,1.0
2013-06-10,2.68,2.69,2.52,2.53,527400,26.8,26.9,25.2,25.3,52740,0.0,1.0
2013-06-11,2.55,2.68,2.55,2.68,476000,25.5,26.8,25.5,26.8,47600,0.0,1.0
2013-06-12,2.5,2.63,2.5,2.63,442400,25.0,26.3,25.0,26.3,44240,0.0,1.0
2013-06-13,2.65,2.65,2.47,2.51,529800,26.5,26.5,24.7,25.1,52980,0.0,1.0
2013-06-14,2.35,2.58,2.35,2.57,1678000,23.5,25.8,23.5,25.7,167800,0.0,1.0
2013-06-17,2.3,2.41,2.3,2.32,603800,23.0,24.1,23.0,23.2,60380,0.0,1.0
2013-06-18,2.16,2.26,2.12,2.24,1307300,21.6,22.6,21.2,22.4,130730,0.0,1.0
2013-06-19,2.26,2.31,2.12,2.13,614600,22.6,23.1,21.2,21.3,61460,0.0,1.0
2013-06-20,2.2,2.28,2.17,2.18,681200,22.0,22.8,21.7,21.8,68120,0.0,1.0
2013-06-21,2.27,2.27,2.2,2.21,447100,22.7,22.7,22.0,22.1,44710,0.0,1.0
2013-06-24,2.19,2.25,2.15,2.25,318300,21.9,22.5,21.5,22.5,31830,0.0,1.0
2013-06-25,2.25,2.27,2.17,2.23,304500,22.5,22.7,21.7,22.3,30450,0.0,1.0
2013-06-26,2.28,2.34,2.26,2.27,527100,22.8,23.4,22.6,22.7,52710,0.0,1.0
2013-06-27,2.34,2.5,2.25,2.29,1409600,23.4,25.0,22.5,22.9,140960,0.0,1.0
2013-06-28,2.64,2.71,2.42,2.61,3556500,26.4,27.1,24.2,26.1,355650,0.0,1.0
2013-07-01,2.76,2.86,2.6,2.66,1414100,27.6,28.6,26.0,26.6,141410,0.0,1.0
2013-07-02,2.52,2.76,2.48,2.74,883400,25.2,27.6,24.8,27.4,88340,0.0,1.0
2013-07-03,2.51,2.58,2.46,2.58,186600,25.1,25.8,24.6,25.8,18660,0.0,1.0
2013-07-05,2.63,2.64,2.48,2.58,429200,26.3,26.4,24.8,25.8,42920,0.0,1.0
2013-07-08,2.61,2.75,2.575,2.65,894400,26.1,27.5,25.75,26.5,89440,0.0,1.0
2013-07-09,2.51,2.62,2.45,2.62,539000,25.1,26.2,24.5,26.2,53900,0.0,1.0
2013-07-10,2.56,2.599,2.45,2.5,269600,25.6,25.99,24.5,25.0,26960,0.0,1.0
2013-07-11,2.64,2.64,2.53,2.56,335900,26.4,26.4,25.3,25.6,33590,0.0,1.0
2013-07-12,2.64,2.655,2.5997,2.63,291400,26.4,26.55,25.997,26.3,29140,0.0,1.0
2013-07-15,2.68,2.7,2.56,2.61,347300,26.8,27.0,25.6,26.1,34730,0.0,1.0
2013-07-16,2.73,2.78,2.61,2.67,520900,27.3,27.8,26.1,26.7,52090,0.0,1.0
2013-07-17,2.84,2.85,2.68,2.74,787400,28.4,28.5,26.8,27.4,78740,0.0,1.0
2013-07-18,2.72,2.89,2.6755,2.84,681600,27.2,28.9,26.755,28.4,68160,0.0,1.0
2013-07-19,2.8,2.82,2.7001,2.72,406900,28.0,28.2,27.001,27.2,40690,0.0,1.0
2013-07-22,3.03,3.05,2.8,2.82,1409600,30.3,30.5,28.0,28.2,140960,0.0,1.0
2013-07-23,2.81,3.0601,2.75,3.03,896200,28.1,30.601,27.5,30.3,89620,0.0,1.0
2013-07-24,2.78,2.83,2.71,2.81,433600,27.8,28.3,27.1,28.1,43360,0.0,1.0
2013-07-25,2.78,2.86,2.73,2.77,275700,27.8,28.6,27.3,27.7,27570,0.0,1.0
2013-07-26,2.76,2.82,2.73,2.78,362000,27.6,28.2,27.3,27.8,36200,0.0,1.0
2013-07-29,2.68,2.78,2.68,2.77,244000,26.8,27.8,26.8,27.7,24400,0.0,1.0
2013-07-30,2.62,2.7,2.61,2.7,323200,26.2,27.0,26.1,27.0,32320,0.0,1.0
2013-07-31,2.51,2.67,2.51,2.66,564900,25.1,26.7,25.1,26.6,56490,0.0,1.0
2013-08-01,2.57,2.59,2.51,2.53,327000,25.7,25.9,25.1,25.3,32700,0.0,1.0
2013-08-02,2.55,2.62,2.51,2.57,315800,25.5,26.2,25.1,25.7,31580,0.0,1.0
2013-08-05,2.63,2.68,2.57,2.61,321200,26.3,26.8,25.7,26.1,32120,0.0,1.0
2013-08-06,2.55,2.685,2.51,2.61,475100,25.5,26.85,25.1,26.1,47510,0.0,1.0
2013-08-07,2.44,2.64,2.37,2.62,675300,24.4,26.4,23.7,26.2,67530,0.0,1.0
2013-08-08,2.48,2.54,2.39,2.5,559900,24.8,25.4,23.9,25.0,55990,0.0,1.0
2013-08-09,2.43,2.48,2.405,2.48,419300,24.3,24.8,24.05,24.8,41930,0.0,1.0
2013-08-12,2.56,2.57,2.43,2.43,616700,25.6,25.7,24.3,24.3,61670,0.0,1.0
2013-08-13,2.535,2.68,2.5,2.59,490400,25.35,26.8,25.0,25.9,49040,0.0,1.0
2013-08-14,2.55,2.58,2.49,2.52,424300,25.5,25.8,24.9,25.2,42430,0.0,1.0
2013-08-15,2.47,2.58,2.4,2.51,664700,24.7,25.8,24.0,25.1,66470,0.0,1.0
2013-08-16,2.55,2.59,2.46,2.47,386100,25.5,25.9,24.6,24.7,38610,0.0,1.0
2013-08-19,2.42,2.58,2.42,2.57,285600,24.2,25.8,24.2,25.7,28560,0.0,1.0
2013-08-20,2.46,2.49,2.4,2.43,374600,24.6,24.9,24.0,24.3,37460,0.0,1.0
2013-08-21,2.44,2.49,2.4,2.46,416300,24.4,24.9,24.0,24.6,41630,0.0,1.0
2013-08-22,2.42,2.5,2.38,2.38,243500,24.2,25.0,23.8,23.8,24350,0.0,1.0
2013-08-23,2.45,2.46,2.38,2.42,243600,24.5,24.6,23.8,24.2,24360,0.0,1.0
2013-08-26,2.51,2.535,2.435,2.46,401200,25.1,25.35,24.35,24.6,40120,0.0,1.0
2013-08-27,2.38,2.48,2.35,2.47,520200,23.8,24.8,23.5,24.7,52020,0.0,1.0
2013-08-28,2.43,2.44,2.36,2.39,335600,24.3,24.4,23.6,23.9,33560,0.0,1.0
2013-08-29,2.44,2.45,2.38,2.42,342100,24.4,24.5,23.8,24.2,34210,0.0,1.0
2013-08-30,2.37,2.47,2.37,2.44,759800,23.7,24.7,23.7,24.4,75980,0.0,1.0
2013-09-03,2.32,2.39,2.3,2.37,480300,23.2,23.9,23.0,23.7,48030,0.0,1.0
2013-09-04,2.365,2.42,2.31,2.31,423300,23.65,24.2,23.1,23.1,42330,0.0,1.0
2013-09-05,2.36,2.43,2.36,2.37,394900,23.6,24.3,23.6,23.7,39490,0.0,1.0
2013-09-06,2.36,2.42,2.33,2.38,228300,23.6,24.2,23.3,23.8,22830,0.0,1.0
2013-09-09,2.49,2.54,2.35,2.38,709200,24.9,25.4,23.5,23.8,70920,0.0,1.0
2013-09-10,2.58,2.63,2.46,2.55,536600,25.8,26.3,24.6,25.5,53660,0.0,1.0
2013-09-11,2.61,2.62,2.46,2.59,450500,26.1,26.2,24.6,25.9,45050,0.0,1.0
2013-09-12,2.47,2.64,2.46,2.61,379700,24.7,26.4,24.6,26.1,37970,0.0,1.0
2013-09-13,2.52,2.57,2.47,2.48,197000,25.2,25.7,24.7,24.8,19700,0.0,1.0
2013-09-16,2.4,2.49,2.36,2.48,909300,24.0,24.9,23.6,24.8,90930,0.0,1.0
2013-09-17,2.4,2.4,2.35,2.4,266800,24.0,24.0,23.5,24.0,26680,0.0,1.0
2013-09-18,2.409,2.48,2.38,2.39,316900,24.09,24.8,23.8,23.9,31690,0.0,1.0
2013-09-19,2.44,2.46,2.4,2.44,186900,24.4,24.6,24.0,24.4,18690,0.0,1.0
2013-09-20,2.42,2.44,2.37,2.44,483200,24.2,24.4,23.7,24.4,48320,0.0,1.0
2013-09-23,2.34,2.41,2.31,2.41,502700,23.4,24.1,23.1,24.1,50270,0.0,1.0
2013-09-24,2.4,2.4,2.33,2.33,198300,24.0,24.0,23.3,23.3,19830,0.0,1.0
2013-09-25,2.31,2.4,2.31,2.38,406400,23.1,24.0,23.1,23.8,40640,0.0,1.0
2013-09-26,2.42,2.43,2.35,2.35,438300,24.2,24.3,23.5,23.5,43830,0.0,1.0
2013-09-27,2.31,2.45,2.31,2.42,636800,23.1,24.5,23.1,24.2,63680,0.0,1.0
2013-09-30,2.34,2.34,2.28,2.29,516000,23.4,23.4,22.8,22.9,51600,0.0,1.0
2013-10-01,2.27,2.32,2.25,2.3,748500,22.7,23.2,22.5,23.0,74850,0.0,1.0
2013-10-02,2.22,2.28,2.22,2.27,441900,22.2,22.8,22.2,22.7,44190,0.0,1.0
2013-10-03,2.21,2.25,2.19,2.21,327700,22.1,22.5,21.9,22.1,32770,0.0,1.0
2013-10-04,2.21,2.23,2.2,2.21,279900,22.1,22.3,22.0,22.1,27990,0.0,1.0
2013-10-07,2.17,2.26,2.17,2.2,302400,21.7,22.6,21.7,22.0,30240,0.0,1.0
2013-10-08,2.18,2.26,2.17,2.21,293300,21.8,22.6,21.7,22.1,29330,0.0,1.0
2013-10-09,2.19,2.2,2.15,2.18,344800,21.9,22.0,21.5,21.8,34480,0.0,1.0
2013-10-10,2.25,2.25,2.19,2.24,311700,22.5,22.5,21.9,22.4,31170,0.0,1.0
2013-10-11,2.27,2.27,2.22,2.23,184700,22.7,22.7,22.2,22.3,18470,0.0,1.0
2013-10-14,2.29,2.29,2.24,2.27,244600,22.9,22.9,22.4,22.7,24460,0.0,1.0
2013-10-15,2.2,2.29,2.2,2.29,272300,22.0,22.9,22.0,22.9,27230,0.0,1.0
2013-10-16,2.225,2.27,2.2,2.23,229100,22.25,22.7,22.0,22.3,22910,0.0,1.0
2013-10-17,2.28,2.28,2.22,2.22,301100,22.8,22.8,22.2,22.2,30110,0.0,1.0
2013-10-18,2.29,2.3,2.26,2.29,335700,22.9,23.0,22.6,22.9,33570,0.0,1.0
2013-10-21,2.37,2.4,2.29,2.3,473000,23.7,24.0,22.9,23.0,47300,0.0,1.0
2013-10-22,2.32,2.42,2.3,2.39,424500,23.2,24.2,23.0,23.9,42450,0.0,1.0
2013-10-23,2.285,2.32,2.27,2.3,290000,22.85,23.2,22.7,23.0,29000,0.0,1.0
2013-10-24,2.29,2.3,2.27,2.29,195000,22.9,23.0,22.7,22.9,19500,0.0,1.0
2013-10-25,2.32,2.34,2.2875,2.31,213800,23.2,23.4,22.875,23.1,21380,0.0,1.0
2013-10-28,2.32,2.33,2.3,2.32,272200,23.2,23.3,23.0,23.2,27220,0.0,1.0
2013-10-29,2.29,2.35,2.28,2.31,609700,22.9,23.5,22.8,23.1,60970,0.0,1.0
2013-10-30,2.29,2.31,2.27,2.3,232900,22.9,23.1,22.7,23.0,23290,0.0,1.0
2013-10-31,2.18,2.3,2.18,2.3,657700,21.8,23.0,21.8,23.0,65770,0.0,1.0
2013-11-01,2.09,2.2,2.08,2.18,905800,20.9,22.0,20.8,21.8,90580,0.0,1.0
2013-11-04,2.01,2.11,1.99,2.09,959800,20.1,21.1,19.9,20.9,95980,0.0,1.0
2013-11-05,2.02,2.02,1.96,1.99,480500,20.2,20.2,19.6,19.9,48050,0.0,1.0
2013-11-06,2.11,2.13,2.0,2.03,519400,21.1,21.3,20.0,20.3,51940,0.0,1.0
2013-11-07,1.95,2.13,1.91,2.13,945600,19.5,21.3,19.1,21.3,94560,0.0,1.0
2013-11-08,1.93,1.97,1.89,1.94,600500,19.3,19.7,18.9,19.4,60050,0.0,1.0
2013-11-11,1.97,2.01,1.93,1.94,377800,19.7,20.1,19.3,19.4,37780,0.0,1.0
2013-11-12,2.0,2.01,1.96,1.96,327900,20.0,20.1,19.6,19.6,32790,0.0,1.0
2013-11-13,1.97,2.04,1.92,2.0,619900,19.7,20.4,19.2,20.0,61990,0.0,1.0
2013-11-14,1.94,1.97,1.93,1.96,445400,19.4,19.7,19.3,19.6,44540,0.0,1.0
2013-11-15,1.88,1.95,1.87,1.95,447600,18.8,19.5,18.7,19.5,44760,0.0,1.0
2013-11-18,1.61,1.9,1.61,1.88,2001800,16.1,19.0,16.1,18.8,200180,0.0,1.0
2013-11-19,1.69,1.7,1.595,1.61,946500,16.9,17.0,15.95,16.1,94650,0.0,1.0
2013-11-20,1.61,1.7,1.6,1.68,505500,16.1,17.0,16.0,16.8,50550,0.0,1.0
2013-11-21,1.51,1.62,1.49,1.6,935200,15.1,16.2,14.9,16.0,93520,0.0,1.0
2013-11-22,1.49,1.51,1.42,1.5,1579900,14.9,15.1,14.2,15.0,157990,0.0,1.0
2013-11-25,1.5,1.54,1.45,1.48,784400,15.0,15.4,14.5,14.8,78440,0.0,1.0
2013-11-26,1.51,1.52,1.475,1.5,446100,15.1,15.2,14.75,15.0,44610,0.0,1.0
2013-11-27,1.51,1.52,1.46,1.52,641400,15.1,15.2,14.6,15.2,64140,0.0,1.0
2013-11-29,1.63,1.69,1.53,1.54,1839800,16.3,16.9,15.3,15.4,183980,0.0,1.0
2013-12-02,1.57,1.62,1.54,1.55,1369500,15.7,16.2,15.4,15.5,136950,0.0,1.0
2013-12-03,1.55,1.561,1.53,1.56,501000,15.5,15.61,15.3,15.6,50100,0.0,1.0
2013-12-04,1.5,1.55,1.5,1.55,588800,15.0,15.5,15.0,15.5,58880,0.0,1.0
2013-12-05,1.51,1.53,1.49,1.5,412600,15.1,15.3,14.9,15.0,41260,0.0,1.0
2013-12-06,1.54,1.57,1.5197,1.52,639600,15.4,15.7,15.197,15.2,63960,0.0,1.0
2013-12-09,1.51,1.56,1.5,1.54,517600,15.1,15.6,15.0,15.4,51760,0.0,1.0
2013-12-10,1.51,1.52,1.47,1.51,805800,15.1,15.2,14.7,15.1,80580,0.0,1.0
2013-12-11,1.48,1.52,1.45,1.52,484700,14.8,15.2,14.5,15.2,48470,0.0,1.0
2013-12-12,1.44,1.48,1.42,1.47,667900,14.4,14.8,14.2,14.7,66790,0.0,1.0
2013-12-13,1.43,1.48,1.42,1.47,555900,14.3,14.8,14.2,14.7,55590,0.0,1.0
2013-12-16,1.39,1.445,1.39,1.44,704100,13.9,14.45,13.9,14.4,70410,0.0,1.0
2013-12-17,1.44,1.5,1.37,1.37,2109100,14.4,15.0,13.7,13.7,210910,0.0,1.0
2013-12-18,1.44,1.46,1.42,1.46,662800,14.4,14.6,14.2,14.6,66280,0.0,1.0
2013-12-19,1.42,1.44,1.4,1.44,576300,14.2,14.4,14.0,14.4,57630,0.0,1.0
2013-12-20,1.44,1.46,1.41,1.42,1229400,14.4,14.6,14.1,14.2,122940,0.0,1.0
2013-12-23,1.46,1.49,1.43,1.47,863300,14.6,14.9,14.3,14.7,86330,0.0,1.0
2013-12-24,1.54,1.55,1.44,1.47,800600,15.4,15.5,14.4,14.7,80060,0.0,1.0
2013-12-26,1.49,1.55,1.48,1.52,606200,14.9,15.5,14.8,15.2,60620,0.0,1.0
2013-12-27,1.5,1.52,1.46,1.49,801200,15.0,15.2,14.6,14.9,80120,0.0,1.0
2013-12-30,1.52,1.54,1.48,1.48,1522000,15.2,15.4,14.8,14.8,152200,0.0,1.0
2013-12-31,1.64,1.67,1.5,1.51,2251400,16.4,16.7,15.0,15.1,225140,0.0,1.0
2014-01-02,1.74,1.75,1.58,1.62,1438100,17.4,17.5,15.8,16.2,143810,0.0,1.0
2014-01-03,1.64,1.7601,1.62,1.76,1015900,16.4,17.601,16.2,17.6,101590,0.0,1.0
2014-01-06,1.64,1.665,1.6,1.64,525300,16.4,16.65,16.0,16.4,52530,0.0,1.0
2014-01-07,1.68,1.75,1.62,1.64,1166100,16.8,17.5,16.2,16.4,116610,0.0,1.0
2014-01-08,1.67,1.75,1.6304,1.69,598900,16.7,17.5,16.304,16.9,59890,0.0,1.0
2014-01-09,1.69,1.7,1.655,1.66,508500,16.9,17.0,16.55,16.6,50850,0.0,1.0
2014-01-10,1.72,1.74,1.67,1.69,523400,17.2,17.4,16.7,16.9,52340,0.0,1.0
2014-01-13,1.59,1.73,1.56,1.73,1185900,15.9,17.3,15.6,17.3,118590,0.0,1.0
2014-01-14,1.65,1.66,1.5801,1.59,490900,16.5,16.6,15.801,15.9,49090,0.0,1.0
2014-01-15,1.79,1.83,1.67,1.68,1528500,17.9,18.3,16.7,16.8,152850,0.0,1.0
2014-01-16,1.76,1.82,1.7,1.8,557400,17.6,18.2,17.0,18.0,55740,0.0,1.0
2014-01-17,1.73,1.82,1.71,1.77,536800,17.3,18.2,17.1,17.7,53680,0.0,1.0
2014-01-21,1.73,1.78,1.68,1.78,493800,17.3,17.8,16.8,17.8,49380,0.0,1.0
2014-01-22,1.7,1.73,1.69,1.72,362000,17.0,17.3,16.9,17.2,36200,0.0,1.0
2014-01-23,1.66,1.72,1.66,1.7,377100,16.6,17.2,16.6,17.0,37710,0.0,1.0
2014-01-24,1.56,1.6798,1.56,1.66,937100,15.6,16.798,15.6,16.6,93710,0.0,1.0
2014-01-27,1.525,1.57,1.52,1.56,611200,15.25,15.7,15.2,15.6,61120,0.0,1.0
2014-01-28,1.51,1.56,1.5,1.52,436600,15.1,15.6,15.0,15.2,43660,0.0,1.0
2014-01-29,1.47,1.51,1.47,1.49,497500,14.7,15.1,14.7,14.9,49750,0.0,1.0
2014-01-30,1.55,1.56,1.47,1.5,524900,15.5,15.6,14.7,15.0,52490,0.0,1.0
2014-01-31,1.5,1.53,1.5,1.51,306600,15.0,15.3,15.0,15.1,30660,0.0,1.0
2014-02-03,1.45,1.53,1.45,1.51,536200,14.5,15.3,14.5,15.1,53620,0.0,1.0
2014-02-04,1.43,1.51,1.43,1.45,461300,14.3,15.1,14.3,14.5,46130,0.0,1.0
2014-02-05,1.43,1.47,1.43,1.43,386500,14.3,14.7,14.3,14.3,38650,0.0,1.0
2014-02-06,1.48,1.62,1.46,1.49,982700,14.8,16.2,14.6,14.9,98270,0.0,1.0
2014-02-07,1.54,1.6,1.5,1.5,586300,15.4,16.0,15.0,15.0,58630,0.0,1.0
2014-02-10,1.56,1.6,1.5,1.55,1085000,15.6,16.0,15.0,15.5,108500,0.0,1.0
2014-02-11,1.63,1.69,1.54,1.54,2173500,16.3,16.9,15.4,15.4,217350,0.0,1.0
2014-02-12,1.625,1.72,1.5935,1.65,1634300,16.25,17.2,15.935,16.5,163430,0.0,1.0
2014-02-13,1.66,1.7,1.6,1.61,897700,16.6,17.0,16.0,16.1,89770,0.0,1.0
2014-02-14,1.68,1.69,1.66,1.67,553500,16.8,16.9,16.6,16.7,55350,0.0,1.0
2014-02-18,1.81,1.89,1.69,1.7,2750400,18.1,18.9,16.9,17.0,275040,0.0,1.0
2014-02-19,2.07,2.25,1.8501,1.89,6733700,20.7,22.5,18.501,18.9,673370,0.0,1.0
2014-02-20,1.94,2.0399,1.9,1.98,1811500,19.4,20.399,19.0,19.8,181150,0.0,1.0
2014-02-21,1.92,1.97,1.89,1.96,787300,19.2,19.7,18.9,19.6,78730,0.0,1.0
2014-02-24,1.93,1.95,1.89,1.92,708100,19.3,19.5,18.9,19.2,70810,0.0,1.0
2014-02-25,1.83,1.93,1.81,1.93,1118800,18.3,19.3,18.1,19.3,111880,0.0,1.0
2014-02-26,1.81,1.83,1.79,1.82,810800,18.1,18.3,17.9,18.2,81080,0.0,1.0
2014-02-27,1.86,1.89,1.8,1.8,1318000,18.6,18.9,18.0,18.0,131800,0.0,1.0
2014-02-28,1.85,1.96,1.82,1.87,1233400,18.5,19.6,18.2,18.7,123340,0.0,1.0
2014-03-03,1.83,1.84,1.79,1.79,671900,18.3,18.4,17.9,17.9,67190,0.0,1.0
2014-03-04,1.96,2.05,1.85,1.85,1860300,19.6,20.5,18.5,18.5,186030,0.0,1.0
2014-03-05,2.22,2.335,2.03,2.154,4122400,22.2,23.35,20.3,21.54,412240,0.0,1.0
2014-03-06,2.11,2.35,2.11,2.24,2154900,21.1,23.5,21.1,22.4,215490,0.0,1.0
2014-03-07,2.24,2.25,2.05,2.18,1480900,22.4,22.5,20.5,21.8,148090,0.0,1.0
2014-03-10,2.18,2.3,2.15,2.25,1431700,21.8,23.0,21.5,22.5,143170,0.0,1.0
2014-03-11,2.31,2.68,2.18,2.23,6349100,23.1,26.8,21.8,22.3,634910,0.0,1.0
2014-03-12,2.23,2.37,2.2,2.3,1384400,22.3,23.7,22.0,23.0,138440,0.0,1.0
2014-03-13,2.13,2.39,2.12,2.24,1892700,21.3,23.9,21.2,22.4,189270,0.0,1.0
2014-03-14,2.09,2.19,2.06,2.11,1166800,20.9,21.9,20.6,21.1,116680,0.0,1.0
2014-03-17,2.16,2.21,2.11,2.11,966700,21.6,22.1,21.1,21.1,96670,0.0,1.0
2014-03-18,2.12,2.18,2.08,2.18,819900,21.2,21.8,20.8,21.8,81990,0.0,1.0
2014-03-19,2.07,2.35,2.06,2.13,1902100,20.7,23.5,20.6,21.3,190210,0.0,1.0
2014-03-20,1.96,2.08,1.92,2.06,1697300,19.6,20.8,19.2,20.6,169730,0.0,1.0
2014-03-21,2.02,2.05,1.95,1.97,891500,20.2,20.5,19.5,19.7,89150,0.0,1.0
2014-03-24,1.83,2.02,1.78,2.02,1486300,18.3,20.2,17.8,20.2,148630,0.0,1.0
2014-03-25,1.84,1.9,1.81,1.84,845200,18.4,19.0,18.1,18.4,84520,0.0,1.0
2014-03-26,1.66,1.87,1.65,1.87,2050200,16.6,18.7,16.5,18.7,205020,0.0,1.0
2014-03-27,1.66,1.7,1.6101,1.67,820200,16.6,17.0,16.101,16.7,82020,0.0,1.0
2014-03-28,1.63,1.71,1.61,1.67,1135600,16.3,17.1,16.1,16.7,113560,0.0,1.0
2014-03-31,1.61,1.68,1.58,1.65,1005100,16.1,16.8,15.8,16.5,100510,0.0,1.0
2014-04-01,1.63,1.68,1.59,1.6,2455400,16.3,16.8,15.9,16.0,245540,0.0,1.0
2014-04-02,1.6,1.669,1.56,1.63,1607900,16.0,16.69,15.6,16.3,160790,0.0,1.0
2014-04-03,1.53,1.64,1.53,1.59,1037400,15.3,16.4,15.3,15.9,103740,0.0,1.0
2014-04-04,1.51,1.6,1.5,1.53,1318100,15.1,16.0,15.0,15.3,131810,0.0,1.0
2014-04-07,1.45,1.519,1.42,1.51,1336700,14.5,15.19,14.2,15.1,133670,0.0,1.0
2014-04-08,1.46,1.5,1.42,1.44,749300,14.6,15.0,14.2,14.4,74930,0.0,1.0
2014-04-09,1.57,1.57,1.455,1.5,1324500,15.7,15.7,14.55,15.0,132450,0.0,1.0
2014-04-10,1.45,1.57,1.43,1.56,1277900,14.5,15.7,14.3,15.6,127790,0.0,1.0
2014-04-11,1.42,1.46,1.41,1.43,768200,14.2,14.6,14.1,14.3,76820,0.0,1.0
2014-04-14,1.43,1.49,1.41,1.46,771000,14.3,14.9,14.1,14.6,77100,0.0,1.0
2014-04-15,1.43,1.45,1.36,1.44,1142300,14.3,14.5,13.6,14.4,114230,0.0,1.0
2014-04-16,1.45,1.46,1.35,1.45,498300,14.5,14.6,13.5,14.5,49830,0.0,1.0
2014-04-17,1.42,1.46,1.39,1.44,431900,14.2,14.6,13.9,14.4,43190,0.0,1.0
2014-04-21,1.43,1.46,1.4,1.41,374500,14.3,14.6,14.0,14.1,37450,0.0,1.0
2014-04-22,1.48,1.49,1.43,1.43,546700,14.8,14.9,14.3,14.3,54670,0.0,1.0
2014-04-23,1.43,1.48,1.43,1.47,324700,14.3,14.8,14.3,14.7,32470,0.0,1.0
2014-04-24,1.42,1.45,1.41,1.45,332400,14.2,14.5,14.1,14.5,33240,0.0,1.0
2014-04-25,1.39,1.435,1.38,1.43,440200,13.9,14.35,13.8,14.3,44020,0.0,1.0
2014-04-28,1.31,1.39,1.3,1.39,1264800,13.1,13.9,13.0,13.9,126480,0.0,1.0
2014-04-29,1.31,1.345,1.31,1.31,453800,13.1,13.45,13.1,13.1,45380,0.0,1.0
2014-04-30,1.28,1.33,1.28,1.31,657500,12.8,13.3,12.8,13.1,65750,0.0,1.0
2014-05-01,1.36,1.36,1.3,1.3,647400,13.6,13.6,13.0,13.0,64740,0.0,1.0
2014-05-02,1.31,1.4,1.3,1.37,653700,13.1,14.0,13.0,13.7,65370,0.0,1.0
2014-05-05,1.31,1.34,1.3,1.31,320800,13.1,13.4,13.0,13.1,32080,0.0,1.0
2014-05-06,1.28,1.319,1.26,1.3,730700,12.8,13.19,12.6,13.0,73070,0.0,1.0
2014-05-07,1.28,1.29,1.26,1.28,780400,12.8,12.9,12.6,12.8,78040,0.0,1.0
2014-05-08,1.26,1.3,1.25,1.28,578000,12.6,13.0,12.5,12.8,57800,0.0,1.0
2014-05-09,1.28,1.3,1.25,1.25,298600,12.8,13.0,12.5,12.5,29860,0.0,1.0
2014-05-12,1.41,1.41,1.28,1.32,820900,14.1,14.1,12.8,13.2,82090,0.0,1.0
2014-05-13,1.35,1.41,1.33,1.41,486000,13.5,14.1,13.3,14.1,48600,0.0,1.0
2014-05-14,1.31,1.37,1.3,1.34,321800,13.1,13.7,13.0,13.4,32180,0.0,1.0
2014-05-15,1.29,1.32,1.28,1.3,318900,12.9,13.2,12.8,13.0,31890,0.0,1.0
2014-05-16,1.4,1.405,1.27,1.3,685200,14.0,14.05,12.7,13.0,68520,0.0,1.0
2014-05-19,1.5,1.51,1.36,1.4,951000,15.0,15.1,13.6,14.0,95100,0.0,1.0
2014-05-20,1.5,1.54,1.455,1.51,1106500,15.0,15.4,14.55,15.1,110650,0.0,1.0
2014-05-21,1.47,1.53,1.45,1.53,382900,14.7,15.3,14.5,15.3,38290,0.0,1.0
2014-05-22,1.43,1.5,1.41,1.45,290500,14.3,15.0,14.1,14.5,29050,0.0,1.0
2014-05-23,1.45,1.48,1.4,1.42,296300,14.5,14.8,14.0,14.2,29630,0.0,1.0
2014-05-27,1.41,1.5,1.4,1.41,295500,14.1,15.0,14.0,14.1,29550,0.0,1.0
2014-05-28,1.47,1.49,1.38,1.4,583800,14.7,14.9,13.8,14.0,58380,0.0,1.0
2014-05-29,1.43,1.5,1.41,1.5,403300,14.3,15.0,14.1,15.0,40330,0.0,1.0
2014-05-30,1.4,1.44,1.39,1.44,352200,14.0,14.4,13.9,14.4,35220,0.0,1.0
2014-06-02,1.36,1.4297,1.34,1.38,647000,13.6,14.297,13.4,13.8,64700,0.0,1.0
2014-06-03,1.31,1.36,1.31,1.36,466900,13.1,13.6,13.1,13.6,46690,0.0,1.0
2014-06-04,1.36,1.36,1.3,1.31,551800,13.6,13.6,13.0,13.1,55180,0.0,1.0
2014-06-05,1.38,1.47,1.35,1.36,1149700,13.8,14.7,13.5,13.6,114970,0.0,1.0
2014-06-06,1.39,1.43,1.35,1.41,442300,13.9,14.3,13.5,14.1,44230,0.0,1.0
2014-06-09,1.36,1.41,1.35,1.35,343900,13.6,14.1,13.5,13.5,34390,0.0,1.0
2014-06-10,1.36,1.38,1.35,1.38,239000,13.6,13.8,13.5,13.8,23900,0.0,1.0
2014-06-11,1.385,1.4,1.35,1.35,351500,13.85,14.0,13.5,13.5,35150,0.0,1.0
2014-06-12,1.4,1.45,1.37,1.39,580300,14.0,14.5,13.7,13.9,58030,0.0,1.0
2014-06-13,1.5,1.52,1.4,1.46,1004400,15.0,15.2,14.0,14.6,100440,0.0,1.0
2014-06-16,1.61,1.68,1.51,1.51,2286600,16.1,16.8,15.1,15.1,228660,0.0,1.0
2014-06-17,1.57,1.65,1.51,1.58,869300,15.7,16.5,15.1,15.8,86930,0.0,1.0
2014-06-18,1.57,1.59,1.51,1.59,360000,15.7,15.9,15.1,15.9,36000,0.0,1.0
2014-06-19,1.595,1.64,1.57,1.57,407000,15.95,16.4,15.7,15.7,40700,0.0,1.0
2014-06-20,1.55,1.61,1.54,1.61,640000,15.5,16.1,15.4,16.1,64000,0.0,1.0
2014-06-23,1.53,1.59,1.52,1.58,522300,15.3,15.9,15.2,15.8,52230,0.0,1.0
2014-06-24,1.45,1.54,1.45,1.53,718800,14.5,15.4,14.5,15.3,71880,0.0,1.0
2014-06-25,1.44,1.4898,1.43,1.45,489000,14.4,14.898,14.3,14.5,48900,0.0,1.0
2014-06-26,1.46,1.49,1.44,1.45,434700,14.6,14.9,14.4,14.5,43470,0.0,1.0
2014-06-27,1.53,1.53,1.44,1.46,7761200,15.3,15.3,14.4,14.6,776120,0.0,1.0
2014-06-30,1.63,1.69,1.53,1.56,2018800,16.3,16.9,15.3,15.6,201880,0.0,1.0
2014-07-01,1.72,1.76,1.6,1.61,2073500,17.2,17.6,16.0,16.1,207350,0.0,1.0
2014-07-02,1.69,1.78,1.66,1.78,883200,16.9,17.8,16.6,17.8,88320,0.0,1.0
2014-07-03,1.62,1.71,1.6,1.69,539300,16.2,17.1,16.0,16.9,53930,0.0,1.0
2014-07-07,1.57,1.62,1.56,1.62,671600,15.7,16.2,15.6,16.2,67160,0.0,1.0
2014-07-08,1.57,1.62,1.52,1.55,727700,15.7,16.2,15.2,15.5,72770,0.0,1.0
2014-07-09,1.57,1.6095,1.55,1.55,499300,15.7,16.095,15.5,15.5,49930,0.0,1.0
2014-07-10,1.58,1.6,1.53,1.55,369800,15.8,16.0,15.3,15.5,36980,0.0,1.0
2014-07-11,1.63,1.69,1.55,1.6,1126900,16.3,16.9,15.5,16.0,112690,0.0,1.0
2014-07-14,1.72,1.72,1.64,1.67,737200,17.2,17.2,16.4,16.7,73720,0.0,1.0
2014-07-15,1.61,1.74,1.6,1.72,560000,16.1,17.4,16.0,17.2,56000,0.0,1.0
2014-07-16,2.06,2.1,1.75,1.78,11451400,20.6,21.0,17.5,17.8,1145140,0.0,1.0
2014-07-17,1.92,2.04,1.86,1.97,3423000,19.2,20.4,18.6,19.7,342300,0.0,1.0
2014-07-18,1.87,1.94,1.86,1.88,1327800,18.7,19.4,18.6,18.8,132780,0.0,1.0
2014-07-21,1.86,1.93,1.83,1.85,1504100,18.6,19.3,18.3,18.5,150410,0.0,1.0
2014-07-22,1.96,2.0,1.851,1.87,1170600,19.6,20.0,18.51,18.7,117060,0.0,1.0
2014-07-23,1.9,2.0,1.89,1.97,863700,19.0,20.0,18.9,19.7,86370,0.0,1.0
2014-07-24,1.9,1.93,1.87,1.9,644600,19.0,19.3,18.7,19.0,64460,0.0,1.0
2014-07-25,1.89,1.905,1.85,1.9,571400,18.9,19.05,18.5,19.0,57140,0.0,1.0
2014-07-28,1.87,1.9,1.85,1.89,506500,18.7,19.0,18.5,18.9,50650,0.0,1.0
2014-07-29,2.1,2.15,1.85,1.85,2709500,21.0,21.5,18.5,18.5,270950,0.0,1.0
2014-07-30,2.03,2.15,2.0,2.14,1027300,20.3,21.5,20.0,21.4,102730,0.0,1.0
2014-07-31,1.99,2.09,1.98,2.05,793400,19.9,20.9,19.8,20.5,79340,0.0,1.0
2014-08-01,1.93,2.02,1.88,1.97,957900,19.3,20.2,18.8,19.7,95790,0.0,1.0
2014-08-04,2.0,2.01,1.9,1.94,714200,20.0,20.1,19.0,19.4,71420,0.0,1.0
2014-08-05,1.73,1.9,1.71,1.9,2362400,17.3,19.0,17.1,19.0,236240,0.0,1.0
2014-08-06,1.71,1.74,1.66,1.7,648900,17.1,17.4,16.6,17.0,64890,0.0,1.0
2014-08-07,1.8,1.82,1.67,1.67,669600,18.0,18.2,16.7,16.7,66960,0.0,1.0
2014-08-08,1.76,1.83,1.73,1.8,599400,17.6,18.3,17.3,18.0,59940,0.0,1.0
2014-08-11,1.74,1.8,1.73,1.76,274100,17.4,18.0,17.3,17.6,27410,0.0,1.0
2014-08-12,1.77,1.78,1.73,1.75,84276,17.7,17.8,17.3,17.5,8427.6,0.0,1.0
2014-08-13,1.77,1.77,1.77,1.77,599400,17.7,17.7,17.7,17.7,59940,0.0,1.0
2014-08-14,1.73,1.75,1.6899,1.71,366900,17.3,17.5,16.899,17.1,36690,0.0,1.0
2014-08-15,1.74,1.79,1.7,1.75,382100,17.4,17.9,17.0,17.5,38210,0.0,1.0
2014-08-18,1.75,1.776,1.72,1.76,360500,17.5,17.76,17.2,17.6,36050,0.0,1.0
2014-08-19,1.84,1.885,1.75,1.75,798200,18.4,18.85,17.5,17.5,79820,0.0,1.0
2014-08-20,1.87,1.89,1.81,1.81,335900,18.7,18.9,18.1,18.1,33590,0.0,1.0
2014-08-21,1.85,2.0499,1.83,2.0,1396100,18.5,20.499,18.3,20.0,139610,0.0,1.0
2014-08-22,1.81,1.89,1.81,1.84,731200,18.1,18.9,18.1,18.4,73120,0.0,1.0
2014-08-25,1.82,1.87,1.79,1.81,518100,18.2,18.7,17.9,18.1,51810,0.0,1.0
2014-08-26,1.82,1.86,1.82,1.84,275300,18.2,18.6,18.2,18.4,27530,0.0,1.0
2014-08-27,1.785,1.85,1.778,1.83,538300,17.85,18.5,17.78,18.3,53830,0.0,1.0
2014-08-28,1.76,1.79,1.75,1.76,291200,17.6,17.9,17.5,17.6,29120,0.0,1.0
2014-08-29,1.775,1.8,1.76,1.76,270100,17.75,18.0,17.6,17.6,27010,0.0,1.0
2014-09-02,1.79,1.82,1.74,1.8,337500,17.9,18.2,17.4,18.0,33750,0.0,1.0
2014-09-03,1.74,1.8,1.72,1.73,565500,17.4,18.0,17.2,17.3,56550,0.0,1.0
2014-09-04,1.64,1.74,1.54,1.71,2196600,16.4,17.4,15.4,17.1,219660,0.0,1.0
2014-09-05,1.63,1.63,1.57,1.58,281900,16.3,16.3,15.7,15.8,28190,0.0,1.0
2014-09-08,1.56,1.65,1.55,1.59,650300,15.6,16.5,15.5,15.9,65030,0.0,1.0
2014-09-09,1.52,1.59,1.51,1.53,335900,15.2,15.9,15.1,15.3,33590,0.0,1.0
2014-09-10,1.51,1.52,1.48,1.5,393900,15.1,15.2,14.8,15.0,39390,0.0,1.0
2014-09-11,1.57,1.62,1.48,1.48,774200,15.7,16.2,14.8,14.8,77420,0.0,1.0
2014-09-12,1.61,1.639,1.6,1.6,270300,16.1,16.39,16.0,16.0,27030,0.0,1.0
2014-09-15,1.5,1.62,1.48,1.62,450500,15.0,16.2,14.8,16.2,45050,0.0,1.0
2014-09-16,1.49,1.53,1.47,1.53,463000,14.9,15.3,14.7,15.3,46300,0.0,1.0
2014-09-17,1.48,1.52,1.47,1.49,196800,14.8,15.2,14.7,14.9,19680,0.0,1.0
2014-09-18,1.48,1.52,1.48,1.5,133300,14.8,15.2,14.8,15.0,13330,0.0,1.0
2014-09-19,1.54,1.55,1.431,1.48,743200,15.4,15.5,14.31,14.8,74320,0.0,1.0
2014-09-22,1.47,1.53,1.46,1.52,187600,14.7,15.3,14.6,15.2,18760,0.0,1.0
2014-09-23,1.42,1.49,1.4,1.44,440200,14.2,14.9,14.0,14.4,44020,0.0,1.0
2014-09-24,1.44,1.47,1.41,1.41,167421,14.4,14.7,14.1,14.1,16742.1,0.0,1.0
2014-09-25,1.4,1.44,1.4,1.44,223522,14.0,14.4,14.0,14.4,22352.2,0.0,1.0
2014-09-26,1.44,1.47,1.4,1.4,168296,14.4,14.7,14.0,14.0,16829.6,0.0,1.0
2014-09-29,1.42,1.45,1.4,1.43,169129,14.2,14.5,14.0,14.3,16912.9,0.0,1.0
2014-09-30,1.41,1.43,1.4,1.42,206126,14.1,14.3,14.0,14.2,20612.6,0.0,1.0
2014-10-01,1.35,1.405,1.35,1.4,418398,13.5,14.05,13.5,14.0,41839.8,0.0,1.0
2014-10-02,1.38,1.43,1.32,1.35,329120,13.8,14.3,13.2,13.5,32912,0.0,1.0
2014-10-03,1.35,1.41,1.34,1.41,197076,13.5,14.1,13.4,14.1,19707.6,0.0,1.0
2014-10-06,1.35,1.37,1.33,1.34,210650,13.5,13.7,13.3,13.4,21065,0.0,1.0
2014-10-07,1.36,1.37,1.32,1.33,203433,13.6,13.7,13.2,13.3,20343.3,0.0,1.0
2014-10-08,1.32,1.36,1.3,1.36,228855,13.2,13.6,13.0,13.6,22885.5,0.0,1.0
2014-10-09,1.275,1.33,1.26,1.31,504615,12.75,13.3,12.6,13.1,50461.5,0.0,1.0
2014-10-10,1.26,1.28,1.25,1.25,389381,12.6,12.8,12.5,12.5,38938.1,0.0,1.0
2014-10-13,1.22,1.25,1.22,1.23,404932,12.2,12.5,12.2,12.3,40493.2,0.0,1.0
2014-10-14,1.23,1.2899,1.17,1.23,666226,12.3,12.899,11.7,12.3,66622.6,0.0,1.0
2014-10-15,1.21,1.27,1.1538,1.2,519525,12.1,12.7,11.538,12.0,51952.5,0.0,1.0
2014-10-16,1.22,1.2412,1.17,1.17,383644,12.2,12.412,11.7,11.7,38364.4,0.0,1.0
2014-10-17,1.22,1.295,1.21,1.24,402923,12.2,12.95,12.1,12.4,40292.3,0.0,1.0
2014-10-20,1.21,1.23,1.19,1.2,281873,12.1,12.3,11.9,12.0,28187.3,0.0,1.0
2014-10-21,1.22,1.24,1.19,1.2,458219,12.2,12.4,11.9,12.0,45821.9,0.0,1.0
2014-10-22,1.21,1.25,1.2,1.25,319716,12.1,12.5,12.0,12.5,31971.6,0.0,1.0
2014-10-23,1.2,1.23,1.19,1.2,365445,12.0,12.3,11.9,12.0,36544.5,0.0,1.0
2014-10-24,1.19,1.217,1.17,1.2,410494,11.9,12.17,11.7,12.0,41049.4,0.0,1.0
2014-10-27,1.19,1.22,1.17,1.17,271369,11.9,12.2,11.7,11.7,27136.9,0.0,1.0
2014-10-28,1.19,1.2,1.165,1.19,590877,11.9,12.0,11.65,11.9,59087.7,0.0,1.0
2014-10-29,1.19,1.22,1.16,1.22,440429,11.9,12.2,11.6,12.2,44042.9,0.0,1.0
2014-10-30,1.2,1.23,1.1851,1.19,184075,12.0,12.3,11.851,11.9,18407.5,0.0,1.0
2014-10-31,1.31,1.34,1.2,1.21,616680,13.1,13.4,12.0,12.1,61668,0.0,1.0
2014-11-03,1.25,1.34,1.25,1.33,336313,12.5,13.4,12.5,13.3,33631.3,0.0,1.0
2014-11-04,1.28,1.29,1.19,1.27,360559,12.8,12.9,11.9,12.7,36055.9,0.0,1.0
2014-11-05,1.32,1.34,1.23,1.3,361033,13.2,13.4,12.3,13.0,36103.3,0.0,1.0
2014-11-06,1.36,1.4,1.32,1.33,742626,13.6,14.0,13.2,13.3,74262.6,0.0,1.0
2014-11-07,1.17,1.4,1.16,1.37,1808721,11.7,14.0,11.6,13.7,180872.1,0.0,1.0
2014-11-10,1.18,1.2,1.15,1.2,585535,11.8,12.0,11.5,12.0,58553.5,0.0,1.0
2014-11-11,1.14,1.19,1.12,1.17,712504,11.4,11.9,11.2,11.7,71250.4,0.0,1.0
2014-11-12,1.08,1.12,1.07,1.12,989472,10.8,11.2,10.7,11.2,98947.2,0.0,1.0
2014-11-13,0.9634,1.1,0.92,1.06,2120990,9.634,11.0,9.2,10.6,212099,0.0,1.0
2014-11-14,1.03,1.04,0.964,0.964,775555,10.3,10.4,9.64,9.64,77555.5,0.0,1.0
2014-11-17,0.985,1.0296,0.97,1.02,622654,9.85,10.296,9.7,10.2,62265.4,0.0,1.0
2014-11-18,1.05,1.05,0.9851,1.0,657643,10.5,10.5,9.851,10.0,65764.3,0.0,1.0
2014-11-19,1.06,1.08,1.02,1.05,435073,10.6,10.8,10.2,10.5,43507.3,0.0,1.0
2014-11-20,1.04,1.06,1.02,1.03,281372,10.4,10.6,10.2,10.3,28137.2,0.0,1.0
2014-11-21,1.0,1.06,1.0,1.03,383530,10.0,10.6,10.0,10.3,38353,0.0,1.0
2014-11-24,1.04,1.08,1.01,1.01,373840,10.4,10.8,10.1,10.1,37384,0.0,1.0
2014-11-25,1.05,1.05,1.0101,1.02,216565,10.5,10.5,10.101,10.2,21656.5,0.0,1.0
2014-11-26,1.02,1.07,1.02,1.06,216308,10.2,10.7,10.2,10.6,21630.8,0.0,1.0
2014-11-28,0.985,1.04,0.985,1.02,308521,9.85,10.4,9.85,10.2,30852.1,0.0,1.0
2014-12-01,0.9298,1.0,0.84,0.985,697682,9.298,10.0,8.4,9.85,69768.2,0.0,1.0
2014-12-02,0.9004,0.93,0.89,0.93,209040,9.004,9.3,8.9,9.3,20904,0.0,1.0
2014-12-03,0.94,0.96,0.9,0.91,271796,9.4,9.6,9.0,9.1,27179.6,0.0,1.0
2014-12-04,0.942,0.96,0.9,0.95,440588,9.42,9.6,9.0,9.5,44058.8,0.0,1.0
2014-12-05,0.867,0.94,0.85,0.92,523210,8.67,9.4,8.5,9.2,52321,0.0,1.0
2014-12-08,0.8209,0.905,0.7968,0.87,884671,8.209,9.05,7.968,8.7,88467.1,0.0,1.0
2014-12-09,0.8252,0.84,0.77,0.805,300053,8.252,8.4,7.7,8.05,30005.3,0.0,1.0
2014-12-10,0.79,0.83,0.78,0.8,292356,7.9,8.3,7.8,8.0,29235.6,0.0,1.0
2014-12-11,0.79,0.83,0.77,0.78,506853,7.9,8.3,7.7,7.8,50685.3,0.0,1.0
2014-12-12,0.771,0.8,0.77,0.79,261315,7.71,8.0,7.7,7.9,26131.5,0.0,1.0
2014-12-15,0.72,0.78,0.72,0.77,1020089,7.2,7.8,7.2,7.7,102008.9,0.0,1.0
2014-12-16,0.7396,0.7983,0.702,0.72,894696,7.396,7.983,7.02,7.2,89469.6,0.0,1.0
2014-12-17,0.725,0.76,0.698,0.7212,1054699,7.25,7.6,6.98,7.212,105469.9,0.0,1.0
2014-12-18,0.72,0.75,0.72,0.7321,806197,7.2,7.5,7.2,7.321,80619.7,0.0,1.0
2014-12-19,0.734,0.75,0.72,0.72,1201406,7.34,7.5,7.2,7.2,120140.6,0.0,1.0
2014-12-22,0.77,0.8299,0.76,0.77,1488569,7.7,8.299,7.6,7.7,148856.9,0.0,1.0
2014-12-23,0.8114,0.85,0.79,0.79,1940669,8.114,8.5,7.9,7.9,194066.9,0.0,1.0
2014-12-24,0.82,0.82,0.795,0.815,812137,8.2,8.2,7.95,8.15,81213.7,0.0,1.0
2014-12-26,0.7996,0.84,0.7801,0.84,719184,7.996,8.4,7.801,8.4,71918.4,0.0,1.0
2014-12-29,0.757,0.8,0.74,0.79,1306654,7.57,8.0,7.4,7.9,130665.4,0.0,1.0
2014-12-30,0.75,0.775,0.7306,0.775,2071672,7.5,7.75,7.306,7.75,207167.2,0.0,1.0
2014-12-31,0.7408,0.77,0.7314,0.75,1678125,7.408,7.7,7.314,7.5,167812.5,0.0,1.0
2015-01-02,0.8171,0.8171,0.74,0.75,424339,8.171,8.171,7.4,7.5,42433.9,0.0,1.0
2015-01-05,0.79,0.82,0.761,0.79,541360,7.9,8.2,7.61,7.9,54136,0.0,1.0
2015-01-06,0.8,0.8,0.77,0.78,775743,8.0,8.0,7.7,7.8,77574.3,0.0,1.0
2015-01-07,0.795,0.81,0.7611,0.8021,399842,7.95,8.1,7.611,8.021,39984.2,0.0,1.0
2015-01-08,0.819,0.819,0.771,0.789,340994,8.19,8.19,7.71,7.89,34099.4,0.0,1.0
2015-01-09,0.81,0.8399,0.78,0.82,494997,8.1,8.399,7.8,8.2,49499.7,0.0,1.0
2015-01-12,0.784,0.8198,0.761,0.8,582472,7.84,8.198,7.61,8.0,58247.2,0.0,1.0
2015-01-13,0.7645,0.78,0.74,0.78,555132,7.645,7.8,7.4,7.8,55513.2,0.0,1.0
2015-01-14,0.7699,0.789,0.74,0.74,594939,7.699,7.89,7.4,7.4,59493.9,0.0,1.0
2015-01-15,0.7408,0.78,0.71,0.779,590680,7.408,7.8,7.1,7.79,59068,0.0,1.0
2015-01-16,0.7594,0.78,0.73,0.78,649790,7.594,7.8,7.3,7.8,64979,0.0,1.0
2015-01-20,0.66,0.77,0.65,0.77,1554845,6.6,7.7,6.5,7.7,155484.5,0.0,1.0
2015-01-21,0.6169,0.69,0.58,0.69,1323033,6.169,6.9,5.8,6.9,132303.3,0.0,1.0
2015-01-22,0.609,0.61,0.5666,0.6098,963504,6.09,6.1,5.666,6.098,96350.4,0.0,1.0
2015-01-23,0.625,0.63,0.6,0.62,524338,6.25,6.3,6.0,6.2,52433.8,0.0,1.0
2015-01-26,0.7,0.7,0.62,0.63,655557,7.0,7.0,6.2,6.3,65555.7,0.0,1.0
2015-01-27,0.6622,0.69,0.655,0.6859,285902,6.622,6.9,6.55,6.859,28590.2,0.0,1.0
2015-01-28,0.658,0.75,0.64,0.64,484486,6.58,7.5,6.4,6.4,48448.6,0.0,1.0
2015-01-29,0.7,0.7139,0.6607,0.67,459788,7.0,7.139,6.607,6.7,45978.8,0.0,1.0
2015-01-30,0.7,0.71,0.68,0.71,212277,7.0,7.1,6.8,7.1,21227.7,0.0,1.0
2015-02-02,0.7284,0.75,0.695,0.72,276371,7.284,7.5,6.95,7.2,27637.1,0.0,1.0
2015-02-03,0.76,0.76,0.7,0.72,570833,7.6,7.6,7.0,7.2,57083.3,0.0,1.0
2015-02-04,0.74,0.77,0.7301,0.77,358557,7.4,7.7,7.301,7.7,35855.7,0.0,1.0
2015-02-05,0.722,0.78,0.702,0.78,825322,7.22,7.8,7.02,7.8,82532.2,0.0,1.0
2015-02-06,0.76,0.78,0.6503,0.71,835549,7.6,7.8,6.503,7.1,83554.9,0.0,1.0
2015-02-09,0.7835,0.8099,0.74,0.78,639634,7.835,8.099,7.4,7.8,63963.4,0.0,1.0
2015-02-10,0.795,0.81,0.77,0.8,247782,7.95,8.1,7.7,8.0,24778.2,0.0,1.0
2015-02-11,0.74,0.795,0.715,0.795,452713,7.4,7.95,7.15,7.95,45271.3,0.0,1.0
2015-02-12,0.78,0.79,0.73,0.76,228309,7.8,7.9,7.3,7.6,22830.9,0.0,1.0
2015-02-13,0.7999,0.8,0.75,0.75,441188,7.999,8.0,7.5,7.5,44118.8,0.0,1.0
2015-02-17,0.79,0.8,0.76,0.795,140211,7.9,8.0,7.6,7.95,14021.1,0.0,1.0
2015-02-18,0.78,0.8,0.7602,0.8,63260,7.8,8.0,7.602,8.0,6326,0.0,1.0
2015-02-19,0.774,0.79,0.758,0.78,114244,7.74,7.9,7.58,7.8,11424.4,0.0,1.0
2015-02-20,0.77,0.77,0.74,0.77,269997,7.7,7.7,7.4,7.7,26999.7,0.0,1.0
2015-02-23,0.78,0.7841,0.748,0.75,138664,7.8,7.841,7.48,7.5,13866.4,0.0,1.0
2015-02-24,0.7965,0.8,0.7424,0.76,404294,7.965,8.0,7.424,7.6,40429.4,0.0,1.0
2015-02-25,0.855,0.88,0.7997,0.8,1360067,8.55,8.8,7.997,8.0,136006.7,0.0,1.0
2015-02-26,0.86,0.88,0.83,0.87,627142,8.6,8.8,8.3,8.7,62714.2,0.0,1.0
2015-02-27,0.8316,0.88,0.81,0.86,162614,8.316,8.8,8.1,8.6,16261.4,0.0,1.0
2015-03-02,0.77,0.82,0.75,0.82,430851,7.7,8.2,7.5,8.2,43085.1,0.0,1.0
2015-03-03,0.766,0.785,0.75,0.7516,111573,7.66,7.85,7.5,7.516,11157.3,0.0,1.0
2015-03-04,0.799,0.8,0.7525,0.77,220523,7.99,8.0,7.525,7.7,22052.3,0.0,1.0
2015-03-05,0.819,0.825,0.77,0.8,426556,8.19,8.25,7.7,8.0,42655.6,0.0,1.0
2015-03-06,0.805,0.8302,0.78,0.8,210297,8.05,8.302,7.8,8.0,21029.7,0.0,1.0
2015-03-09,0.81,0.81,0.77,0.79,346524,8.1,8.1,7.7,7.9,34652.4,0.0,1.0
2015-03-10,0.8,0.808,0.7618,0.79,143090,8.0,8.08,7.618,7.9,14309,0.0,1.0
2015-03-11,0.79,0.8,0.7501,0.76,203516,7.9,8.0,7.501,7.6,20351.6,0.0,1.0
2015-03-12,0.7599,0.7979,0.726,0.7979,573260,7.599,7.979,7.26,7.979,57326,0.0,1.0
2015-03-13,0.76,0.77,0.73,0.75,249670,7.6,7.7,7.3,7.5,24967,0.0,1.0
2015-03-16,0.74,0.77,0.7295,0.77,167441,7.4,7.7,7.295,7.7,16744.1,0.0,1.0
2015-03-17,0.7592,0.7592,0.715,0.726,238666,7.592,7.592,7.15,7.26,23866.6,0.0,1.0
2015-03-18,0.725,0.775,0.711,0.76,306491,7.25,7.75,7.11,7.6,30649.1,0.0,1.0
2015-03-19,0.711,0.75,0.7001,0.735,185763,7.11,7.5,7.001,7.35,18576.3,0.0,1.0
2015-03-20,0.7,0.77,0.7,0.728,311498,7.0,7.7,7.0,7.28,31149.8,0.0,1.0
2015-03-23,0.732,0.735,0.7,0.7,264659,7.32,7.35,7.0,7.0,26465.9,0.0,1.0
2015-03-24,0.701,0.73,0.683,0.72,489675,7.01,7.3,6.83,7.2,48967.5,0.0,1.0
2015-03-25,7.2,7.8899,6.12,6.51,191012,7.2,7.8899,6.12,6.51,191012,0.0,0.1
2015-03-26,6.77,7.22,6.7299,7.22,103282,6.77,7.22,6.7299,7.22,103282,0.0,1.0
2015-03-27,6.38,6.9,6.3299,6.74,50331,6.38,6.9,6.3299,6.74,50331,0.0,1.0
2015-03-30,6.43,6.5899,6.1,6.38,100541,6.43,6.5899,6.1,6.38,100541,0.0,1.0
2015-03-31,6.44,6.6219,6.33,6.38,82252,6.44,6.6219,6.33,6.38,82252,0.0,1.0
2015-04-01,6.38,6.44,6.12,6.39,62078,6.38,6.44,6.12,6.39,62078,0.0,1.0
2015-04-02,6.85,6.87,6.35,6.35,51370,6.85,6.87,6.35,6.35,51370,0.0,1.0
2015-04-06,7.11,7.29,6.85,6.85,87567,7.11,7.29,6.85,6.85,87567,0.0,1.0
2015-04-07,7.11,7.399,7.05,7.08,63370,7.11,7.399,7.05,7.08,63370,0.0,1.0
2015-04-08,7.18,7.29,7.0,7.11,28430,7.18,7.29,7.0,7.11,28430,0.0,1.0
2015-04-09,7.11,7.18,6.88,7.13,35730,7.11,7.18,6.88,7.13,35730,0.0,1.0
2015-04-10,7.2,7.35,7.07,7.13,45232,7.2,7.35,7.07,7.13,45232,0.0,1.0
2015-04-13,7.2132,7.26,7.08,7.22,50516,7.2132,7.26,7.08,7.22,50516,0.0,1.0
2015-04-14,7.28,7.36,7.06,7.26,52493,7.28,7.36,7.06,7.26,52493,0.0,1.0
2015-04-15,7.76,7.93,7.17,7.31,125912,7.76,7.93,7.17,7.31,125912,0.0,1.0
2015-04-16,7.98,8.2,7.6,7.71,102649,7.98,8.2,7.6,7.71,102649,0.0,1.0
2015-04-17,7.59,8.04,7.44,7.96,108798,7.59,8.04,7.44,7.96,108798,0.0,1.0
2015-04-20,7.74,7.85,7.475,7.59,42289,7.74,7.85,7.475,7.59,42289,0.0,1.0
2015-04-21,9.2,9.6,8.27,8.9,279403,9.2,9.6,8.27,8.9,279403,0.0,1.0
2015-04-22,10.4,10.89,9.21,9.49,461080,10.4,10.89,9.21,9.49,461080,0.0,1.0
2015-04-23,10.0,10.84,9.8,10.41,215703,10.0,10.84,9.8,10.41,215703,0.0,1.0
2015-04-24,6.88,7.2999,6.4,7.14,2451415,6.88,7.2999,6.4,7.14,2451415,0.0,1.0
2015-04-27,7.0,7.1,6.88,6.88,316966,7.0,7.1,6.88,6.88,316966,0.0,1.0
2015-04-28,6.7,6.98,6.65,6.98,193456,6.7,6.98,6.65,6.98,193456,0.0,1.0
2015-04-29,6.7,6.85,6.65,6.65,123085,6.7,6.85,6.65,6.65,123085,0.0,1.0
2015-04-30,6.47,6.65,6.3,6.6,289407,6.47,6.65,6.3,6.6,289407,0.0,1.0
2015-05-01,6.64,6.69,6.38,6.44,128071,6.64,6.69,6.38,6.44,128071,0.0,1.0
2015-05-04,6.49,6.75,6.4,6.64,131531,6.49,6.75,6.4,6.64,131531,0.0,1.0
2015-05-05,6.67,6.8,6.41,6.8,226047,6.67,6.8,6.41,6.8,226047,0.0,1.0
2015-05-06,6.51,6.71,6.43,6.7,138149,6.51,6.71,6.43,6.7,138149,0.0,1.0
2015-05-07,6.55,6.57,6.38,6.42,77199,6.55,6.57,6.38,6.42,77199,0.0,1.0
2015-05-08,6.51,6.67,6.415,6.67,91189,6.51,6.67,6.415,6.67,91189,0.0,1.0
2015-05-11,6.54,6.6,6.38,6.38,85672,6.54,6.6,6.38,6.38,85672,0.0,1.0
2015-05-12,6.54,6.55,6.37,6.53,96349,6.54,6.55,6.37,6.53,96349,0.0,1.0
2015-05-13,6.5,6.6899,6.4,6.52,115254,6.5,6.6899,6.4,6.52,115254,0.0,1.0
2015-05-14,6.47,6.6,6.42,6.54,55571,6.47,6.6,6.42,6.54,55571,0.0,1.0
2015-05-15,6.43,6.53,6.4,6.43,68876,6.43,6.53,6.4,6.43,68876,0.0,1.0
2015-05-18,6.4,6.5,6.3133,6.4,78094,6.4,6.5,6.3133,6.4,78094,0.0,1.0
2015-05-19,6.43,6.6,6.35,6.4,222818,6.43,6.6,6.35,6.4,222818,0.0,1.0
2015-05-20,6.33,6.47,6.25,6.45,83927,6.33,6.47,6.25,6.45,83927,0.0,1.0
2015-05-21,6.4,6.47,6.32,6.33,44858,6.4,6.47,6.32,6.33,44858,0.0,1.0
2015-05-22,6.32,6.46,6.26,6.44,56614,6.32,6.46,6.26,6.44,56614,0.0,1.0
2015-05-26,6.35,6.35,6.14,6.27,87894,6.35,6.35,6.14,6.27,87894,0.0,1.0
2015-05-27,6.48,6.52,6.21,6.32,129975,6.48,6.52,6.21,6.32,129975,0.0,1.0
2015-05-28,6.22,6.49,6.12,6.49,219175,6.22,6.49,6.12,6.49,219175,0.0,1.0
2015-05-29,6.19,6.34,6.06,6.16,124934,6.19,6.34,6.06,6.16,124934,0.0,1.0
2015-06-01,6.03,6.25,5.9001,6.25,171361,6.03,6.25,5.9001,6.25,171361,0.0,1.0
2015-06-02,6.26,6.35,5.87,5.97,121409,6.26,6.35,5.87,5.97,121409,0.0,1.0
2015-06-03,6.17,6.37,6.15,6.15,50830,6.17,6.37,6.15,6.15,50830,0.0,1.0
2015-06-04,6.1,6.2,6.04,6.12,59479,6.1,6.2,6.04,6.12,59479,0.0,1.0
2015-06-05,6.0,6.14,5.97,6.06,57029,6.0,6.14,5.97,6.06,57029,0.0,1.0
2015-06-08,6.32,6.7995,5.93,5.97,306072,6.32,6.7995,5.93,5.97,306072,0.0,1.0
2015-06-09,6.13,6.34,6.11,6.34,26201,6.13,6.34,6.11,6.34,26201,0.0,1.0
2015-06-10,6.05,6.249,6.05,6.21,54259,6.05,6.249,6.05,6.21,54259,0.0,1.0
2015-06-11,6.16,6.18,6.05,6.05,41928,6.16,6.18,6.05,6.05,41928,0.0,1.0
2015-06-12,6.08,6.18,6.06,6.15,31904,6.08,6.18,6.06,6.15,31904,0.0,1.0
2015-06-15,5.99,6.1,5.88,6.03,95836,5.99,6.1,5.88,6.03,95836,0.0,1.0
2015-06-16,5.98,6.03,5.88,5.97,30883,5.98,6.03,5.88,5.97,30883,0.0,1.0
2015-06-17,5.92,5.99,5.9,5.99,33362,5.92,5.99,5.9,5.99,33362,0.0,1.0
2015-06-18,5.88,6.0099,5.88,6.0099,38658,5.88,6.0099,5.88,6.0099,38658,0.0,1.0
2015-06-19,5.85,5.97,5.73,5.97,125158,5.85,5.97,5.73,5.97,125158,0.0,1.0
2015-06-22,5.83,5.86,5.7,5.85,68840,5.83,5.86,5.7,5.85,68840,0.0,1.0
2015-06-23,5.64,5.79,5.62,5.79,110033,5.64,5.79,5.62,5.79,110033,0.0,1.0
2015-06-24,5.45,5.63,5.37,5.6,117347,5.45,5.63,5.37,5.6,117347,0.0,1.0
2015-06-25,5.57,5.57,5.41,5.41,49717,5.57,5.57,5.41,5.41,49717,0.0,1.0
2015-06-26,5.44,5.5,5.33,5.5,54912,5.44,5.5,5.33,5.5,54912,0.0,1.0
2015-06-29,5.15,5.38,5.1369,5.37,127394,5.15,5.38,5.1369,5.37,127394,0.0,1.0
2015-06-30,5.23,5.3,5.1,5.2,54174,5.23,5.3,5.1,5.2,54174,0.0,1.0
2015-07-01,5.05,5.34,5.0,5.3,73392,5.05,5.34,5.0,5.3,73392,0.0,1.0
2015-07-02,5.12,5.17,5.01,5.02,24609,5.12,5.17,5.01,5.02,24609,0.0,1.0
2015-07-06,5.03,5.09,5.02,5.06,48584,5.03,5.09,5.02,5.06,48584,0.0,1.0
2015-07-07,4.88,5.03,4.75,5.03,103044,4.88,5.03,4.75,5.03,103044,0.0,1.0
2015-07-08,4.81,4.89,4.7,4.76,79460,4.81,4.89,4.7,4.76,79460,0.0,1.0
2015-07-09,4.94,5.04,4.84,4.84,52347,4.94,5.04,4.84,4.84,52347,0.0,1.0
2015-07-10,5.14,5.28,4.9701,5.03,62922,5.14,5.28,4.9701,5.03,62922,0.0,1.0
2015-07-13,5.07,5.13,5.02,5.13,68216,5.07,5.13,5.02,5.13,68216,0.0,1.0
2015-07-14,5.24,5.3799,5.0,5.13,82265,5.24,5.3799,5.0,5.13,82265,0.0,1.0
2015-07-15,5.0,5.27,4.96,5.27,40173,5.0,5.27,4.96,5.27,40173,0.0,1.0
2015-07-16,5.19,5.2315,5.01,5.05,42436,5.19,5.2315,5.01,5.05,42436,0.0,1.0
2015-07-17,5.14,5.35,5.1,5.27,110295,5.14,5.35,5.1,5.27,110295,0.0,1.0
2015-07-20,4.94,5.2676,4.93,5.11,64004,4.94,5.2676,4.93,5.11,64004,0.0,1.0
2015-07-21,5.18,5.21,4.8901,4.94,44925,5.18,5.21,4.8901,4.94,44925,0.0,1.0
2015-07-22,5.1,5.21,5.06,5.15,26879,5.1,5.21,5.06,5.15,26879,0.0,1.0
2015-07-23,4.97,5.2,4.95,5.1,58651,4.97,5.2,4.95,5.1,58651,0.0,1.0
2015-07-24,5.09,5.19,4.9501,5.0,41299,5.09,5.19,4.9501,5.0,41299,0.0,1.0
2015-07-27,4.89,5.05,4.82,5.04,34459,4.89,5.05,4.82,5.04,34459,0.0,1.0
2015-07-28,4.95,5.19,4.93,4.93,35502,4.95,5.19,4.93,4.93,35502,0.0,1.0
2015-07-29,5.05,5.17,4.9201,4.94,41286,5.05,5.17,4.9201,4.94,41286,0.0,1.0
2015-07-30,4.84,5.22,4.84,5.03,48514,4.84,5.22,4.84,5.03,48514,0.0,1.0
2015-07-31,5.0,5.3,4.86,4.86,173480,5.0,5.3,4.86,4.86,173480,0.0,1.0
2015-08-03,4.74,5.09,4.7,5.08,100546,4.74,5.09,4.7,5.08,100546,0.0,1.0
2015-08-04,4.95,4.98,4.71,4.77,52859,4.95,4.98,4.71,4.77,52859,0.0,1.0
2015-08-05,4.39,4.95,4.26,4.7,134771,4.39,4.95,4.26,4.7,134771,0.0,1.0
2015-08-06,4.52,4.52,4.3,4.43,67083,4.52,4.52,4.3,4.43,67083,0.0,1.0
2015-08-07,4.54,4.67,4.46,4.52,54416,4.54,4.67,4.46,4.52,54416,0.0,1.0
2015-08-10,4.41,4.65,4.2,4.65,135438,4.41,4.65,4.2,4.65,135438,0.0,1.0
2015-08-11,4.19,4.34,4.15,4.34,87529,4.19,4.34,4.15,4.34,87529,0.0,1.0
2015-08-12,4.25,4.34,4.1,4.2,72208,4.25,4.34,4.1,4.2,72208,0.0,1.0
2015-08-13,4.13,4.2899,4.1,4.24,40352,4.13,4.2899,4.1,4.24,40352,0.0,1.0
2015-08-14,4.11,4.2,4.07,4.07,45474,4.11,4.2,4.07,4.07,45474,0.0,1.0
2015-08-17,4.11,4.2461,4.0999,4.12,29891,4.11,4.2461,4.0999,4.12,29891,0.0,1.0
2015-08-18,3.95,4.2,3.95,4.08,68318,3.95,4.2,3.95,4.08,68318,0.0,1.0
2015-08-19,3.76,3.97,3.76,3.95,89225,3.76,3.97,3.76,3.95,89225,0.0,1.0
2015-08-20,3.61,3.85,3.58,3.73,80977,3.61,3.85,3.58,3.73,80977,0.0,1.0
2015-08-21,3.48,3.66,3.44,3.53,70250,3.48,3.66,3.44,3.53,70250,0.0,1.0
2015-08-24,3.51,3.6758,3.26,3.35,139350,3.51,3.6758,3.26,3.35,139350,0.0,1.0
2015-08-25,4.02,4.19,3.48,3.6,323161,4.02,4.19,3.48,3.6,323161,0.0,1.0
2015-08-26,4.1005,4.16,3.86,4.08,144040,4.1005,4.16,3.86,4.08,144040,0.0,1.0
2015-08-27,4.51,4.88,4.075,4.18,263140,4.51,4.88,4.075,4.18,263140,0.0,1.0
2015-08-28,4.67,4.72,4.33,4.44,104807,4.67,4.72,4.33,4.44,104807,0.0,1.0
2015-08-31,5.45,5.94,4.96,5.22,426187,5.45,5.94,4.96,5.22,426187,0.0,1.0
2015-09-01,4.99,5.45,4.91,5.41,233867,4.99,5.45,4.91,5.41,233867,0.0,1.0
2015-09-02,4.9,5.04,4.74,5.04,61563,4.9,5.04,4.74,5.04,61563,0.0,1.0
2015-09-03,4.94,5.09,4.83,4.93,82337,4.94,5.09,4.83,4.93,82337,0.0,1.0
2015-09-04,4.85,5.03,4.81,4.87,37918,4.85,5.03,4.81,4.87,37918,0.0,1.0
2015-09-08,5.2,5.25,4.94,4.96,75572,5.2,5.25,4.94,4.96,75572,0.0,1.0
2015-09-09,5.13,5.32,5.02,5.24,48189,5.13,5.32,5.02,5.24,48189,0.0,1.0
2015-09-10,5.0,5.21,4.9701,5.17,44360,5.0,5.21,4.9701,5.17,44360,0.0,1.0
2015-09-11,4.88,5.06,4.85,4.96,34478,4.88,5.06,4.85,4.96,34478,0.0,1.0
2015-09-14,4.65,4.88,4.6,4.86,59090,4.65,4.88,4.6,4.86,59090,0.0,1.0
2015-09-15,4.83,4.94,4.68,4.68,22565,4.83,4.94,4.68,4.68,22565,0.0,1.0
2015-09-16,4.91,5.1,4.84,4.8984,38618,4.91,5.1,4.84,4.8984,38618,0.0,1.0
2015-09-17,4.98,5.0864,4.9,4.9,34170,4.98,5.0864,4.9,4.9,34170,0.0,1.0
2015-09-18,5.0,5.11,4.83,4.83,47729,5.0,5.11,4.83,4.83,47729,0.0,1.0
2015-09-21,4.97,5.14,4.9004,5.04,35977,4.97,5.14,4.9004,5.04,35977,0.0,1.0
2015-09-22,4.9,4.99,4.85,4.85,111507,4.9,4.99,4.85,4.85,111507,0.0,1.0
2015-09-23,4.57,5.08,4.55,4.9,43272,4.57,5.08,4.55,4.9,43272,0.0,1.0
2015-09-24,4.59,4.635,4.42,4.54,22061,4.59,4.635,4.42,4.54,22061,0.0,1.0
2015-09-25,4.44,4.79,4.434,4.62,61263,4.44,4.79,4.434,4.62,61263,0.0,1.0
2015-09-28,4.4,4.75,4.35,4.49,111226,4.4,4.75,4.35,4.49,111226,0.0,1.0
2015-09-29,4.31,4.46,4.24,4.43,33691,4.31,4.46,4.24,4.43,33691,0.0,1.0
2015-09-30,4.33,4.42,4.24,4.33,38662,4.33,4.42,4.24,4.33,38662,0.0,1.0
2015-10-01,4.26,4.5,4.25,4.3,21629,4.26,4.5,4.25,4.3,21629,0.0,1.0
2015-10-02,4.31,4.36,4.2101,4.23,21571,4.31,4.36,4.2101,4.23,21571,0.0,1.0
2015-10-05,4.43,4.51,4.35,4.35,26444,4.43,4.51,4.35,4.35,26444,0.0,1.0
2015-10-06,4.64,4.6975,4.45,4.45,25979,4.64,4.6975,4.45,4.45,25979,0.0,1.0
2015-10-07,5.04,5.15,4.68,4.68,98774,5.04,5.15,4.68,4.68,98774,0.0,1.0
2015-10-08,5.16,5.25,5.0,5.04,47573,5.16,5.25,5.0,5.04,47573,0.0,1.0
2015-10-09,5.16,5.22,5.02,5.2,3585,5.16,5.22,5.02,5.2,3585,0.0,1.0
2015-10-12,5.16,5.21,5.04,5.21,3725,5.16,5.21,5.04,5.21,3725,0.0,1.0
2015-10-13,5.32,5.35,5.1,5.1,28359,5.32,5.35,5.1,5.1,28359,0.0,1.0
2015-10-14,5.27,5.4399,5.12,5.3,22506,5.27,5.4399,5.12,5.3,22506,0.0,1.0
2015-10-15,5.22,5.41,5.09,5.25,19884,5.22,5.41,5.09,5.25,19884,0.0,1.0
2015-10-16,5.16,5.42,5.15,5.19,25300,5.16,5.42,5.15,5.19,25300,0.0,1.0
2015-10-19,5.13,5.26,5.07,5.15,18366,5.13,5.26,5.07,5.15,18366,0.0,1.0
2015-10-20,5.21,5.42,5.14,5.14,23551,5.21,5.42,5.14,5.14,23551,0.0,1.0
2015-10-21,5.05,5.35,5.05,5.28,27819,5.05,5.35,5.05,5.28,27819,0.0,1.0
2015-10-22,5.0,5.36,5.0,5.06,17643,5.0,5.36,5.0,5.06,17643,0.0,1.0
2015-10-23,5.06,5.22,5.0333,5.0983,21467,5.06,5.22,5.0333,5.0983,21467,0.0,1.0
2015-10-26,5.12,5.24,4.98,5.08,33249,5.12,5.24,4.98,5.08,33249,0.0,1.0
2015-10-27,5.07,5.24,5.0,5.06,49766,5.07,5.24,5.0,5.06,49766,0.0,1.0
2015-10-28,5.14,5.24,5.0401,5.24,31596,5.14,5.24,5.0401,5.24,31596,0.0,1.0
2015-10-29,5.27,5.28,5.07,5.12,63340,5.27,5.28,5.07,5.12,63340,0.0,1.0
2015-10-30,5.43,5.65,5.24,5.24,70848,5.43,5.65,5.24,5.24,70848,0.0,1.0
2015-11-02,5.65,5.8,5.35,5.5,72725,5.65,5.8,5.35,5.5,72725,0.0,1.0
2015-11-03,5.11,5.65,5.02,5.65,76295,5.11,5.65,5.02,5.65,76295,0.0,1.0
2015-11-04,4.77,5.29,4.731,5.12,65993,4.77,5.29,4.731,5.12,65993,0.0,1.0
2015-11-05,4.51,4.8,4.51,4.76,32747,4.51,4.8,4.51,4.76,32747,0.0,1.0
2015-11-06,4.59,4.6,4.4,4.51,33884,4.59,4.6,4.4,4.51,33884,0.0,1.0
2015-11-09,4.52,4.63,4.42,4.6,22528,4.52,4.63,4.42,4.6,22528,0.0,1.0
2015-11-10,4.43,4.61,4.41,4.5,44868,4.43,4.61,4.41,4.5,44868,0.0,1.0
2015-11-11,4.39,4.49,4.38,4.43,24482,4.39,4.49,4.38,4.43,24482,0.0,1.0
2015-11-12,4.23,4.44,4.23,4.38,37241,4.23,4.44,4.23,4.38,37241,0.0,1.0
2015-11-13,4.23,4.25,4.15,4.19,22550,4.23,4.25,4.15,4.19,22550,0.0,1.0
2015-11-16,4.23,4.35,4.21,4.2299,22484,4.23,4.35,4.21,4.2299,22484,0.0,1.0
2015-11-17,4.18,4.33,4.15,4.28,27434,4.18,4.33,4.15,4.28,27434,0.0,1.0
2015-11-18,4.06,4.27,4.0,4.17,63366,4.06,4.27,4.0,4.17,63366,0.0,1.0
2015-11-19,3.93,4.12,3.9,4.12,53349,3.93,4.12,3.9,4.12,53349,0.0,1.0
2015-11-20,3.95,4.067,3.9095,3.93,28463,3.95,4.067,3.9095,3.93,28463,0.0,1.0
2015-11-23,3.95,3.9899,3.86,3.92,67996,3.95,3.9899,3.86,3.92,67996,0.0,1.0
2015-11-24,4.02,4.11,3.89,3.95,35823,4.02,4.11,3.89,3.95,35823,0.0,1.0
2015-11-25,4.1,4.1,3.902,4.03,23907,4.1,4.1,3.902,4.03,23907,0.0,1.0
2015-11-27,4.3,4.34,4.08,4.08,22223,4.3,4.34,4.08,4.08,22223,0.0,1.0
2015-11-30,4.71,4.8994,4.35,4.35,89505,4.71,4.8994,4.35,4.35,89505,0.0,1.0
2015-12-01,4.75,4.77,4.5108,4.76,25741,4.75,4.77,4.5108,4.76,25741,0.0,1.0
2015-12-02,4.72,4.82,4.65,4.82,28043,4.72,4.82,4.65,4.82,28043,0.0,1.0
2015-12-03,4.7,4.81,4.62,4.75,27122,4.7,4.81,4.62,4.75,27122,0.0,1.0
2015-12-04,4.65,4.72,4.6,4.72,16122,4.65,4.72,4.6,4.72,16122,0.0,1.0
2015-12-07,4.29,4.67,4.25,4.6,20612,4.29,4.67,4.25,4.6,20612,0.0,1.0
2015-12-08,3.96,4.25,3.94,4.21,32064,3.96,4.25,3.94,4.21,32064,0.0,1.0
2015-12-09,3.85,4.02,3.81,3.98,38405,3.85,4.02,3.81,3.98,38405,0.0,1.0
2015-12-10,4.42,4.81,4.1729,4.81,95522,4.42,4.81,4.1729,4.81,95522,0.0,1.0
2015-12-11,4.62,4.79,4.25,4.37,119537,4.62,4.79,4.25,4.37,119537,0.0,1.0
2015-12-14,4.17,4.78,4.1598,4.59,79091,4.17,4.78,4.1598,4.59,79091,0.0,1.0
2015-12-15,4.275,4.34,4.05,4.19,28797,4.275,4.34,4.05,4.19,28797,0.0,1.0
2015-12-16,4.21,4.413,4.19,4.3,19841,4.21,4.413,4.19,4.3,19841,0.0,1.0
2015-12-17,5.88,6.05,4.9,5.22,720488,5.88,6.05,4.9,5.22,720488,0.0,1.0
2015-12-18,5.45,5.89,5.39,5.8,222928,5.45,5.89,5.39,5.8,222928,0.0,1.0
2015-12-21,5.73,5.96,5.44,5.44,146230,5.73,5.96,5.44,5.44,146230,0.0,1.0
2015-12-22,5.68,5.879,5.6,5.79,74883,5.68,5.879,5.6,5.79,74883,0.0,1.0
2015-12-23,5.98,6.2,5.67,5.73,129860,5.98,6.2,5.67,5.73,129860,0.0,1.0
2015-12-24,6.13,6.19,5.93,6.11,54934,6.13,6.19,5.93,6.11,54934,0.0,1.0
2015-12-28,6.67,6.85,6.0,6.12,195978,6.67,6.85,6.0,6.12,195978,0.0,1.0
2015-12-29,6.67,6.83,6.39,6.59,119844,6.67,6.83,6.39,6.59,119844,0.0,1.0
2015-12-30,6.81,7.89,6.74,6.83,541672,6.81,7.89,6.74,6.83,541672,0.0,1.0
2015-12-31,6.37,7.26,6.33,7.01,196040,6.37,7.26,6.33,7.01,196040,0.0,1.0
2016-01-04,6.63,6.83,6.1618,6.24,124895,6.63,6.83,6.1618,6.24,124895,0.0,1.0
2016-01-05,6.82,6.86,6.43,6.6,103172,6.82,6.86,6.43,6.6,103172,0.0,1.0
2016-01-06,6.48,6.73,6.46,6.68,85169,6.48,6.73,6.46,6.68,85169,0.0,1.0
2016-01-07,6.19,6.6,6.09,6.38,97463,6.19,6.6,6.09,6.38,97463,0.0,1.0
2016-01-08,5.97,6.3575,5.89,6.2,101274,5.97,6.3575,5.89,6.2,101274,0.0,1.0
2016-01-11,5.78,6.07,5.55,6.06,163054,5.78,6.07,5.55,6.06,163054,0.0,1.0
2016-01-12,5.81,6.01,5.67,5.85,66820,5.81,6.01,5.67,5.85,66820,0.0,1.0
2016-01-13,5.86,6.42,5.82,5.99,117462,5.86,6.42,5.82,5.99,117462,0.0,1.0
2016-01-14,5.81,6.08,5.35,5.84,96039,5.81,6.08,5.35,5.84,96039,0.0,1.0
2016-01-15,6.39,6.57,5.53,5.66,137258,6.39,6.57,5.53,5.66,137258,0.0,1.0
2016-01-19,5.79,6.9118,5.735,6.5,117186,5.79,6.9118,5.735,6.5,117186,0.0,1.0
2016-01-20,6.14,6.17,5.28,5.53,274981,6.14,6.17,5.28,5.53,274981,0.0,1.0
2016-01-21,5.98,6.25,5.78,6.09,85666,5.98,6.25,5.78,6.09,85666,0.0,1.0
2016-01-22,6.3,6.366,5.86,6.0,138568,6.3,6.366,5.86,6.0,138568,0.0,1.0
2016-01-25,5.85,6.39,5.77,6.26,55770,5.85,6.39,5.77,6.26,55770,0.0,1.0
2016-01-26,6.03,6.16,5.7,5.85,81791,6.03,6.16,5.7,5.85,81791,0.0,1.0
2016-01-27,5.97,6.13,5.9,5.98,35252,5.97,6.13,5.9,5.98,35252,0.0,1.0
2016-01-28,5.82,6.01,5.8,5.95,26272,5.82,6.01,5.8,5.95,26272,0.0,1.0
2016-01-29,6.27,6.3455,5.78,5.78,75573,6.27,6.3455,5.78,5.78,75573,0.0,1.0
2016-02-01,6.04,6.21,5.91,6.21,34164,6.04,6.21,5.91,6.21,34164,0.0,1.0
2016-02-02,6.35,6.54,6.01,6.01,58145,6.35,6.54,6.01,6.01,58145,0.0,1.0
2016-02-03,6.38,6.42,6.13,6.4,43965,6.38,6.42,6.13,6.4,43965,0.0,1.0
2016-02-04,6.81,6.86,6.2,6.38,127482,6.81,6.86,6.2,6.38,127482,0.0,1.0
2016-02-05,6.76,6.85,6.73,6.85,72288,6.76,6.85,6.73,6.85,72288,0.0,1.0
2016-02-08,6.6,6.75,6.41,6.74,95804,6.6,6.75,6.41,6.74,95804,0.0,1.0
2016-02-09,6.51,6.74,6.285,6.54,126949,6.51,6.74,6.285,6.54,126949,0.0,1.0
2016-02-10,6.52,6.73,6.3901,6.61,41609,6.52,6.73,6.3901,6.61,41609,0.0,1.0
2016-02-11,5.9,6.44,5.9,6.44,62058,5.9,6.44,5.9,6.44,62058,0.0,1.0
2016-02-12,5.61,6.12,5.55,5.87,107326,5.61,6.12,5.55,5.87,107326,0.0,1.0
2016-02-16,5.89,6.025,5.74,5.75,31564,5.89,6.025,5.74,5.75,31564,0.0,1.0
2016-02-17,6.02,6.15,5.8901,5.92,32211,6.02,6.15,5.8901,5.92,32211,0.0,1.0
2016-02-18,5.97,6.1,5.95,6.05,22956,5.97,6.1,5.95,6.05,22956,0.0,1.0
2016-02-19,5.9,6.04,5.84,5.87,52605,5.9,6.04,5.84,5.87,52605,0.0,1.0
2016-02-22,6.14,6.15,5.91,5.91,18500,6.14,6.15,5.91,5.91,18500,0.0,1.0
2016-02-23,6.01,6.13,5.95,6.08,22037,6.01,6.13,5.95,6.08,22037,0.0,1.0
2016-02-24,6.26,6.43,5.84,5.96,35984,6.26,6.43,5.84,5.96,35984,0.0,1.0
2016-02-25,6.33,6.41,6.1024,6.21,22790,6.33,6.41,6.1024,6.21,22790,0.0,1.0
2016-02-26,6.53,6.59,6.08,6.43,46504,6.53,6.59,6.08,6.43,46504,0.0,1.0
2016-02-29,6.85,6.86,6.5,6.53,99998,6.85,6.86,6.5,6.53,99998,0.0,1.0
2016-03-01,6.84,7.04,6.7801,6.86,80940,6.84,7.04,6.7801,6.86,80940,0.0,1.0
2016-03-02,7.29,7.43,6.84,6.84,118837,7.29,7.43,6.84,6.84,118837,0.0,1.0
2016-03-03,7.55,7.88,7.32,7.32,93871,7.55,7.88,7.32,7.32,93871,0.0,1.0
2016-03-04,7.41,7.79,7.27,7.56,65266,7.41,7.79,7.27,7.56,65266,0.0,1.0
2016-03-07,7.96,8.03,7.27,7.27,103748,7.96,8.03,7.27,7.27,103748,0.0,1.0
2016-03-08,8.69,9.05,8.03,8.03,315340,8.69,9.05,8.03,8.03,315340,0.0,1.0
2016-03-09,8.41,8.875,8.38,8.57,80771,8.41,8.875,8.38,8.57,80771,0.0,1.0
2016-03-10,7.76,8.6499,7.58,8.48,136004,7.76,8.6499,7.58,8.48,136004,0.0,1.0
2016-03-11,7.69,8.0152,7.65,7.86,65610,7.69,8.0152,7.65,7.86,65610,0.0,1.0
2016-03-14,7.53,7.83,7.5,7.63,48795,7.53,7.83,7.5,7.63,48795,0.0,1.0
2016-03-15,7.38,7.525,7.3254,7.44,39950,7.38,7.525,7.3254,7.44,39950,0.0,1.0
2016-03-16,7.36,7.5027,7.2,7.39,69205,7.36,7.5027,7.2,7.39,69205,0.0,1.0
2016-03-17,7.41,7.6799,7.26,7.35,52874,7.41,7.6799,7.26,7.35,52874,0.0,1.0
2016-03-18,7.64,7.753,7.5,7.5,63496,7.64,7.753,7.5,7.5,63496,0.0,1.0
2016-03-21,7.72,8.057,7.59,7.64,78737,7.72,8.057,7.59,7.64,78737,0.0,1.0
2016-03-22,7.7,7.81,7.65,7.78,16476,7.7,7.81,7.65,7.78,16476,0.0,1.0
2016-03-23,7.44,7.93,7.332,7.65,68202,7.44,7.93,7.332,7.65,68202,0.0,1.0
2016-03-24,7.45,7.4728,7.32,7.32,19529,7.45,7.4728,7.32,7.32,19529,0.0,1.0
2016-03-28,7.3,7.72,7.26,7.51,26947,7.3,7.72,7.26,7.51,26947,0.0,1.0
2016-03-29,7.51,7.55,7.154,7.18,53430,7.51,7.55,7.154,7.18,53430,0.0,1.0
2016-03-30,7.52,7.767,7.35,7.54,29154,7.52,7.767,7.35,7.54,29154,0.0,1.0
2016-03-31,7.6,7.65,7.43,7.52,34053,7.6,7.65,7.43,7.52,34053,0.0,1.0
2016-04-01,8.07,8.174,7.44,7.44,89995,8.07,8.174,7.44,7.44,89995,0.0,1.0
2016-04-04,8.0,8.25,7.796,8.1,63043,8.0,8.25,7.796,8.1,63043,0.0,1.0
2016-04-05,8.22,8.44,7.82,7.93,129376,8.22,8.44,7.82,7.93,129376,0.0,1.0
2016-04-06,8.47,8.48,8.11,8.24,87456,8.47,8.48,8.11,8.24,87456,0.0,1.0
2016-04-07,8.64,8.65,8.32,8.5,64288,8.64,8.65,8.32,8.5,64288,0.0,1.0
2016-04-08,8.25,8.9,8.11,8.67,86353,8.25,8.9,8.11,8.67,86353,0.0,1.0
2016-04-11,7.93,8.31,7.78,8.27,80011,7.93,8.31,7.78,8.27,80011,0.0,1.0
2016-04-12,7.99,8.11,7.92,7.9301,24178,7.99,8.11,7.92,7.9301,24178,0.0,1.0
2016-04-13,8.1,8.18,7.87,8.07,29171,8.1,8.18,7.87,8.07,29171,0.0,1.0
2016-04-14,8.22,8.42,7.97,8.08,36941,8.22,8.42,7.97,8.08,36941,0.0,1.0
2016-04-15,8.25,8.413,8.01,8.26,26448,8.25,8.413,8.01,8.26,26448,0.0,1.0
2016-04-18,8.31,8.36,7.98,8.19,43756,8.31,8.36,7.98,8.19,43756,0.0,1.0
2016-04-19,8.57,8.92,8.35,8.35,35432,8.57,8.92,8.35,8.35,35432,0.0,1.0
2016-04-20,8.73,9.05,8.46,8.67,46170,8.73,9.05,8.46,8.67,46170,0.0,1.0
2016-04-21,8.67,8.89,8.51,8.67,47290,8.67,8.89,8.51,8.67,47290,0.0,1.0
2016-04-22,8.79,8.94,8.68,8.74,25892,8.79,8.94,8.68,8.74,25892,0.0,1.0
2016-04-25,8.97,9.0,8.6301,8.82,30977,8.97,9.0,8.6301,8.82,30977,0.0,1.0
2016-04-26,9.76,9.85,8.86,9.0,189838,9.76,9.85,8.86,9.0,189838,0.0,1.0
2016-04-27,9.79,10.0233,9.66,9.86,82319,9.79,10.0233,9.66,9.86,82319,0.0,1.0
2016-04-28,9.61,9.855,9.48,9.84,56692,9.61,9.855,9.48,9.84,56692,0.0,1.0
2016-04-29,9.96,10.15,9.55,9.55,90698,9.96,10.15,9.55,9.55,90698,0.0,1.0
2016-05-02,10.89,11.155,9.91,10.01,268896,10.89,11.155,9.91,10.01,268896,0.0,1.0
2016-05-03,10.76,11.15,10.313,10.62,139551,10.76,11.15,10.313,10.62,139551,0.0,1.0
2016-05-04,11.73,11.94,10.54,10.86,351725,11.73,11.94,10.54,10.86,351725,0.0,1.0
2016-05-05,11.9,12.5,11.31,11.59,340731,11.9,12.5,11.31,11.59,340731,0.0,1.0
2016-05-06,11.44,11.9,10.965,11.9,126251,11.44,11.9,10.965,11.9,126251,0.0,1.0
2016-05-09,11.11,11.42,10.69,11.42,99173,11.11,11.42,10.69,11.42,99173,0.0,1.0
2016-05-10,11.36,11.59,11.08,11.17,71318,11.36,11.59,11.08,11.17,71318,0.0,1.0
2016-05-11,11.5,11.82,11.125,11.4,70110,11.5,11.82,11.125,11.4,70110,0.0,1.0
2016-05-12,10.98,11.74,10.82,11.56,141828,10.98,11.74,10.82,11.56,141828,0.0,1.0
2016-05-13,10.54,11.525,10.4,11.01,73213,10.54,11.525,10.4,11.01,73213,0.0,1.0
2016-05-16,10.85,11.0,10.02,10.02,132674,10.85,11.0,10.02,10.02,132674,0.0,1.0
2016-05-17,10.19,11.148,10.05,10.88,65175,10.19,11.148,10.05,10.88,65175,0.0,1.0
2016-05-18,10.04,10.465,9.84,10.0,103603,10.04,10.465,9.84,10.0,103603,0.0,1.0
2016-05-19,10.77,10.95,10.27,10.3,124056,10.77,10.95,10.27,10.3,124056,0.0,1.0
2016-05-20,10.57,11.05,10.53,10.77,66147,10.57,11.05,10.53,10.77,66147,0.0,1.0
2016-05-23,10.7,10.96,10.57,10.57,70230,10.7,10.96,10.57,10.57,70230,0.0,1.0
2016-05-24,10.49,11.0,10.44,10.82,81308,10.49,11.0,10.44,10.82,81308,0.0,1.0
2016-05-25,10.62,10.83,10.0,10.49,74222,10.62,10.83,10.0,10.49,74222,0.0,1.0
2016-05-26,10.45,10.83,10.099,10.53,86766,10.45,10.83,10.099,10.53,86766,0.0,1.0
2016-05-27,10.45,10.62,10.2,10.4,99213,10.45,10.62,10.2,10.4,99213,0.0,1.0
2016-05-31,9.77,10.2158,9.25,10.19,258389,9.77,10.2158,9.25,10.19,258389,0.0,1.0
2016-06-01,9.26,9.76,8.86,9.75,359693,9.26,9.76,8.86,9.75,359693,0.0,1.0
2016-06-02,8.75,9.25,8.7,8.96,248927,8.75,9.25,8.7,8.96,248927,0.0,1.0
2016-06-03,8.66,8.97,8.5,8.95,169906,8.66,8.97,8.5,8.95,169906,0.0,1.0
2016-06-06,8.17,8.78,8.12,8.65,252807,8.17,8.78,8.12,8.65,252807,0.0,1.0
2016-06-07,8.37,8.49,7.93,8.19,210920,8.37,8.49,7.93,8.19,210920,0.0,1.0
2016-06-08,8.75,8.855,8.42,8.42,165537,8.75,8.855,8.42,8.42,165537,0.0,1.0
2016-06-09,9.09,9.14,8.67,8.67,200641,9.09,9.14,8.67,8.67,200641,0.0,1.0
2016-06-10,8.81,9.2,8.52,9.1,208721,8.81,9.2,8.52,9.1,208721,0.0,1.0
2016-06-13,8.59,9.105,8.51,8.73,95412,8.59,9.105,8.51,8.73,95412,0.0,1.0
2016-06-14,8.6,8.91,8.42,8.42,90233,8.6,8.91,8.42,8.42,90233,0.0,1.0
2016-06-15,8.56,8.96,8.35,8.62,245339,8.56,8.96,8.35,8.62,245339,0.0,1.0
2016-06-16,8.32,8.56,8.1501,8.31,95398,8.32,8.56,8.1501,8.31,95398,0.0,1.0
2016-06-17,8.27,8.45,8.2,8.25,85990,8.27,8.45,8.2,8.25,85990,0.0,1.0
2016-06-20,8.37,8.61,8.22,8.34,70383,8.37,8.61,8.22,8.34,70383,0.0,1.0
2016-06-21,8.9,9.1,8.53,8.53,154191,8.9,9.1,8.53,8.53,154191,0.0,1.0
2016-06-22,8.57,9.13,8.48,8.88,111087,8.57,9.13,8.48,8.88,111087,0.0,1.0
2016-06-23,8.73,9.07,8.42,8.63,143823,8.73,9.07,8.42,8.63,143823,0.0,1.0
2016-06-24,8.19,8.46,8.05,8.38,1291027,8.19,8.46,8.05,8.38,1291027,0.0,1.0
2016-06-27,7.93,8.25,7.72,8.15,201457,7.93,8.25,7.72,8.15,201457,0.0,1.0
2016-06-28,8.34,8.64,8.03,8.03,193279,8.34,8.64,8.03,8.03,193279,0.0,1.0
2016-06-29,8.57,8.652,8.23,8.43,149462,8.57,8.652,8.23,8.43,149462,0.0,1.0
2016-06-30,8.44,8.63,8.23,8.6,117783,8.44,8.63,8.23,8.6,117783,0.0,1.0
2016-07-01,8.46,8.61,8.26,8.31,88067,8.46,8.61,8.26,8.31,88067,0.0,1.0
2016-07-05,8.36,8.41,8.08,8.35,96632,8.36,8.41,8.08,8.35,96632,0.0,1.0
2016-07-06,8.49,8.505,8.22,8.35,81276,8.49,8.505,8.22,8.35,81276,0.0,1.0
2016-07-07,8.52,8.74,8.31,8.52,128351,8.52,8.74,8.31,8.52,128351,0.0,1.0
2016-07-08,8.71,8.79,8.4701,8.61,64968,8.71,8.79,8.4701,8.61,64968,0.0,1.0
2016-07-11,9.12,9.48,8.72,8.73,203534,9.12,9.48,8.72,8.73,203534,0.0,1.0
2016-07-12,9.51,9.58,9.2,9.22,111197,9.51,9.58,9.2,9.22,111197,0.0,1.0
2016-07-13,9.28,9.63,9.1001,9.56,75656,9.28,9.63,9.1001,9.56,75656,0.0,1.0
2016-07-14,9.19,9.39,9.12,9.39,51935,9.19,9.39,9.12,9.39,51935,0.0,1.0
2016-07-15,9.26,9.3281,9.01,9.26,59759,9.26,9.3281,9.01,9.26,59759,0.0,1.0
2016-07-18,9.29,9.36,9.03,9.2,63773,9.29,9.36,9.03,9.2,63773,0.0,1.0
2016-07-19,8.84,9.32,8.8,9.28,72976,8.84,9.32,8.8,9.28,72976,0.0,1.0
2016-07-20,8.82,9.06,8.62,8.82,91930,8.82,9.06,8.62,8.82,91930,0.0,1.0
2016-07-21,8.79,8.95,8.64,8.83,71188,8.79,8.95,8.64,8.83,71188,0.0,1.0
2016-07-22,8.78,8.85,8.54,8.74,37084,8.78,8.85,8.54,8.74,37084,0.0,1.0
2016-07-25,8.71,8.84,8.56,8.74,29843,8.71,8.84,8.56,8.74,29843,0.0,1.0
2016-07-26,8.83,8.98,8.65,8.68,33126,8.83,8.98,8.65,8.68,33126,0.0,1.0
2016-07-27,9.0,9.135,8.67,8.72,65787,9.0,9.135,8.67,8.72,65787,0.0,1.0
2016-07-28,9.05,9.3,8.99,8.99,53865,9.05,9.3,8.99,8.99,53865,0.0,1.0
2016-07-29,9.18,9.29,8.97,9.05,61203,9.18,9.29,8.97,9.05,61203,0.0,1.0
2016-08-01,9.08,9.28,8.95,9.16,43174,9.08,9.28,8.95,9.16,43174,0.0,1.0
2016-08-02,8.9,9.18,8.9,9.03,37575,8.9,9.18,8.9,9.03,37575,0.0,1.0
2016-08-03,8.89,9.06,8.71,8.8,44804,8.89,9.06,8.71,8.8,44804,0.0,1.0
2016-08-04,8.86,9.07,8.811,8.95,26211,8.86,9.07,8.811,8.95,26211,0.0,1.0
2016-08-05,8.98,9.1,8.83,8.87,53880,8.98,9.1,8.83,8.87,53880,0.0,1.0
2016-08-08,9.3,9.38,8.83,9.02,99998,9.3,9.38,8.83,9.02,99998,0.0,1.0
2016-08-09,7.19,9.1016,7.0,9.05,747627,7.19,9.1016,7.0,9.05,747627,0.0,1.0
2016-08-10,7.17,7.2651,7.13,7.23,196175,7.17,7.2651,7.13,7.23,196175,0.0,1.0
2016-08-11,6.7,7.49,6.65,7.16,226724,6.7,7.49,6.65,7.16,226724,0.0,1.0
2016-08-12,6.75,6.95,6.65,6.68,95798,6.75,6.95,6.65,6.68,95798,0.0,1.0
2016-08-15,6.82,7.0,6.67,6.7,95591,6.82,7.0,6.67,6.7,95591,0.0,1.0
2016-08-16,6.87,6.99,6.76,6.83,63851,6.87,6.99,6.76,6.83,63851,0.0,1.0
2016-08-17,6.77,6.99,6.77,6.85,48556,6.77,6.99,6.77,6.85,48556,0.0,1.0
2016-08-18,7.01,7.05,6.77,6.77,103929,7.01,7.05,6.77,6.77,103929,0.0,1.0
2016-08-19,6.86,7.08,6.8,7.01,71311,6.86,7.08,6.8,7.01,71311,0.0,1.0
2016-08-22,6.86,7.12,6.82,6.85,35591,6.86,7.12,6.82,6.85,35591,0.0,1.0
2016-08-23,7.49,7.55,6.917,7.0,173536,7.49,7.55,6.917,7.0,173536,0.0,1.0
2016-08-24,7.09,7.49,7.04,7.27,65120,7.09,7.49,7.04,7.27,65120,0.0,1.0
2016-08-25,7.21,7.29,7.05,7.05,51664,7.21,7.29,7.05,7.05,51664,0.0,1.0
2016-08-26,7.11,7.38,7.05,7.3,44982,7.11,7.38,7.05,7.3,44982,0.0,1.0
2016-08-29,7.14,7.22,7.0499,7.14,31236,7.14,7.22,7.0499,7.14,31236,0.0,1.0
2016-08-30,7.22,7.48,7.15,7.2,34779,7.22,7.48,7.15,7.2,34779,0.0,1.0
2016-08-31,7.08,7.7,7.03,7.2,31846,7.08,7.7,7.03,7.2,31846,0.0,1.0
2016-09-01,7.06,7.09,6.86,7.08,44150,7.06,7.09,6.86,7.08,44150,0.0,1.0
2016-09-02,7.14,7.18,6.99,6.99,34477,7.14,7.18,6.99,6.99,34477,0.0,1.0
2016-09-06,7.03,7.39,7.02,7.16,55536,7.03,7.39,7.02,7.16,55536,0.0,1.0
2016-09-07,7.24,7.3,7.01,7.03,45384,7.24,7.3,7.01,7.03,45384,0.0,1.0
2016-09-08,7.31,7.37,7.21,7.22,53098,7.31,7.37,7.21,7.22,53098,0.0,1.0
2016-09-09,6.99,7.31,6.86,7.28,64060,6.99,7.31,6.86,7.28,64060,0.0,1.0
2016-09-12,6.98,7.08,6.88,6.92,62954,6.98,7.08,6.88,6.92,62954,0.0,1.0
2016-09-13,6.71,6.97,6.7,6.96,89464,6.71,6.97,6.7,6.96,89464,0.0,1.0
2016-09-14,6.52,6.88,6.5,6.7,76411,6.52,6.88,6.5,6.7,76411,0.0,1.0
2016-09-15,6.38,6.59,6.33,6.52,93044,6.38,6.59,6.33,6.52,93044,0.0,1.0
2016-09-16,6.32,6.435,6.21,6.43,151199,6.32,6.435,6.21,6.43,151199,0.0,1.0
2016-09-19,6.72,6.75,6.33,6.34,84771,6.72,6.75,6.33,6.34,84771,0.0,1.0
2016-09-20,6.8,6.85,6.6,6.8,32859,6.8,6.85,6.6,6.8,32859,0.0,1.0
2016-09-21,6.88,6.89,6.64,6.81,49782,6.88,6.89,6.64,6.81,49782,0.0,1.0
2016-09-22,6.94,7.08,6.81,6.89,77600,6.94,7.08,6.81,6.89,77600,0.0,1.0
2016-09-23,6.83,7.12,6.81,6.91,27549,6.83,7.12,6.81,6.91,27549,0.0,1.0
2016-09-26,6.89,6.94,6.6,6.8,48327,6.89,6.94,6.6,6.8,48327,0.0,1.0
2016-09-27,7.01,7.05,6.4,6.88,30111,7.01,7.05,6.4,6.88,30111,0.0,1.0
2016-09-28,7.06,7.19,6.62,7.04,33140,7.06,7.19,6.62,7.04,33140,0.0,1.0
2016-09-29,6.96,7.23,6.85,7.06,64615,6.96,7.23,6.85,7.06,64615,0.0,1.0
2016-09-30,7.01,7.05,6.86,6.93,29666,7.01,7.05,6.86,6.93,29666,0.0,1.0
2016-10-03,7.08,7.13,7.005,7.03,25734,7.08,7.13,7.005,7.03,25734,0.0,1.0
2016-10-04,7.03,7.11,6.98,7.1,35225,7.03,7.11,6.98,7.1,35225,0.0,1.0
2016-10-05,7.1,7.15,7.02,7.02,33338,7.1,7.15,7.02,7.02,33338,0.0,1.0
2016-10-06,7.03,7.16,7.0,7.05,23389,7.03,7.16,7.0,7.05,23389,0.0,1.0
2016-10-07,6.96,7.09,6.9,7.04,30060,6.96,7.09,6.9,7.04,30060,0.0,1.0
2016-10-10,7.36,7.4,6.98,6.98,59160,7.36,7.4,6.98,6.98,59160,0.0,1.0
2016-10-11,7.14,7.44,7.05,7.42,42316,7.14,7.44,7.05,7.42,42316,0.0,1.0
2016-10-12,7.02,7.085,6.92,6.96,36432,7.02,7.085,6.92,6.96,36432,0.0,1.0
2016-10-13,6.93,7.0,6.92,6.99,23608,6.93,7.0,6.92,6.99,23608,0.0,1.0
2016-10-14,6.76,7.04,6.71,7.0,38729,6.76,7.04,6.71,7.0,38729,0.0,1.0
2016-10-17,6.71,6.82,6.68,6.7,29240,6.71,6.82,6.68,6.7,29240,0.0,1.0
2016-10-18,6.68,6.81,6.51,6.81,46801,6.68,6.81,6.51,6.81,46801,0.0,1.0
2016-10-19,6.92,7.055,6.651,6.7,46041,6.92,7.055,6.651,6.7,46041,0.0,1.0
2016-10-20,6.91,6.99,6.78,6.88,25522,6.91,6.99,6.78,6.88,25522,0.0,1.0
2016-10-21,7.15,7.2,6.82,6.82,46480,7.15,7.2,6.82,6.82,46480,0.0,1.0
2016-10-24,7.1,7.2,7.08,7.2,26701,7.1,7.2,7.08,7.2,26701,0.0,1.0
2016-10-25,7.04,7.12,6.96,7.08,39687,7.04,7.12,6.96,7.08,39687,0.0,1.0
2016-10-26,7.03,7.16,6.95,6.95,28907,7.03,7.16,6.95,6.95,28907,0.0,1.0
2016-10-27,6.87,7.19,6.82,7.11,24985,6.87,7.19,6.82,7.11,24985,0.0,1.0
2016-10-28,6.9,7.01,6.82,6.82,22296,6.9,7.01,6.82,6.82,22296,0.0,1.0
2016-10-31,6.41,6.9299,6.3,6.9299,159119,6.41,6.9299,6.3,6.9299,159119,0.0,1.0
2016-11-01,6.16,6.47,6.01,6.47,96413,6.16,6.47,6.01,6.47,96413,0.0,1.0
2016-11-02,6.65,6.9,6.3101,6.9,109508,6.65,6.9,6.3101,6.9,109508,0.0,1.0
2016-11-03,6.69,6.9,6.52,6.71,114992,6.69,6.9,6.52,6.71,114992,0.0,1.0
2016-11-04,7.12,7.43,6.71,6.77,109824,7.12,7.43,6.71,6.77,109824,0.0,1.0
2016-11-07,7.57,7.62,7.15,7.26,111728,7.57,7.62,7.15,7.26,111728,0.0,1.0
2016-11-08,7.38,7.5,7.25,7.5,41567,7.38,7.5,7.25,7.5,41567,0.0,1.0
2016-11-09,7.53,7.62,6.73,6.73,119451,7.53,7.62,6.73,6.73,119451,0.0,1.0
2016-11-10,7.81,7.98,7.38,7.59,111048,7.81,7.98,7.38,7.59,111048,0.0,1.0
2016-11-11,8.44,8.55,7.58,7.79,166919,8.44,8.55,7.58,7.79,166919,0.0,1.0
2016-11-14,8.25,8.54,8.1254,8.47,79886,8.25,8.54,8.1254,8.47,79886,0.0,1.0
2016-11-15,8.04,8.4,7.8589,8.23,62591,8.04,8.4,7.8589,8.23,62591,0.0,1.0
2016-11-16,8.15,8.22,7.94,8.08,45277,8.15,8.22,7.94,8.08,45277,0.0,1.0
2016-11-17,8.17,8.18,8.0201,8.12,60983,8.17,8.18,8.0201,8.12,60983,0.0,1.0
2016-11-18,8.05,8.24,8.0,8.24,44617,8.05,8.24,8.0,8.24,44617,0.0,1.0
2016-11-21,8.03,8.2178,7.98,8.0,28215,8.03,8.2178,7.98,8.0,28215,0.0,1.0
2016-11-22,8.24,8.29,8.0775,8.1,70310,8.24,8.29,8.0775,8.1,70310,0.0,1.0
2016-11-23,8.11,8.2369,8.01,8.17,40131,8.11,8.2369,8.01,8.17,40131,0.0,1.0
2016-11-25,8.15,8.15,8.06,8.13,10953,8.15,8.15,8.06,8.13,10953,0.0,1.0
2016-11-28,8.04,8.22,8.0,8.15,27947,8.04,8.22,8.0,8.15,27947,0.0,1.0
2016-11-29,7.75,7.99,7.73,7.99,48092,7.75,7.99,7.73,7.99,48092,0.0,1.0
2016-11-30,7.74,7.94,7.74,7.86,28706,7.74,7.94,7.74,7.86,28706,0.0,1.0
2016-12-01,7.79,7.9,7.71,7.75,32665,7.79,7.9,7.71,7.75,32665,0.0,1.0
2016-12-02,7.76,7.83,7.72,7.74,22165,7.76,7.83,7.72,7.74,22165,0.0,1.0
2016-12-05,7.82,7.87,7.74,7.87,56750,7.82,7.87,7.74,7.87,56750,0.0,1.0
2016-12-06,7.84,7.85,7.7501,7.83,30859,7.84,7.85,7.7501,7.83,30859,0.0,1.0
2016-12-07,8.02,8.19,7.79,7.83,47080,8.02,8.19,7.79,7.83,47080,0.0,1.0
2016-12-08,7.94,8.13,7.75,8.05,72588,7.94,8.13,7.75,8.05,72588,0.0,1.0
2016-12-09,8.09,8.15,7.96,7.96,42678,8.09,8.15,7.96,7.96,42678,0.0,1.0
2016-12-12,8.13,8.25,8.1,8.1,43662,8.13,8.25,8.1,8.1,43662,0.0,1.0
2016-12-13,8.26,8.34,8.208,8.2272,27193,8.26,8.34,8.208,8.2272,27193,0.0,1.0
2016-12-14,7.92,8.3,7.9001,8.25,32985,7.92,8.3,7.9001,8.25,32985,0.0,1.0
2016-12-15,7.88,7.99,7.82,7.95,48963,7.88,7.99,7.82,7.95,48963,0.0,1.0
2016-12-16,7.71,7.97,7.68,7.91,83480,7.71,7.97,7.68,7.91,83480,0.0,1.0
2016-12-19,7.77,7.88,7.541,7.765,71026,7.77,7.88,7.541,7.765,71026,0.0,1.0
2016-12-20,7.72,7.79,7.58,7.79,57607,7.72,7.79,7.58,7.79,57607,0.0,1.0
2016-12-21,7.6,7.87,7.6,7.62,61378,7.6,7.87,7.6,7.62,61378,0.0,1.0
2016-12-22,7.45,7.64,7.39,7.6,60546,7.45,7.64,7.39,7.6,60546,0.0,1.0
2016-12-23,7.54,7.69,7.4,7.4,41394,7.54,7.69,7.4,7.4,41394,0.0,1.0
2016-12-27,7.89,8.07,7.52,7.53,100129,7.89,8.07,7.52,7.53,100129,0.0,1.0
2016-12-28,7.56,7.9,7.53,7.88,63125,7.56,7.9,7.53,7.88,63125,0.0,1.0
2016-12-29,7.57,7.78,7.5,7.52,59689,7.57,7.78,7.5,7.52,59689,0.0,1.0
2016-12-30,7.37,7.65,7.29,7.55,76903,7.37,7.65,7.29,7.55,76903,0.0,1.0
2017-01-03,7.42,7.5654,7.27,7.33,28216,7.42,7.5654,7.27,7.33,28216,0.0,1.0
2017-01-04,7.41,7.53,7.34,7.5,28728,7.41,7.53,7.34,7.5,28728,0.0,1.0
2017-01-05,7.24,7.41,7.2,7.4,24379,7.24,7.41,7.2,7.4,24379,0.0,1.0
2017-01-06,7.35,7.56,7.1582,7.23,105014,7.35,7.56,7.1582,7.23,105014,0.0,1.0
2017-01-09,7.12,7.4,7.07,7.4,103576,7.12,7.4,7.07,7.4,103576,0.0,1.0
2017-01-10,7.19,7.225,7.09,7.18,23051,7.19,7.225,7.09,7.18,23051,0.0,1.0
2017-01-11,7.27,7.3771,7.11,7.2944,28769,7.27,7.3771,7.11,7.2944,28769,0.0,1.0
2017-01-12,7.22,7.345,7.08,7.27,17240,7.22,7.345,7.08,7.27,17240,0.0,1.0
2017-01-13,7.3,7.47,7.23,7.3,18915,7.3,7.47,7.23,7.3,18915,0.0,1.0
2017-01-17,7.18,7.39,7.08,7.3,36764,7.18,7.39,7.08,7.3,36764,0.0,1.0
2017-01-18,7.17,7.29,7.08,7.23,19087,7.17,7.29,7.08,7.23,19087,0.0,1.0
2017-01-19,7.27,7.3,7.07,7.07,49718,7.27,7.3,7.07,7.07,49718,0.0,1.0
2017-01-20,7.15,7.27,7.11,7.23,30574,7.15,7.27,7.11,7.23,30574,0.0,1.0
2017-01-23,7.03,7.18,6.82,7.18,84647,7.03,7.18,6.82,7.18,84647,0.0,1.0
2017-01-24,7.17,7.35,6.85,7.1,107186,7.17,7.35,6.85,7.1,107186,0.0,1.0
2017-01-25,7.17,7.28,7.06,7.27,77580,7.17,7.28,7.06,7.27,77580,0.0,1.0
2017-01-26,7.21,7.25,7.05,7.2,36685,7.21,7.25,7.05,7.2,36685,0.0,1.0
2017-01-27,7.12,7.18,7.11,7.17,28779,7.12,7.18,7.11,7.17,28779,0.0,1.0
2017-01-30,7.1,7.3581,7.0,7.1,71896,7.1,7.3581,7.0,7.1,71896,0.0,1.0
2017-01-31,6.99,7.0799,6.92,7.03,59988,6.99,7.0799,6.92,7.03,59988,0.0,1.0
2017-02-01,7.04,7.09,6.99,6.99,38989,7.04,7.09,6.99,6.99,38989,0.0,1.0
2017-02-02,7.02,7.05,6.99,7.04,52981,7.02,7.05,6.99,7.04,52981,0.0,1.0
2017-02-03,7.04,7.09,6.97,7.05,190543,7.04,7.09,6.97,7.05,190543,0.0,1.0
2017-02-06,7.25,7.82,7.16,7.3,344484,7.25,7.82,7.16,7.3,344484,0.0,1.0
2017-02-07,6.79,7.27,6.75,7.27,263281,6.79,7.27,6.75,7.27,263281,0.0,1.0
2017-02-08,6.52,6.8,6.45,6.8,120590,6.52,6.8,6.45,6.8,120590,0.0,1.0
2017-02-09,6.63,6.69,6.5,6.52,143544,6.63,6.69,6.5,6.52,143544,0.0,1.0
2017-02-10,6.66,6.76,6.66,6.68,101956,6.66,6.76,6.66,6.68,101956,0.0,1.0
2017-02-13,6.86,6.91,6.71,6.75,163194,6.86,6.91,6.71,6.75,163194,0.0,1.0
2017-02-14,6.74,6.9,6.68,6.89,138485,6.74,6.9,6.68,6.89,138485,0.0,1.0
2017-02-15,6.76,6.81,6.68,6.81,78836,6.76,6.81,6.68,6.81,78836,0.0,1.0
2017-02-16,6.74,6.79,6.61,6.76,57664,6.74,6.79,6.61,6.76,57664,0.0,1.0
2017-02-17,6.62,6.73,6.52,6.73,77492,6.62,6.73,6.52,6.73,77492,0.0,1.0
2017-02-21,6.67,6.74,6.61,6.67,57408,6.67,6.74,6.61,6.67,57408,0.0,1.0
2017-02-22,6.53,6.69,6.42,6.65,63904,6.53,6.69,6.42,6.65,63904,0.0,1.0
2017-02-23,6.42,6.61,6.3,6.55,154587,6.42,6.61,6.3,6.55,154587,0.0,1.0
2017-02-24,6.35,6.45,6.31,6.38,60368,6.35,6.45,6.31,6.38,60368,0.0,1.0
2017-02-27,6.4,6.47,6.32,6.35,61541,6.4,6.47,6.32,6.35,61541,0.0,1.0
2017-02-28,6.11,6.39,6.08,6.39,94300,6.11,6.39,6.08,6.39,94300,0.0,1.0
2017-03-01,6.22,6.36,6.19,6.2,53334,6.22,6.36,6.19,6.2,53334,0.0,1.0
2017-03-02,6.42,6.59,6.12,6.12,123550,6.42,6.59,6.12,6.12,123550,0.0,1.0
2017-03-03,6.43,6.5,6.24,6.42,59613,6.43,6.5,6.24,6.42,59613,0.0,1.0
2017-03-06,6.35,6.44,6.24,6.43,68186,6.35,6.44,6.24,6.43,68186,0.0,1.0
2017-03-07,6.2,6.37,6.13,6.32,66144,6.2,6.37,6.13,6.32,66144,0.0,1.0
2017-03-08,6.01,6.3,5.93,6.25,92858,6.01,6.3,5.93,6.25,92858,0.0,1.0
2017-03-09,5.94,6.04,5.9,6.03,68517,5.94,6.04,5.9,6.03,68517,0.0,1.0
2017-03-10,6.02,6.05,5.86,5.99,70571,6.02,6.05,5.86,5.99,70571,0.0,1.0
2017-03-13,6.15,6.27,6.0,6.0,95075,6.15,6.27,6.0,6.0,95075,0.0,1.0
2017-03-14,6.07,6.21,5.94,6.1,99191,6.07,6.21,5.94,6.1,99191,0.0,1.0
2017-03-15,6.35,6.41,6.03,6.15,82390,6.35,6.41,6.03,6.15,82390,0.0,1.0
2017-03-16,6.28,6.41,6.2,6.33,32890,6.28,6.41,6.2,6.33,32890,0.0,1.0
2017-03-17,6.4,6.59,6.24,6.28,108692,6.4,6.59,6.24,6.28,108692,0.0,1.0
2017-03-20,6.39,6.43,6.21,6.43,43721,6.39,6.43,6.21,6.43,43721,0.0,1.0
2017-03-21,6.51,6.7,6.33,6.5,113375,6.51,6.7,6.33,6.5,113375,0.0,1.0
2017-03-22,6.46,6.66,6.4,6.54,87049,6.46,6.66,6.4,6.54,87049,0.0,1.0
2017-03-23,6.36,6.51,6.32,6.45,35141,6.36,6.51,6.32,6.45,35141,0.0,1.0
2017-03-24,6.24,6.36,6.21,6.34,33693,6.24,6.36,6.21,6.34,33693,0.0,1.0
2017-03-27,6.28,6.34,6.11,6.2,58508,6.28,6.34,6.11,6.2,58508,0.0,1.0
2017-03-28,6.33,6.5,6.24,6.24,27113,6.33,6.5,6.24,6.24,27113,0.0,1.0
2017-03-29,6.77,6.79,6.3,6.3,123190,6.77,6.79,6.3,6.3,123190,0.0,1.0
2017-03-30,6.95,6.98,6.56,6.78,82702,6.95,6.98,6.56,6.78,82702,0.0,1.0
2017-03-31,6.86,6.91,6.71,6.83,69844,6.86,6.91,6.71,6.83,69844,0.0,1.0
2017-04-03,6.67,6.93,6.61,6.93,77803,6.67,6.93,6.61,6.93,77803,0.0,1.0
2017-04-04,6.62,6.76,6.56,6.65,49763,6.62,6.76,6.56,6.65,49763,0.0,1.0
2017-04-05,6.44,6.8,6.38,6.66,71722,6.44,6.8,6.38,6.66,71722,0.0,1.0
2017-04-06,6.71,6.74,6.36,6.49,113334,6.71,6.74,6.36,6.49,113334,0.0,1.0
2017-04-07,6.71,6.88,6.64,6.64,100095,6.71,6.88,6.64,6.64,100095,0.0,1.0
2017-04-10,6.85,6.9,6.71,6.71,62984,6.85,6.9,6.71,6.71,62984,0.0,1.0
2017-04-11,6.97,7.0,6.79,6.85,85898,6.97,7.0,6.79,6.85,85898,0.0,1.0
2017-04-12,7.03,7.07,6.84,6.89,76322,7.03,7.07,6.84,6.89,76322,0.0,1.0
2017-04-13,6.82,7.09,6.75,7.03,63351,6.82,7.09,6.75,7.03,63351,0.0,1.0
2017-04-17,6.69,6.92,6.6,6.82,48250,6.69,6.92,6.6,6.82,48250,0.0,1.0
2017-04-18,6.64,6.7,6.53,6.61,40758,6.64,6.7,6.53,6.61,40758,0.0,1.0
2017-04-19,6.72,6.9,6.6,6.65,46914,6.72,6.9,6.6,6.65,46914,0.0,1.0
2017-04-20,6.77,6.98,6.72,6.73,58587,6.77,6.98,6.72,6.73,58587,0.0,1.0
2017-04-21,6.93,6.98,6.73,6.78,79487,6.93,6.98,6.73,6.78,79487,0.0,1.0
2017-04-24,7.07,7.1,6.87,7.0,61430,7.07,7.1,6.87,7.0,61430,0.0,1.0
2017-04-25,7.4,7.41,6.98,7.1,162562,7.4,7.41,6.98,7.1,162562,0.0,1.0
2017-04-26,7.7,7.75,7.39,7.41,168980,7.7,7.75,7.39,7.41,168980,0.0,1.0
2017-04-27,5.61,6.33,4.83,5.0,8043,5.61,6.33,4.83,5.0,8043,0.0,1.0
2017-04-28,5.21,5.65,5.13,5.62,301376,5.21,5.65,5.13,5.62,301376,0.0,1.0
2017-05-01,4.94,5.51,4.91,5.51,373857,4.94,5.51,4.91,5.51,373857,0.0,1.0
2017-05-02,4.85,5.03,4.73,5.0,183320,4.85,5.03,4.73,5.0,183320,0.0,1.0
2017-05-03,4.71,4.88,4.58,4.88,126092,4.71,4.88,4.58,4.88,126092,0.0,1.0
2017-05-04,4.85,4.92,4.63,4.7,139077,4.85,4.92,4.63,4.7,139077,0.0,1.0
2017-05-05,4.0,4.2,3.98,4.18,1577529,4.0,4.2,3.98,4.18,1577529,0.0,1.0
2017-05-08,4.06,4.08,4.0,4.03,192662,4.06,4.08,4.0,4.03,192662,0.0,1.0
2017-05-09,4.11,4.2,4.01,4.08,153088,4.11,4.2,4.01,4.08,153088,0.0,1.0
2017-05-10,4.05,4.12,4.02,4.1,147105,4.05,4.12,4.02,4.1,147105,0.0,1.0
2017-05-11,4.02,4.06,3.96,4.03,231130,4.02,4.06,3.96,4.03,231130,0.0,1.0
2017-05-12,4.06,4.07,3.96,4.01,106632,4.06,4.07,3.96,4.01,106632,0.0,1.0
2017-05-15,4.23,4.47,4.04,4.05,400941,4.23,4.47,4.04,4.05,400941,0.0,1.0
2017-05-16,4.15,4.25,4.13,4.2,153284,4.15,4.25,4.13,4.2,153284,0.0,1.0
2017-05-17,4.08,4.2,3.97,4.14,199670,4.08,4.2,3.97,4.14,199670,0.0,1.0
2017-05-18,4.05,4.07,3.88,4.05,153183,4.05,4.07,3.88,4.05,153183,0.0,1.0
2017-05-19,4.14,4.2,4.02,4.06,160904,4.14,4.2,4.02,4.06,160904,0.0,1.0
2017-05-22,4.2,4.24,4.05,4.15,99421,4.2,4.24,4.05,4.15,99421,0.0,1.0
2017-05-23,4.2,4.3,4.16,4.24,97267,4.2,4.3,4.16,4.24,97267,0.0,1.0
2017-05-24,4.12,4.24,4.11,4.2,85726,4.12,4.24,4.11,4.2,85726,0.0,1.0
2017-05-25,4.29,4.31,3.97,4.1,230975,4.29,4.31,3.97,4.1,230975,0.0,1.0
2017-05-26,4.21,4.28,4.04,4.28,62849,4.21,4.28,4.04,4.28,62849,0.0,1.0
2017-05-30,4.05,4.22,4.01,4.2,193224,4.05,4.22,4.01,4.2,193224,0.0,1.0
2017-05-31,4.12,4.17,3.98,4.11,142737,4.12,4.17,3.98,4.11,142737,0.0,1.0
2017-06-01,4.31,4.34,4.03,4.13,122081,4.31,4.34,4.03,4.13,122081,0.0,1.0
2017-06-02,4.22,4.5,4.2,4.31,185133,4.22,4.5,4.2,4.31,185133,0.0,1.0
2017-06-05,4.21,4.37,4.09,4.21,70187,4.21,4.37,4.09,4.21,70187,0.0,1.0
2017-06-06,4.4,4.45,4.07,4.18,98770,4.4,4.45,4.07,4.18,98770,0.0,1.0
2017-06-07,4.43,4.5,4.34,4.44,92947,4.43,4.5,4.34,4.44,92947,0.0,1.0
2017-06-08,4.59,4.6,4.4,4.42,103141,4.59,4.6,4.4,4.42,103141,0.0,1.0
2017-06-09,4.76,4.99,4.51,4.6,199920,4.76,4.99,4.51,4.6,199920,0.0,1.0
2017-06-12,4.35,4.76,4.31,4.75,151120,4.35,4.76,4.31,4.75,151120,0.0,1.0
2017-06-13,4.33,4.4,4.25,4.35,91610,4.33,4.4,4.25,4.35,91610,0.0,1.0
2017-06-14,4.67,4.7,4.2,4.33,194319,4.67,4.7,4.2,4.33,194319,0.0,1.0
2017-06-15,4.63,4.83,4.56,4.66,75607,4.63,4.83,4.56,4.66,75607,0.0,1.0
2017-06-16,4.58,4.62,4.4,4.62,110962,4.58,4.62,4.4,4.62,110962,0.0,1.0
2017-06-19,4.57,4.6,4.41,4.6,69638,4.57,4.6,4.41,4.6,69638,0.0,1.0
2017-06-20,4.58,4.64,4.43,4.55,81583,4.58,4.64,4.43,4.55,81583,0.0,1.0
2017-06-21,4.48,4.62,4.38,4.57,152463,4.48,4.62,4.38,4.57,152463,0.0,1.0
2017-06-22,4.49,4.52,4.35,4.48,102573,4.49,4.52,4.35,4.48,102573,0.0,1.0
2017-06-23,4.48,4.72,4.46,4.49,1039507,4.48,4.72,4.46,4.49,1039507,0.0,1.0
2017-06-26,4.48,4.65,4.41,4.5,146798,4.48,4.65,4.41,4.5,146798,0.0,1.0
2017-06-27,4.56,4.62,4.39,4.48,88308,4.56,4.62,4.39,4.48,88308,0.0,1.0
2017-06-28,4.63,4.7,4.56,4.56,154569,4.63,4.7,4.56,4.56,154569,0.0,1.0
2017-06-29,4.62,4.66,4.4,4.62,155064,4.62,4.66,4.4,4.62,155064,0.0,1.0
2017-06-30,4.62,4.7,4.43,4.63,70768,4.62,4.7,4.43,4.63,70768,0.0,1.0
2017-07-03,4.77,4.92,4.62,4.65,79856,4.77,4.92,4.62,4.65,79856,0.0,1.0
2017-07-05,4.59,4.88,4.58,4.77,107741,4.59,4.88,4.58,4.77,107741,0.0,1.0
2017-07-06,4.53,4.65,4.41,4.56,84276,4.53,4.65,4.41,4.56,84276,0.0,1.0
2017-07-07,4.55,4.64,4.46,4.55,43598,4.55,4.64,4.46,4.55,43598,0.0,1.0
2017-07-10,4.41,4.6,4.29,4.57,158461,4.41,4.6,4.29,4.57,158461,0.0,1.0
2017-07-11,4.26,4.47,4.24,4.4,112783,4.26,4.47,4.24,4.4,112783,0.0,1.0
2017-07-12,4.31,4.35,4.13,4.27,136688,4.31,4.35,4.13,4.27,136688,0.0,1.0
2017-07-13,4.41,4.43,4.24,4.3,82118,4.41,4.43,4.24,4.3,82118,0.0,1.0
2017-07-14,4.43,4.49,4.28,4.4,89684,4.43,4.49,4.28,4.4,89684,0.0,1.0
2017-07-17,4.32,4.52,4.3,4.44,126887,4.32,4.52,4.3,4.44,126887,0.0,1.0
2017-07-18,4.21,4.32,4.2,4.31,108049,4.21,4.32,4.2,4.31,108049,0.0,1.0
2017-07-19,4.31,4.4,4.22,4.25,156644,4.31,4.4,4.22,4.25,156644,0.0,1.0
2017-07-20,4.21,4.43,4.18,4.31,182682,4.21,4.43,4.18,4.31,182682,0.0,1.0
2017-07-21,3.6,4.18,3.54,4.06,996871,3.6,4.18,3.54,4.06,996871,0.0,1.0
2017-07-24,3.57,3.72,3.36,3.65,357828,3.57,3.72,3.36,3.65,357828,0.0,1.0
2017-07-25,3.51,3.61,3.45,3.61,130111,3.51,3.61,3.45,3.61,130111,0.0,1.0
2017-07-26,3.43,3.57,3.33,3.52,227120,3.43,3.57,3.33,3.52,227120,0.0,1.0
2017-07-27,3.36,3.46,3.32,3.43,183086,3.36,3.46,3.32,3.43,183086,0.0,1.0
2017-07-28,3.35,3.43,3.2,3.36,275341,3.35,3.43,3.2,3.36,275341,0.0,1.0
2017-07-31,3.19,3.4,3.18,3.36,192047,3.19,3.4,3.18,3.36,192047,0.0,1.0
2017-08-01,3.11,3.23,3.02,3.23,272659,3.11,3.23,3.02,3.23,272659,0.0,1.0
2017-08-02,3.13,3.22,3.1,3.11,111698,3.13,3.22,3.1,3.11,111698,0.0,1.0
2017-08-03,3.01,3.16,2.99,3.12,186754,3.01,3.16,2.99,3.12,186754,0.0,1.0
2017-08-04,3.13,3.17,3.01,3.01,136103,3.13,3.17,3.01,3.01,136103,0.0,1.0
2017-08-07,3.02,3.26,3.0,3.26,194330,3.02,3.26,3.0,3.26,194330,0.0,1.0
2017-08-08,2.97,3.04,2.89,2.99,306307,2.97,3.04,2.89,2.99,306307,0.0,1.0
2017-08-09,3.3,3.42,2.9,2.97,381561,3.3,3.42,2.9,2.97,381561,0.0,1.0
2017-08-10,3.25,3.36,3.2,3.33,186561,3.25,3.36,3.2,3.33,186561,0.0,1.0
2017-08-11,3.23,3.29,3.14,3.26,148528,3.23,3.29,3.14,3.26,148528,0.0,1.0
2017-08-14,3.52,3.56,3.24,3.24,295727,3.52,3.56,3.24,3.24,295727,0.0,1.0
2017-08-15,3.47,3.54,3.33,3.53,167135,3.47,3.54,3.33,3.53,167135,0.0,1.0
2017-08-16,3.47,3.54,3.38,3.47,111778,3.47,3.54,3.38,3.47,111778,0.0,1.0
2017-08-17,3.37,3.52,3.35,3.49,85821,3.37,3.52,3.35,3.49,85821,0.0,1.0
2017-08-18,3.59,3.61,3.33,3.44,176287,3.59,3.61,3.33,3.44,176287,0.0,1.0
2017-08-21,3.94,3.96,3.57,3.63,438455,3.94,3.96,3.57,3.63,438455,0.0,1.0
2017-08-22,3.87,4.13,3.82,4.0,312234,3.87,4.13,3.82,4.0,312234,0.0,1.0
2017-08-23,3.68,3.82,3.62,3.78,206227,3.68,3.82,3.62,3.78,206227,0.0,1.0
2017-08-24,3.74,3.8,3.66,3.71,51749,3.74,3.8,3.66,3.71,51749,0.0,1.0
2017-08-25,3.9,4.2,3.75,3.75,272389,3.9,4.2,3.75,3.75,272389,0.0,1.0
2017-08-28,3.87,4.0,3.78,3.92,72622,3.87,4.0,3.78,3.92,72622,0.0,1.0
2017-08-29,3.86,3.9133,3.66,3.85,94711,3.86,3.9133,3.66,3.85,94711,0.0,1.0
2017-08-30,3.9,3.91,3.72,3.85,86996,3.9,3.91,3.72,3.85,86996,0.0,1.0
2017-08-31,3.88,4.04,3.86,3.88,85311,3.88,4.04,3.86,3.88,85311,0.0,1.0
2017-09-01,3.83,3.91,3.8,3.9,48279,3.83,3.91,3.8,3.9,48279,0.0,1.0
2017-09-05,3.85,3.93,3.76,3.83,102667,3.85,3.93,3.76,3.83,102667,0.0,1.0
2017-09-06,3.9,3.96,3.77,3.85,84720,3.9,3.96,3.77,3.85,84720,0.0,1.0
2017-09-07,4.17,4.42,4.04,4.25,662143,4.17,4.42,4.04,4.25,662143,0.0,1.0
2017-09-08,3.85,4.18,3.82,4.15,159592,3.85,4.18,3.82,4.15,159592,0.0,1.0
2017-09-11,3.75,3.95,3.64,3.95,212696,3.75,3.95,3.64,3.95,212696,0.0,1.0
2017-09-12,3.83,3.88,3.71,3.75,82337,3.83,3.88,3.71,3.75,82337,0.0,1.0
2017-09-13,3.83,3.9,3.81,3.84,47082,3.83,3.9,3.81,3.84,47082,0.0,1.0
2017-09-14,4.21,4.28,3.85,3.85,232456,4.21,4.28,3.85,3.85,232456,0.0,1.0
2017-09-15,4.88,4.92,4.14,4.22,462471,4.88,4.92,4.14,4.22,462471,0.0,1.0
2017-09-18,4.57,4.98,4.56,4.96,353157,4.57,4.98,4.56,4.96,353157,0.0,1.0
2017-09-19,4.33,4.66,4.3,4.54,148336,4.33,4.66,4.3,4.54,148336,0.0,1.0
2017-09-20,4.36,4.58,4.3,4.37,53770,4.36,4.58,4.3,4.37,53770,0.0,1.0
2017-09-21,4.11,4.38,4.09,4.36,148913,4.11,4.38,4.09,4.36,148913,0.0,1.0
2017-09-22,4.14,4.18,4.0,4.1,109723,4.14,4.18,4.0,4.1,109723,0.0,1.0
2017-09-25,4.02,4.3,4.0,4.14,120755,4.02,4.3,4.0,4.14,120755,0.0,1.0
2017-09-26,4.03,4.08,3.9,4.04,90223,4.03,4.08,3.9,4.04,90223,0.0,1.0
2017-09-27,4.41,4.45,4.03,4.03,131420,4.41,4.45,4.03,4.03,131420,0.0,1.0
2017-09-28,4.29,4.49,4.24,4.45,80852,4.29,4.49,4.24,4.45,80852,0.0,1.0
2017-09-29,4.54,4.61,4.02,4.28,129525,4.54,4.61,4.02,4.28,129525,0.0,1.0
2017-10-02,4.62,4.74,4.48,4.54,97281,4.62,4.74,4.48,4.54,97281,0.0,1.0
2017-10-03,4.69,4.75,4.57,4.62,46075,4.69,4.75,4.57,4.62,46075,0.0,1.0
2017-10-04,4.57,4.75,4.54,4.7,35771,4.57,4.75,4.54,4.7,35771,0.0,1.0
2017-10-05,4.7,4.73,4.43,4.58,78011,4.7,4.73,4.43,4.58,78011,0.0,1.0
2017-10-06,4.71,4.73,4.57,4.7,77431,4.71,4.73,4.57,4.7,77431,0.0,1.0
2017-10-09,4.65,4.84,4.61,4.7,164495,4.65,4.84,4.61,4.7,164495,0.0,1.0
2017-10-10,4.58,4.8,4.56,4.69,86162,4.58,4.8,4.56,4.69,86162,0.0,1.0
2017-10-11,4.55,4.64,4.51,4.59,27238,4.55,4.64,4.51,4.59,27238,0.0,1.0
2017-10-12,4.51,4.65,4.48,4.54,39767,4.51,4.65,4.48,4.54,39767,0.0,1.0
2017-10-13,4.49,4.55,4.45,4.55,33319,4.49,4.55,4.45,4.55,33319,0.0,1.0
2017-10-16,4.48,4.57,4.39,4.49,38069,4.48,4.57,4.39,4.49,38069,0.0,1.0
2017-10-17,4.44,4.51,4.33,4.49,141595,4.44,4.51,4.33,4.49,141595,0.0,1.0
2017-10-18,4.43,4.5,4.34,4.45,32792,4.43,4.5,4.34,4.45,32792,0.0,1.0
2017-10-19,4.36,4.47,4.31,4.38,55499,4.36,4.47,4.31,4.38,55499,0.0,1.0
2017-10-20,4.37,4.42,4.33,4.37,59161,4.37,4.42,4.33,4.37,59161,0.0,1.0
2017-10-23,4.21,4.39,4.18,4.38,47616,4.21,4.39,4.18,4.38,47616,0.0,1.0
2017-10-24,4.21,4.33,4.18,4.25,37607,4.21,4.33,4.18,4.25,37607,0.0,1.0
2017-10-25,4.2,4.25,4.06,4.21,78212,4.2,4.25,4.06,4.21,78212,0.0,1.0
2017-10-26,4.2,4.2,4.06,4.19,40551,4.2,4.2,4.06,4.19,40551,0.0,1.0
2017-10-27,4.32,4.33,4.11,4.22,45623,4.32,4.33,4.11,4.22,45623,0.0,1.0
2017-10-30,4.17,4.4,4.17,4.27,60406,4.17,4.4,4.17,4.27,60406,0.0,1.0
2017-10-31,4.2,4.26,4.15,4.26,48507,4.2,4.26,4.15,4.26,48507,0.0,1.0
2017-11-01,4.1,4.22,4.05,4.21,35924,4.1,4.22,4.05,4.21,35924,0.0,1.0
2017-11-02,4.08,4.19,4.01,4.14,39353,4.08,4.19,4.01,4.14,39353,0.0,1.0
2017-11-03,4.06,4.08,4.01,4.08,13143,4.06,4.08,4.01,4.08,13143,0.0,1.0
2017-11-06,4.27,4.39,4.06,4.06,112658,4.27,4.39,4.06,4.06,112658,0.0,1.0
2017-11-07,4.2,4.24,4.15,4.21,50233,4.2,4.24,4.15,4.21,50233,0.0,1.0
2017-11-08,3.74,4.22,3.63,4.14,338080,3.74,4.22,3.63,4.14,338080,0.0,1.0
2017-11-09,3.73,3.88,3.68,3.75,133701,3.73,3.88,3.68,3.75,133701,0.0,1.0
2017-11-10,3.68,3.74,3.64,3.74,102772,3.68,3.74,3.64,3.74,102772,0.0,1.0
2017-11-13,3.48,3.7,3.48,3.67,132333,3.48,3.7,3.48,3.67,132333,0.0,1.0
2017-11-14,3.24,3.57,3.21,3.44,151153,3.24,3.57,3.21,3.44,151153,0.0,1.0
2017-11-15,3.31,3.42,3.16,3.2,244313,3.31,3.42,3.16,3.2,244313,0.0,1.0
2017-11-16,3.33,3.57,3.21,3.21,379937,3.33,3.57,3.21,3.21,379937,0.0,1.0
2017-11-17,3.25,3.34,3.18,3.18,132087,3.25,3.34,3.18,3.18,132087,0.0,1.0
2017-11-20,3.29,3.51,3.19,3.25,102230,3.29,3.51,3.19,3.25,102230,0.0,1.0
2017-11-21,3.3,3.44,3.24,3.37,84470,3.3,3.44,3.24,3.37,84470,0.0,1.0
2017-11-22,3.21,3.33,3.2,3.31,83006,3.21,3.33,3.2,3.31,83006,0.0,1.0
2017-11-24,3.23,3.26,3.2,3.23,27704,3.23,3.26,3.2,3.23,27704,0.0,1.0
2017-11-27,3.34,3.41,3.23,3.23,64718,3.34,3.41,3.23,3.23,64718,0.0,1.0
2017-11-28,3.33,3.48,3.22,3.37,398939,3.33,3.48,3.22,3.37,398939,0.0,1.0
2017-11-29,3.53,3.96,3.35,3.35,510267,3.53,3.96,3.35,3.35,510267,0.0,1.0
2017-11-30,3.33,4.0,3.27,3.61,192043,3.33,4.0,3.27,3.61,192043,0.0,1.0
2017-12-01,3.24,3.4131,3.18,3.33,132430,3.24,3.4131,3.18,3.33,132430,0.0,1.0
2017-12-04,3.28,3.42,3.11,3.28,753260,3.28,3.42,3.11,3.28,753260,0.0,1.0
2017-12-05,3.3,3.31,3.06,3.29,521461,3.3,3.31,3.06,3.29,521461,0.0,1.0
2017-12-06,3.26,3.36,3.26,3.3,144430,3.26,3.36,3.26,3.3,144430,0.0,1.0
2017-12-07,3.21,3.27,3.13,3.25,132988,3.21,3.27,3.13,3.25,132988,0.0,1.0
2017-12-08,3.28,3.3,3.17,3.23,56109,3.28,3.3,3.17,3.23,56109,0.0,1.0
2017-12-11,3.2,3.31,3.2,3.27,86604,3.2,3.31,3.2,3.27,86604,0.0,1.0
2017-12-12,3.15,3.2419,3.14,3.2,86477,3.15,3.2419,3.14,3.2,86477,0.0,1.0
2017-12-13,3.21,3.25,3.15,3.15,66089,3.21,3.25,3.15,3.15,66089,0.0,1.0
2017-12-14,3.26,3.384,3.21,3.21,100691,3.26,3.384,3.21,3.21,100691,0.0,1.0
2017-12-15,3.3,3.33,3.28,3.3,84766,3.3,3.33,3.28,3.3,84766,0.0,1.0
2017-12-18,3.35,3.37,3.26,3.3,100313,3.35,3.37,3.26,3.3,100313,0.0,1.0
2017-12-19,3.41,3.485,3.34,3.35,69342,3.41,3.485,3.34,3.35,69342,0.0,1.0
2017-12-20,3.36,3.46,3.35,3.42,67953,3.36,3.46,3.35,3.42,67953,0.0,1.0
2017-12-21,3.51,3.6481,3.37,3.4,338277,3.51,3.6481,3.37,3.4,338277,0.0,1.0
2017-12-22,3.56,3.58,3.46,3.55,80711,3.56,3.58,3.46,3.55,80711,0.0,1.0
2017-12-26,3.71,3.85,3.56,3.56,177671,3.71,3.85,3.56,3.56,177671,0.0,1.0
2017-12-27,3.82,3.87,3.7,3.7,121942,3.82,3.87,3.7,3.7,121942,0.0,1.0
2017-12-28,3.71,3.89,3.68,3.82,107196,3.71,3.89,3.68,3.82,107196,0.0,1.0
2017-12-29,3.63,3.87,3.61,3.7,255524,3.63,3.87,3.61,3.7,255524,0.0,1.0
2018-01-02,3.81,3.85,3.62,3.7,86307,3.81,3.85,3.62,3.7,86307,0.0,1.0
2018-01-03,4.03,4.12,3.8,3.82,151042,4.03,4.12,3.8,3.82,151042,0.0,1.0
2018-01-04,4.22,4.23,4.0,4.13,237831,4.22,4.23,4.0,4.13,237831,0.0,1.0
2018-01-05,4.5,4.57,4.23,4.23,275839,4.5,4.57,4.23,4.23,275839,0.0,1.0
2018-01-08,4.89,5.75,4.62,4.62,1484461,4.89,5.75,4.62,4.62,1484461,0.0,1.0
2018-01-09,4.86,5.92,4.74,4.91,540926,4.86,5.92,4.74,4.91,540926,0.0,1.0
2018-01-10,4.91,5.2,4.7,4.87,242783,4.91,5.2,4.7,4.87,242783,0.0,1.0
2018-01-11,5.46,5.59,4.88,4.9,486138,5.46,5.59,4.88,4.9,486138,0.0,1.0
2018-01-12,5.52,5.61,5.08,5.61,346566,5.52,5.61,5.08,5.61,346566,0.0,1.0
2018-01-16,5.49,5.74,5.41,5.57,288880,5.49,5.74,5.41,5.57,288880,0.0,1.0
2018-01-17,5.2,5.5,5.01,5.5,234687,5.2,5.5,5.01,5.5,234687,0.0,1.0
2018-01-18,5.3,5.41,5.13,5.25,180589,5.3,5.41,5.13,5.25,180589,0.0,1.0
2018-01-19,5.17,5.345,5.07,5.29,155603,5.17,5.345,5.07,5.29,155603,0.0,1.0
2018-01-22,5.1,5.24,5.04,5.15,86895,5.1,5.24,5.04,5.15,86895,0.0,1.0
2018-01-23,5.07,5.13,4.94,5.1,110070,5.07,5.13,4.94,5.1,110070,0.0,1.0
2018-01-24,5.7,6.31,4.86,5.08,2908706,5.7,6.31,4.86,5.08,2908706,0.0,1.0
2018-01-25,5.4,6.08,5.2101,6.08,633901,5.4,6.08,5.2101,6.08,633901,0.0,1.0
2018-01-26,5.5,5.5882,5.31,5.4,210347,5.5,5.5882,5.31,5.4,210347,0.0,1.0
2018-01-29,5.44,5.53,5.301,5.53,138743,5.44,5.53,5.301,5.53,138743,0.0,1.0
2018-01-30,5.28,5.4078,5.02,5.4,190752,5.28,5.4078,5.02,5.4,190752,0.0,1.0
2018-01-31,5.21,5.35,5.15,5.3,94734,5.21,5.35,5.15,5.3,94734,0.0,1.0
2018-02-01,5.34,5.59,5.0,5.18,273538,5.34,5.59,5.0,5.18,273538,0.0,1.0
2018-02-02,5.17,5.38,5.12,5.33,201193,5.17,5.38,5.12,5.33,201193,0.0,1.0
2018-02-05,5.08,5.23,5.08,5.13,134856,5.08,5.23,5.08,5.13,134856,0.0,1.0
2018-02-06,4.56,4.97,4.25,4.89,708855,4.56,4.97,4.25,4.89,708855,0.0,1.0
2018-02-07,4.875,4.91,4.56,4.62,254477,4.875,4.91,4.56,4.62,254477,0.0,1.0
2018-02-08,4.51,4.8888,4.42,4.86,184889,4.51,4.8888,4.42,4.86,184889,0.0,1.0
2018-02-09,4.39,4.735,4.39,4.57,209817,4.39,4.735,4.39,4.57,209817,0.0,1.0
2018-02-12,4.6,4.75,4.46,4.75,196974,4.6,4.75,4.46,4.75,196974,0.0,1.0
2018-02-13,4.6,4.63,4.4289,4.59,227361,4.6,4.63,4.4289,4.59,227361,0.0,1.0
2018-02-14,4.68,4.78,4.52,4.6,97640,4.68,4.78,4.52,4.6,97640,0.0,1.0
2018-02-15,4.68,4.72,4.52,4.68,79073,4.68,4.72,4.52,4.68,79073,0.0,1.0
2018-02-16,4.61,4.731,4.54,4.67,58295,4.61,4.731,4.54,4.67,58295,0.0,1.0
2018-02-20,4.71,4.73,4.58,4.61,82091,4.71,4.73,4.58,4.61,82091,0.0,1.0
2018-02-21,4.85,5.13,4.78,4.78,183415,4.85,5.13,4.78,4.78,183415,0.0,1.0
2018-02-22,4.76,4.87,4.7,4.87,83732,4.76,4.87,4.7,4.87,83732,0.0,1.0
2018-02-23,5.02,5.1,4.735,4.78,83652,5.02,5.1,4.735,4.78,83652,0.0,1.0
2018-02-26,4.89,5.09,4.86,5.06,98615,4.89,5.09,4.86,5.06,98615,0.0,1.0
2018-02-27,4.9,4.98,4.72,4.91,163287,4.9,4.98,4.72,4.91,163287,0.0,1.0
2018-02-28,4.73,4.92,4.72,4.9,55994,4.73,4.92,4.72,4.9,55994,0.0,1.0
2018-03-01,4.82,5.09,4.61,4.74,170041,4.82,5.09,4.61,4.74,170041,0.0,1.0
2018-03-02,4.87,4.97,4.67,4.7,103394,4.87,4.97,4.67,4.7,103394,0.0,1.0
2018-03-05,5.22,5.27,4.8,4.87,188804,5.22,5.27,4.8,4.87,188804,0.0,1.0
2018-03-06,5.15,5.27,5.05,5.27,52022,5.15,5.27,5.05,5.27,52022,0.0,1.0
2018-03-07,5.13,5.22,4.86,5.09,173940,5.13,5.22,4.86,5.09,173940,0.0,1.0
2018-03-08,5.04,5.17,4.93,5.17,79294,5.04,5.17,4.93,5.17,79294,0.0,1.0
2018-03-09,5.06,5.08,4.98,5.07,93257,5.06,5.08,4.98,5.07,93257,0.0,1.0
2018-03-12,5.74,6.07,5.11,5.11,384004,5.74,6.07,5.11,5.11,384004,0.0,1.0
2018-03-13,5.71,5.95,5.58,5.69,141666,5.71,5.95,5.58,5.69,141666,0.0,1.0
2018-03-14,5.52,5.8486,5.47,5.71,147392,5.52,5.8486,5.47,5.71,147392,0.0,1.0
2018-03-15,5.53,5.55,5.4,5.52,67162,5.53,5.55,5.4,5.52,67162,0.0,1.0
2018-03-16,6.13,6.2,5.4698,5.49,385855,6.13,6.2,5.4698,5.49,385855,0.0,1.0
2018-03-19,6.18,6.2,5.83,6.2,199955,6.18,6.2,5.83,6.2,199955,0.0,1.0
2018-03-20,6.11,6.51,5.97,6.2,346067,6.11,6.51,5.97,6.2,346067,0.0,1.0
2018-03-21,6.0,6.32,5.85,6.13,148016,6.0,6.32,5.85,6.13,148016,0.0,1.0
2018-03-22,5.76,6.0,5.7011,5.97,181069,5.76,6.0,5.7011,5.97,181069,0.0,1.0
2018-03-23,5.57,5.81,5.53,5.77,207574,5.57,5.81,5.53,5.77,207574,0.0,1.0
2018-03-26,5.54,5.68,5.31,5.68,170709,5.54,5.68,5.31,5.68,170709,0.0,1.0
2018-03-27,5.51,5.75,5.36,5.6,168459,5.51,5.75,5.36,5.6,168459,0.0,1.0
2018-03-28,5.39,5.58,5.27,5.58,196848,5.39,5.58,5.27,5.58,196848,0.0,1.0
2018-03-29,5.82,5.959,5.33,5.42,138457,5.82,5.959,5.33,5.42,138457,0.0,1.0
2018-04-02,5.6,5.82,5.5,5.82,91353,5.6,5.82,5.5,5.82,91353,0.0,1.0
2018-04-03,5.8,5.91,5.55,5.61,98408,5.8,5.91,5.55,5.61,98408,0.0,1.0
2018-04-04,5.93,6.04,5.65,5.69,107108,5.93,6.04,5.65,5.69,107108,0.0,1.0
2018-04-05,6.19,6.2,5.97,5.97,136714,6.19,6.2,5.97,5.97,136714,0.0,1.0
2018-04-06,5.85,6.27,5.81,6.19,130951,5.85,6.27,5.81,6.19,130951,0.0,1.0
2018-04-09,5.93,5.969,5.77,5.93,235839,5.93,5.969,5.77,5.93,235839,0.0,1.0
2018-04-10,6.02,6.15,5.97,5.97,85207,6.02,6.15,5.97,5.97,85207,0.0,1.0
2018-04-11,6.04,6.26,5.994,6.02,183788,6.04,6.26,5.994,6.02,183788,0.0,1.0
2018-04-12,6.16,6.23,5.98,6.05,53373,6.16,6.23,5.98,6.05,53373,0.0,1.0
2018-04-13,6.32,6.445,6.02,6.16,251088,6.32,6.445,6.02,6.16,251088,0.0,1.0
2018-04-16,6.08,6.49,6.03,6.44,166370,6.08,6.49,6.03,6.44,166370,0.0,1.0
2018-04-17,6.19,6.24,6.0396,6.1,74237,6.19,6.24,6.0396,6.1,74237,0.0,1.0
2018-04-18,6.37,6.42,6.07,6.2,194846,6.37,6.42,6.07,6.2,194846,0.0,1.0
2018-04-19,6.51,6.6,6.34,6.38,244463,6.51,6.6,6.34,6.38,244463,0.0,1.0
2018-04-20,6.32,6.52,6.25,6.52,105958,6.32,6.52,6.25,6.52,105958,0.0,1.0
2018-04-23,6.25,6.4218,6.2,6.3,72090,6.25,6.4218,6.2,6.3,72090,0.0,1.0
2018-04-24,6.08,6.33,5.88,6.3,178306,6.08,6.33,5.88,6.3,178306,0.0,1.0
2018-04-25,6.08,6.11,5.93,6.09,100266,6.08,6.11,5.93,6.09,100266,0.0,1.0
2018-04-26,6.04,6.14,5.916,6.14,67300,6.04,6.14,5.916,6.14,67300,0.0,1.0
2018-04-27,5.92,6.24,5.87,6.05,63131,5.92,6.24,5.87,6.05,63131,0.0,1.0
2018-04-30,5.9,5.96,5.75,5.96,67587,5.9,5.96,5.75,5.96,67587,0.0,1.0
2018-05-01,5.98,5.99,5.78,5.89,67212,5.98,5.99,5.78,5.89,67212,0.0,1.0
2018-05-02,6.15,6.2,5.95,5.97,97046,6.15,6.2,5.95,5.97,97046,0.0,1.0
2018-05-03,6.02,6.29,6.0,6.14,55246,6.02,6.29,6.0,6.14,55246,0.0,1.0
2018-05-04,6.06,6.1549,5.95,5.96,91739,6.06,6.1549,5.95,5.96,91739,0.0,1.0
2018-05-07,6.18,6.25,6.09,6.13,55565,6.18,6.25,6.09,6.13,55565,0.0,1.0
2018-05-08,6.32,6.3964,6.17,6.17,96812,6.32,6.3964,6.17,6.17,96812,0.0,1.0
2018-05-09,6.38,6.434,6.28,6.34,63358,6.38,6.434,6.28,6.34,63358,0.0,1.0
2018-05-10,6.99,6.99,6.37,6.38,231317,6.99,6.99,6.37,6.38,231317,0.0,1.0
2018-05-11,6.89,7.1393,6.86,7.0,98564,6.89,7.1393,6.86,7.0,98564,0.0,1.0
2018-05-14,6.88,7.15,6.7,6.82,109380,6.88,7.15,6.7,6.82,109380,0.0,1.0
2018-05-15,6.73,6.94,6.7,6.74,81973,6.73,6.94,6.7,6.74,81973,0.0,1.0
2018-05-16,6.79,7.05,6.76,6.81,117194,6.79,7.05,6.76,6.81,117194,0.0,1.0
2018-05-17,6.7,6.9466,6.66,6.8,47420,6.7,6.9466,6.66,6.8,47420,0.0,1.0
2018-05-18,6.71,6.825,6.6501,6.71,57747,6.71,6.825,6.6501,6.71,57747,0.0,1.0
2018-05-21,6.71,6.82,6.56,6.71,50016,6.71,6.82,6.56,6.71,50016,0.0,1.0
2018-05-22,6.82,6.9,6.71,6.71,103094,6.82,6.9,6.71,6.71,103094,0.0,1.0
2018-05-23,6.84,6.929,6.67,6.8,69504,6.84,6.929,6.67,6.8,69504,0.0,1.0
2018-05-24,6.67,6.89,6.57,6.79,95079,6.67,6.89,6.57,6.79,95079,0.0,1.0
2018-05-25,6.45,6.63,6.32,6.63,116931,6.45,6.63,6.32,6.63,116931,0.0,1.0
2018-05-29,6.29,6.445,6.125,6.38,121227,6.29,6.445,6.125,6.38,121227,0.0,1.0
2018-05-30,6.92,6.98,6.5,6.5,169831,6.92,6.98,6.5,6.5,169831,0.0,1.0
2018-05-31,6.96,7.139,6.82,7.0,195715,6.96,7.139,6.82,7.0,195715,0.0,1.0
2018-06-01,6.72,7.052,6.58,7.0,105939,6.72,7.052,6.58,7.0,105939,0.0,1.0
2018-06-04,6.92,7.06,6.63,6.75,103067,6.92,7.06,6.63,6.75,103067,0.0,1.0
2018-06-05,6.94,7.05,6.88,6.94,77373,6.94,7.05,6.88,6.94,77373,0.0,1.0
2018-06-06,7.0,7.02,6.8481,6.96,118689,7.0,7.02,6.8481,6.96,118689,0.0,1.0
2018-06-07,6.48,6.53,5.31,6.25,759555,6.48,6.53,5.31,6.25,759555,0.0,1.0
2018-06-08,6.36,6.58,6.2,6.41,318528,6.36,6.58,6.2,6.41,318528,0.0,1.0
2018-06-11,6.54,6.68,6.31,6.35,129440,6.54,6.68,6.31,6.35,129440,0.0,1.0
2018-06-12,6.65,6.79,6.57,6.57,119759,6.65,6.79,6.57,6.57,119759,0.0,1.0
2018-06-13,6.65,6.74,6.54,6.61,63825,6.65,6.74,6.54,6.61,63825,0.0,1.0
2018-06-14,6.63,6.67,6.445,6.65,106243,6.63,6.67,6.445,6.65,106243,0.0,1.0
2018-06-15,6.9,6.9,6.54,6.64,80641,6.9,6.9,6.54,6.64,80641,0.0,1.0
2018-06-18,6.89,6.9,6.74,6.85,91199,6.89,6.9,6.74,6.85,91199,0.0,1.0
2018-06-19,6.81,6.88,6.72,6.76,59282,6.81,6.88,6.72,6.76,59282,0.0,1.0
2018-06-20,7.12,7.1499,6.81,6.83,174037,7.12,7.1499,6.81,6.83,174037,0.0,1.0
2018-06-21,7.08,7.2473,6.96,7.15,86573,7.08,7.2473,6.96,7.15,86573,0.0,1.0
2018-06-22,7.69,7.74,7.08,7.09,336857,7.69,7.74,7.08,7.09,336857,0.0,1.0
2018-06-25,7.62,7.87,7.431,7.71,156096,7.62,7.87,7.431,7.71,156096,0.0,1.0
2018-06-26,7.74,7.84,7.47,7.64,124664,7.74,7.84,7.47,7.64,124664,0.0,1.0
2018-06-27,7.31,8.03,7.25,7.78,202853,7.31,8.03,7.25,7.78,202853,0.0,1.0
2018-06-28,7.22,7.39,7.15,7.32,101694,7.22,7.39,7.15,7.32,101694,0.0,1.0
2018-06-29,7.0,7.33,6.91,7.2,137468,7.0,7.33,6.91,7.2,137468,0.0,1.0
2018-07-02,7.39,7.39,6.95,6.98,154068,7.39,7.39,6.95,6.98,154068,0.0,1.0
2018-07-03,7.06,7.5,7.06,7.4,80219,7.06,7.5,7.06,7.4,80219,0.0,1.0
2018-07-05,5.95,6.44,5.81,6.44,921371,5.95,6.44,5.81,6.44,921371,0.0,1.0
2018-07-06,5.75,5.96,5.6501,5.89,367556,5.75,5.96,5.6501,5.89,367556,0.0,1.0
2018-07-09,5.22,5.96,5.16,5.58,871468,5.22,5.96,5.16,5.58,871468,0.0,1.0
2018-07-10,5.32,5.4057,5.24,5.24,328195,5.32,5.4057,5.24,5.24,328195,0.0,1.0
2018-07-11,5.07,5.32,5.0,5.32,491914,5.07,5.32,5.0,5.32,491914,0.0,1.0
2018-07-12,5.0,5.16,5.0,5.11,174222,5.0,5.16,5.0,5.11,174222,0.0,1.0
2018-07-13,5.09,5.15,4.99,5.0,138608,5.09,5.15,4.99,5.0,138608,0.0,1.0
2018-07-16,4.94,5.14,4.9,5.06,173636,4.94,5.14,4.9,5.06,173636,0.0,1.0
2018-07-17,4.9,5.0102,4.8436,4.95,298833,4.9,5.0102,4.8436,4.95,298833,0.0,1.0
2018-07-18,5.14,5.1998,4.93,5.04,434024,5.14,5.1998,4.93,5.04,434024,0.0,1.0
2018-07-19,5.22,5.2884,5.09,5.11,159156,5.22,5.2884,5.09,5.11,159156,0.0,1.0
2018-07-20,5.12,5.23,5.05,5.23,114685,5.12,5.23,5.05,5.23,114685,0.0,1.0
2018-07-23,5.07,5.1501,5.01,5.1,194775,5.07,5.1501,5.01,5.1,194775,0.0,1.0
2018-07-24,4.93,5.1923,4.9,5.1,231789,4.93,5.1923,4.9,5.1,231789,0.0,1.0
2018-07-25,4.94,5.021,4.85,4.94,108382,4.94,5.021,4.85,4.94,108382,0.0,1.0
2018-07-26,5.05,5.0987,4.93,4.93,112994,5.05,5.0987,4.93,4.93,112994,0.0,1.0
2018-07-27,5.03,5.07,4.92,5.06,141275,5.03,5.07,4.92,5.06,141275,0.0,1.0
2018-07-30,5.07,5.13,5.02,5.02,82598,5.07,5.13,5.02,5.02,82598,0.0,1.0
2018-07-31,5.18,5.21,5.07,5.07,101089,5.18,5.21,5.07,5.07,101089,0.0,1.0
2018-08-01,5.8,5.91,5.22,5.22,498371,5.8,5.91,5.22,5.22,498371,0.0,1.0
2018-08-02,5.74,5.85,5.65,5.72,190626,5.74,5.85,5.65,5.72,190626,0.0,1.0
2018-08-03,5.7,5.85,5.63,5.77,125998,5.7,5.85,5.63,5.77,125998,0.0,1.0
2018-08-06,5.78,5.88,5.59,5.71,125949,5.78,5.88,5.59,5.71,125949,0.0,1.0
2018-08-07,6.3,6.46,5.75,5.81,456668,6.3,6.46,5.75,5.81,456668,0.0,1.0
2018-08-08,6.31,6.43,6.18,6.3,136733,6.31,6.43,6.18,6.3,136733,0.0,1.0
2018-08-09,6.45,6.54,6.3,6.3,104327,6.45,6.54,6.3,6.3,104327,0.0,1.0
2018-08-10,6.36,6.53,6.3,6.45,88808,6.36,6.53,6.3,6.45,88808,0.0,1.0
2018-08-13,6.35,6.45,6.3,6.39,187086,6.35,6.45,6.3,6.39,187086,0.0,1.0
2018-08-14,6.2,6.35,6.07,6.35,116812,6.2,6.35,6.07,6.35,116812,0.0,1.0
2018-08-15,6.2,6.3,6.05,6.21,67245,6.2,6.3,6.05,6.21,67245,0.0,1.0
2018-08-16,6.03,6.19,5.87,6.05,183597,6.03,6.19,5.87,6.05,183597,0.0,1.0
2018-08-17,6.06,6.09,5.94,6.03,51107,6.06,6.09,5.94,6.03,51107,0.0,1.0
2018-08-20,6.18,6.25,6.06,6.11,61923,6.18,6.25,6.06,6.11,61923,0.0,1.0
2018-08-21,6.38,6.4,6.09,6.17,76004,6.38,6.4,6.09,6.17,76004,0.0,1.0
2018-08-22,6.43,6.489,6.35,6.39,40672,6.43,6.489,6.35,6.39,40672,0.0,1.0
2018-08-23,6.42,6.47,6.331,6.43,55825,6.42,6.47,6.331,6.43,55825,0.0,1.0
2018-08-24,6.42,6.69,6.42,6.45,61058,6.42,6.69,6.42,6.45,61058,0.0,1.0
2018-08-27,6.41,6.53,6.4004,6.45,37125,6.41,6.53,6.4004,6.45,37125,0.0,1.0
2018-08-28,6.46,6.63,6.1,6.41,48290,6.46,6.63,6.1,6.41,48290,0.0,1.0
2018-08-29,6.48,6.59,6.401,6.5,58458,6.48,6.59,6.401,6.5,58458,0.0,1.0
2018-08-30,6.39,6.5,6.37,6.5,31973,6.39,6.5,6.37,6.5,31973,0.0,1.0
2018-08-31,6.1,6.45,6.0437,6.38,74637,6.1,6.45,6.0437,6.38,74637,0.0,1.0
2018-09-04,5.99,6.2,5.94,6.2,83753,5.99,6.2,5.94,6.2,83753,0.0,1.0
2018-09-05,5.78,6.1092,5.66,5.95,122056,5.78,6.1092,5.66,5.95,122056,0.0,1.0
2018-09-06,5.75,5.99,5.58,5.79,100200,5.75,5.99,5.58,5.79,100200,0.0,1.0
2018-09-07,5.64,5.89,5.55,5.76,72870,5.64,5.89,5.55,5.76,72870,0.0,1.0
2018-09-10,5.61,5.77,5.56,5.66,85026,5.61,5.77,5.56,5.66,85026,0.0,1.0
2018-09-11,5.72,5.81,5.52,5.58,99166,5.72,5.81,5.52,5.58,99166,0.0,1.0
2018-09-12,6.0,6.09,5.7,5.7,83486,6.0,6.09,5.7,5.7,83486,0.0,1.0
2018-09-13,6.55,6.7,6.1999,6.42,201694,6.55,6.7,6.1999,6.42,201694,0.0,1.0
2018-09-14,6.53,6.6,6.45,6.59,80838,6.53,6.6,6.45,6.59,80838,0.0,1.0
2018-09-17,6.47,6.7,6.43,6.5,67652,6.47,6.7,6.43,6.5,67652,0.0,1.0
2018-09-18,6.39,6.49,6.38,6.45,57367,6.39,6.49,6.38,6.45,57367,0.0,1.0
2018-09-19,6.31,6.59,6.181,6.34,131490,6.31,6.59,6.181,6.34,131490,0.0,1.0
2018-09-20,7.33,7.35,6.25,6.32,167700,7.33,7.35,6.25,6.32,167700,0.0,1.0
2018-09-21,6.58,7.21,6.455,7.21,184943,6.58,7.21,6.455,7.21,184943,0.0,1.0
2018-09-24,6.33,6.565,6.2601,6.43,131422,6.33,6.565,6.2601,6.43,131422,0.0,1.0
2018-09-25,6.6,6.71,6.32,6.39,154779,6.6,6.71,6.32,6.39,154779,0.0,1.0
2018-09-26,6.92,7.13,6.57,6.6,145461,6.92,7.13,6.57,6.6,145461,0.0,1.0
2018-09-27,7.02,7.03,6.725,6.91,132536,7.02,7.03,6.725,6.91,132536,0.0,1.0
2018-09-28,6.95,7.02,6.8,7.0,138523,6.95,7.02,6.8,7.0,138523,0.0,1.0
2018-10-01,6.85,7.02,6.82,7.0,42553,6.85,7.02,6.82,7.0,42553,0.0,1.0
2018-10-02,6.8,6.84,6.73,6.84,61735,6.8,6.84,6.73,6.84,61735,0.0,1.0
2018-10-03,7.0,7.1008,6.8,6.8,62430,7.0,7.1008,6.8,6.8,62430,0.0,1.0
2018-10-04,7.01,7.0785,6.93,7.0,90848,7.01,7.0785,6.93,7.0,90848,0.0,1.0
2018-10-05,7.06,7.28,6.98,7.05,149657,7.06,7.28,6.98,7.05,149657,0.0,1.0
2018-10-08,6.87,7.11,6.785,7.07,81845,6.87,7.11,6.785,7.07,81845,0.0,1.0
2018-10-09,6.86,7.01,6.67,6.85,34911,6.86,7.01,6.67,6.85,34911,0.0,1.0
2018-10-10,6.44,6.97,6.37,6.83,203580,6.44,6.97,6.37,6.83,203580,0.0,1.0
2018-10-11,6.2,6.5101,6.19,6.43,73481,6.2,6.5101,6.19,6.43,73481,0.0,1.0
2018-10-12,6.29,6.5,6.21,6.26,30966,6.29,6.5,6.21,6.26,30966,0.0,1.0
2018-10-15,6.53,6.59,6.2952,6.3,36608,6.53,6.59,6.2952,6.3,36608,0.0,1.0
2018-10-16,6.52,6.7604,6.45,6.56,41796,6.52,6.7604,6.45,6.56,41796,0.0,1.0
2018-10-17,6.66,6.82,6.48,6.48,62801,6.66,6.82,6.48,6.48,62801,0.0,1.0
2018-10-18,6.76,6.93,6.6228,6.65,63994,6.76,6.93,6.6228,6.65,63994,0.0,1.0
2018-10-19,6.79,6.86,6.7,6.77,59346,6.79,6.86,6.7,6.77,59346,0.0,1.0
2018-10-22,6.32,6.9,6.25,6.88,122399,6.32,6.9,6.25,6.88,122399,0.0,1.0
2018-10-23,6.27,6.315,6.11,6.21,67391,6.27,6.315,6.11,6.21,67391,0.0,1.0
2018-10-24,6.01,6.28,5.99,6.21,61808,6.01,6.28,5.99,6.21,61808,0.0,1.0
2018-10-25,6.07,6.27,6.04,6.13,37303,6.07,6.27,6.04,6.13,37303,0.0,1.0
2018-10-26,6.06,6.13,5.835,6.05,104981,6.06,6.13,5.835,6.05,104981,0.0,1.0
2018-10-29,5.92,6.13,5.825,6.11,140885,5.92,6.13,5.825,6.11,140885,0.0,1.0
2018-10-30,6.07,6.1,5.775,5.92,45066,6.07,6.1,5.775,5.92,45066,0.0,1.0
2018-10-31,5.99,6.09,5.89,6.07,73683,5.99,6.09,5.89,6.07,73683,0.0,1.0
2018-11-01,7.55,7.78,6.1,6.3,675528,7.55,7.78,6.1,6.3,675528,0.0,1.0
2018-11-02,7.85,8.05,7.5,7.83,528697,7.85,8.05,7.5,7.83,528697,0.0,1.0
2018-11-05,7.55,8.18,7.51,7.84,107590,7.55,8.18,7.51,7.84,107590,0.0,1.0
2018-11-06,7.54,7.81,7.34,7.55,120677,7.54,7.81,7.34,7.55,120677,0.0,1.0
2018-11-07,9.35,9.68,7.5869,7.65,1096603,9.35,9.68,7.5869,7.65,1096603,0.0,1.0
2018-11-08,9.48,9.61,8.81,9.28,440509,9.48,9.61,8.81,9.28,440509,0.0,1.0
2018-11-09,9.17,9.69,9.16,9.41,390246,9.17,9.69,9.16,9.41,390246,0.0,1.0
2018-11-12,9.35,9.7,8.63,9.18,195815,9.35,9.7,8.63,9.18,195815,0.0,1.0
2018-11-13,9.72,9.89,8.95,9.35,278155,9.72,9.89,8.95,9.35,278155,0.0,1.0
2018-11-14,8.76,9.8,8.52,9.8,260114,8.76,9.8,8.52,9.8,260114,0.0,1.0
2018-11-15,8.84,9.205,8.76,8.83,131733,8.84,9.205,8.76,8.83,131733,0.0,1.0
2018-11-16,8.88,9.07,8.61,8.61,98025,8.88,9.07,8.61,8.61,98025,0.0,1.0
2018-11-19,8.56,9.13,8.52,8.9,207178,8.56,9.13,8.52,8.9,207178,0.0,1.0
2018-11-20,8.22,8.6,8.13,8.5,157759,8.22,8.6,8.13,8.5,157759,0.0,1.0
2018-11-21,8.2,8.58,8.13,8.27,114109,8.2,8.58,8.13,8.27,114109,0.0,1.0
2018-11-23,8.36,8.68,8.12,8.12,37091,8.36,8.68,8.12,8.12,37091,0.0,1.0
2018-11-26,8.85,8.91,8.42,8.42,118712,8.85,8.91,8.42,8.42,118712,0.0,1.0
2018-11-27,8.99,9.28,8.72,8.82,174081,8.99,9.28,8.72,8.82,174081,0.0,1.0
2018-11-28,9.39,9.67,9.0611,9.19,321938,9.39,9.67,9.0611,9.19,321938,0.0,1.0
2018-11-29,9.57,9.7,9.21,9.47,248801,9.57,9.7,9.21,9.47,248801,0.0,1.0
2018-11-30,10.0,10.0,9.47,9.47,256044,10.0,10.0,9.47,9.47,256044,0.0,1.0
2018-12-03,10.77,10.9,10.15,10.25,428547,10.77,10.9,10.15,10.25,428547,0.0,1.0
2018-12-04,10.57,11.26,10.52,10.93,467491,10.57,11.26,10.52,10.93,467491,0.0,1.0
2018-12-06,10.83,11.09,9.62,10.17,271615,10.83,11.09,9.62,10.17,271615,0.0,1.0
2018-12-07,10.7,11.2,10.53,10.83,214859,10.7,11.2,10.53,10.83,214859,0.0,1.0
2018-12-10,10.85,11.0,10.51,10.63,179038,10.85,11.0,10.51,10.63,179038,0.0,1.0
2018-12-11,11.27,11.6,10.7774,10.97,260463,11.27,11.6,10.7774,10.97,260463,0.0,1.0
2018-12-12,11.82,12.11,11.28,11.35,349510,11.82,12.11,11.28,11.35,349510,0.0,1.0
2018-12-13,11.13,12.1399,10.86,11.93,442934,11.13,12.1399,10.86,11.93,442934,0.0,1.0
2018-12-14,11.62,11.92,10.6613,11.09,289945,11.62,11.92,10.6613,11.09,289945,0.0,1.0
2018-12-17,11.64,12.01,11.261,11.49,315442,11.64,12.01,11.261,11.49,315442,0.0,1.0
2018-12-18,11.82,11.9499,11.41,11.69,288633,11.82,11.9499,11.41,11.69,288633,0.0,1.0
2018-12-19,12.32,12.5,11.75,11.98,605904,12.32,12.5,11.75,11.98,605904,0.0,1.0
2018-12-20,9.72,12.47,9.3514,12.33,791736,9.72,12.47,9.3514,12.33,791736,0.0,1.0
2018-12-21,9.32,10.5,9.105,9.7,402005,9.32,10.5,9.105,9.7,402005,0.0,1.0
2018-12-24,9.14,9.54,8.6812,9.24,165858,9.14,9.54,8.6812,9.24,165858,0.0,1.0
2018-12-26,9.65,9.88,9.11,9.2,191661,9.65,9.88,9.11,9.2,191661,0.0,1.0
2018-12-27,9.63,9.75,9.135,9.51,168844,9.63,9.75,9.135,9.51,168844,0.0,1.0
2018-12-28,10.96,11.36,9.61,9.74,416744,10.96,11.36,9.61,9.74,416744,0.0,1.0
2018-12-31,11.15,11.67,11.0293,11.19,214033,11.15,11.67,11.0293,11.19,214033,0.0,1.0
2019-01-02,11.75,11.75,10.6872,11.02,245554,11.75,11.75,10.6872,11.02,245554,0.0,1.0
2019-01-03,10.85,11.7,10.7,11.7,207070,10.85,11.7,10.7,11.7,207070,0.0,1.0
2019-01-04,10.9,11.53,10.82,11.05,281327,10.9,11.53,10.82,11.05,281327,0.0,1.0
2019-01-07,11.23,11.405,10.62,10.9,236104,11.23,11.405,10.62,10.9,236104,0.0,1.0
2019-01-08,11.75,11.88,11.26,11.26,255550,11.75,11.88,11.26,11.26,255550,0.0,1.0
2019-01-09,11.76,12.24,11.66,11.82,262218,11.76,12.24,11.66,11.82,262218,0.0,1.0
2019-01-10,11.9,12.0001,11.3201,11.57,154551,11.9,12.0001,11.3201,11.57,154551,0.0,1.0
2019-01-11,11.75,12.01,11.65,11.88,99629,11.75,12.01,11.65,11.88,99629,0.0,1.0
2019-01-14,12.28,12.33,11.49,11.74,287670,12.28,12.33,11.49,11.74,287670,0.0,1.0
2019-01-15,11.74,12.4,11.55,12.38,311643,11.74,12.4,11.55,12.38,311643,0.0,1.0
2019-01-16,11.87,11.9501,11.4,11.67,144085,11.87,11.9501,11.4,11.67,144085,0.0,1.0
2019-01-17,12.1,12.29,11.5977,11.8,201159,12.1,12.29,11.5977,11.8,201159,0.0,1.0
2019-01-18,11.97,12.32,11.9,12.1,263433,11.97,12.32,11.9,12.1,263433,0.0,1.0
2019-01-22,11.78,11.99,11.64,11.87,254223,11.78,11.99,11.64,11.87,254223,0.0,1.0
2019-01-23,11.82,12.2,11.65,11.94,137668,11.82,12.2,11.65,11.94,137668,0.0,1.0
2019-01-24,12.18,12.32,11.77,11.82,209936,12.18,12.32,11.77,11.82,209936,0.0,1.0
2019-01-25,12.77,12.9495,12.36,12.36,394484,12.77,12.9495,12.36,12.36,394484,0.0,1.0
2019-01-28,12.63,12.94,12.541,12.86,220581,12.63,12.94,12.541,12.86,220581,0.0,1.0
2019-01-29,12.58,12.8,12.27,12.63,204452,12.58,12.8,12.27,12.63,204452,0.0,1.0
2019-01-30,12.82,13.01,12.55,12.67,206520,12.82,13.01,12.55,12.67,206520,0.0,1.0
2019-01-31,13.07,13.18,12.61,12.86,200699,13.07,13.18,12.61,12.86,200699,0.0,1.0
2019-02-01,13.81,14.03,13.08,13.08,671088,13.81,14.03,13.08,13.08,671088,0.0,1.0
2019-02-04,12.85,14.21,11.79,14.05,723637,12.85,14.21,11.79,14.05,723637,0.0,1.0
2019-02-05,12.47,13.2862,12.34,13.11,457253,12.47,13.2862,12.34,13.11,457253,0.0,1.0
2019-02-06,13.88,14.4324,12.45,12.49,875977,13.88,14.4324,12.45,12.49,875977,0.0,1.0
2019-02-07,14.54,14.7343,13.43,13.88,604050,14.54,14.7343,13.43,13.88,604050,0.0,1.0
2019-02-08,14.4,15.01,14.06,14.32,437001,14.4,15.01,14.06,14.32,437001,0.0,1.0
2019-02-11,15.08,15.19,14.36,14.36,549138,15.08,15.19,14.36,14.36,549138,0.0,1.0
2019-02-12,15.33,15.34,14.64,15.23,552695,15.33,15.34,14.64,15.23,552695,0.0,1.0
2019-02-13,15.42,15.75,15.2,15.51,423192,15.42,15.75,15.2,15.51,423192,0.0,1.0
2019-02-14,15.8,15.94,15.33,15.43,344561,15.8,15.94,15.33,15.43,344561,0.0,1.0
2019-02-15,15.01,16.14,14.75,15.82,476244,15.01,16.14,14.75,15.82,476244,0.0,1.0
2019-02-19,15.69,16.12,14.97,14.97,501314,15.69,16.12,14.97,14.97,501314,0.0,1.0
2019-02-20,15.75,16.4,15.55,15.75,451592,15.75,16.4,15.55,15.75,451592,0.0,1.0
2019-02-21,16.0,16.17,15.7201,15.98,333543,16.0,16.17,15.7201,15.98,333543,0.0,1.0
2019-02-22,16.06,16.35,15.89,16.12,334886,16.06,16.35,15.89,16.12,334886,0.0,1.0
2019-02-25,15.69,16.44,15.67,16.1,331949,15.69,16.44,15.67,16.1,331949,0.0,1.0
2019-02-26,15.24,15.75,14.86,15.64,560062,15.24,15.75,14.86,15.64,560062,0.0,1.0
2019-02-27,15.04,15.33,14.65,15.09,415319,15.04,15.33,14.65,15.09,415319,0.0,1.0
2019-02-28,14.83,15.24,14.7,14.99,332834,14.83,15.24,14.7,14.99,332834,0.0,1.0
2019-03-01,14.74,14.96,14.05,14.95,525690,14.74,14.96,14.05,14.95,525690,0.0,1.0
2019-03-04,14.79,15.04,14.33,14.74,354314,14.79,15.04,14.33,14.74,354314,0.0,1.0
2019-03-05,14.49,14.97,14.46,14.78,169784,14.49,14.97,14.46,14.78,169784,0.0,1.0
2019-03-06,13.96,14.6932,13.64,14.5,402725,13.96,14.6932,13.64,14.5,402725,0.0,1.0
2019-03-07,14.62,14.69,13.57,13.92,598455,14.62,14.69,13.57,13.92,598455,0.0,1.0
2019-03-08,14.46,14.61,14.0,14.51,244927,14.46,14.61,14.0,14.51,244927,0.0,1.0
2019-03-11,15.56,15.96,14.39,14.43,695546,15.56,15.96,14.39,14.43,695546,0.0,1.0
2019-03-12,15.69,15.99,15.335,15.45,421652,15.69,15.99,15.335,15.45,421652,0.0,1.0
2019-03-13,15.53,16.33,15.49,15.71,518497,15.53,16.33,15.49,15.71,518497,0.0,1.0
2019-03-14,15.14,15.78,15.08,15.51,239574,15.14,15.78,15.08,15.51,239574,0.0,1.0
2019-03-15,14.15,15.37,14.045,15.2,466136,14.15,15.37,14.045,15.2,466136,0.0,1.0
2019-03-18,14.0,14.35,13.64,14.15,500053,14.0,14.35,13.64,14.15,500053,0.0,1.0
2019-03-19,13.78,14.22,13.29,14.05,546486,13.78,14.22,13.29,14.05,546486,0.0,1.0
2019-03-20,13.41,13.71,13.041,13.71,305942,13.41,13.71,13.041,13.71,305942,0.0,1.0
2019-03-21,12.88,13.49,12.75,13.31,419847,12.88,13.49,12.75,13.31,419847,0.0,1.0
2019-03-22,12.14,13.0742,12.11,12.86,548473,12.14,13.0742,12.11,12.86,548473,0.0,1.0
2019-03-25,13.08,13.15,11.4,12.0,1622358,13.08,13.15,11.4,12.0,1622358,0.0,1.0
2019-03-26,13.1,14.16,12.6869,13.15,939756,13.1,14.16,12.6869,13.15,939756,0.0,1.0
2019-03-27,13.21,13.59,12.83,13.09,662570,13.21,13.59,12.83,13.09,662570,0.0,1.0
2019-03-28,13.67,13.7,13.1921,13.26,496843,13.67,13.7,13.1921,13.26,496843,0.0,1.0
2019-03-29,12.86,13.7996,12.65,13.71,534052,12.86,13.7996,12.65,13.71,534052,0.0,1.0
2019-04-01,12.18,13.23,12.16,12.89,437990,12.18,13.23,12.16,12.89,437990,0.0,1.0
2019-04-02,12.69,13.0,12.24,12.34,325562,12.69,13.0,12.24,12.34,325562,0.0,1.0
2019-04-03,12.73,13.14,12.63,12.75,251132,12.73,13.14,12.63,12.75,251132,0.0,1.0
2019-04-04,12.6,12.88,12.22,12.71,241706,12.6,12.88,12.22,12.71,241706,0.0,1.0
2019-04-05,12.74,12.96,12.61,12.61,149571,12.74,12.96,12.61,12.61,149571,0.0,1.0
2019-04-08,12.89,13.2197,12.45,12.79,352156,12.89,13.2197,12.45,12.79,352156,0.0,1.0
2019-04-09,12.6,12.95,12.5336,12.78,154453,12.6,12.95,12.5336,12.78,154453,0.0,1.0
2019-04-10,12.96,13.13,12.66,13.01,225981,12.96,13.13,12.66,13.01,225981,0.0,1.0
2019-04-11,13.43,13.46,12.94,12.94,161812,13.43,13.46,12.94,12.94,161812,0.0,1.0
2019-04-12,12.73,13.47,12.61,13.44,233710,12.73,13.47,12.61,13.44,233710,0.0,1.0
2019-04-15,12.26,12.67,12.05,12.67,738195,12.26,12.67,12.05,12.67,738195,0.0,1.0
2019-04-16,11.85,12.35,11.84,12.27,307644,11.85,12.35,11.84,12.27,307644,0.0,1.0
2019-04-17,11.58,11.92,11.31,11.85,409073,11.58,11.92,11.31,11.85,409073,0.0,1.0
2019-04-18,11.66,11.73,11.45,11.57,254802,11.66,11.73,11.45,11.57,254802,0.0,1.0
2019-04-22,11.71,11.93,11.48,11.61,116670,11.71,11.93,11.48,11.61,116670,0.0,1.0
2019-04-23,11.91,12.01,11.73,11.73,149249,11.91,12.01,11.73,11.73,149249,0.0,1.0
2019-04-24,12.07,12.18,11.88,11.96,133296,12.07,12.18,11.88,11.96,133296,0.0,1.0
2019-04-25,11.85,12.1,11.64,12.04,154149,11.85,12.1,11.64,12.04,154149,0.0,1.0
2019-04-26,11.9,12.52,11.7,11.8,251586,11.9,12.52,11.7,11.8,251586,0.0,1.0
2019-04-29,11.59,11.9,11.55,11.89,228790,11.59,11.9,11.55,11.89,228790,0.0,1.0
2019-04-30,11.04,11.65,10.99,11.62,360374,11.04,11.65,10.99,11.62,360374,0.0,1.0
2019-05-01,11.02,11.21,10.76,11.03,284781,11.02,11.21,10.76,11.03,284781,0.0,1.0
2019-05-02,10.75,11.04,10.685,10.93,232933,10.75,11.04,10.685,10.93,232933,0.0,1.0
2019-05-03,10.9,11.12,10.84,10.84,255824,10.9,11.12,10.84,10.84,255824,0.0,1.0
2019-05-06,10.86,10.92,10.44,10.67,332610,10.86,10.92,10.44,10.67,332610,0.0,1.0
2019-05-07,11.03,11.3496,10.79,10.79,206877,11.03,11.3496,10.79,10.79,206877,0.0,1.0
2019-05-08,11.05,11.3,11.0,11.04,185681,11.05,11.3,11.0,11.04,185681,0.0,1.0
2019-05-09,11.02,11.135,10.645,10.9,322803,11.02,11.135,10.645,10.9,322803,0.0,1.0
2019-05-10,11.09,11.1839,10.725,10.94,184226,11.09,11.1839,10.725,10.94,184226,0.0,1.0
2019-05-13,10.66,10.99,10.365,10.78,188875,10.66,10.99,10.365,10.78,188875,0.0,1.0
2019-05-14,11.0,11.2,10.56,10.56,188311,11.0,11.2,10.56,10.56,188311,0.0,1.0
2019-05-15,11.2,11.475,10.88,10.95,157956,11.2,11.475,10.88,10.95,157956,0.0,1.0
2019-05-16,11.27,11.52,11.2,11.21,223855,11.27,11.52,11.2,11.21,223855,0.0,1.0
2019-05-17,11.14,11.225,10.98,11.13,126758,11.14,11.225,10.98,11.13,126758,0.0,1.0
2019-05-20,11.12,11.19,10.87,11.05,93898,11.12,11.19,10.87,11.05,93898,0.0,1.0
2019-05-21,11.4,11.8555,11.18,11.18,337610,11.4,11.8555,11.18,11.18,337610,0.0,1.0
2019-05-22,10.6,11.39,10.53,11.39,173224,10.6,11.39,10.53,11.39,173224,0.0,1.0
2019-05-23,10.44,10.5599,9.895,10.51,241665,10.44,10.5599,9.895,10.51,241665,0.0,1.0
2019-05-24,10.68,10.94,10.48,10.48,190378,10.68,10.94,10.48,10.48,190378,0.0,1.0
2019-05-28,11.05,11.11,10.54,10.67,218876,11.05,11.11,10.54,10.67,218876,0.0,1.0
2019-05-29,10.62,11.08,10.51,10.95,128015,10.62,11.08,10.51,10.95,128015,0.0,1.0
2019-05-30,10.45,10.82,10.31,10.65,228788,10.45,10.82,10.31,10.65,228788,0.0,1.0
2019-05-31,9.73,10.3,9.68,10.3,257713,9.73,10.3,9.68,10.3,257713,0.0,1.0
2019-06-03,9.81,10.2,9.67,9.7,252287,9.81,10.2,9.67,9.7,252287,0.0,1.0
2019-06-04,9.91,10.14,9.57,9.93,256628,9.91,10.14,9.57,9.93,256628,0.0,1.0
2019-06-05,10.08,10.14,9.6,9.98,392132,10.08,10.14,9.6,9.98,392132,0.0,1.0
2019-06-06,8.31,10.11,8.09,9.71,916769,8.31,10.11,8.09,9.71,916769,0.0,1.0
2019-06-07,8.28,8.53,8.13,8.32,457331,8.28,8.53,8.13,8.32,457331,0.0,1.0
2019-06-10,8.23,8.58,8.19,8.4,375317,8.23,8.58,8.19,8.4,375317,0.0,1.0
2019-06-11,8.31,8.55,8.08,8.29,400156,8.31,8.55,8.08,8.29,400156,0.0,1.0
2019-06-12,8.62,8.78,8.11,8.3,272874,8.62,8.78,8.11,8.3,272874,0.0,1.0
2019-06-13,8.79,8.89,8.47,8.69,217474,8.79,8.89,8.47,8.69,217474,0.0,1.0
2019-06-14,8.48,8.78,8.365,8.72,149457,8.48,8.78,8.365,8.72,149457,0.0,1.0
2019-06-17,8.33,8.55,8.25,8.48,257360,8.33,8.55,8.25,8.48,257360,0.0,1.0
2019-06-18,8.57,8.76,8.25,8.37,313112,8.57,8.76,8.25,8.37,313112,0.0,1.0
2019-06-19,8.56,8.67,8.32,8.6,165492,8.56,8.67,8.32,8.6,165492,0.0,1.0
2019-06-20,8.4,8.7,8.24,8.6,238345,8.4,8.7,8.24,8.6,238345,0.0,1.0
2019-06-21,8.59,8.63,8.25,8.42,246862,8.59,8.63,8.25,8.42,246862,0.0,1.0
2019-06-24,8.29,8.65,8.17,8.58,299256,8.29,8.65,8.17,8.58,299256,0.0,1.0
2019-06-25,8.34,8.37,8.15,8.29,225222,8.34,8.37,8.15,8.29,225222,0.0,1.0
2019-06-26,8.43,8.55,8.26,8.37,191878,8.43,8.55,8.26,8.37,191878,0.0,1.0
2019-06-27,8.76,8.79,8.38,8.46,953391,8.76,8.79,8.38,8.46,953391,0.0,1.0
2019-06-28,9.28,9.35,8.7,8.75,2582772,9.28,9.35,8.7,8.75,2582772,0.0,1.0
2019-07-01,10.11,10.46,9.41,9.42,728337,10.11,10.46,9.41,9.42,728337,0.0,1.0
2019-07-02,9.55,10.175,9.37,10.1,333311,9.55,10.175,9.37,10.1,333311,0.0,1.0
2019-07-03,9.67,9.74,9.47,9.5,138936,9.67,9.74,9.47,9.5,138936,0.0,1.0
2019-07-05,9.64,9.79,9.37,9.6,202729,9.64,9.79,9.37,9.6,202729,0.0,1.0
2019-07-08,9.96,10.19,9.5073,9.58,361989,9.96,10.19,9.5073,9.58,361989,0.0,1.0
2019-07-09,9.25,9.92,8.96,9.91,359084,9.25,9.92,8.96,9.91,359084,0.0,1.0
2019-07-10,9.46,9.5771,9.14,9.31,170785,9.46,9.5771,9.14,9.31,170785,0.0,1.0
2019-07-11,9.24,9.56,9.15,9.5,207353,9.24,9.56,9.15,9.5,207353,0.0,1.0
2019-07-12,9.55,9.6,9.13,9.28,165062,9.55,9.6,9.13,9.28,165062,0.0,1.0
2019-07-15,9.26,9.7,9.21,9.61,157270,9.26,9.7,9.21,9.61,157270,0.0,1.0
2019-07-16,9.35,9.44,9.145,9.18,149084,9.35,9.44,9.145,9.18,149084,0.0,1.0
2019-07-17,9.4,9.51,9.29,9.35,115311,9.4,9.51,9.29,9.35,115311,0.0,1.0
2019-07-18,9.39,9.48,9.25,9.38,149870,9.39,9.48,9.25,9.38,149870,0.0,1.0
2019-07-19,8.94,9.43,8.88,9.37,186759,8.94,9.43,8.88,9.37,186759,0.0,1.0
2019-07-22,9.14,9.18,8.76,9.0,170338,9.14,9.18,8.76,9.0,170338,0.0,1.0
2019-07-23,9.05,9.23,8.98,9.21,102192,9.05,9.23,8.98,9.21,102192,0.0,1.0
2019-07-24,8.95,9.1,8.88,9.03,129429,8.95,9.1,8.88,9.03,129429,0.0,1.0
2019-07-25,8.59,8.95,8.555,8.95,124101,8.59,8.95,8.555,8.95,124101,0.0,1.0
2019-07-26,8.81,8.9,8.579,8.61,159382,8.81,8.9,8.579,8.61,159382,0.0,1.0
2019-07-29,8.78,8.92,8.49,8.8,144608,8.78,8.92,8.49,8.8,144608,0.0,1.0
2019-07-30,9.01,9.07,8.69,8.7,211190,9.01,9.07,8.69,8.7,211190,0.0,1.0
2019-07-31,8.89,9.265,8.89,9.03,147299,8.89,9.265,8.89,9.03,147299,0.0,1.0
2019-08-01,8.51,9.085,8.5,8.91,134632,8.51,9.085,8.5,8.91,134632,0.0,1.0
2019-08-02,8.06,8.605,7.97,8.49,252079,8.06,8.605,7.97,8.49,252079,0.0,1.0
2019-08-05,7.51,8.03,7.3,7.84,211918,7.51,8.03,7.3,7.84,211918,0.0,1.0
2019-08-06,7.57,7.77,7.26,7.54,129727,7.57,7.77,7.26,7.54,129727,0.0,1.0
2019-08-07,8.6,8.8,7.32,7.85,355564,8.6,8.8,7.32,7.85,355564,0.0,1.0
2019-08-08,8.55,8.7547,8.29,8.64,217871,8.55,8.7547,8.29,8.64,217871,0.0,1.0
2019-08-09,8.1,8.52,8.1,8.47,159125,8.1,8.52,8.1,8.47,159125,0.0,1.0
2019-08-12,7.81,8.12,7.81,8.07,126650,7.81,8.12,7.81,8.07,126650,0.0,1.0
2019-08-13,7.84,8.04,7.65,7.77,219371,7.84,8.04,7.65,7.77,219371,0.0,1.0
2019-08-14,7.47,7.7,7.33,7.66,205024,7.47,7.7,7.33,7.66,205024,0.0,1.0
2019-08-15,7.54,7.62,7.33,7.33,135028,7.54,7.62,7.33,7.33,135028,0.0,1.0
2019-08-16,7.92,7.94,7.39,7.47,221341,7.92,7.94,7.39,7.47,221341,0.0,1.0
2019-08-19,8.12,8.27,7.94,8.0,127181,8.12,8.27,7.94,8.0,127181,0.0,1.0
2019-08-20,7.85,8.07,7.77,8.03,123166,7.85,8.07,7.77,8.03,123166,0.0,1.0
2019-08-21,8.2,8.29,7.97,7.97,130276,8.2,8.29,7.97,7.97,130276,0.0,1.0
2019-08-22,7.86,8.37,7.75,8.23,129479,7.86,8.37,7.75,8.23,129479,0.0,1.0
2019-08-23,7.5,7.83,7.41,7.67,239379,7.5,7.83,7.41,7.67,239379,0.0,1.0
2019-08-26,7.61,7.74,7.5,7.61,133015,7.61,7.74,7.5,7.61,133015,0.0,1.0
2019-08-27,7.45,7.68,7.28,7.68,180431,7.45,7.68,7.28,7.68,180431,0.0,1.0
2019-08-28,7.58,7.73,7.27,7.45,155527,7.58,7.73,7.27,7.45,155527,0.0,1.0
2019-08-29,7.77,7.79,7.54,7.64,162440,7.77,7.79,7.54,7.64,162440,0.0,1.0
2019-08-30,7.67,7.9,7.64,7.84,103857,7.67,7.9,7.64,7.84,103857,0.0,1.0
2019-09-03,7.37,7.675,7.35,7.63,121429,7.37,7.675,7.35,7.63,121429,0.0,1.0
2019-09-04,7.4,7.57,7.32,7.48,108251,7.4,7.57,7.32,7.48,108251,0.0,1.0
2019-09-05,7.66,7.73,7.37,7.55,175880,7.66,7.73,7.37,7.55,175880,0.0,1.0
2019-09-06,7.87,8.07,7.68,7.73,125666,7.87,8.07,7.68,7.73,125666,0.0,1.0
2019-09-09,8.35,8.36,7.75,7.91,172634,8.35,8.36,7.75,7.91,172634,0.0,1.0
2019-09-10,8.67,8.83,8.24,8.36,298744,8.67,8.83,8.24,8.36,298744,0.0,1.0
2019-09-11,9.64,9.99,8.53,8.78,583234,9.64,9.99,8.53,8.78,583234,0.0,1.0
2019-09-12,8.94,9.72,8.88,9.65,165120,8.94,9.72,8.88,9.65,165120,0.0,1.0
2019-09-13,8.84,9.24,8.79,8.95,140720,8.84,9.24,8.79,8.95,140720,0.0,1.0
2019-09-16,8.75,8.95,8.54,8.73,191165,8.75,8.95,8.54,8.73,191165,0.0,1.0
2019-09-17,8.91,9.07,8.45,8.72,140714,8.91,9.07,8.45,8.72,140714,0.0,1.0
2019-09-18,8.64,9.0,8.46,8.88,187644,8.64,9.0,8.46,8.88,187644,0.0,1.0
2019-09-19,8.68,8.9,8.64,8.67,79405,8.68,8.9,8.64,8.67,79405,0.0,1.0
2019-09-20,9.07,9.3,8.47,8.64,539700,9.07,9.3,8.47,8.64,539700,0.0,1.0
2019-09-23,8.715,9.02,8.55,8.96,185697,8.715,9.02,8.55,8.96,185697,0.0,1.0
2019-09-24,8.18,8.8,8.09,8.72,248597,8.18,8.8,8.09,8.72,248597,0.0,1.0
2019-09-25,7.955,8.34,7.8,8.12,152787,7.955,8.34,7.8,8.12,152787,0.0,1.0
2019-09-26,7.76,7.95,7.66,7.94,165457,7.76,7.95,7.66,7.94,165457,0.0,1.0
2019-09-27,7.84,7.99,7.69,7.83,140748,7.84,7.99,7.69,7.83,140748,0.0,1.0
2019-09-30,7.84,7.98,7.64,7.87,160215,7.84,7.98,7.64,7.87,160215,0.0,1.0
2019-10-01,7.62,8.1,7.55,7.88,141894,7.62,8.1,7.55,7.88,141894,0.0,1.0
2019-10-02,7.74,7.83,7.46,7.57,109878,7.74,7.83,7.46,7.57,109878,0.0,1.0
2019-10-03,7.635,7.76,7.24,7.7,223427,7.635,7.76,7.24,7.7,223427,0.0,1.0
2019-10-04,7.815,7.83,7.57,7.64,78429,7.815,7.83,7.57,7.64,78429,0.0,1.0
2019-10-07,7.77,7.91,7.73,7.78,75507,7.77,7.91,7.73,7.78,75507,0.0,1.0
2019-10-08,7.84,7.89,7.6,7.66,128050,7.84,7.89,7.6,7.66,128050,0.0,1.0
2019-10-09,8.03,8.24,7.88,7.88,173219,8.03,8.24,7.88,7.88,173219,0.0,1.0
2019-10-10,8.04,8.35,7.98,8.12,104031,8.04,8.35,7.98,8.12,104031,0.0,1.0
2019-10-11,8.31,8.41,8.2,8.22,141030,8.31,8.41,8.2,8.22,141030,0.0,1.0
2019-10-14,8.06,8.32,8.03,8.31,72466,8.06,8.32,8.03,8.31,72466,0.0,1.0
2019-10-15,8.25,8.4,7.95,8.07,114161,8.25,8.4,7.95,8.07,114161,0.0,1.0
2019-10-16,8.19,8.44,8.11,8.18,88198,8.19,8.44,8.11,8.18,88198,0.0,1.0
2019-10-17,8.24,8.43,8.21,8.23,97764,8.24,8.43,8.21,8.23,97764,0.0,1.0
2019-10-18,8.27,8.36,8.12,8.19,68715,8.27,8.36,8.12,8.19,68715,0.0,1.0
2019-10-21,8.52,8.56,8.35,8.4,76711,8.52,8.56,8.35,8.4,76711,0.0,1.0
2019-10-22,9.05,9.17,8.505,8.52,194961,9.05,9.17,8.505,8.52,194961,0.0,1.0
2019-10-23,9.47,9.82,9.09,9.2,208510,9.47,9.82,9.09,9.2,208510,0.0,1.0
2019-10-24,9.1,9.57,9.09,9.57,309103,9.1,9.57,9.09,9.57,309103,0.0,1.0
2019-10-25,9.3,9.48,9.11,9.13,161133,9.3,9.48,9.11,9.13,161133,0.0,1.0
2019-10-28,8.74,9.3,8.66,9.23,188716,8.74,9.3,8.66,9.23,188716,0.0,1.0
2019-10-29,8.36,8.76,8.24,8.74,289904,8.36,8.76,8.24,8.74,289904,0.0,1.0
2019-10-30,8.32,8.37,8.13,8.37,112908,8.32,8.37,8.13,8.37,112908,0.0,1.0
2019-10-31,7.83,8.33,7.72,8.29,152203,7.83,8.33,7.72,8.29,152203,0.0,1.0
2019-11-01,8.08,8.31,7.84,7.91,124277,8.08,8.31,7.84,7.91,124277,0.0,1.0
2019-11-04,8.23,8.615,8.2,8.26,127836,8.23,8.615,8.2,8.26,127836,0.0,1.0
2019-11-05,8.36,8.64,8.23,8.26,181330,8.36,8.64,8.23,8.26,181330,0.0,1.0
2019-11-06,8.05,9.34,7.9,8.79,326882,8.05,9.34,7.9,8.79,326882,0.0,1.0
2019-11-07,8.05,8.23,7.91,8.18,198370,8.05,8.23,7.91,8.18,198370,0.0,1.0
2019-11-08,7.93,8.13,7.89,7.98,116712,7.93,8.13,7.89,7.98,116712,0.0,1.0
2019-11-11,7.61,8.0153,7.42,7.89,219581,7.61,8.0153,7.42,7.89,219581,0.0,1.0
2019-11-12,7.67,7.9449,7.51,7.51,182949,7.67,7.9449,7.51,7.51,182949,0.0,1.0
2019-11-13,7.51,7.9278,7.47,7.61,167996,7.51,7.9278,7.47,7.61,167996,0.0,1.0
2019-11-14,7.48,7.5706,7.31,7.51,211974,7.48,7.5706,7.31,7.51,211974,0.0,1.0
2019-11-15,7.78,7.9756,7.51,7.58,302517,7.78,7.9756,7.51,7.58,302517,0.0,1.0
2019-11-18,7.76,8.06,7.67,7.89,263229,7.76,8.06,7.67,7.89,263229,0.0,1.0
2019-11-19,8.03,8.16,7.65,7.85,295761,8.03,8.16,7.65,7.85,295761,0.0,1.0
2019-11-20,8.01,8.1503,7.87,8.03,241866,8.01,8.1503,7.87,8.03,241866,0.0,1.0
2019-11-21,8.05,8.05,7.7,8.05,161475,8.05,8.05,7.7,8.05,161475,0.0,1.0
2019-11-22,8.7,8.73,7.68,8.03,874199,8.7,8.73,7.68,8.03,874199,0.0,1.0
2019-11-25,8.615,9.09,8.52,8.8,456978,8.615,9.09,8.52,8.8,456978,0.0,1.0
2019-11-26,8.49,8.77,8.41,8.73,226116,8.49,8.77,8.41,8.73,226116,0.0,1.0
2019-11-27,8.595,8.6,8.42,8.52,156047,8.595,8.6,8.42,8.52,156047,0.0,1.0
2019-11-29,8.35,8.57,8.26,8.51,162289,8.35,8.57,8.26,8.51,162289,0.0,1.0
2019-12-02,7.9,8.4,7.81,8.4,317250,7.9,8.4,7.81,8.4,317250,0.0,1.0
2019-12-03,7.83,7.91,7.63,7.74,214901,7.83,7.91,7.63,7.74,214901,0.0,1.0
2019-12-04,7.62,7.98,7.52,7.94,265923,7.62,7.98,7.52,7.94,265923,0.0,1.0
2019-12-05,7.53,7.6833,7.33,7.66,323003,7.53,7.6833,7.33,7.66,323003,0.0,1.0
2019-12-06,7.87,7.94,7.6,7.61,258984,7.87,7.94,7.6,7.61,258984,0.0,1.0
2019-12-09,7.83,7.94,7.75,7.87,124024,7.83,7.94,7.75,7.87,124024,0.0,1.0
2019-12-10,7.61,7.8497,7.6,7.83,112122,7.61,7.8497,7.6,7.83,112122,0.0,1.0
2019-12-11,7.52,7.71,7.36,7.63,185928,7.52,7.71,7.36,7.63,185928,0.0,1.0
2019-12-12,7.77,7.88,7.61,7.61,191624,7.77,7.88,7.61,7.61,191624,0.0,1.0
2019-12-13,7.9,8.08,7.78,7.81,167546,7.9,8.08,7.78,7.81,167546,0.0,1.0
2019-12-16,7.76,7.96,7.7,7.96,152952,7.76,7.96,7.7,7.96,152952,0.0,1.0
2019-12-17,7.7,7.82,7.67,7.82,193433,7.7,7.82,7.67,7.82,193433,0.0,1.0
2019-12-18,7.52,7.795,7.5,7.74,215567,7.52,7.795,7.5,7.74,215567,0.0,1.0
2019-12-19,7.75,7.81,7.52,7.55,372882,7.75,7.81,7.52,7.55,372882,0.0,1.0
2019-12-20,7.72,7.76,7.53,7.76,347828,7.72,7.76,7.53,7.76,347828,0.0,1.0
2019-12-23,7.84,7.9,7.65,7.66,393809,7.84,7.9,7.65,7.66,393809,0.0,1.0
2019-12-24,8.07,8.13,7.83,7.84,218732,8.07,8.13,7.83,7.84,218732,0.0,1.0
2019-12-26,8.15,8.19,7.99,8.08,246030,8.15,8.19,7.99,8.08,246030,0.0,1.0
2019-12-27,8.02,8.38,7.98,8.23,201964,8.02,8.38,7.98,8.23,201964,0.0,1.0
2019-12-30,7.88,8.13,7.75,8.01,188933,7.88,8.13,7.75,8.01,188933,0.0,1.0
2019-12-31,7.85,7.98,7.8,7.87,164583,7.85,7.98,7.8,7.87,164583,0.0,1.0
2020-01-02,7.89,7.94,7.7,7.94,139979,7.89,7.94,7.7,7.94,139979,0.0,1.0
2020-01-03,7.68,7.78,7.62,7.73,173594,7.68,7.78,7.62,7.73,173594,0.0,1.0
2020-01-06,7.68,7.77,7.55,7.61,182898,7.68,7.77,7.55,7.61,182898,0.0,1.0
2020-01-07,7.56,7.6636,7.47,7.63,167506,7.56,7.6636,7.47,7.63,167506,0.0,1.0
2020-01-08,7.41,7.5749,7.31,7.54,271876,7.41,7.5749,7.31,7.54,271876,0.0,1.0
2020-01-09,7.4,7.53,7.4,7.46,185780,7.4,7.53,7.4,7.46,185780,0.0,1.0
2020-01-10,7.24,7.44,7.12,7.44,295350,7.24,7.44,7.12,7.44,295350,0.0,1.0
2020-01-13,7.445,7.54,7.11,7.24,225536,7.445,7.54,7.11,7.24,225536,0.0,1.0
2020-01-14,7.62,7.78,7.4025,7.42,221827,7.62,7.78,7.4025,7.42,221827,0.0,1.0
2020-01-15,7.58,7.71,7.5,7.58,116424,7.58,7.71,7.5,7.58,116424,0.0,1.0
2020-01-16,7.81,7.98,7.68,7.69,283197,7.81,7.98,7.68,7.69,283197,0.0,1.0
2020-01-17,7.88,7.95,7.81,7.86,167645,7.88,7.95,7.81,7.86,167645,0.0,1.0
2020-01-21,8.21,8.22,7.87,7.95,241410,8.21,8.22,7.87,7.95,241410,0.0,1.0
2020-01-22,7.61,8.2706,7.56,8.22,196521,7.61,8.2706,7.56,8.22,196521,0.0,1.0
2020-01-23,7.32,7.61,7.255,7.55,169614,7.32,7.61,7.255,7.55,169614,0.0,1.0
2020-01-24,7.87,8.3849,7.56,7.58,601701,7.87,8.3849,7.56,7.58,601701,0.0,1.0
2020-01-27,7.56,7.82,7.41,7.69,244942,7.56,7.82,7.41,7.69,244942,0.0,1.0
2020-01-28,7.17,7.715,7.13,7.65,323374,7.17,7.715,7.13,7.65,323374,0.0,1.0
2020-01-29,6.9,7.26,6.76,7.25,287960,6.9,7.26,6.76,7.25,287960,0.0,1.0
2020-01-30,6.55,6.86,6.49,6.79,195602,6.55,6.86,6.49,6.79,195602,0.0,1.0
2020-01-31,6.28,6.57,6.12,6.55,228988,6.28,6.57,6.12,6.55,228988,0.0,1.0
2020-02-03,6.43,6.6,6.2861,6.35,184274,6.43,6.6,6.2861,6.35,184274,0.0,1.0
2020-02-04,6.3,6.61,6.3,6.6,218751,6.3,6.61,6.3,6.6,218751,0.0,1.0
2020-02-05,6.88,6.94,6.39,6.44,248883,6.88,6.94,6.39,6.44,248883,0.0,1.0
2020-02-06,7.32,8.6,6.12,6.14,1174695,7.32,8.6,6.12,6.14,1174695,0.0,1.0
2020-02-07,7.07,7.36,7.05,7.23,230166,7.07,7.36,7.05,7.23,230166,0.0,1.0
2020-02-10,7.24,7.36,6.975,7.08,300841,7.24,7.36,6.975,7.08,300841,0.0,1.0
2020-02-11,7.39,7.67,7.08,7.16,415649,7.39,7.67,7.08,7.16,415649,0.0,1.0
2020-02-12,7.8,7.865,7.42,7.42,290747,7.8,7.865,7.42,7.42,290747,0.0,1.0
2020-02-13,7.96,8.03,7.62,7.77,159433,7.96,8.03,7.62,7.77,159433,0.0,1.0
2020-02-14,7.88,8.12,7.8,8.0,240032,7.88,8.12,7.8,8.0,240032,0.0,1.0
2020-02-18,7.72,7.97,7.67,7.8,198226,7.72,7.97,7.67,7.8,198226,0.0,1.0
2020-02-19,8.05,8.22,7.54,7.76,316356,8.05,8.22,7.54,7.76,316356,0.0,1.0
2020-02-20,8.31,8.49,8.12,8.12,198153,8.31,8.49,8.12,8.12,198153,0.0,1.0
2020-02-21,8.09,8.3,7.9622,8.27,226101,8.09,8.3,7.9622,8.27,226101,0.0,1.0
2020-02-24,8.15,8.25,7.625,7.7,264830,8.15,8.25,7.625,7.7,264830,0.0,1.0
2020-02-25,7.34,8.16,7.32,8.16,281570,7.34,8.16,7.32,8.16,281570,0.0,1.0
2020-02-26,7.73,7.745,7.34,7.4,182797,7.73,7.745,7.34,7.4,182797,0.0,1.0
2020-02-27,6.85,7.51,6.83,7.49,341594,6.85,7.51,6.83,7.49,341594,0.0,1.0
2020-02-28,6.85,6.9,6.5,6.54,314276,6.85,6.9,6.5,6.54,314276,0.0,1.0
2020-03-02,7.28,7.28,6.75,6.95,193571,7.28,7.28,6.75,6.95,193571,0.0,1.0
2020-03-03,7.19,7.58,7.01,7.29,252685,7.19,7.58,7.01,7.29,252685,0.0,1.0
2020-03-04,7.42,7.48,7.14,7.36,148985,7.42,7.48,7.14,7.36,148985,0.0,1.0
2020-03-05,7.36,7.36,7.07,7.19,166219,7.36,7.36,7.07,7.19,166219,0.0,1.0
2020-03-06,7.02,7.15,6.78,7.03,231451,7.02,7.15,6.78,7.03,231451,0.0,1.0
2020-03-09,6.26,7.17,6.23,6.47,244698,6.26,7.17,6.23,6.47,244698,0.0,1.0
2020-03-10,6.34,6.6699,6.0543,6.57,223868,6.34,6.6699,6.0543,6.57,223868,0.0,1.0
2020-03-11,5.71,6.26,5.5,6.12,315248,5.71,6.26,5.5,6.12,315248,0.0,1.0
2020-03-12,5.205,5.6703,5.0,5.16,278365,5.205,5.6703,5.0,5.16,278365,0.0,1.0
2020-03-13,5.45,5.59,4.96,5.5,261413,5.45,5.59,4.96,5.5,261413,0.0,1.0
2020-03-16,4.96,5.52,4.9,5.0,331251,4.96,5.52,4.9,5.0,331251,0.0,1.0
2020-03-17,5.62,5.71,4.88,4.94,373098,5.62,5.71,4.88,4.94,373098,0.0,1.0
2020-03-18,4.7,5.54,4.66,5.22,450890,4.7,5.54,4.66,5.22,450890,0.0,1.0
2020-03-19,4.72,5.01,4.52,4.71,458197,4.72,5.01,4.52,4.71,458197,0.0,1.0
2020-03-20,4.64,5.09,4.57,4.76,502651,4.64,5.09,4.57,4.76,502651,0.0,1.0
2020-03-23,4.76,4.83,4.4,4.83,280863,4.76,4.83,4.4,4.83,280863,0.0,1.0
2020-03-24,5.48,5.53,4.87,5.01,302608,5.48,5.53,4.87,5.01,302608,0.0,1.0
2020-03-25,5.43,5.73,5.2,5.5,162848,5.43,5.73,5.2,5.5,162848,0.0,1.0
2020-03-26,5.68,5.7249,5.41,5.48,266867,5.68,5.7249,5.41,5.48,266867,0.0,1.0
2020-03-27,5.22,5.6,5.12,5.46,220339,5.22,5.6,5.12,5.46,220339,0.0,1.0
2020-03-30,5.3,5.44,5.0,5.33,284765,5.3,5.44,5.0,5.33,284765,0.0,1.0
2020-03-31,5.48,5.51,5.1401,5.28,261035,5.48,5.51,5.1401,5.28,261035,0.0,1.0
2020-04-01,5.24,5.35,5.11,5.24,242556,5.24,5.35,5.11,5.24,242556,0.0,1.0
2020-04-02,5.64,5.77,5.21,5.27,176566,5.64,5.77,5.21,5.27,176566,0.0,1.0
2020-04-03,5.58,5.69,5.41,5.57,239376,5.58,5.69,5.41,5.57,239376,0.0,1.0
2020-04-06,5.82,6.09,5.655,5.8,274487,5.82,6.09,5.655,5.8,274487,0.0,1.0
2020-04-07,5.62,6.0,5.48,5.98,292229,5.62,6.0,5.48,5.98,292229,0.0,1.0
2020-04-08,5.87,6.06,5.65,5.75,164079,5.87,6.06,5.65,5.75,164079,0.0,1.0
2020-04-09,5.94,6.16,5.745,6.06,174429,5.94,6.16,5.745,6.06,174429,0.0,1.0
2020-04-13,5.77,6.02,5.73,5.98,112537,5.77,6.02,5.73,5.98,112537,0.0,1.0
2020-04-14,5.84,6.23,5.8,5.97,153840,5.84,6.23,5.8,5.97,153840,0.0,1.0
2020-04-15,5.48,5.63,5.33,5.63,111573,5.48,5.63,5.33,5.63,111573,0.0,1.0
2020-04-16,5.37,5.558,5.12,5.49,205733,5.37,5.558,5.12,5.49,205733,0.0,1.0
2020-04-17,5.53,5.75,5.34,5.53,157921,5.53,5.75,5.34,5.53,157921,0.0,1.0
2020-04-20,5.36,5.57,5.22,5.41,141248,5.36,5.57,5.22,5.41,141248,0.0,1.0
2020-04-21,5.19,5.32,5.09,5.24,150541,5.19,5.32,5.09,5.24,150541,0.0,1.0
2020-04-22,5.16,5.33,5.1,5.33,113129,5.16,5.33,5.1,5.33,113129,0.0,1.0
2020-04-23,5.23,5.4,5.14,5.18,144629,5.23,5.4,5.14,5.18,144629,0.0,1.0
2020-04-24,5.38,5.39,5.12,5.27,115125,5.38,5.39,5.12,5.27,115125,0.0,1.0
2020-04-27,5.64,5.66,5.35,5.35,157049,5.64,5.66,5.35,5.35,157049,0.0,1.0
2020-04-28,5.61,5.8,5.43,5.79,111648,5.61,5.8,5.43,5.79,111648,0.0,1.0
2020-04-29,5.9,6.15,5.63,5.7,272763,5.9,6.15,5.63,5.7,272763,0.0,1.0
2020-04-30,5.75,5.85,5.65,5.76,147224,5.75,5.85,5.65,5.76,147224,0.0,1.0
2020-05-01,5.68,5.71,5.18,5.63,238817,5.68,5.71,5.18,5.63,238817,0.0,1.0
2020-05-04,5.92,6.0,5.55,5.72,153860,5.92,6.0,5.55,5.72,153860,0.0,1.0
2020-05-05,6.07,6.35,6.02,6.11,212107,6.07,6.35,6.02,6.11,212107,0.0,1.0
2020-05-06,5.97,6.1568,5.96,6.11,88401,5.97,6.1568,5.96,6.11,88401,0.0,1.0
2020-05-07,5.87,6.08,5.82,6.08,105382,5.87,6.08,5.82,6.08,105382,0.0,1.0
2020-05-08,6.05,6.1594,5.91,5.97,115937,6.05,6.1594,5.91,5.97,115937,0.0,1.0
2020-05-11,6.01,6.155,5.91,6.05,138724,6.01,6.155,5.91,6.05,138724,0.0,1.0
2020-05-12,5.955,6.19,5.81,6.06,192873,5.955,6.19,5.81,6.06,192873,0.0,1.0
2020-05-13,6.02,6.06,5.82,5.93,206769,6.02,6.06,5.82,5.93,206769,0.0,1.0
2020-05-14,5.83,5.98,5.68,5.98,182951,5.83,5.98,5.68,5.98,182951,0.0,1.0
2020-05-15,5.84,5.95,5.74,5.81,135734,5.84,5.95,5.74,5.81,135734,0.0,1.0
2020-05-18,6.23,6.25,6.03,6.18,207208,6.23,6.25,6.03,6.18,207208,0.0,1.0
2020-05-19,6.1,6.24,6.0702,6.23,117532,6.1,6.24,6.0702,6.23,117532,0.0,1.0
2020-05-20,6.16,6.27,6.05,6.16,297778,6.16,6.27,6.05,6.16,297778,0.0,1.0
2020-05-21,6.51,6.52,6.15,6.18,325449,6.51,6.52,6.15,6.18,325449,0.0,1.0
2020-05-22,6.66,6.86,6.48,6.53,278266,6.66,6.86,6.48,6.53,278266,0.0,1.0
2020-05-26,6.865,7.03,6.76,6.89,183409,6.865,7.03,6.76,6.89,183409,0.0,1.0
2020-05-27,7.49,7.52,6.83,7.03,251607,7.49,7.52,6.83,7.03,251607,0.0,1.0
2020-05-28,7.52,7.97,7.46,7.66,393151,7.52,7.97,7.46,7.66,393151,0.0,1.0
2020-05-29,7.25,7.64,6.95,7.49,280815,7.25,7.64,6.95,7.49,280815,0.0,1.0
2020-06-01,7.7,7.75,7.09,7.38,188684,7.7,7.75,7.09,7.38,188684,0.0,1.0
2020-06-02,7.91,7.965,7.51,7.7,224395,7.91,7.965,7.51,7.7,224395,0.0,1.0
2020-06-03,7.23,8.03,7.13,7.99,417273,7.23,8.03,7.13,7.99,417273,0.0,1.0
2020-06-04,8.22,8.25,7.2,7.25,389400,8.22,8.25,7.2,7.25,389400,0.0,1.0
2020-06-05,7.96,8.88,7.93,8.22,481522,7.96,8.88,7.93,8.22,481522,0.0,1.0
2020-06-08,8.23,8.4007,8.06,8.14,152996,8.23,8.4007,8.06,8.14,152996,0.0,1.0
2020-06-09,8.03,8.22,7.93,8.11,159033,8.03,8.22,7.93,8.11,159033,0.0,1.0
2020-06-10,7.79,8.07,7.6,8.07,159351,7.79,8.07,7.6,8.07,159351,0.0,1.0
2020-06-11,6.99,7.59,6.9,7.5,252457,6.99,7.59,6.9,7.5,252457,0.0,1.0
2020-06-12,7.21,7.37,6.95,7.28,133337,7.21,7.37,6.95,7.28,133337,0.0,1.0
2020-06-15,7.52,7.59,6.91,7.07,166361,7.52,7.59,6.91,7.07,166361,0.0,1.0
2020-06-16,7.84,7.98,7.5,7.84,248608,7.84,7.98,7.5,7.84,248608,0.0,1.0
2020-06-17,7.6,7.89,7.44,7.81,169224,7.6,7.89,7.44,7.81,169224,0.0,1.0
2020-06-18,7.69,7.82,7.51,7.55,216822,7.69,7.82,7.51,7.55,216822,0.0,1.0
2020-06-19,7.85,8.21,7.7,7.78,437248,7.85,8.21,7.7,7.78,437248,0.0,1.0
2020-06-22,7.73,7.9,7.52,7.88,167220,7.73,7.9,7.52,7.88,167220,0.0,1.0
2020-06-23,7.71,7.89,7.64,7.87,164825,7.71,7.89,7.64,7.87,164825,0.0,1.0
2020-06-24,7.36,7.695,7.28,7.65,242777,7.36,7.695,7.28,7.65,242777,0.0,1.0
2020-06-25,7.38,7.43,7.17,7.31,128145,7.38,7.43,7.17,7.31,128145,0.0,1.0
2020-06-26,7.28,7.41,7.08,7.33,422816,7.28,7.41,7.08,7.33,422816,0.0,1.0
2020-06-29,7.64,7.67,7.25,7.36,204600,7.64,7.67,7.25,7.36,204600,0.0,1.0
2020-06-30,8.13,8.16,7.61,7.61,290100,8.13,8.16,7.61,7.61,290100,0.0,1.0
2020-07-01,7.7,8.23,7.62,8.16,195000,7.7,8.23,7.62,8.16,195000,0.0,1.0
2020-07-02,7.82,7.92,7.62,7.87,119400,7.82,7.92,7.62,7.87,119400,0.0,1.0
2020-07-06,8.07,8.15,7.78,7.89,184900,8.07,8.15,7.78,7.89,184900,0.0,1.0
2020-07-07,7.95,8.49,7.92,7.97,201700,7.95,8.49,7.92,7.97,201700,0.0,1.0
2020-07-08,8.26,8.27,7.51,7.96,142600,8.26,8.27,7.51,7.96,142600,0.0,1.0
2020-07-09,8.53,8.56,8.16,8.26,178800,8.53,8.56,8.16,8.26,178800,0.0,1.0
2020-07-10,8.97,8.98,8.32,8.5,329300,8.97,8.98,8.32,8.5,329300,0.0,1.0
2020-07-13,8.62,9.27,8.57,9.1,314500,8.62,9.27,8.57,9.1,314500,0.0,1.0
2020-07-14,8.95,9.01,8.33,8.82,299400,8.95,9.01,8.33,8.82,299400,0.0,1.0
2020-07-15,9.16,9.26,8.92,9.14,224700,9.16,9.26,8.92,9.14,224700,0.0,1.0
2020-07-16,9.17,9.23,9.01,9.05,130200,9.17,9.23,9.01,9.05,130200,0.0,1.0
2020-07-17,9.21,9.26,9.12,9.19,255100,9.21,9.26,9.12,9.19,255100,0.0,1.0
2020-07-20,9.2,9.26,9.1,9.25,169717,9.2,9.26,9.1,9.25,169717,0.0,1.0
2020-07-21,9.38,9.48,9.26,9.26,219444,9.38,9.48,9.26,9.26,219444,0.0,1.0
2020-07-22,9.425,9.44,9.12,9.3,188054,9.425,9.44,9.12,9.3,188054,0.0,1.0
2020-07-23,9.52,9.955,9.41,9.46,328415,9.52,9.955,9.41,9.46,328415,0.0,1.0
2020-07-24,9.44,9.59,9.31,9.36,85329,9.44,9.59,9.31,9.36,85329,0.0,1.0
2020-07-27,9.74,9.78,9.49,9.52,129502,9.74,9.78,9.49,9.52,129502,0.0,1.0
2020-07-28,9.64,9.92,9.59,9.7,110158,9.64,9.92,9.59,9.7,110158,0.0,1.0
2020-07-29,9.695,9.77,9.5,9.71,181170,9.695,9.77,9.5,9.71,181170,0.0,1.0
2020-07-30,9.33,9.71,9.11,9.55,222993,9.33,9.71,9.11,9.55,222993,0.0,1.0
2020-07-31,9.3,9.5109,8.96,9.32,163372,9.3,9.5109,8.96,9.32,163372,0.0,1.0
2020-08-03,9.67,9.6925,9.35,9.35,150036,9.67,9.6925,9.35,9.35,150036,0.0,1.0
2020-08-04,10.005,10.01,9.555,9.62,284833,10.005,10.01,9.555,9.62,284833,0.0,1.0
2020-08-05,10.38,10.46,9.9781,10.01,305805,10.38,10.46,9.9781,10.01,305805,0.0,1.0
2020-08-06,11.28,11.3,10.34,10.96,636475,11.28,11.3,10.34,10.96,636475,0.0,1.0
2020-08-07,11.51,11.98,11.25,11.38,469534,11.51,11.98,11.25,11.38,469534,0.0,1.0
2020-08-10,11.87,12.33,11.48,11.48,351871,11.87,12.33,11.48,11.48,351871,0.0,1.0
2020-08-11,11.71,12.58,11.5701,12.09,409289,11.71,12.58,11.5701,12.09,409289,0.0,1.0
2020-08-12,12.14,12.44,11.785,11.88,177676,12.14,12.44,11.785,11.88,177676,0.0,1.0
2020-08-13,12.22,12.42,12.05,12.14,155440,12.22,12.42,12.05,12.14,155440,0.0,1.0
2020-08-14,12.28,12.34,12.1301,12.22,165896,12.28,12.34,12.1301,12.22,165896,0.0,1.0
2020-08-17,12.31,12.35,11.9,11.93,244808,12.31,12.35,11.9,11.93,244808,0.0,1.0
2020-08-18,13.05,13.24,12.29,12.3,317242,13.05,13.24,12.29,12.3,317242,0.0,1.0
2020-08-19,12.87,13.24,12.61,13.17,325810,12.87,13.24,12.61,13.17,325810,0.0,1.0
2020-08-20,12.65,12.73,12.34,12.73,197507,12.65,12.73,12.34,12.73,197507,0.0,1.0
2020-08-21,12.84,12.92,12.3,12.66,215082,12.84,12.92,12.3,12.66,215082,0.0,1.0
2020-08-24,13.06,13.4,12.84,12.9,239583,13.06,13.4,12.84,12.9,239583,0.0,1.0
2020-08-25,13.15,13.24,12.71,13.09,128706,13.15,13.24,12.71,13.09,128706,0.0,1.0
2020-08-26,12.9,13.29,12.86,13.25,133200,12.9,13.29,12.86,13.25,133200,0.0,1.0
2020-08-27,12.65,13.17,12.42,13.01,187371,12.65,13.17,12.42,13.01,187371,0.0,1.0
2020-08-28,12.79,12.94,12.3329,12.8,101851,12.79,12.94,12.3329,12.8,101851,0.0,1.0
2020-08-31,12.56,12.79,12.41,12.65,153070,12.56,12.79,12.41,12.65,153070,0.0,1.0
2020-09-01,13.01,13.04,12.4097,12.55,138644,13.01,13.04,12.4097,12.55,138644,0.0,1.0
2020-09-02,13.01,13.09,12.72,12.99,118364,13.01,13.09,12.72,12.99,118364,0.0,1.0
2020-09-03,12.25,13.03,12.03,13.03,193433,12.25,13.03,12.03,13.03,193433,0.0,1.0
2020-09-04,11.96,12.5,11.63,12.5,247445,11.96,12.5,11.63,12.5,247445,0.0,1.0
2020-09-08,11.395,11.7,11.23,11.69,278258,11.395,11.7,11.23,11.69,278258,0.0,1.0
2020-09-09,12.08,12.15,11.42,11.5,177837,12.08,12.15,11.42,11.5,177837,0.0,1.0
2020-09-10,11.85,12.3,11.79,12.09,100318,11.85,12.3,11.79,12.09,100318,0.0,1.0
2020-09-11,11.91,12.0168,11.8,11.85,101911,11.91,12.0168,11.8,11.85,101911,0.0,1.0
2020-09-14,12.18,12.235,11.9,11.99,84937,12.18,12.235,11.9,11.99,84937,0.0,1.0
2020-09-15,12.17,12.45,12.15,12.36,77565,12.17,12.45,12.15,12.36,77565,0.0,1.0
2020-09-16,12.42,12.61,12.16,12.21,115442,12.42,12.61,12.16,12.21,115442,0.0,1.0
2020-09-17,12.14,12.31,11.91,12.27,135672,12.14,12.31,11.91,12.27,135672,0.0,1.0
2020-09-18,12.39,12.66,12.2463,12.28,240048,12.39,12.66,12.2463,12.28,240048,0.0,1.0
2020-09-21,11.63,12.18,11.535,12.04,226100,11.63,12.18,11.535,12.04,226100,0.0,1.0
2020-09-22,11.86,12.05,11.65,11.7,193695,11.86,12.05,11.65,11.7,193695,0.0,1.0
2020-09-23,11.7,12.0642,11.68,11.82,199707,11.7,12.0642,11.68,11.82,199707,0.0,1.0
2020-09-24,12.01,12.315,11.45,11.69,249733,12.01,12.315,11.45,11.69,249733,0.0,1.0
2020-09-25,13.38,13.61,11.93,11.95,554594,13.38,13.61,11.93,11.95,554594,0.0,1.0
2020-09-28,14.97,15.0,13.56,13.56,833814,14.97,15.0,13.56,13.56,833814,0.0,1.0
2020-09-29,16.03,16.47,15.0,15.0,2047520,16.03,16.47,15.0,15.0,2047520,0.0,1.0
2020-09-30,14.48,16.3151,14.2,15.76,712231,14.48,16.3151,14.2,15.76,712231,0.0,1.0
2020-10-01,14.23,14.81,13.91,14.37,287047,14.23,14.81,13.91,14.37,287047,0.0,1.0
2020-10-02,14.35,14.96,13.92,13.93,193457,14.35,14.96,13.92,13.93,193457,0.0,1.0
2020-10-05,14.85,15.3976,14.51,14.59,313313,14.85,15.3976,14.51,14.59,313313,0.0,1.0
2020-10-06,15.79,16.11,14.67,15.66,412085,15.79,16.11,14.67,15.66,412085,0.0,1.0
2020-10-07,17.54,17.84,16.18,16.24,1151103,17.54,17.84,16.18,16.24,1151103,0.0,1.0
2020-10-08,16.32,17.815,15.86,17.69,535072,16.32,17.815,15.86,17.69,535072,0.0,1.0
2020-10-09,17.01,17.25,16.38,16.58,283204,17.01,17.25,16.38,16.58,283204,0.0,1.0
2020-10-12,17.31,17.855,16.85,17.32,272330,17.31,17.855,16.85,17.32,272330,0.0,1.0
2020-10-13,17.29,17.65,16.88,17.01,220447,17.29,17.65,16.88,17.01,220447,0.0,1.0
2020-10-14,17.65,17.79,17.2101,17.22,273443,17.65,17.79,17.2101,17.22,273443,0.0,1.0
2020-10-15,18.25,18.48,17.51,17.77,376996,18.25,18.48,17.51,17.77,376996,0.0,1.0
2020-10-16,17.57,18.5,17.52,18.29,287060,17.57,18.5,17.52,18.29,287060,0.0,1.0
2020-10-19,17.22,17.8,17.14,17.75,363114,17.22,17.8,17.14,17.75,363114,0.0,1.0
2020-10-20,17.47,17.81,17.015,17.37,396380,17.47,17.81,17.015,17.37,396380,0.0,1.0
2020-10-21,17.1,17.55,16.78,17.48,342481,17.1,17.55,16.78,17.48,342481,0.0,1.0
2020-10-22,15.13,15.3,14.5,15.0,2534281,15.13,15.3,14.5,15.0,2534281,0.0,1.0
2020-10-23,15.03,15.43,14.72,15.25,519304,15.03,15.43,14.72,15.25,519304,0.0,1.0
2020-10-26,14.69,14.82,14.12,14.73,759880,14.69,14.82,14.12,14.73,759880,0.0,1.0
2020-10-27,14.6,14.83,14.37,14.64,375291,14.6,14.83,14.37,14.64,375291,0.0,1.0
2020-10-28,14.26,14.73,14.03,14.21,469268,14.26,14.73,14.03,14.21,469268,0.0,1.0
2020-10-29,14.18,14.52,13.95,14.34,259817,14.18,14.52,13.95,14.34,259817,0.0,1.0
2020-10-30,13.91,14.3,13.62,14.14,465866,13.91,14.3,13.62,14.14,465866,0.0,1.0
2020-11-02,14.26,14.35,13.77,14.12,279526,14.26,14.35,13.77,14.12,279526,0.0,1.0
2020-11-03,14.95,15.0,14.17,14.45,384027,14.95,15.0,14.17,14.45,384027,0.0,1.0
2020-11-04,14.58,15.029,14.32,14.94,219663,14.58,15.029,14.32,14.94,219663,0.0,1.0
2020-11-05,14.63,15.145,13.83,14.49,327332,14.63,15.145,13.83,14.49,327332,0.0,1.0
2020-11-06,13.33,14.02,12.9,13.65,652145,13.33,14.02,12.9,13.65,652145,0.0,1.0
2020-11-09,13.09,14.0,13.07,13.75,405251,13.09,14.0,13.07,13.75,405251,0.0,1.0
2020-11-10,13.4,13.66,13.1394,13.37,233986,13.4,13.66,13.1394,13.37,233986,0.0,1.0
2020-11-11,13.94,14.06,13.277,13.43,217147,13.94,14.06,13.277,13.43,217147,0.0,1.0
2020-11-12,13.92,14.28,13.71,13.89,194455,13.92,14.28,13.71,13.89,194455,0.0,1.0
2020-11-13,14.215,14.55,13.761,14.08,196508,14.215,14.55,13.761,14.08,196508,0.0,1.0
2020-11-16,14.7,15.13,14.15,14.35,294883,14.7,15.13,14.15,14.35,294883,0.0,1.0
2020-11-17,15.11,15.25,14.45,14.69,244163,15.11,15.25,14.45,14.69,244163,0.0,1.0
2020-11-18,15.32,15.78,15.17,15.18,294830,15.32,15.78,15.17,15.18,294830,0.0,1.0
2020-11-19,15.35,15.74,14.75,15.3,261100,15.35,15.74,14.75,15.3,261100,0.0,1.0
2020-11-20,16.0,16.04,15.295,15.34,291077,16.0,16.04,15.295,15.34,291077,0.0,1.0
2020-11-23,17.64,17.68,16.15,16.18,492449,17.64,17.68,16.15,16.18,492449,0.0,1.0
2020-11-24,18.42,18.83,17.43,17.9,809571,18.42,18.83,17.43,17.9,809571,0.0,1.0
2020-11-25,19.16,19.64,18.1001,18.23,542763,19.16,19.64,18.1001,18.23,542763,0.0,1.0
2020-11-27,19.52,20.1393,19.22,19.36,223025,19.52,20.1393,19.22,19.36,223025,0.0,1.0
2020-11-30,19.88,20.26,19.0829,19.41,359881,19.88,20.26,19.0829,19.41,359881,0.0,1.0
2020-12-01,18.7,20.03,18.46,19.99,351003,18.7,20.03,18.46,19.99,351003,0.0,1.0
2020-12-02,17.84,18.43,17.748,18.43,249015,17.84,18.43,17.748,18.43,249015,0.0,1.0
2020-12-03,18.02,18.25,17.56,17.93,343424,18.02,18.25,17.56,17.93,343424,0.0,1.0
2020-12-04,18.87,19.075,18.041,18.05,195585,18.87,19.075,18.041,18.05,195585,0.0,1.0
2020-12-07,18.71,19.4,18.55,19.0,219556,18.71,19.4,18.55,19.0,219556,0.0,1.0
2020-12-08,20.39,20.47,18.75,18.75,323737,20.39,20.47,18.75,18.75,323737,0.0,1.0
2020-12-09,19.18,20.5,18.75,20.39,254655,19.18,20.5,18.75,20.39,254655,0.0,1.0
2020-12-10,19.68,19.82,18.7,19.05,171302,19.68,19.82,18.7,19.05,171302,0.0,1.0
2020-12-11,19.47,20.3,18.99,19.42,157954,19.47,20.3,18.99,19.42,157954,0.0,1.0
2020-12-14,20.21,20.67,19.51,19.62,299957,20.21,20.67,19.51,19.62,299957,0.0,1.0
2020-12-15,21.67,21.85,20.2201,20.32,386898,21.67,21.85,20.2201,20.32,386898,0.0,1.0
2020-12-16,21.95,22.2035,21.0798,22.11,404895,21.95,22.2035,21.0798,22.11,404895,0.0,1.0
2020-12-17,22.02,22.77,21.81,22.07,329981,22.02,22.77,21.81,22.07,329981,0.0,1.0
2020-12-18,22.69,23.17,22.02,22.3,1572120,22.69,23.17,22.02,22.3,1572120,0.0,1.0
2020-12-21,23.19,23.42,22.057,22.3,301011,23.19,23.42,22.057,22.3,301011,0.0,1.0
2020-12-22,24.67,24.8699,23.4,23.4,480818,24.67,24.8699,23.4,23.4,480818,0.0,1.0
2020-12-23,25.76,26.435,24.8,25.26,476429,25.76,26.435,24.8,25.26,476429,0.0,1.0
2020-12-24,25.22,26.35,24.9,25.88,232209,25.22,26.35,24.9,25.88,232209,0.0,1.0
2020-12-28,25.1,25.77,24.725,25.51,433657,25.1,25.77,24.725,25.51,433657,0.0,1.0
2020-12-29,21.87,25.49,21.65,25.01,647140,21.87,25.49,21.65,25.01,647140,0.0,1.0
2020-12-30,23.23,23.41,21.9,21.9,1290706,23.23,23.41,21.9,21.9,1290706,0.0,1.0
2020-12-31,23.42,23.67,22.63,23.46,494369,23.42,23.67,22.63,23.46,494369,0.0,1.0
2021-01-04,23.36,24.3689,22.77,23.46,289597,23.36,24.3689,22.77,23.46,289597,0.0,1.0
2021-01-05,24.69,25.3999,23.27,23.27,410385,24.69,25.3999,23.27,23.27,410385,0.0,1.0
2021-01-06,26.93,27.6,25.52,25.59,729884,26.93,27.6,25.52,25.59,729884,0.0,1.0
2021-01-07,30.06,31.19,27.24,27.9,1165959,30.06,31.19,27.24,27.9,1165959,0.0,1.0
2021-01-08,29.38,31.78,29.06,30.8,488548,29.38,31.78,29.06,30.8,488548,0.0,1.0
2021-01-11,29.14,30.0,28.17,28.75,324366,29.14,30.0,28.17,28.75,324366,0.0,1.0
2021-01-12,28.78,29.6,28.3,29.2,453049,28.78,29.6,28.3,29.2,453049,0.0,1.0
2021-01-13,25.89,29.05,25.8,28.8,657368,25.89,29.05,25.8,28.8,657368,0.0,1.0
2021-01-14,24.49,26.8524,23.76,26.59,807477,24.49,26.8524,23.76,26.59,807477,0.0,1.0
2021-01-15,23.755,24.5,23.19,24.0,445746,23.755,24.5,23.19,24.0,445746,0.0,1.0
2021-01-19,25.02,25.43,24.07,24.56,436217,25.02,25.43,24.07,24.56,436217,0.0,1.0
2021-01-20,26.28,26.46,25.05,25.13,417034,26.28,26.46,25.05,25.13,417034,0.0,1.0
2021-01-21,28.32,28.75,25.9,26.8,645382,28.32,28.75,25.9,26.8,645382,0.0,1.0
2021-01-22,29.35,29.43,27.09,28.06,388621,29.35,29.43,27.09,28.06,388621,0.0,1.0
2021-01-25,28.17,30.755,27.51,29.67,829726,28.17,30.755,27.51,29.67,829726,0.0,1.0
2021-01-26,28.5,29.01,27.78,28.86,549717,28.5,29.01,27.78,28.86,549717,0.0,1.0
2021-01-27,26.41,28.0,26.0,27.06,543349,26.41,28.0,26.0,27.06,543349,0.0,1.0
2021-01-28,25.77,27.4288,24.91,26.63,324026,25.77,27.4288,24.91,26.63,324026,0.0,1.0
2021-01-29,24.72,26.2,24.46,25.88,329566,24.72,26.2,24.46,25.88,329566,0.0,1.0
2021-02-01,25.53,25.76,24.52,24.93,334752,25.53,25.76,24.52,24.93,334752,0.0,1.0
2021-02-02,26.58,27.0799,25.53,25.87,372909,26.58,27.0799,25.53,25.87,372909,0.0,1.0
2021-02-03,27.22,27.67,26.28,26.95,339345,27.22,27.67,26.28,26.95,339345,0.0,1.0
2021-02-04,23.15,27.35,22.32,26.55,1197419,23.15,27.35,22.32,26.55,1197419,0.0,1.0
2021-02-05,24.67,28.68,23.11,24.07,1334883,24.67,28.68,23.11,24.07,1334883,0.0,1.0
2021-02-08,27.42,27.63,24.35,24.91,703337,27.42,27.63,24.35,24.91,703337,0.0,1.0
2021-02-09,28.08,28.15,26.189,27.0,362862,28.08,28.15,26.189,27.0,362862,0.0,1.0
2021-02-10,26.04,28.33,25.84,28.25,405872,26.04,28.33,25.84,28.25,405872,0.0,1.0
2021-02-11,25.9,27.07,25.6,26.44,318129,25.9,27.07,25.6,26.44,318129,0.0,1.0
2021-02-12,25.8,26.29,25.295,25.8,258924,25.8,26.29,25.295,25.8,258924,0.0,1.0
2021-02-16,25.58,26.38,24.35,25.93,354674,25.58,26.38,24.35,25.93,354674,0.0,1.0
2021-02-17,24.88,25.35,23.34,25.09,376127,24.88,25.35,23.34,25.09,376127,0.0,1.0
2021-02-18,24.21,25.0,23.55,24.69,274719,24.21,25.0,23.55,24.69,274719,0.0,1.0
2021-02-19,25.98,26.6,24.68,24.68,330199,25.98,26.6,24.68,24.68,330199,0.0,1.0
2021-02-22,24.63,26.61,24.5,25.89,348375,24.63,26.61,24.5,25.89,348375,0.0,1.0
2021-02-23,24.45,24.54,21.18,23.83,423827,24.45,24.54,21.18,23.83,423827,0.0,1.0
2021-02-24,25.31,25.38,24.1377,24.46,176246,25.31,25.38,24.1377,24.46,176246,0.0,1.0
2021-02-25,24.09,25.38,23.88,25.05,316039,24.09,25.38,23.88,25.05,316039,0.0,1.0
2021-02-26,23.79,24.9,23.29,24.0,444215,23.79,24.9,23.29,24.0,444215,0.0,1.0
2021-03-01,25.89,26.46,24.39,24.52,261285,25.89,26.46,24.39,24.52,261285,0.0,1.0
2021-03-02,25.03,25.96,24.72,25.68,219772,25.03,25.96,24.72,25.68,219772,0.0,1.0
2021-03-03,23.08,25.6,22.89,25.34,261305,23.08,25.6,22.89,25.34,261305,0.0,1.0
2021-03-04,20.89,23.25,20.38,23.08,450475,20.89,23.25,20.38,23.08,450475,0.0,1.0
2021-03-05,21.81,21.9996,19.89,21.49,571455,21.81,21.9996,19.89,21.49,571455,0.0,1.0
2021-03-08,21.59,22.43,21.11,22.0,237041,21.59,22.43,21.11,22.0,237041,0.0,1.0
2021-03-09,24.15,24.68,22.25,22.5,421634,24.15,24.68,22.25,22.5,421634,0.0,1.0
2021-03-10,24.41,26.0,24.0,24.92,342892,24.41,26.0,24.0,24.92,342892,0.0,1.0
2021-03-11,25.27,25.7,24.65,24.98,347799,25.27,25.7,24.65,24.98,347799,0.0,1.0
2021-03-12,25.92,25.94,24.5,24.84,298702,25.92,25.94,24.5,24.84,298702,0.0,1.0
2021-03-15,25.7,25.83,24.37,25.8,195866,25.7,25.83,24.37,25.8,195866,0.0,1.0
2021-03-16,24.56,27.18,24.43,25.72,494572,24.56,27.18,24.43,25.72,494572,0.0,1.0
2021-03-17,23.95,24.095,22.08,23.95,355202,23.95,24.095,22.08,23.95,355202,0.0,1.0
2021-03-18,22.9,24.52,22.72,23.57,187122,22.9,24.52,22.72,23.57,187122,0.0,1.0
2021-03-19,24.08,24.39,22.4,22.77,642591,24.08,24.39,22.4,22.77,642591,0.0,1.0
2021-03-22,23.93,24.8946,23.56,24.4,141323,23.93,24.8946,23.56,24.4,141323,0.0,1.0
2021-03-23,22.3,24.68,22.14,23.57,333965,22.3,24.68,22.14,23.57,333965,0.0,1.0
2021-03-24,19.28,22.69,19.25,22.4,556476,19.28,22.69,19.25,22.4,556476,0.0,1.0
2021-03-25,19.4,19.82,18.25,19.3306,545430,19.4,19.82,18.25,19.3306,545430,0.0,1.0
2021-03-26,18.87,19.61,18.11,19.55,500546,18.87,19.61,18.11,19.55,500546,0.0,1.0
2021-03-29,17.16,18.85,16.85,18.85,546444,17.16,18.85,16.85,18.85,546444,0.0,1.0
2021-03-30,18.24,18.49,16.86,17.43,1059564,18.24,18.49,16.86,17.43,1059564,0.0,1.0
2021-03-31,18.96,19.0888,17.97,19.06,811952,18.96,19.0888,17.97,19.06,811952,0.0,1.0
2021-04-01,19.29,19.64,18.73,19.3,404154,19.29,19.64,18.73,19.3,404154,0.0,1.0
2021-04-05,18.48,20.0,18.29,19.86,322378,18.48,20.0,18.29,19.86,322378,0.0,1.0
2021-04-06,18.92,19.5158,18.45,18.59,340523,18.92,19.5158,18.45,18.59,340523,0.0,1.0
2021-04-07,17.81,18.95,17.68,18.4569,343241,17.81,18.95,17.68,18.4569,343241,0.0,1.0
2021-04-08,19.11,19.63,17.7,18.9888,584520,19.11,19.63,17.7,18.9888,584520,0.0,1.0
2021-04-09,18.61,19.441,18.39,19.441,361388,18.61,19.441,18.39,19.441,361388,0.0,1.0
2021-04-12,18.48,18.85,17.86,18.33,374225,18.48,18.85,17.86,18.33,374225,0.0,1.0
2021-04-13,18.26,18.72,17.82,18.58,305544,18.26,18.72,17.82,18.58,305544,0.0,1.0
2021-04-14,17.85,18.79,17.8,18.25,288769,17.85,18.79,17.8,18.25,288769,0.0,1.0
2021-04-15,16.67,18.5527,16.17,18.5527,406243,16.67,18.5527,16.17,18.5527,406243,0.0,1.0
2021-04-16,16.54,17.13,16.43,16.73,321275,16.54,17.13,16.43,16.73,321275,0.0,1.0
2021-04-19,16.23,16.52,15.6,16.45,467319,16.23,16.52,15.6,16.45,467319,0.0,1.0
2021-04-20,15.12,16.25,14.85,16.0846,830992,15.12,16.25,14.85,16.0846,830992,0.0,1.0
2021-04-21,16.41,16.45,14.94,15.2,387309,16.41,16.45,14.94,15.2,387309,0.0,1.0
2021-04-22,16.62,17.55,16.31,16.79,451540,16.62,17.55,16.31,16.79,451540,0.0,1.0
2021-04-23,17.13,17.3472,16.66,16.92,200996,17.13,17.3472,16.66,16.92,200996,0.0,1.0
2021-04-26,17.75,17.81,16.92,17.43,231628,17.75,17.81,16.92,17.43,231628,0.0,1.0
2021-04-27,17.68,18.06,17.11,17.9321,365084,17.68,18.06,17.11,17.9321,365084,0.0,1.0
2021-04-28,17.49,17.74,16.805,17.6763,265783,17.49,17.74,16.805,17.6763,265783,0.0,1.0
2021-04-29,17.01,17.77,16.64,17.7,145769,17.01,17.77,16.64,17.7,145769,0.0,1.0
2021-04-30,16.47,17.69,16.31,17.69,215826,16.47,17.69,16.31,17.69,215826,0.0,1.0
2021-05-03,15.88,17.01,15.78,16.71,265131,15.88,17.01,15.78,16.71,265131,0.0,1.0
2021-05-04,15.28,15.75,14.85,15.6,417599,15.28,15.75,14.85,15.6,417599,0.0,1.0
2021-05-05,14.79,15.66,14.5701,15.49,294990,14.79,15.66,14.5701,15.49,294990,0.0,1.0
2021-05-06,14.55,14.8,14.14,14.7,302795,14.55,14.8,14.14,14.7,302795,0.0,1.0
2021-05-07,14.99,15.48,14.68,14.86,534445,14.99,15.48,14.68,14.86,534445,0.0,1.0
2021-05-10,13.92,15.05,13.89,14.9,303920,13.92,15.05,13.89,14.9,303920,0.0,1.0
2021-05-11,14.12,14.4584,13.3,13.5,536262,14.12,14.4584,13.3,13.5,536262,0.0,1.0
2021-05-12,13.27,14.06,13.1801,13.79,243302,13.27,14.06,13.1801,13.79,243302,0.0,1.0
2021-05-13,13.15,13.88,12.79,13.47,333303,13.15,13.88,12.79,13.47,333303,0.0,1.0
2021-05-14,14.17,14.21,13.42,13.46,214692,14.17,14.21,13.42,13.46,214692,0.0,1.0
2021-05-17,13.99,14.16,13.52,13.85,171522,13.99,14.16,13.52,13.85,171522,0.0,1.0
2021-05-18,14.31,14.65,13.73,14.04,168337,14.31,14.65,13.73,14.04,168337,0.0,1.0
2021-05-19,14.54,14.5677,13.74,13.98,165786,14.54,14.5677,13.74,13.98,165786,0.0,1.0
2021-05-20,14.76,14.85,14.35,14.66,204651,14.76,14.85,14.35,14.66,204651,0.0,1.0
2021-05-21,14.99,15.2,14.74,14.89,228832,14.99,15.2,14.74,14.89,228832,0.0,1.0
2021-05-24,14.59,15.0,13.87,14.86,277396,14.59,15.0,13.87,14.86,277396,0.0,1.0
2021-05-25,13.97,14.9505,13.92,14.7,190072,13.97,14.9505,13.92,14.7,190072,0.0,1.0
2021-05-26,14.54,14.82,14.01,14.01,171216,14.54,14.82,14.01,14.01,171216,0.0,1.0
2021-05-27,14.91,14.98,14.4,14.7,253849,14.91,14.98,14.4,14.7,253849,0.0,1.0
2021-05-28,14.97,15.51,14.75,15.08,201923,14.97,15.51,14.75,15.08,201923,0.0,1.0
2021-06-01,15.06,15.29,14.81,15.1,214546,15.06,15.29,14.81,15.1,214546,0.0,1.0
2021-06-02,15.1,15.15,14.5,14.92,476927,15.1,15.15,14.5,14.92,476927,0.0,1.0
2021-06-03,12.76,14.96,12.73,14.96,678345,12.76,14.96,12.73,14.96,678345,0.0,1.0
2021-06-04,17.54,18.5,13.22,13.22,5008673,17.54,18.5,13.22,13.22,5008673,0.0,1.0
2021-06-07,16.1,17.86,15.6417,17.7243,1274246,16.1,17.86,15.6417,17.7243,1274246,0.0,1.0
2021-06-08,16.06,16.4437,15.42,16.4437,672381,16.06,16.4437,15.42,16.4437,672381,0.0,1.0
2021-06-09,15.99,16.59,15.65,16.06,422453,15.99,16.59,15.65,16.06,422453,0.0,1.0
2021-06-10,15.19,16.1285,15.12,15.99,337973,15.19,16.1285,15.12,15.99,337973,0.0,1.0
2021-06-11,15.18,15.24,14.11,14.11,433938,15.18,15.24,14.11,14.11,433938,0.0,1.0
2021-06-14,15.09,15.56,15.0,15.12,235892,15.09,15.56,15.0,15.12,235892,0.0,1.0
2021-06-15,14.7,15.19,14.54,15.1,268757,14.7,15.19,14.54,15.1,268757,0.0,1.0
2021-06-16,15.31,15.4,14.6,14.71,244783,15.31,15.4,14.6,14.71,244783,0.0,1.0
2021-06-17,15.04,15.42,14.8274,15.23,244999,15.04,15.42,14.8274,15.23,244999,0.0,1.0
2021-06-18,14.49,14.96,14.23,14.75,1362773,14.49,14.96,14.23,14.75,1362773,0.0,1.0
2021-06-21,14.92,15.09,14.39,14.64,299633,14.92,15.09,14.39,14.64,299633,0.0,1.0
2021-06-22,15.51,15.69,14.78,14.78,272420,15.51,15.69,14.78,14.78,272420,0.0,1.0
2021-06-23,16.93,17.26,15.5688,15.67,742146,16.93,17.26,15.5688,15.67,742146,0.0,1.0
2021-06-24,17.69,17.69,16.58,17.03,494300,17.69,17.69,16.58,17.03,494300,0.0,1.0
2021-06-25,17.58,18.39,17.57,17.78,712380,17.58,18.39,17.57,17.78,712380,0.0,1.0
2021-06-28,18.38,18.6599,17.33,17.54,336359,18.38,18.6599,17.33,17.54,336359,0.0,1.0
2021-06-29,18.26,19.43,18.23,18.51,1121143,18.26,19.43,18.23,18.51,1121143,0.0,1.0
2021-06-30,17.39,18.21,17.29,18.01,319484,17.39,18.21,17.29,18.01,319484,0.0,1.0
2021-07-01,17.79,18.12,17.3,17.42,295707,17.79,18.12,17.3,17.42,295707,0.0,1.0
2021-07-02,17.37,17.99,17.26,17.99,184741,17.37,17.99,17.26,17.99,184741,0.0,1.0
2021-07-06,17.56,18.1095,17.25,17.53,224424,17.56,18.1095,17.25,17.53,224424,0.0,1.0
2021-07-07,16.07,18.14,15.93,17.6,286533,16.07,18.14,15.93,17.6,286533,0.0,1.0
2021-07-08,15.78,16.0362,15.3101,15.49,255065,15.78,16.0362,15.3101,15.49,255065,0.0,1.0
2021-07-09,16.14,16.39,15.9,16.19,169258,16.14,16.39,15.9,16.19,169258,0.0,1.0
2021-07-12,16.13,16.27,15.7,16.19,113153,16.13,16.27,15.7,16.19,113153,0.0,1.0
2021-07-13,15.49,16.09,15.47,16.02,139459,15.49,16.09,15.47,16.02,139459,0.0,1.0
2021-07-14,14.75,15.74,14.7,15.58,175357,14.75,15.74,14.7,15.58,175357,0.0,1.0
2021-07-15,14.62,15.015,14.29,14.76,165132,14.62,15.015,14.29,14.76,165132,0.0,1.0
2021-07-16,13.8,14.91,13.7,14.91,418673,13.8,14.91,13.7,14.91,418673,0.0,1.0
2021-07-19,13.51,13.7799,13.13,13.36,332862,13.51,13.7799,13.13,13.36,332862,0.0,1.0
2021-07-20,14.16,14.31,13.25,13.54,462325,14.16,14.31,13.25,13.54,462325,0.0,1.0
2021-07-21,15.06,15.32,14.24,14.24,284348,15.06,15.32,14.24,14.24,284348,0.0,1.0
2021-07-22,14.48,15.02,14.29,15.02,137951,14.48,15.02,14.29,15.02,137951,0.0,1.0
2021-07-23,14.13,14.65,13.96,14.65,120411,14.13,14.65,13.96,14.65,120411,0.0,1.0
2021-07-26,14.08,14.45,13.819,14.14,181421,14.08,14.45,13.819,14.14,181421,0.0,1.0
2021-07-27,13.7,14.0863,13.32,14.02,313111,13.7,14.0863,13.32,14.02,313111,0.0,1.0
2021-07-28,14.5,14.815,13.76,13.81,215719,14.5,14.815,13.76,13.81,215719,0.0,1.0
2021-07-29,14.22,14.78,14.18,14.62,139033,14.22,14.78,14.18,14.62,139033,0.0,1.0
2021-07-30,14.05,14.64,13.89,14.04,120078,14.05,14.64,13.89,14.04,120078,0.0,1.0
2021-08-02,13.87,14.5,13.8,14.29,131112,13.87,14.5,13.8,14.29,131112,0.0,1.0
2021-08-03,13.5,14.07,13.2911,14.07,182639,13.5,14.07,13.2911,14.07,182639,0.0,1.0
2021-08-04,12.99,14.01,12.885,14.01,316459,12.99,14.01,12.885,14.01,316459,0.0,1.0
2021-08-05,12.54,13.5,12.27,13.5,719595,12.54,13.5,12.27,13.5,719595,0.0,1.0
2021-08-06,12.69,13.22,12.4,12.78,307034,12.69,13.22,12.4,12.78,307034,0.0,1.0
2021-08-09,13.63,13.89,12.305,12.56,279042,13.63,13.89,12.305,12.56,279042,0.0,1.0
2021-08-10,14.52,14.663,13.68,13.69,345249,14.52,14.663,13.68,13.69,345249,0.0,1.0
2021-08-11,13.64,14.8065,13.56,14.63,240826,13.64,14.8065,13.56,14.63,240826,0.0,1.0
2021-08-12,13.35,13.75,13.06,13.56,195397,13.35,13.75,13.06,13.56,195397,0.0,1.0
2021-08-13,12.63,13.37,12.57,13.36,196801,12.63,13.37,12.57,13.36,196801,0.0,1.0
2021-08-16,12.22,12.6,12.051,12.51,178857,12.22,12.6,12.051,12.51,178857,0.0,1.0
2021-08-17,11.85,12.0812,11.705,12.0,164721,11.85,12.0812,11.705,12.0,164721,0.0,1.0
2021-08-18,11.86,12.24,11.6,11.91,210700,11.86,12.24,11.6,11.91,210700,0.0,1.0
2021-08-19,11.44,11.9,11.38,11.75,204181,11.44,11.9,11.38,11.75,204181,0.0,1.0
2021-08-20,11.47,11.6,11.25,11.34,181104,11.47,11.6,11.25,11.34,181104,0.0,1.0
2021-08-23,12.14,12.16,11.61,11.61,201291,12.14,12.16,11.61,11.61,201291,0.0,1.0
2021-08-24,12.1,12.44,11.871,12.23,239021,12.1,12.44,11.871,12.23,239021,0.0,1.0
2021-08-25,12.16,12.425,11.95,12.25,185387,12.16,12.425,11.95,12.25,185387,0.0,1.0
2021-08-26,12.5,12.895,12.07,12.07,329984,12.5,12.895,12.07,12.07,329984,0.0,1.0
2021-08-27,12.54,12.68,12.44,12.55,180591,12.54,12.68,12.44,12.55,180591,0.0,1.0
2021-08-30,12.34,12.5433,12.27,12.52,141353,12.34,12.5433,12.27,12.52,141353,0.0,1.0
2021-08-31,14.9,15.37,13.1,13.1,1882472,14.9,15.37,13.1,13.1,1882472,0.0,1.0
2021-09-01,13.99,14.87,13.9,14.77,664765,13.99,14.87,13.9,14.77,664765,0.0,1.0
2021-09-02,14.01,14.29,13.87,14.05,276563,14.01,14.29,13.87,14.05,276563,0.0,1.0
2021-09-03,14.17,14.42,13.95,13.98,200651,14.17,14.42,13.95,13.98,200651,0.0,1.0
2021-09-07,14.28,14.585,13.9,14.17,251981,14.28,14.585,13.9,14.17,251981,0.0,1.0
2021-09-08,13.39,14.145,13.3312,14.11,264156,13.39,14.145,13.3312,14.11,264156,0.0,1.0
2021-09-09,13.54,13.94,13.1104,13.29,227685,13.54,13.94,13.1104,13.29,227685,0.0,1.0
2021-09-10,13.65,13.94,13.48,13.57,223621,13.65,13.94,13.48,13.57,223621,0.0,1.0
2021-09-13,13.75,13.77,13.23,13.7,169191,13.75,13.77,13.23,13.7,169191,0.0,1.0
2021-09-14,13.4,14.1,13.29,13.87,172633,13.4,14.1,13.29,13.87,172633,0.0,1.0
2021-09-15,13.11,13.32,12.82,13.28,232447,13.11,13.32,12.82,13.28,232447,0.0,1.0
2021-09-16,12.88,13.23,12.59,13.12,309969,12.88,13.23,12.59,13.12,309969,0.0,1.0
2021-09-17,13.6,13.7,12.92,12.97,491066,13.6,13.7,12.92,12.97,491066,0.0,1.0
2021-09-20,13.23,13.26,12.76,13.08,297873,13.23,13.26,12.76,13.08,297873,0.0,1.0
2021-09-21,13.31,13.42,12.78,13.33,201334,13.31,13.42,12.78,13.33,201334,0.0,1.0
2021-09-22,13.91,14.02,13.31,13.4,224671,13.91,14.02,13.31,13.4,224671,0.0,1.0
2021-09-23,13.92,14.13,13.35,14.0,279822,13.92,14.13,13.35,14.0,279822,0.0,1.0
2021-09-24,13.67,13.92,13.48,13.72,344107,13.67,13.92,13.48,13.72,344107,0.0,1.0
2021-09-27,14.64,14.81,13.36,13.62,390202,14.64,14.81,13.36,13.62,390202,0.0,1.0
2021-09-28,14.27,14.59,13.99,14.47,358201,14.27,14.59,13.99,14.47,358201,0.0,1.0
2021-09-29,13.56,14.49,13.36,14.38,645861,13.56,14.49,13.36,14.38,645861,0.0,1.0
2021-09-30,14.58,14.91,13.67,13.71,442009,14.58,14.91,13.67,13.71,442009,0.0,1.0
2021-10-01,14.58,14.98,14.42,14.55,291529,14.58,14.98,14.42,14.55,291529,0.0,1.0
2021-10-04,14.17,14.7612,14.07,14.45,288626,14.17,14.7612,14.07,14.45,288626,0.0,1.0
2021-10-05,14.11,14.37,13.8,14.25,237516,14.11,14.37,13.8,14.25,237516,0.0,1.0
2021-10-06,14.37,14.41,13.85,14.11,200144,14.37,14.41,13.85,14.11,200144,0.0,1.0
2021-10-07,15.42,15.76,14.5093,14.62,367620,15.42,15.76,14.5093,14.62,367620,0.0,1.0
2021-10-08,15.14,15.53,15.0,15.4,177631,15.14,15.53,15.0,15.4,177631,0.0,1.0
2021-10-11,15.94,16.1241,15.24,15.25,241496,15.94,16.1241,15.24,15.25,241496,0.0,1.0
2021-10-12,16.31,16.7587,16.04,16.04,256518,16.31,16.7587,16.04,16.04,256518,0.0,1.0
2021-10-13,16.91,17.03,16.3,16.42,488721,16.91,17.03,16.3,16.42,488721,0.0,1.0
2021-10-14,16.95,17.2,16.515,17.18,164269,16.95,17.2,16.515,17.18,164269,0.0,1.0
2021-10-15,16.75,17.3,16.675,17.3,193030,16.75,17.3,16.675,17.3,193030,0.0,1.0
2021-10-18,16.64,17.13,16.5,16.75,223288,16.64,17.13,16.5,16.75,223288,0.0,1.0
2021-10-19,17.31,17.47,16.683,16.82,160567,17.31,17.47,16.683,16.82,160567,0.0,1.0
2021-10-20,17.2,17.36,16.8912,17.115,123699,17.2,17.36,16.8912,17.115,123699,0.0,1.0
2021-10-21,17.15,17.63,16.8,17.1,98727,17.15,17.63,16.8,17.1,98727,0.0,1.0
2021-10-22,17.14,17.25,16.95,17.08,122050,17.14,17.25,16.95,17.08,122050,0.0,1.0
2021-10-25,17.25,17.42,16.6594,17.24,134321,17.25,17.42,16.6594,17.24,134321,0.0,1.0
2021-10-26,17.25,17.55,17.0,17.45,133744,17.25,17.55,17.0,17.45,133744,0.0,1.0
2021-10-27,17.15,17.9,17.1,17.29,136006,17.15,17.9,17.1,17.29,136006,0.0,1.0
2021-10-28,18.2,18.25,17.26,17.28,230745,18.2,18.25,17.26,17.28,230745,0.0,1.0
2021-10-29,18.38,18.47,18.09,18.15,138131,18.38,18.47,18.09,18.15,138131,0.0,1.0
2021-11-01,19.29,19.36,18.3,18.5,203735,19.29,19.36,18.3,18.5,203735,0.0,1.0
2021-11-02,18.24,19.31,18.11,19.31,238111,18.24,19.31,18.11,19.31,238111,0.0,1.0
2021-11-03,18.17,18.26,17.693,18.25,256107,18.17,18.26,17.693,18.25,256107,0.0,1.0
2021-11-04,17.8,18.44,17.77,18.25,228747,17.8,18.44,17.77,18.25,228747,0.0,1.0
2021-11-05,17.65,18.09,17.25,17.8,191415,17.65,18.09,17.25,17.8,191415,0.0,1.0
2021-11-08,18.28,18.37,17.78,17.78,345062,18.28,18.37,17.78,17.78,345062,0.0,1.0
2021-11-09,17.24,17.45,16.14,17.25,454426,17.24,17.45,16.14,17.25,454426,0.0,1.0
2021-11-10,16.17,17.24,16.15,17.24,336650,16.17,17.24,16.15,17.24,336650,0.0,1.0
2021-11-11,16.47,17.2,15.88,16.2,275119,16.47,17.2,15.88,16.2,275119,0.0,1.0
2021-11-12,16.04,16.71,15.74,16.42,270412,16.04,16.71,15.74,16.42,270412,0.0,1.0
2021-11-15,15.65,16.05,15.38,16.05,179296,15.65,16.05,15.38,16.05,179296,0.0,1.0
2021-11-16,15.35,15.54,15.2246,15.54,141913,15.35,15.54,15.2246,15.54,141913,0.0,1.0
2021-11-17,14.82,15.37,14.62,15.19,223286,14.82,15.37,14.62,15.19,223286,0.0,1.0
2021-11-18,14.18,14.8485,13.95,14.75,252427,14.18,14.8485,13.95,14.75,252427,0.0,1.0
2021-11-19,14.3,14.68,13.97,14.0,143972,14.3,14.68,13.97,14.0,143972,0.0,1.0
2021-11-22,13.66,14.49,13.57,14.32,194507,13.66,14.49,13.57,14.32,194507,0.0,1.0
2021-11-23,13.54,13.9,13.11,13.6,173961,13.54,13.9,13.11,13.6,173961,0.0,1.0
2021-11-24,13.68,13.73,13.18,13.44,103617,13.68,13.73,13.18,13.44,103617,0.0,1.0
2021-11-26,13.28,13.495,12.7007,13.14,123832,13.28,13.495,12.7007,13.14,123832,0.0,1.0
2021-11-29,12.91,13.51,12.8,13.5,258414,12.91,13.51,12.8,13.5,258414,0.0,1.0
2021-11-30,12.8,13.36,12.44,12.87,269110,12.8,13.36,12.44,12.87,269110,0.0,1.0
2021-12-01,12.19,13.29,12.16,13.11,218618,12.19,13.29,12.16,13.11,218618,0.0,1.0
2021-12-02,12.0,12.28,11.73,12.09,316785,12.0,12.28,11.73,12.09,316785,0.0,1.0
2021-12-03,11.26,12.2305,11.08,12.1,292201,11.26,12.2305,11.08,12.1,292201,0.0,1.0
2021-12-06,11.24,11.4,10.49,11.25,240331,11.24,11.4,10.49,11.25,240331,0.0,1.0
2021-12-07,11.65,12.04,11.46,11.61,210994,11.65,12.04,11.46,11.61,210994,0.0,1.0
2021-12-08,12.04,12.12,11.45,11.65,146247,12.04,12.12,11.45,11.65,146247,0.0,1.0
2021-12-09,11.65,11.97,11.59,11.87,125347,11.65,11.97,11.59,11.87,125347,0.0,1.0
2021-12-10,11.26,11.87,11.17,11.63,168834,11.26,11.87,11.17,11.63,168834,0.0,1.0
2021-12-13,11.47,11.6,11.2,11.25,293164,11.47,11.6,11.2,11.25,293164,0.0,1.0
2021-12-14,10.78,11.34,10.73,11.17,261731,10.78,11.34,10.73,11.17,261731,0.0,1.0
2021-12-15,11.08,11.17,10.2,10.78,302174,11.08,11.17,10.2,10.78,302174,0.0,1.0
2021-12-16,10.99,11.89,10.91,11.32,251338,10.99,11.89,10.91,11.32,251338,0.0,1.0
2021-12-17,11.16,11.515,10.625,10.9,1073879,11.16,11.515,10.625,10.9,1073879,0.0,1.0
2021-12-20,10.87,11.0,10.35,10.83,262062,10.87,11.0,10.35,10.83,262062,0.0,1.0
2021-12-21,11.41,11.46,11.025,11.23,188104,11.41,11.46,11.025,11.23,188104,0.0,1.0
2021-12-22,11.29,11.69,11.15,11.69,139397,11.29,11.69,11.15,11.69,139397,0.0,1.0
2021-12-23,11.66,11.9347,11.25,11.4,210346,11.66,11.9347,11.25,11.4,210346,0.0,1.0
2021-12-27,11.2,11.81,11.08,11.64,178383,11.2,11.81,11.08,11.64,178383,0.0,1.0
2021-12-28,10.89,11.44,10.85,11.09,185021,10.89,11.44,10.85,11.09,185021,0.0,1.0
2021-12-29,10.75,10.95,10.46,10.8,262066,10.75,10.95,10.46,10.8,262066,0.0,1.0
2021-12-30,10.97,11.29,10.86,10.86,423536,10.97,11.29,10.86,10.86,423536,0.0,1.0
2021-12-31,10.88,11.19,10.87,10.88,144482,10.88,11.19,10.87,10.88,144482,0.0,1.0
2022-01-03,11.02,11.1,10.45,10.83,216382,11.02,11.1,10.45,10.83,216382,0.0,1.0
2022-01-04,10.99,11.37,10.75,11.08,225840,10.99,11.37,10.75,11.08,225840,0.0,1.0
2022-01-05,10.48,11.02,10.3601,11.0,248607,10.48,11.02,10.3601,11.0,248607,0.0,1.0
2022-01-06,10.34,11.0121,10.02,11.0121,178531,10.34,11.0121,10.02,11.0121,178531,0.0,1.0
2022-01-07,10.23,10.585,10.1,10.28,151492,10.23,10.585,10.1,10.28,151492,0.0,1.0
2022-01-10,9.89,10.155,9.53,10.14,246431,9.89,10.155,9.53,10.14,246431,0.0,1.0
2022-01-11,9.96,10.17,9.75,9.89,167497,9.96,10.17,9.75,9.89,167497,0.0,1.0
2022-01-12,9.65,10.16,9.64,10.1,160885,9.65,10.16,9.64,10.1,160885,0.0,1.0
2022-01-13,9.33,9.81,9.28,9.76,171957,9.33,9.81,9.28,9.76,171957,0.0,1.0
2022-01-14,9.6,9.65,9.14,9.21,268956,9.6,9.65,9.14,9.21,268956,0.0,1.0
2022-01-18,9.09,9.61,9.05,9.53,221053,9.09,9.61,9.05,9.53,221053,0.0,1.0
2022-01-19,8.74,9.2899,8.71,9.19,247908,8.74,9.2899,8.71,9.19,247908,0.0,1.0
2022-01-20,8.53,9.1136,8.47,8.7,229582,8.53,9.1136,8.47,8.7,229582,0.0,1.0
2022-01-21,7.98,8.475,7.9501,8.37,271507,7.98,8.475,7.9501,8.37,271507,0.0,1.0
2022-01-24,8.25,8.33,7.29,7.82,535360,8.25,8.33,7.29,7.82,535360,0.0,1.0
2022-01-25,8.1,8.33,7.65,8.16,217084,8.1,8.33,7.65,8.16,217084,0.0,1.0
2022-01-26,7.84,8.44,7.75,8.44,198761,7.84,8.44,7.75,8.44,198761,0.0,1.0
2022-01-27,7.38,8.0,7.35,8.0,252418,7.38,8.0,7.35,8.0,252418,0.0,1.0
2022-01-28,7.37,7.46,7.04,7.31,281588,7.37,7.46,7.04,7.31,281588,0.0,1.0
2022-01-31,8.2,8.21,7.38,7.43,327568,8.2,8.21,7.38,7.43,327568,0.0,1.0
2022-02-01,8.65,8.88,8.08,8.63,529799,8.65,8.88,8.08,8.63,529799,0.0,1.0
2022-02-02,8.18,8.9,8.15,8.72,290837,8.18,8.9,8.15,8.72,290837,0.0,1.0
2022-02-03,7.88,7.959,7.5698,7.85,294687,7.88,7.959,7.5698,7.85,294687,0.0,1.0
2022-02-04,8.05,8.16,7.6506,7.83,194147,8.05,8.16,7.6506,7.83,194147,0.0,1.0
2022-02-07,7.87,8.29,7.8,8.05,195423,7.87,8.29,7.8,8.05,195423,0.0,1.0
2022-02-08,7.98,8.24,7.81,7.81,206946,7.98,8.24,7.81,7.81,206946,0.0,1.0
2022-02-09,8.36,8.43,8.12,8.19,184016,8.36,8.43,8.12,8.19,184016,0.0,1.0
2022-02-10,7.98,8.4799,7.88,8.09,280281,7.98,8.4799,7.88,8.09,280281,0.0,1.0
2022-02-11,7.71,8.2199,7.61,8.05,159445,7.71,8.2199,7.61,8.05,159445,0.0,1.0
2022-02-14,7.8,8.03,7.66,7.69,168449,7.8,8.03,7.66,7.69,168449,0.0,1.0
2022-02-15,8.43,8.45,7.9107,7.96,278016,8.43,8.45,7.9107,7.96,278016,0.0,1.0
2022-02-16,8.33,8.48,8.19,8.35,110348,8.33,8.48,8.19,8.35,110348,0.0,1.0
2022-02-17,7.95,8.4,7.88,8.2,123474,7.95,8.4,7.88,8.2,123474,0.0,1.0
2022-02-18,7.68,7.97,7.62,7.91,163312,7.68,7.97,7.62,7.91,163312,0.0,1.0
2022-02-22,7.61,7.83,7.54,7.58,197432,7.61,7.83,7.54,7.58,197432,0.0,1.0
2022-02-23,7.48,7.82,7.44,7.69,207509,7.48,7.82,7.44,7.69,207509,0.0,1.0
2022-02-24,8.13,8.19,7.1,7.17,247160,8.13,8.19,7.1,7.17,247160,0.0,1.0
2022-02-25,8.18,8.2,7.93,8.14,135393,8.18,8.2,7.93,8.14,135393,0.0,1.0
2022-02-28,8.49,9.03,8.1,8.1,324520,8.49,9.03,8.1,8.1,324520,0.0,1.0
2022-03-01,8.54,8.6,8.24,8.5,192894,8.54,8.6,8.24,8.5,192894,0.0,1.0
2022-03-02,8.53,8.66,8.34,8.575,158574,8.53,8.66,8.34,8.575,158574,0.0,1.0
2022-03-03,8.06,8.73,7.98,8.63,161724,8.06,8.73,7.98,8.63,161724,0.0,1.0
2022-03-04,7.93,8.385,7.78,7.96,492404,7.93,8.385,7.78,7.96,492404,0.0,1.0
2022-03-07,8.63,8.69,7.97,7.97,322458,8.63,8.69,7.97,7.97,322458,0.0,1.0
2022-03-08,9.9,10.14,8.78,8.78,551483,9.9,10.14,8.78,8.78,551483,0.0,1.0
2022-03-09,9.72,10.14,9.49,10.02,290219,9.72,10.14,9.49,10.02,290219,0.0,1.0
2022-03-10,9.18,9.59,9.11,9.51,316330,9.18,9.59,9.11,9.51,316330,0.0,1.0
2022-03-11,8.31,9.33,8.26,9.25,229254,8.31,9.33,8.26,9.25,229254,0.0,1.0
2022-03-14,7.4,8.36,7.35,8.27,378476,7.4,8.36,7.35,8.27,378476,0.0,1.0
2022-03-15,7.94,8.015,7.4,7.45,292130,7.94,8.015,7.4,7.45,292130,0.0,1.0
2022-03-16,8.34,8.37,7.96,8.0,249256,8.34,8.37,7.96,8.0,249256,0.0,1.0
2022-03-17,8.78,8.86,8.22,8.24,274120,8.78,8.86,8.22,8.24,274120,0.0,1.0
2022-03-18,8.99,9.14,8.71,8.78,662206,8.99,9.14,8.71,8.78,662206,0.0,1.0
2022-03-21,8.76,9.0,8.43,8.83,333679,8.76,9.0,8.43,8.83,333679,0.0,1.0
2022-03-22,8.9,9.05,8.77,8.84,172467,8.9,9.05,8.77,8.84,172467,0.0,1.0
2022-03-23,8.51,8.95,8.48,8.82,310850,8.51,8.95,8.48,8.82,310850,0.0,1.0
2022-03-24,8.76,9.36,8.521,8.67,454568,8.76,9.36,8.521,8.67,454568,0.0,1.0
2022-03-25,8.47,8.9,8.36,8.9,283645,8.47,8.9,8.36,8.9,283645,0.0,1.0
2022-03-28,8.0,8.47,7.73,8.44,344676,8.0,8.47,7.73,8.44,344676,0.0,1.0
2022-03-29,8.17,8.37,8.03,8.09,275427,8.17,8.37,8.03,8.09,275427,0.0,1.0
2022-03-30,7.73,8.22,7.72,8.15,733617,7.73,8.22,7.72,8.15,733617,0.0,1.0
2022-03-31,7.61,7.89,7.56,7.78,302107,7.61,7.89,7.56,7.78,302107,0.0,1.0
2022-04-01,7.64,7.73,7.5023,7.65,243712,7.64,7.73,7.5023,7.65,243712,0.0,1.0
2022-04-04,8.24,8.27,7.64,7.64,237826,8.24,8.27,7.64,7.64,237826,0.0,1.0
2022-04-05,8.14,8.31,8.03,8.3,252235,8.14,8.31,8.03,8.3,252235,0.0,1.0
2022-04-06,7.51,8.11,7.465,8.05,294470,7.51,8.11,7.465,8.05,294470,0.0,1.0
2022-04-07,7.33,7.6,7.02,7.52,290791,7.33,7.6,7.02,7.52,290791,0.0,1.0
2022-04-08,7.04,7.3,6.95,7.3,253873,7.04,7.3,6.95,7.3,253873,0.0,1.0
2022-04-11,7.11,7.21,6.75,6.97,168135,7.11,7.21,6.75,6.97,168135,0.0,1.0
2022-04-12,7.05,7.43,7.02,7.23,126525,7.05,7.43,7.02,7.23,126525,0.0,1.0
2022-04-13,7.13,7.17,6.96,7.17,124034,7.13,7.17,6.96,7.17,124034,0.0,1.0
2022-04-14,6.86,7.239,6.84,7.21,186666,6.86,7.239,6.84,7.21,186666,0.0,1.0
2022-04-18,6.7,7.2,6.65,6.82,190680,6.7,7.2,6.65,6.82,190680,0.0,1.0
2022-04-19,6.82,7.07,6.62,6.71,256089,6.82,7.07,6.62,6.71,256089,0.0,1.0
2022-04-20,6.4,6.89,6.39,6.89,229710,6.4,6.89,6.39,6.89,229710,0.0,1.0
2022-04-21,6.11,6.55,6.01,6.5,292825,6.11,6.55,6.01,6.5,292825,0.0,1.0
2022-04-22,6.07,6.21,5.92,6.11,327291,6.07,6.21,5.92,6.11,327291,0.0,1.0
2022-04-25,6.07,6.27,5.89,6.07,384976,6.07,6.27,5.89,6.07,384976,0.0,1.0
2022-04-26,5.63,6.0,5.56,6.0,277359,5.63,6.0,5.56,6.0,277359,0.0,1.0
2022-04-27,5.45,5.95,5.43,5.73,350277,5.45,5.95,5.43,5.73,350277,0.0,1.0
2022-04-28,5.55,5.6,5.17,5.48,345590,5.55,5.6,5.17,5.48,345590,0.0,1.0
2022-04-29,5.33,5.8,5.27,5.47,302338,5.33,5.8,5.27,5.47,302338,0.0,1.0
2022-05-02,5.6,5.6,5.22,5.28,251665,5.6,5.6,5.22,5.28,251665,0.0,1.0
2022-05-03,5.57,5.72,5.375,5.6,248664,5.57,5.72,5.375,5.6,248664,0.0,1.0
2022-05-04,5.94,5.96,5.48,5.59,266713,5.94,5.96,5.48,5.59,266713,0.0,1.0
2022-05-05,5.62,5.95,5.53,5.87,223318,5.62,5.95,5.53,5.87,223318,0.0,1.0
2022-05-06,5.33,5.62,5.25,5.6,167401,5.33,5.62,5.25,5.6,167401,0.0,1.0
2022-05-09,4.87,5.2,4.85,5.2,336773,4.87,5.2,4.85,5.2,336773,0.0,1.0
2022-05-10,4.96,5.185,4.81,5.04,290518,4.96,5.185,4.81,5.04,290518,0.0,1.0
2022-05-11,4.66,5.045,4.615,4.94,339762,4.66,5.045,4.615,4.94,339762,0.0,1.0
2022-05-12,4.79,4.98,4.4514,4.58,242980,4.79,4.98,4.4514,4.58,242980,0.0,1.0
2022-05-13,5.15,5.22,4.85,4.85,209614,5.15,5.22,4.85,4.85,209614,0.0,1.0
2022-05-16,4.97,5.31,4.95,5.14,207898,4.97,5.31,4.95,5.14,207898,0.0,1.0
2022-05-17,5.37,5.39,5.029,5.13,237797,5.37,5.39,5.029,5.13,237797,0.0,1.0
2022-05-18,5.17,5.62,5.14,5.29,217880,5.17,5.62,5.14,5.29,217880,0.0,1.0
2022-05-19,5.27,5.41,5.16,5.16,146598,5.27,5.41,5.16,5.16,146598,0.0,1.0
2022-05-20,5.21,5.39,5.01,5.37,163762,5.21,5.39,5.01,5.37,163762,0.0,1.0
2022-05-23,5.27,5.3,4.97,5.2,211693,5.27,5.3,4.97,5.2,211693,0.0,1.0
2022-05-24,5.0,5.1972,4.92,5.19,130249,5.0,5.1972,4.92,5.19,130249,0.0,1.0
2022-05-25,5.05,5.11,4.92,4.96,87674,5.05,5.11,4.92,4.96,87674,0.0,1.0
2022-05-26,5.42,5.53,5.04,5.04,195344,5.42,5.53,5.04,5.04,195344,0.0,1.0
2022-05-27,5.5,5.64,5.39,5.4,281825,5.5,5.64,5.39,5.4,281825,0.0,1.0
2022-05-31,5.34,5.64,5.315,5.59,367546,5.34,5.64,5.315,5.59,367546,0.0,1.0
2022-06-01,5.28,5.49,5.16,5.33,388731,5.28,5.49,5.16,5.33,388731,0.0,1.0
2022-06-02,6.32,6.65,4.72,4.72,815984,6.32,6.65,4.72,4.72,815984,0.0,1.0
2022-06-03,6.03,6.28,5.965,6.24,441079,6.03,6.28,5.965,6.24,441079,0.0,1.0
2022-06-06,6.03,6.295,6.0,6.21,269894,6.03,6.295,6.0,6.21,269894,0.0,1.0
2022-06-07,6.33,6.35,5.9,5.91,340080,6.33,6.35,5.9,5.91,340080,0.0,1.0
2022-06-08,6.25,6.46,6.09,6.27,236306,6.25,6.46,6.09,6.27,236306,0.0,1.0
2022-06-09,6.32,6.45,6.1,6.19,233443,6.32,6.45,6.1,6.19,233443,0.0,1.0
2022-06-10,5.92,6.18,5.895,6.18,278673,5.92,6.18,5.895,6.18,278673,0.0,1.0
2022-06-13,6.07,6.13,5.48,5.51,506792,6.07,6.13,5.48,5.51,506792,0.0,1.0
2022-06-14,5.09,6.15,5.08,6.06,496320,5.09,6.15,5.08,6.06,496320,0.0,1.0
2022-06-15,5.3,5.38,5.12,5.14,413077,5.3,5.38,5.12,5.14,413077,0.0,1.0
2022-06-16,4.89,5.24,4.84,5.1,277357,4.89,5.24,4.84,5.1,277357,0.0,1.0
2022-06-17,4.73,5.11,4.7,4.88,1114068,4.73,5.11,4.7,4.88,1114068,0.0,1.0
2022-06-21,4.52,4.96,4.48,4.85,764410,4.52,4.96,4.48,4.85,764410,0.0,1.0
2022-06-22,4.74,4.88,4.23,4.42,840332,4.74,4.88,4.23,4.42,840332,0.0,1.0
2022-06-23,5.32,5.33,4.71,4.75,850199,5.32,5.33,4.71,4.75,850199,0.0,1.0
2022-06-24,5.35,5.62,5.16,5.39,3546921,5.35,5.62,5.16,5.39,3546921,0.0,1.0
2022-06-27,5.38,5.44,5.05,5.41,501947,5.38,5.44,5.05,5.41,501947,0.0,1.0
2022-06-28,5.01,5.44,5.0,5.42,343153,5.01,5.44,5.0,5.42,343153,0.0,1.0
2022-06-29,4.85,5.03,4.7078,5.0,1657909,4.85,5.03,4.7078,5.0,1657909,0.0,1.0
2022-06-30,5.18,5.18,4.77,4.86,413130,5.18,5.18,4.77,4.86,413130,0.0,1.0
2022-07-01,4.86,5.26,4.85,5.14,176751,4.86,5.26,4.85,5.14,176751,0.0,1.0
2022-07-05,4.9,4.925,4.64,4.71,273317,4.9,4.925,4.64,4.71,273317,0.0,1.0
2022-07-06,4.84,5.01,4.72,4.88,159715,4.84,5.01,4.72,4.88,159715,0.0,1.0
2022-07-07,5.1,5.17,4.9,4.9,296014,5.1,5.17,4.9,4.9,296014,0.0,1.0
2022-07-08,5.09,5.4,4.99,5.03,323122,5.09,5.4,4.99,5.03,323122,0.0,1.0
2022-07-11,4.76,5.16,4.72,5.05,477610,4.76,5.16,4.72,5.05,477610,0.0,1.0
2022-07-12,4.74,4.9,4.58,4.77,204890,4.74,4.9,4.58,4.77,204890,0.0,1.0
2022-07-13,4.84,4.89,4.59,4.63,128289,4.84,4.89,4.59,4.63,128289,0.0,1.0
2022-07-14,4.82,4.871,4.66,4.77,95480,4.82,4.871,4.66,4.77,95480,0.0,1.0
2022-07-15,4.74,4.7719,4.53,4.77,169025,4.74,4.7719,4.53,4.77,169025,0.0,1.0
2022-07-18,4.89,5.08,4.81,4.81,225638,4.89,5.08,4.81,4.81,225638,0.0,1.0
2022-07-19,4.76,4.9,4.71,4.89,375006,4.76,4.9,4.71,4.89,375006,0.0,1.0
2022-07-20,5.17,5.1721,4.81,4.81,203094,5.17,5.1721,4.81,4.81,203094,0.0,1.0
2022-07-21,5.28,5.31,5.031,5.13,129681,5.28,5.31,5.031,5.13,129681,0.0,1.0
2022-07-22,4.96,5.4,4.95,5.3,177486,4.96,5.4,4.95,5.3,177486,0.0,1.0
2022-07-25,4.86,4.975,4.835,4.95,82920,4.86,4.975,4.835,4.95,82920,0.0,1.0
2022-07-26,4.76,4.8247,4.69,4.8,102575,4.76,4.8247,4.69,4.8,102575,0.0,1.0
2022-07-27,5.27,5.3623,4.87,5.07,270603,5.27,5.3623,4.87,5.07,270603,0.0,1.0
2022-07-28,5.78,6.11,5.38,5.57,302768,5.78,6.11,5.38,5.57,302768,0.0,1.0
2022-07-29,6.14,6.25,5.75,5.78,208650,6.14,6.25,5.75,5.78,208650,0.0,1.0
2022-08-01,5.94,6.2,5.83,6.09,243631,5.94,6.2,5.83,6.09,243631,0.0,1.0
2022-08-02,6.14,6.21,5.91,5.93,138318,6.14,6.21,5.91,5.93,138318,0.0,1.0
2022-08-03,6.23,6.285,6.01,6.13,168681,6.23,6.285,6.01,6.13,168681,0.0,1.0
2022-08-04,5.44,6.05,5.41,5.9,591351,5.44,6.05,5.41,5.9,591351,0.0,1.0
2022-08-05,5.2,5.6,5.19,5.28,492767,5.2,5.6,5.19,5.28,492767,0.0,1.0
2022-08-08,5.19,5.64,5.15,5.42,432154,5.19,5.64,5.15,5.42,432154,0.0,1.0
2022-08-09,4.99,5.41,4.94,5.12,442173,4.99,5.41,4.94,5.12,442173,0.0,1.0
2022-08-10,5.38,5.43,5.0694,5.1,271085,5.38,5.43,5.0694,5.1,271085,0.0,1.0
2022-08-11,5.66,6.1,5.48,5.51,393016,5.66,6.1,5.48,5.51,393016,0.0,1.0
2022-08-12,6.13,6.145,5.6698,5.72,228532,6.13,6.145,5.6698,5.72,228532,0.0,1.0
2022-08-15,6.09,6.35,5.81,6.1,307950,6.09,6.35,5.81,6.1,307950,0.0,1.0
2022-08-16,6.05,6.13,5.91,6.01,179216,6.05,6.13,5.91,6.01,179216,0.0,1.0
2022-08-17,5.8,6.015,5.74,5.99,160229,5.8,6.015,5.74,5.99,160229,0.0,1.0
2022-08-18,5.79,5.86,5.54,5.74,290047,5.79,5.86,5.54,5.74,290047,0.0,1.0
2022-08-19,5.47,5.71,5.42,5.69,249531,5.47,5.71,5.42,5.69,249531,0.0,1.0
2022-08-22,5.21,5.37,5.12,5.37,183070,5.21,5.37,5.12,5.37,183070,0.0,1.0
2022-08-23,5.31,5.43,5.22,5.25,160990,5.31,5.43,5.22,5.25,160990,0.0,1.0
2022-08-24,5.51,5.74,5.34,5.34,132272,5.51,5.74,5.34,5.34,132272,0.0,1.0
2022-08-25,5.74,5.76,5.575,5.64,108672,5.74,5.76,5.575,5.64,108672,0.0,1.0
2022-08-26,5.48,5.81,5.42,5.76,122092,5.48,5.81,5.42,5.76,122092,0.0,1.0
2022-08-29,5.28,5.535,5.28,5.4,122691,5.28,5.535,5.28,5.4,122691,0.0,1.0
2022-08-30,5.2,5.43,5.15,5.35,335692,5.2,5.43,5.15,5.35,335692,0.0,1.0
2022-08-31,5.34,5.37,5.15,5.36,173421,5.34,5.37,5.15,5.36,173421,0.0,1.0
2022-09-01,5.13,5.275,4.99,5.26,201951,5.13,5.275,4.99,5.26,201951,0.0,1.0
2022-09-02,5.2,5.41,4.99,5.21,210938,5.2,5.41,4.99,5.21,210938,0.0,1.0
2022-09-06,5.12,5.3,5.06,5.2,126882,5.12,5.3,5.06,5.2,126882,0.0,1.0
2022-09-07,5.19,5.25,5.07,5.15,176091,5.19,5.25,5.07,5.15,176091,0.0,1.0
2022-09-08,4.82,5.265,4.72,5.14,455810,4.82,5.265,4.72,5.14,455810,0.0,1.0
2022-09-09,4.92,5.02,4.81,4.83,199037,4.92,5.02,4.81,4.83,199037,0.0,1.0
2022-09-12,5.07,5.13,4.84,4.96,242959,5.07,5.13,4.84,4.96,242959,0.0,1.0
2022-09-13,4.78,4.9,4.75,4.81,252106,4.78,4.9,4.75,4.81,252106,0.0,1.0
2022-09-14,4.91,5.02,4.78,4.86,217868,4.91,5.02,4.78,4.86,217868,0.0,1.0
2022-09-15,4.91,5.09,4.88,4.88,164236,4.91,5.09,4.88,4.88,164236,0.0,1.0
2022-09-16,5.2,5.2,4.8,4.89,516906,5.2,5.2,4.8,4.89,516906,0.0,1.0
2022-09-19,5.43,5.6,5.1,5.1,278213,5.43,5.6,5.1,5.1,278213,0.0,1.0
2022-09-20,5.02,5.69,5.0,5.42,246018,5.02,5.69,5.0,5.42,246018,0.0,1.0
2022-09-21,4.85,5.12,4.84,5.04,165032,4.85,5.12,4.84,5.04,165032,0.0,1.0
2022-09-22,4.66,5.02,4.54,4.84,346185,4.66,5.02,4.54,4.84,346185,0.0,1.0
2022-09-23,4.45,4.65,4.345,4.59,363951,4.45,4.65,4.345,4.59,363951,0.0,1.0
2022-09-26,4.46,4.75,4.42,4.48,128708,4.46,4.75,4.42,4.48,128708,0.0,1.0
2022-09-27,4.55,4.71,4.49,4.58,186317,4.55,4.71,4.49,4.58,186317,0.0,1.0
2022-09-28,4.58,4.63,4.4,4.63,307540,4.58,4.63,4.4,4.63,307540,0.0,1.0
2022-09-29,4.45,4.79,4.4,4.56,354899,4.45,4.79,4.4,4.56,354899,0.0,1.0
2022-09-30,4.38,4.58,4.34,4.49,134469,4.38,4.58,4.34,4.49,134469,0.0,1.0
2022-10-03,4.59,4.735,4.32,4.4,157067,4.59,4.735,4.32,4.4,157067,0.0,1.0
2022-10-04,4.86,4.92,4.71,4.71,126510,4.86,4.92,4.71,4.71,126510,0.0,1.0
2022-10-05,4.77,4.92,4.64,4.87,101196,4.77,4.92,4.64,4.87,101196,0.0,1.0
2022-10-06,4.53,4.9,4.5,4.7,137482,4.53,4.9,4.5,4.7,137482,0.0,1.0
2022-10-07,4.31,4.48,4.25,4.48,266935,4.31,4.48,4.25,4.48,266935,0.0,1.0
2022-10-10,3.98,4.57,3.95,4.33,484871,3.98,4.57,3.95,4.33,484871,0.0,1.0
2022-10-11,3.88,3.98,3.79,3.93,233911,3.88,3.98,3.79,3.93,233911,0.0,1.0
2022-10-12,3.92,3.96,3.795,3.9,179230,3.92,3.96,3.795,3.9,179230,0.0,1.0
2022-10-13,3.99,4.105,3.8,3.85,158240,3.99,4.105,3.8,3.85,158240,0.0,1.0
2022-10-14,3.87,4.15,3.83,4.08,143849,3.87,4.15,3.83,4.08,143849,0.0,1.0
2022-10-17,3.98,4.06,3.89,3.96,128687,3.98,4.06,3.89,3.96,128687,0.0,1.0
2022-10-18,4.15,4.3397,4.08,4.18,158964,4.15,4.3397,4.08,4.18,158964,0.0,1.0
2022-10-19,4.08,4.215,3.945,4.07,90176,4.08,4.215,3.945,4.07,90176,0.0,1.0
2022-10-20,4.0,4.2,3.96,4.05,106586,4.0,4.2,3.96,4.05,106586,0.0,1.0
2022-10-21,4.07,4.14,3.915,4.01,124503,4.07,4.14,3.915,4.01,124503,0.0,1.0
2022-10-24,4.2,4.24,3.95,4.15,122106,4.2,4.24,3.95,4.15,122106,0.0,1.0
2022-10-25,4.32,4.4,4.2,4.2,89354,4.32,4.4,4.2,4.2,89354,0.0,1.0
2022-10-26,4.44,4.585,4.3439,4.37,147406,4.44,4.585,4.3439,4.37,147406,0.0,1.0
2022-10-27,4.27,4.51,4.25,4.51,123640,4.27,4.51,4.25,4.51,123640,0.0,1.0
2022-10-28,4.27,4.3,4.07,4.26,81744,4.27,4.3,4.07,4.26,81744,0.0,1.0
2022-10-31,4.52,4.55,4.26,4.27,153780,4.52,4.55,4.26,4.27,153780,0.0,1.0
2022-11-01,4.74,4.79,4.595,4.65,221700,4.74,4.79,4.595,4.65,221700,0.0,1.0
2022-11-02,3.63,4.7,3.27,4.55,1396869,3.63,4.7,3.27,4.55,1396869,0.0,1.0
2022-11-03,3.76,3.86,3.445,3.61,297261,3.76,3.86,3.445,3.61,297261,0.0,1.0
2022-11-04,3.72,3.85,3.59,3.78,264389,3.72,3.85,3.59,3.78,264389,0.0,1.0
2022-11-07,3.82,3.94,3.71,3.78,231229,3.82,3.94,3.71,3.78,231229,0.0,1.0
2022-11-08,3.66,3.88,3.625,3.88,78623,3.66,3.88,3.625,3.88,78623,0.0,1.0
2022-11-09,3.49,3.7,3.43,3.7,118411,3.49,3.7,3.43,3.7,118411,0.0,1.0
2022-11-10,3.91,3.9613,3.57,3.57,200497,3.91,3.9613,3.57,3.57,200497,0.0,1.0
2022-11-11,4.12,4.2,3.935,3.99,124538,4.12,4.2,3.935,3.99,124538,0.0,1.0
2022-11-14,4.01,4.12,3.96,4.12,109329,4.01,4.12,3.96,4.12,109329,0.0,1.0
2022-11-15,4.18,4.3388,4.11,4.11,96780,4.18,4.3388,4.11,4.11,96780,0.0,1.0
2022-11-16,4.06,4.15,3.96,4.15,105038,4.06,4.15,3.96,4.15,105038,0.0,1.0
2022-11-17,3.93,4.08,3.87,4.0,88301,3.93,4.08,3.87,4.0,88301,0.0,1.0
2022-11-18,3.99,4.07,3.9,3.99,91719,3.99,4.07,3.9,3.99,91719,0.0,1.0
2022-11-21,3.95,4.01,3.71,3.91,195457,3.95,4.01,3.71,3.91,195457,0.0,1.0
2022-11-22,3.95,4.2199,3.91,4.01,214181,3.95,4.2199,3.91,4.01,214181,0.0,1.0
2022-11-23,4.12,4.15,3.97,3.97,67610,4.12,4.15,3.97,3.97,67610,0.0,1.0
2022-11-25,4.23,4.2999,4.1,4.15,47620,4.23,4.2999,4.1,4.15,47620,0.0,1.0
2022-11-28,4.09,4.54,4.06,4.23,539198,4.09,4.54,4.06,4.23,539198,0.0,1.0
2022-11-29,3.91,4.12,3.88,4.08,182215,3.91,4.12,3.88,4.08,182215,0.0,1.0
2022-11-30,3.76,3.96,3.75,3.89,226639,3.76,3.96,3.75,3.89,226639,0.0,1.0
2022-12-01,3.95,4.04,3.8,3.8,199592,3.95,4.04,3.8,3.8,199592,0.0,1.0
2022-12-02,3.95,3.99,3.81,3.9,65654,3.95,3.99,3.81,3.9,65654,0.0,1.0
2022-12-05,3.7,3.91,3.7,3.9,112992,3.7,3.91,3.7,3.9,112992,0.0,1.0
2022-12-06,3.54,3.73,3.53,3.67,220747,3.54,3.73,3.53,3.67,220747,0.0,1.0
2022-12-07,3.32,3.5591,3.3,3.53,173046,3.32,3.5591,3.3,3.53,173046,0.0,1.0
2022-12-08,3.35,3.45,3.2801,3.35,138884,3.35,3.45,3.2801,3.35,138884,0.0,1.0
2022-12-09,3.42,3.54,3.32,3.36,140924,3.42,3.54,3.32,3.36,140924,0.0,1.0
2022-12-12,3.37,3.41,3.2019,3.41,339133,3.37,3.41,3.2019,3.41,339133,0.0,1.0
2022-12-13,3.29,3.53,3.25,3.44,218243,3.29,3.53,3.25,3.44,218243,0.0,1.0
2022-12-14,3.6,3.72,3.32,3.32,326893,3.6,3.72,3.32,3.32,326893,0.0,1.0
2022-12-15,3.64,3.73,3.49,3.49,396372,3.64,3.73,3.49,3.49,396372,0.0,1.0
2022-12-16,3.54,3.555,3.36,3.54,1006593,3.54,3.555,3.36,3.54,1006593,0.0,1.0
2022-12-19,3.54,3.64,3.39,3.48,274890,3.54,3.64,3.39,3.48,274890,0.0,1.0
2022-12-20,3.68,3.84,3.5,3.55,280014,3.68,3.84,3.5,3.55,280014,0.0,1.0
2022-12-21,3.8,3.91,3.69,3.77,172804,3.8,3.91,3.69,3.77,172804,0.0,1.0
2022-12-22,3.58,3.76,3.5013,3.72,187348,3.58,3.76,3.5013,3.72,187348,0.0,1.0
2022-12-23,3.4,3.58,3.375,3.56,171508,3.4,3.58,3.375,3.56,171508,0.0,1.0
2022-12-27,3.35,3.405,3.25,3.39,169638,3.35,3.405,3.25,3.39,169638,0.0,1.0
2022-12-28,3.34,3.4206,3.27,3.39,179143,3.34,3.4206,3.27,3.39,179143,0.0,1.0
2022-12-29,3.52,3.55,3.33,3.36,178463,3.52,3.55,3.33,3.36,178463,0.0,1.0
2022-12-30,3.68,3.69,3.475,3.5,205587,3.68,3.69,3.475,3.5,205587,0.0,1.0
2023-01-03,3.58,3.84,3.545,3.73,132380,3.58,3.84,3.545,3.73,132380,0.0,1.0
2023-01-04,3.67,3.72,3.57,3.63,75011,3.67,3.72,3.57,3.63,75011,0.0,1.0
2023-01-05,3.59,3.6779,3.53,3.59,67894,3.59,3.6779,3.53,3.59,67894,0.0,1.0
2023-01-06,3.63,3.81,3.54,3.65,116916,3.63,3.81,3.54,3.65,116916,0.0,1.0
2023-01-09,3.87,4.01,3.7,3.7,155111,3.87,4.01,3.7,3.7,155111,0.0,1.0
2023-01-10,4.07,4.1,3.85,3.85,69764,4.07,4.1,3.85,3.85,69764,0.0,1.0
2023-01-11,4.3,4.51,4.12,4.12,175929,4.3,4.51,4.12,4.12,175929,0.0,1.0
2023-01-12,4.73,4.75,4.288,4.38,252606,4.73,4.75,4.288,4.38,252606,0.0,1.0
2023-01-13,4.83,5.09,4.655,4.66,221792,4.83,5.09,4.655,4.66,221792,0.0,1.0
2023-01-17,5.04,5.17,4.915,4.92,132740,5.04,5.17,4.915,4.92,132740,0.0,1.0
2023-01-18,5.35,5.45,5.07,5.07,371611,5.35,5.45,5.07,5.07,371611,0.0,1.0
2023-01-19,5.51,5.56,5.26,5.3,318153,5.51,5.56,5.26,5.3,318153,0.0,1.0
2023-01-20,5.33,5.64,5.16,5.56,178739,5.33,5.64,5.16,5.56,178739,0.0,1.0
2023-01-23,5.45,5.47,5.23,5.31,111035,5.45,5.47,5.23,5.31,111035,0.0,1.0
2023-01-24,5.36,5.5877,5.33,5.53,130058,5.36,5.5877,5.33,5.53,130058,0.0,1.0
2023-01-25,5.24,5.28,5.13,5.24,110280,5.24,5.28,5.13,5.24,110280,0.0,1.0
2023-01-26,5.33,5.51,5.19,5.51,84393,5.33,5.51,5.19,5.51,84393,0.0,1.0
2023-01-27,5.34,5.42,5.2037,5.33,77827,5.34,5.42,5.2037,5.33,77827,0.0,1.0
2023-01-30,5.03,5.26,5.0,5.26,118636,5.03,5.26,5.0,5.26,118636,0.0,1.0
2023-01-31,5.43,5.485,5.03,5.05,202091,5.43,5.485,5.03,5.05,202091,0.0,1.0
2023-02-01,5.63,5.64,5.21,5.48,182611,5.63,5.64,5.21,5.48,182611,0.0,1.0
2023-02-02,5.36,5.55,5.0,5.0,444239,5.36,5.55,5.0,5.0,444239,0.0,1.0
2023-02-03,5.31,5.469,5.12,5.25,131402,5.31,5.469,5.12,5.25,131402,0.0,1.0
2023-02-06,6.38,6.58,5.46,5.46,722959,6.38,6.58,5.46,5.46,722959,0.0,1.0
2023-02-07,6.57,6.57,6.24,6.44,343932,6.57,6.57,6.24,6.44,343932,0.0,1.0
2023-02-08,6.05,6.61,6.03,6.6,326347,6.05,6.61,6.03,6.6,326347,0.0,1.0
2023-02-09,5.81,6.2283,5.77,6.17,193520,5.81,6.2283,5.77,6.17,193520,0.0,1.0
2023-02-10,5.72,5.85,5.5696,5.78,236584,5.72,5.85,5.5696,5.78,236584,0.0,1.0
2023-02-13,5.83,5.93,5.72,5.72,171376,5.83,5.93,5.72,5.72,171376,0.0,1.0
2023-02-14,5.64,5.84,5.5,5.84,145440,5.64,5.84,5.5,5.84,145440,0.0,1.0
2023-02-15,6.04,6.1,5.56,5.62,220595,6.04,6.1,5.56,5.62,220595,0.0,1.0
2023-02-16,5.88,6.18,5.78,5.93,224428,5.88,6.18,5.78,5.93,224428,0.0,1.0
2023-02-17,5.87,5.9699,5.69,5.82,198512,5.87,5.9699,5.69,5.82,198512,0.0,1.0
2023-02-21,5.425,5.78,5.37,5.73,234592,5.425,5.78,5.37,5.73,234592,0.0,1.0
2023-02-22,5.15,5.44,5.13,5.43,154218,5.15,5.44,5.13,5.43,154218,0.0,1.0
2023-02-23,5.39,5.4372,5.15,5.21,132141,5.39,5.4372,5.15,5.21,132141,0.0,1.0
2023-02-24,5.25,5.31,5.1,5.25,152152,5.25,5.31,5.1,5.25,152152,0.0,1.0
2023-02-27,5.27,5.33,5.11,5.25,142168,5.27,5.33,5.11,5.25,142168,0.0,1.0
2023-02-28,5.36,5.56,5.24,5.24,173731,5.36,5.56,5.24,5.24,173731,0.0,1.0
2023-03-01,5.36,5.56,5.33,5.35,117920,5.36,5.56,5.33,5.35,117920,0.0,1.0
2023-03-02,5.24,5.3,5.1,5.29,130488,5.24,5.3,5.1,5.29,130488,0.0,1.0
2023-03-03,5.37,5.57,5.25,5.26,208593,5.37,5.57,5.25,5.26,208593,0.0,1.0
2023-03-06,5.21,5.43,5.185,5.37,141299,5.21,5.43,5.185,5.37,141299,0.0,1.0
2023-03-07,5.09,5.27,4.99,5.2,109866,5.09,5.27,4.99,5.2,109866,0.0,1.0
2023-03-08,5.62,5.68,5.29,5.31,309402,5.62,5.68,5.29,5.31,309402,0.0,1.0
2023-03-09,5.36,5.6958,5.31,5.64,235582,5.36,5.6958,5.31,5.64,235582,0.0,1.0
2023-03-10,4.88,5.4,4.7802,5.39,214422,4.88,5.4,4.7802,5.39,214422,0.0,1.0
2023-03-13,4.85,4.93,4.72,4.77,165930,4.85,4.93,4.72,4.77,165930,0.0,1.0
2023-03-14,4.88,5.101,4.79,5.04,150813,4.88,5.101,4.79,5.04,150813,0.0,1.0
2023-03-15,4.59,4.7825,4.5,4.73,121416,4.59,4.7825,4.5,4.73,121416,0.0,1.0
2023-03-16,4.64,4.66,4.42,4.5,148861,4.64,4.66,4.42,4.5,148861,0.0,1.0
2023-03-17,4.27,4.62,4.25,4.62,343717,4.27,4.62,4.25,4.62,343717,0.0,1.0
2023-03-20,4.1,4.35,4.09,4.24,131004,4.1,4.35,4.09,4.24,131004,0.0,1.0
2023-03-21,4.28,4.33,4.14,4.14,131545,4.28,4.33,4.14,4.14,131545,0.0,1.0
2023-03-22,4.22,4.425,4.2,4.31,95792,4.22,4.425,4.2,4.31,95792,0.0,1.0
2023-03-23,4.13,4.36,4.09,4.25,140221,4.13,4.36,4.09,4.25,140221,0.0,1.0
2023-03-24,4.11,4.18,3.94,4.03,118098,4.11,4.18,3.94,4.03,118098,0.0,1.0
2023-03-27,4.23,4.27,4.09,4.2,70384,4.23,4.27,4.09,4.2,70384,0.0,1.0
2023-03-28,4.25,4.36,4.195,4.2,103538,4.25,4.36,4.195,4.2,103538,0.0,1.0
2023-03-29,4.47,4.53,4.228,4.33,120825,4.47,4.53,4.228,4.33,120825,0.0,1.0
2023-03-30,4.77,4.87,4.5554,4.57,464329,4.77,4.87,4.5554,4.57,464329,0.0,1.0
2023-03-31,4.91,4.97,4.78,4.83,122856,4.91,4.97,4.78,4.83,122856,0.0,1.0
2023-04-03,4.68,4.98,4.55,4.89,247859,4.68,4.98,4.55,4.89,247859,0.0,1.0
2023-04-04,4.3,4.935,4.3,4.69,141528,4.3,4.935,4.3,4.69,141528,0.0,1.0
2023-04-05,3.97,4.35,3.88,4.24,207661,3.97,4.35,3.88,4.24,207661,0.0,1.0
2023-04-06,4.0,4.03,3.8706,3.98,152581,4.0,4.03,3.8706,3.98,152581,0.0,1.0
2023-04-10,4.13,4.18,3.93,3.96,130909,4.13,4.18,3.93,3.96,130909,0.0,1.0
2023-04-11,4.26,4.37,4.16,4.16,159369,4.26,4.37,4.16,4.16,159369,0.0,1.0
2023-04-12,4.07,4.36,4.05,4.3,151325,4.07,4.36,4.05,4.3,151325,0.0,1.0
2023-04-13,4.28,4.4,4.11,4.11,161702,4.28,4.4,4.11,4.11,161702,0.0,1.0
2023-04-14,4.23,4.27,4.08,4.27,157565,4.23,4.27,4.08,4.27,157565,0.0,1.0
2023-04-17,4.47,4.5116,4.2216,4.24,155715,4.47,4.5116,4.2216,4.24,155715,0.0,1.0
2023-04-18,4.25,4.645,4.24,4.55,90613,4.25,4.645,4.24,4.55,90613,0.0,1.0
2023-04-19,4.165,4.22,4.1353,4.22,72862,4.165,4.22,4.1353,4.22,72862,0.0,1.0
2023-04-20,4.04,4.15,4.02,4.11,63081,4.04,4.15,4.02,4.11,63081,0.0,1.0
2023-04-21,4.04,4.11,4.01,4.06,91424,4.04,4.11,4.01,4.06,91424,0.0,1.0
2023-04-24,4.07,4.085,3.95,4.04,80168,4.07,4.085,3.95,4.04,80168,0.0,1.0
2023-04-25,3.96,4.14,3.96,4.0,84913,3.96,4.14,3.96,4.0,84913,0.0,1.0
2023-04-26,3.99,4.04,3.88,3.93,133630,3.99,4.04,3.88,3.93,133630,0.0,1.0
2023-04-27,4.07,4.18,4.0,4.02,89560,4.07,4.18,4.0,4.02,89560,0.0,1.0
2023-04-28,4.05,4.11,3.98,4.02,81902,4.05,4.11,3.98,4.02,81902,0.0,1.0
2023-05-01,4.02,4.24,3.98,4.03,70701,4.02,4.24,3.98,4.03,70701,0.0,1.0
2023-05-02,3.99,4.15,3.942,4.03,66389,3.99,4.15,3.942,4.03,66389,0.0,1.0
2023-05-03,3.92,4.13,3.92,4.01,104929,3.92,4.13,3.92,4.01,104929,0.0,1.0
2023-05-04,3.7,3.97,3.63,3.97,153266,3.7,3.97,3.63,3.97,153266,0.0,1.0
2023-05-05,3.9,4.0018,3.71,3.76,216847,3.9,4.0018,3.71,3.76,216847,0.0,1.0
2023-05-08,3.9,3.93,3.71,3.91,58553,3.9,3.93,3.71,3.91,58553,0.0,1.0
2023-05-09,4.1,4.1588,3.95,3.95,115165,4.1,4.1588,3.95,3.95,115165,0.0,1.0
2023-05-10,4.34,4.38,4.12,4.2,95987,4.34,4.38,4.12,4.2,95987,0.0,1.0
2023-05-11,4.41,4.46,4.29,4.29,69820,4.41,4.46,4.29,4.29,69820,0.0,1.0
2023-05-12,4.27,4.47,4.17,4.43,45731,4.27,4.47,4.17,4.43,45731,0.0,1.0
2023-05-15,4.33,4.38,4.16,4.24,48689,4.33,4.38,4.16,4.24,48689,0.0,1.0
2023-05-16,4.48,4.54,4.31,4.31,87333,4.48,4.54,4.31,4.31,87333,0.0,1.0
2023-05-17,4.61,4.65,4.36,4.53,54683,4.61,4.65,4.36,4.53,54683,0.0,1.0
2023-05-18,4.49,4.74,4.47,4.6,87325,4.49,4.74,4.47,4.6,87325,0.0,1.0
2023-05-19,4.19,4.57,4.12,4.49,103448,4.19,4.57,4.12,4.49,103448,0.0,1.0
2023-05-22,4.26,4.31,4.0,4.01,213271,4.26,4.31,4.0,4.01,213271,0.0,1.0
2023-05-23,4.28,4.58,4.27,4.28,156718,4.28,4.58,4.27,4.28,156718,0.0,1.0
2023-05-24,4.19,4.25,4.06,4.24,118828,4.19,4.25,4.06,4.24,118828,0.0,1.0
2023-05-25,3.99,4.19,3.97,4.19,156073,3.99,4.19,3.97,4.19,156073,0.0,1.0
2023-05-26,4.01,4.09,3.92,4.0,244137,4.01,4.09,3.92,4.0,244137,0.0,1.0
2023-05-30,4.24,4.36,4.02,4.07,137211,4.24,4.36,4.02,4.07,137211,0.0,1.0
2023-05-31,4.69,4.75,4.11,4.47,335056,4.69,4.75,4.11,4.47,335056,0.0,1.0
2023-06-01,5.32,5.37,4.42,4.69,307330,5.32,5.37,4.42,4.69,307330,0.0,1.0
2023-06-02,6.08,6.25,5.44,5.55,521447,6.08,6.25,5.44,5.55,521447,0.0,1.0
2023-06-05,6.5,6.7,6.01,6.32,471567,6.5,6.7,6.01,6.32,471567,0.0,1.0
2023-06-06,6.67,6.9,6.16,6.37,411509,6.67,6.9,6.16,6.37,411509,0.0,1.0
2023-06-07,6.02,6.8625,5.9,6.86,442789,6.02,6.8625,5.9,6.86,442789,0.0,1.0
2023-06-08,6.275,6.47,5.9528,6.0,221432,6.275,6.47,5.9528,6.0,221432,0.0,1.0
2023-06-09,6.15,6.4485,6.09,6.29,142977,6.15,6.4485,6.09,6.29,142977,0.0,1.0
2023-06-12,6.48,6.83,5.5053,5.62,409934,6.48,6.83,5.5053,5.62,409934,0.0,1.0
2023-06-13,7.22,7.22,6.6,6.6,383062,7.22,7.22,6.6,6.6,383062,0.0,1.0
2023-06-14,6.77,7.58,6.64,7.3,454938,6.77,7.58,6.64,7.3,454938,0.0,1.0
2023-06-15,6.79,7.075,6.66,6.69,203917,6.79,7.075,6.66,6.69,203917,0.0,1.0
2023-06-16,6.72,6.9,6.6,6.9,272366,6.72,6.9,6.6,6.9,272366,0.0,1.0
2023-06-20,6.32,6.575,6.11,6.56,226478,6.32,6.575,6.11,6.56,226478,0.0,1.0
2023-06-21,6.1,6.35,6.07,6.32,291811,6.1,6.35,6.07,6.32,291811,0.0,1.0
2023-06-22,5.98,6.09,5.72,6.0,271960,5.98,6.09,5.72,6.0,271960,0.0,1.0
2023-06-23,5.87,5.94,5.752,5.8,132210,5.87,5.94,5.752,5.8,132210,0.0,1.0
2023-06-26,5.6,6.0,5.6,5.82,156565,5.6,6.0,5.6,5.82,156565,0.0,1.0
2023-06-27,5.59,5.615,5.2524,5.6,452561,5.59,5.615,5.2524,5.6,452561,0.0,1.0
2023-06-28,6.08,6.13,5.54,5.54,191779,6.08,6.13,5.54,5.54,191779,0.0,1.0
2023-06-29,6.06,6.3499,5.95,6.09,423334,6.06,6.3499,5.95,6.09,423334,0.0,1.0
2023-06-30,6.26,6.33,6.01,6.2,170389,6.26,6.33,6.01,6.2,170389,0.0,1.0
2023-07-03,6.34,6.4,6.08,6.12,85344,6.34,6.4,6.08,6.12,85344,0.0,1.0
2023-07-05,6.2,6.3571,5.99,6.34,118006,6.2,6.3571,5.99,6.34,118006,0.0,1.0
2023-07-06,6.06,6.11,5.75,6.1,125789,6.06,6.11,5.75,6.1,125789,0.0,1.0
2023-07-07,6.26,6.3099,6.02,6.02,93532,6.26,6.3099,6.02,6.02,93532,0.0,1.0
2023-07-10,6.7,6.71,6.26,6.32,125185,6.7,6.71,6.26,6.32,125185,0.0,1.0
2023-07-11,6.7,6.84,6.581,6.75,98813,6.7,6.84,6.581,6.75,98813,0.0,1.0
2023-07-12,6.8,6.939,6.7604,6.88,149432,6.8,6.939,6.7604,6.88,149432,0.0,1.0
2023-07-13,6.68,6.98,6.61,6.92,87866,6.68,6.98,6.61,6.92,87866,0.0,1.0
2023-07-14,6.545,6.665,6.4,6.63,77343,6.545,6.665,6.4,6.63,77343,0.0,1.0
2023-07-17,6.72,6.9,6.5,6.5,156596,6.72,6.9,6.5,6.5,156596,0.0,1.0
2023-07-18,7.8,8.3,7.01,7.05,914425,7.8,8.3,7.01,7.05,914425,0.0,1.0
2023-07-19,7.51,7.8899,7.05,7.84,396792,7.51,7.8899,7.05,7.84,396792,0.0,1.0
2023-07-20,7.06,7.53,7.015,7.53,196043,7.06,7.53,7.015,7.53,196043,0.0,1.0
2023-07-21,7.31,7.42,6.89,7.04,223296,7.31,7.42,6.89,7.04,223296,0.0,1.0
2023-07-24,7.33,7.59,7.04,7.39,178811,7.33,7.59,7.04,7.39,178811,0.0,1.0
2023-07-25,7.03,7.37,6.965,7.35,230301,7.03,7.37,6.965,7.35,230301,0.0,1.0
2023-07-26,7.51,7.73,7.17,7.37,501051,7.51,7.73,7.17,7.37,501051,0.0,1.0
2023-07-27,8.45,9.15,7.71,7.96,2200901,8.45,9.15,7.71,7.96,2200901,0.0,1.0
2023-07-28,9.84,11.63,8.6511,9.21,4868867,9.84,11.63,8.6511,9.21,4868867,0.0,1.0
2023-07-31,10.08,11.19,9.59,10.09,2750907,10.08,11.19,9.59,10.09,2750907,0.0,1.0
2023-08-01,16.13,17.37,13.31,16.0,48343659,16.13,17.37,13.31,16.0,48343659,0.0,1.0
2023-08-02,11.46,15.78,10.8201,15.64,20905340,11.46,15.78,10.8201,15.64,20905340,0.0,1.0
2023-08-03,9.6,11.28,9.59,9.82,9593772,9.6,11.28,9.59,9.82,9593772,0.0,1.0
2023-08-04,10.31,12.19,9.7501,10.16,21145735,10.31,12.19,9.7501,10.16,21145735,0.0,1.0
2023-08-07,10.045,10.52,8.88,10.3,7011018,10.045,10.52,8.88,10.3,7011018,0.0,1.0
2023-08-08,8.7,9.4,8.45,8.73,4138475,8.7,9.4,8.45,8.73,4138475,0.0,1.0
2023-08-09,8.54,8.85,8.22,8.44,2800175,8.54,8.85,8.22,8.44,2800175,0.0,1.0
2023-08-10,9.68,9.72,8.03,8.1,5463652,9.68,9.72,8.03,8.1,5463652,0.0,1.0
2023-08-11,8.765,9.58,8.65,9.46,2954233,8.765,9.58,8.65,9.46,2954233,0.0,1.0
2023-08-14,10.07,10.22,8.75,8.9,4904509,10.07,10.22,8.75,8.9,4904509,0.0,1.0
2023-08-15,8.99,9.83,8.98,9.75,2162562,8.99,9.83,8.98,9.75,2162562,0.0,1.0
2023-08-16,8.93,9.7,8.81,9.125,2791705,8.93,9.7,8.81,9.125,2791705,0.0,1.0
2023-08-17,8.62,8.85,8.3708,8.62,2281046,8.62,8.85,8.3708,8.62,2281046,0.0,1.0
2023-08-18,8.65,8.91,8.1902,8.26,1488948,8.65,8.91,8.1902,8.26,1488948,0.0,1.0
2023-08-21,9.07,9.21,8.65,8.71,2079233,9.07,9.21,8.65,8.71,2079233,0.0,1.0
2023-08-22,9.05,9.39,8.68,9.28,1514580,9.05,9.39,8.68,9.28,1514580,0.0,1.0
2023-08-23,9.27,9.44,8.91,8.99,1327582,9.27,9.44,8.91,8.99,1327582,0.0,1.0
2023-08-24,8.67,9.26,8.6599,9.22,1153870,8.67,9.26,8.6599,9.22,1153870,0.0,1.0
2023-08-25,8.925,9.1361,8.68,8.76,648373,8.925,9.1361,8.68,8.76,648373,0.0,1.0
2023-08-28,9.26,9.32,8.85,8.86,913923,9.26,9.32,8.85,8.86,913923,0.0,1.0
2023-08-29,9.53,9.77,9.0138,9.2,1547350,9.53,9.77,9.0138,9.2,1547350,0.0,1.0
2023-08-30,9.66,9.76,9.16,9.55,1307520,9.66,9.76,9.16,9.55,1307520,0.0,1.0
2023-08-31,9.25,9.87,9.03,9.66,1338255,9.25,9.87,9.03,9.66,1338255,0.0,1.0
2023-09-01,9.36,9.6,9.25,9.4,800456,9.36,9.6,9.25,9.4,800456,0.0,1.0
2023-09-05,8.725,9.31,8.5609,9.19,1395196,8.725,9.31,8.5609,9.19,1395196,0.0,1.0
2023-09-06,8.39,8.95,8.36,8.78,960722,8.39,8.95,8.36,8.78,960722,0.0,1.0
2023-09-07,8.165,8.32,7.9116,8.24,760527,8.165,8.32,7.9116,8.24,760527,0.0,1.0
2023-09-08,8.06,8.19,7.92,8.14,617467,8.06,8.19,7.92,8.14,617467,0.0,1.0
2023-09-11,7.93,8.25,7.8903,8.22,488540,7.93,8.25,7.8903,8.22,488540,0.0,1.0
2023-09-12,7.73,7.96,7.63,7.87,621512,7.73,7.96,7.63,7.87,621512,0.0,1.0
2023-09-13,7.56,7.88,7.5,7.69,692603,7.56,7.88,7.5,7.69,692603,0.0,1.0
2023-09-14,7.61,7.74,7.52,7.72,553319,7.61,7.74,7.52,7.72,553319,0.0,1.0
2023-09-15,7.72,7.76,7.55,7.55,543534,7.72,7.76,7.55,7.55,543534,0.0,1.0
2023-09-18,7.79,7.89,7.49,7.68,585841,7.79,7.89,7.49,7.68,585841,0.0,1.0
2023-09-19,7.66,7.88,7.63,7.65,387235,7.66,7.88,7.63,7.65,387235,0.0,1.0
2023-09-20,7.57,7.75,7.5,7.65,373849,7.57,7.75,7.5,7.65,373849,0.0,1.0
2023-09-21,7.59,7.67,7.29,7.38,445266,7.59,7.67,7.29,7.38,445266,0.0,1.0
2023-09-22,7.62,7.97,7.57,7.61,437966,7.62,7.97,7.57,7.61,437966,0.0,1.0
2023-09-25,7.47,7.6,7.35,7.45,321396,7.47,7.6,7.35,7.45,321396,0.0,1.0
2023-09-26,7.28,7.68,7.0,7.37,728723,7.28,7.68,7.0,7.37,728723,0.0,1.0
2023-09-27,7.5,7.5226,7.3138,7.43,328425,7.5,7.5226,7.3138,7.43,328425,0.0,1.0
2023-09-28,7.5,7.7,7.38,7.46,808350,7.5,7.7,7.38,7.46,808350,0.0,1.0
2023-09-29,7.55,7.65,7.48,7.65,314488,7.55,7.65,7.48,7.65,314488,0.0,1.0
2023-10-02,7.21,7.64,7.16,7.49,484408,7.21,7.64,7.16,7.49,484408,0.0,1.0
2023-10-03,6.89,7.3,6.77,7.16,685549,6.89,7.3,6.77,7.16,685549,0.0,1.0
2023-10-04,6.9,7.02,6.77,6.92,318402,6.9,7.02,6.77,6.92,318402,0.0,1.0
2023-10-05,6.8,6.88,6.68,6.87,362952,6.8,6.88,6.68,6.87,362952,0.0,1.0
2023-10-06,6.89,7.0393,6.7,6.72,268713,6.89,7.0393,6.7,6.72,268713,0.0,1.0
2023-10-09,6.53,6.8,6.28,6.73,683119,6.53,6.8,6.28,6.73,683119,0.0,1.0
2023-10-10,6.83,6.905,6.31,6.44,462888,6.83,6.905,6.31,6.44,462888,0.0,1.0
2023-10-11,6.795,6.94,6.715,6.81,309083,6.795,6.94,6.715,6.81,309083,0.0,1.0
2023-10-12,6.41,6.76,6.31,6.76,496740,6.41,6.76,6.31,6.76,496740,0.0,1.0
2023-10-13,6.33,6.44,6.29,6.4,251112,6.33,6.44,6.29,6.4,251112,0.0,1.0
2023-10-16,6.21,6.42,6.19,6.37,336207,6.21,6.42,6.19,6.37,336207,0.0,1.0
2023-10-17,6.46,6.6,6.1576,6.16,374110,6.46,6.6,6.1576,6.16,374110,0.0,1.0
2023-10-18,6.18,6.34,6.12,6.32,551583,6.18,6.34,6.12,6.32,551583,0.0,1.0
2023-10-19,6.08,6.23,6.02,6.17,416642,6.08,6.23,6.02,6.17,416642,0.0,1.0
2023-10-20,6.02,6.09,5.9499,6.0,391384,6.02,6.09,5.9499,6.0,391384,0.0,1.0
2023-10-23,5.83,5.96,5.775,5.91,709957,5.83,5.96,5.775,5.91,709957,0.0,1.0
2023-10-24,6.27,6.54,6.195,6.24,661153,6.27,6.54,6.195,6.24,661153,0.0,1.0
2023-10-25,6.14,6.25,6.08,6.24,363890,6.14,6.25,6.08,6.24,363890,0.0,1.0
2023-10-26,6.22,6.41,6.105,6.13,303674,6.22,6.41,6.105,6.13,303674,0.0,1.0
2023-10-27,6.21,6.2999,6.08,6.26,257295,6.21,6.2999,6.08,6.26,257295,0.0,1.0
2023-10-30,6.22,6.39,6.05,6.3,276391,6.22,6.39,6.05,6.3,276391,0.0,1.0
2023-10-31,6.265,6.3,6.1,6.17,227513,6.265,6.3,6.1,6.17,227513,0.0,1.0
2023-11-01,6.4,6.6993,6.08,6.54,451011,6.4,6.6993,6.08,6.54,451011,0.0,1.0
2023-11-02,7.26,7.28,6.73,7.25,938109,7.26,7.28,6.73,7.25,938109,0.0,1.0
2023-11-03,7.75,7.82,7.42,7.42,584707,7.75,7.82,7.42,7.42,584707,0.0,1.0
2023-11-06,7.75,7.83,7.6,7.76,367523,7.75,7.83,7.6,7.76,367523,0.0,1.0
2023-11-07,8.1,8.11,7.371,7.64,470205,8.1,8.11,7.371,7.64,470205,0.0,1.0
2023-11-08,8.13,8.1996,7.92,8.14,310969,8.13,8.1996,7.92,8.14,310969,0.0,1.0
2023-11-09,7.96,8.32,7.8,8.21,376944,7.96,8.32,7.8,8.21,376944,0.0,1.0
2023-11-10,7.73,7.99,7.53,7.99,386188,7.73,7.99,7.53,7.99,386188,0.0,1.0
2023-11-13,8.22,8.26,7.64,7.67,272883,8.22,8.26,7.64,7.67,272883,0.0,1.0
2023-11-14,8.95,8.98,8.38,8.5,569740,8.95,8.98,8.38,8.5,569740,0.0,1.0
2023-11-15,8.91,9.28,8.8701,8.96,513148,8.91,9.28,8.8701,8.96,513148,0.0,1.0
2023-11-16,9.09,9.1299,8.72,8.86,313691,9.09,9.1299,8.72,8.86,313691,0.0,1.0
2023-11-17,9.26,9.37,9.0,9.11,313884,9.26,9.37,9.0,9.11,313884,0.0,1.0
2023-11-20,9.36,9.45,9.03,9.27,293954,9.36,9.45,9.03,9.27,293954,0.0,1.0
2023-11-21,8.83,9.31,8.81,9.17,326173,8.83,9.31,8.81,9.17,326173,0.0,1.0
2023-11-22,8.98,9.17,8.86,8.92,471114,8.98,9.17,8.86,8.92,471114,0.0,1.0
2023-11-24,9.36,9.39,8.82,8.93,171566,9.36,9.39,8.82,8.93,171566,0.0,1.0
2023-11-27,8.95,9.3,8.85,9.3,558505,8.95,9.3,8.85,9.3,558505,0.0,1.0
2023-11-28,8.84,8.92,8.555,8.8,309968,8.84,8.92,8.555,8.8,309968,0.0,1.0
2023-11-29,9.25,9.3,8.82,8.94,544743,9.25,9.3,8.82,8.94,544743,0.0,1.0
2023-11-30,9.46,9.8,9.175,9.34,866836,9.46,9.8,9.175,9.34,866836,0.0,1.0
2023-12-01,9.78,9.8,9.22,9.31,506190,9.78,9.8,9.22,9.31,506190,0.0,1.0
2023-12-04,9.86,9.92,9.55,9.55,537839,9.86,9.92,9.55,9.55,537839,0.0,1.0
2023-12-05,9.95,10.1277,9.72,9.78,375950,9.95,10.1277,9.72,9.78,375950,0.0,1.0
2023-12-06,9.9,10.06,9.7301,9.89,338990,9.9,10.06,9.7301,9.89,338990,0.0,1.0
2023-12-07,9.94,10.08,9.7042,9.9,276353,9.94,10.08,9.7042,9.9,276353,0.0,1.0
2023-12-08,10.0,10.05,9.6,9.86,509913,10.0,10.05,9.6,9.86,509913,0.0,1.0
2023-12-11,10.21,10.38,9.92,10.03,457397,10.21,10.38,9.92,10.03,457397,0.0,1.0
2023-12-12,10.46,10.46,9.871,10.14,329056,10.46,10.46,9.871,10.14,329056,0.0,1.0
2023-12-13,10.92,10.9877,10.4,10.46,587544,10.92,10.9877,10.4,10.46,587544,0.0,1.0
2023-12-14,10.99,11.4,10.8501,11.0,685500,10.99,11.4,10.8501,11.0,685500,0.0,1.0
2023-12-15,11.15,11.22,10.8,11.02,843983,11.15,11.22,10.8,11.02,843983,0.0,1.0
2023-12-18,10.795,11.4,10.72,11.11,338276,10.795,11.4,10.72,11.11,338276,0.0,1.0
2023-12-19,11.04,11.13,10.9,10.99,289945,11.04,11.13,10.9,10.99,289945,0.0,1.0
2023-12-20,10.2,10.91,10.14,10.91,669873,10.2,10.91,10.14,10.91,669873,0.0,1.0
2023-12-21,10.53,10.601,10.37,10.38,317181,10.53,10.601,10.37,10.38,317181,0.0,1.0
2023-12-22,11.06,11.14,10.65,10.66,478125,11.06,11.14,10.65,10.66,478125,0.0,1.0
2023-12-26,11.4,11.5,10.995,11.04,299764,11.4,11.5,10.995,11.04,299764,0.0,1.0
2023-12-27,11.66,11.67,11.358,11.44,347435,11.66,11.67,11.358,11.44,347435,0.0,1.0
2023-12-28,11.45,11.81,11.37,11.68,637676,11.45,11.81,11.37,11.68,637676,0.0,1.0
2023-12-29,11.14,11.6,10.8969,11.39,776484,11.14,11.6,10.8969,11.39,776484,0.0,1.0
2024-01-02,10.84,11.15,10.6,10.9,321220,10.84,11.15,10.6,10.9,321220,0.0,1.0
2024-01-03,10.91,10.94,10.17,10.58,748094,10.91,10.94,10.17,10.58,748094,0.0,1.0
2024-01-04,11.34,11.76,10.73,11.01,690952,11.34,11.76,10.73,11.01,690952,0.0,1.0
2024-01-05,11.43,11.65,11.185,11.2,621362,11.43,11.65,11.185,11.2,621362,0.0,1.0
2024-01-08,10.79,11.41,10.71,11.41,457421,10.79,11.41,10.71,11.41,457421,0.0,1.0
2024-01-09,10.22,10.55,10.181,10.54,527495,10.22,10.55,10.181,10.54,527495,0.0,1.0
2024-01-10,10.39,10.68,10.13,10.22,324592,10.39,10.68,10.13,10.22,324592,0.0,1.0
2024-01-11,10.06,10.39,9.7316,10.39,369419,10.06,10.39,9.7316,10.39,369419,0.0,1.0
2024-01-12,10.11,10.295,9.95,10.19,180792,10.11,10.295,9.95,10.19,180792,0.0,1.0
2024-01-16,9.72,10.0927,9.635,10.04,346449,9.72,10.0927,9.635,10.04,346449,0.0,1.0
2024-01-17,10.24,10.92,9.67,9.7,1254484,10.24,10.92,9.67,9.7,1254484,0.0,1.0
2024-01-18,9.75,10.4888,9.37,10.4,595723,9.75,10.4888,9.37,10.4,595723,0.0,1.0
2024-01-19,9.67,9.785,9.44,9.77,345234,9.67,9.785,9.44,9.77,345234,0.0,1.0
2024-01-22,10.03,10.186,9.77,9.83,274068,10.03,10.186,9.77,9.83,274068,0.0,1.0
2024-01-23,10.03,10.33,10.01,10.17,301845,10.03,10.33,10.01,10.17,301845,0.0,1.0
2024-01-24,9.75,10.25,9.68,10.25,434858,9.75,10.25,9.68,10.25,434858,0.0,1.0
2024-01-25,13.25,13.8,11.0,12.57,13225694,13.25,13.8,11.0,12.57,13225694,0.0,1.0
2024-01-26,13.77,14.7,13.03,13.45,3453375,13.77,14.7,13.03,13.45,3453375,0.0,1.0
2024-01-29,13.64,13.9,13.07,13.7,1421078,13.64,13.9,13.07,13.7,1421078,0.0,1.0
2024-01-30,13.44,14.3,13.359,13.5,1120018,13.44,14.3,13.359,13.5,1120018,0.0,1.0
2024-01-31,11.0,11.5,10.75,11.5,5934201,11.0,11.5,10.75,11.5,5934201,0.0,1.0
2024-02-01,11.31,11.42,11.1,11.15,2543508,11.31,11.42,11.1,11.15,2543508,0.0,1.0
2024-02-02,11.17,11.2701,10.92,11.25,899839,11.17,11.2701,10.92,11.25,899839,0.0,1.0
2024-02-05,10.99,11.31,10.89,11.0,1003959,10.99,11.31,10.89,11.0,1003959,0.0,1.0
2024-02-06,10.59,11.0,10.47,11.0,1228892,10.59,11.0,10.47,11.0,1228892,0.0,1.0
2024-02-07,10.28,10.71,10.19,10.71,1266786,10.28,10.71,10.19,10.71,1266786,0.0,1.0
2024-02-08,10.93,11.071,10.21,10.29,931614,10.93,11.071,10.21,10.29,931614,0.0,1.0
2024-02-09,11.31,11.37,10.99,11.06,794565,11.31,11.37,10.99,11.06,794565,0.0,1.0
2024-02-12,13.03,13.2101,11.501,11.57,2920205,13.03,13.2101,11.501,11.57,2920205,0.0,1.0
2024-02-13,12.71,12.82,12.1214,12.58,1005383,12.71,12.82,12.1214,12.58,1005383,0.0,1.0
2024-02-14,14.44,14.485,13.02,13.13,1612278,14.44,14.485,13.02,13.13,1612278,0.0,1.0
2024-02-15,14.37,14.5,13.911,14.43,1035212,14.37,14.5,13.911,14.43,1035212,0.0,1.0
2024-02-16,14.28,14.65,13.87,14.23,770468,14.28,14.65,13.87,14.23,770468,0.0,1.0
2024-02-20,13.27,14.1,12.9304,14.07,957783,13.27,14.1,12.9304,14.07,957783,0.0,1.0
2024-02-21,13.21,13.6,12.73,13.07,602102,13.21,13.6,12.73,13.07,602102,0.0,1.0
2024-02-22,13.04,13.59,13.035,13.41,527705,13.04,13.59,13.035,13.41,527705,0.0,1.0
2024-02-23,12.84,13.05,12.64,13.05,594237,12.84,13.05,12.64,13.05,594237,0.0,1.0
2024-02-26,13.29,13.4,12.75,12.8,439369,13.29,13.4,12.75,12.8,439369,0.0,1.0
2024-02-27,13.23,13.6496,13.19,13.49,484735,13.23,13.6496,13.19,13.49,484735,0.0,1.0
2024-02-28,13.06,13.47,13.01,13.14,424535,13.06,13.47,13.01,13.14,424535,0.0,1.0
2024-02-29,13.45,14.18,13.225,13.3,660427,13.45,14.18,13.225,13.3,660427,0.0,1.0
2024-03-01,13.71,13.85,13.13,13.51,447476,13.71,13.85,13.13,13.51,447476,0.0,1.0
2024-03-04,14.35,15.24,13.4301,15.06,1599451,14.35,15.24,13.4301,15.06,1599451,0.0,1.0
2024-03-05,13.42,14.25,13.19,14.13,606798,13.42,14.25,13.19,14.13,606798,0.0,1.0
2024-03-06,13.91,14.59,13.51,13.67,740081,13.91,14.59,13.51,13.67,740081,0.0,1.0
2024-03-07,14.4,14.58,13.86,13.99,474308,14.4,14.58,13.86,13.99,474308,0.0,1.0
2024-03-08,14.96,15.24,14.6,14.723,792461,14.96,15.24,14.6,14.723,792461,0.0,1.0
2024-03-11,14.7,15.05,14.28,14.9,509068,14.7,15.05,14.28,14.9,509068,0.0,1.0
2024-03-12,14.54,14.8883,14.005,14.8,391548,14.54,14.8883,14.005,14.8,391548,0.0,1.0
2024-03-13,14.65,14.92,14.39,14.5,308431,14.65,14.92,14.39,14.5,308431,0.0,1.0
2024-03-14,13.56,14.67,13.11,14.62,797140,13.56,14.67,13.11,14.62,797140,0.0,1.0
2024-03-15,14.05,14.26,13.54,13.58,1017090,14.05,14.26,13.54,13.58,1017090,0.0,1.0
2024-03-18,13.31,14.0,13.3,14.0,520913,13.31,14.0,13.3,14.0,520913,0.0,1.0
2024-03-19,13.17,13.28,12.84,13.17,555689,13.17,13.28,12.84,13.17,555689,0.0,1.0
2024-03-20,13.41,13.68,12.72,13.21,426223,13.41,13.68,12.72,13.21,426223,0.0,1.0
2024-03-21,13.11,13.5,13.025,13.5,527150,13.11,13.5,13.025,13.5,527150,0.0,1.0
2024-03-22,13.03,13.27,12.87,13.24,310198,13.03,13.27,12.87,13.24,310198,0.0,1.0
2024-03-25,13.2,13.32,13.0253,13.03,220302,13.2,13.32,13.0253,13.03,220302,0.0,1.0
2024-03-26,12.9,13.43,12.84,13.29,402602,12.9,13.43,12.84,13.29,402602,0.0,1.0
2024-03-27,13.45,13.52,12.82,13.0,710475,13.45,13.52,12.82,13.0,710475,0.0,1.0
2024-03-28,13.51,13.78,13.37,13.62,630601,13.51,13.78,13.37,13.62,630601,0.0,1.0
2024-04-01,13.49,13.63,13.28,13.6,281373,13.49,13.63,13.28,13.6,281373,0.0,1.0
2024-04-02,13.02,13.2,12.701,13.1,329825,13.02,13.2,12.701,13.1,329825,0.0,1.0
2024-04-03,13.04,13.2,12.81,12.86,418386,13.04,13.2,12.81,12.86,418386,0.0,1.0
2024-04-04,12.69,13.39,12.66,13.16,314994,12.69,13.39,12.66,13.16,314994,0.0,1.0
2024-04-05,12.83,12.97,12.55,12.66,240513,12.83,12.97,12.55,12.66,240513,0.0,1.0
2024-04-08,12.76,13.06,12.72,12.85,236148,12.76,13.06,12.72,12.85,236148,0.0,1.0
2024-04-09,13.1,13.22,12.6,12.72,332682,13.1,13.22,12.6,12.72,332682,0.0,1.0
2024-04-10,12.68,12.7399,12.33,12.651,279802,12.68,12.7399,12.33,12.651,279802,0.0,1.0
2024-04-11,13.01,13.02,12.49,12.69,234099,13.01,13.02,12.49,12.69,234099,0.0,1.0
2024-04-12,12.48,13.02,12.24,12.97,269444,12.48,13.02,12.24,12.97,269444,0.0,1.0
2024-04-15,12.06,12.53,11.94,12.48,334400,12.06,12.53,11.94,12.48,334400,0.0,1.0
2024-04-16,11.95,12.15,11.69,11.86,253793,11.95,12.15,11.69,11.86,253793,0.0,1.0
2024-04-17,11.88,12.07,11.77,12.0,183434,11.88,12.07,11.77,12.0,183434,0.0,1.0
2024-04-18,11.75,11.96,11.685,11.82,184883,11.75,11.96,11.685,11.82,184883,0.0,1.0
2024-04-19,11.66,11.78,11.52,11.64,319084,11.66,11.78,11.52,11.64,319084,0.0,1.0
2024-04-22,11.74,11.839,11.37,11.53,263593,11.74,11.839,11.37,11.53,263593,0.0,1.0
2024-04-23,12.33,12.35,11.64,11.76,304203,12.33,12.35,11.64,11.76,304203,0.0,1.0
2024-04-24,11.87,12.47,11.8628,12.32,235548,11.87,12.47,11.8628,12.32,235548,0.0,1.0
2024-04-25,11.86,11.99,11.36,11.6,186912,11.86,11.99,11.36,11.6,186912,0.0,1.0
2024-04-26,12.27,12.49,11.8599,11.89,365773,12.27,12.49,11.8599,11.89,365773,0.0,1.0
2024-04-29,12.51,12.61,12.33,12.4,200585,12.51,12.61,12.33,12.4,200585,0.0,1.0
2024-04-30,12.35,12.615,12.1411,12.25,258818,12.35,12.615,12.1411,12.25,258818,0.0,1.0
2024-05-01,12.64,13.24,12.36,12.44,294610,12.64,13.24,12.36,12.44,294610,0.0,1.0
2024-05-02,12.99,13.165,12.57,12.88,327282,12.99,13.165,12.57,12.88,327282,0.0,1.0
2024-05-03,13.37,13.48,13.1407,13.4,249525,13.37,13.48,13.1407,13.4,249525,0.0,1.0
2024-05-06,13.74,13.74,13.41,13.47,653775,13.74,13.74,13.41,13.47,653775,0.0,1.0
2024-05-07,13.53,13.89,13.4238,13.79,257941,13.53,13.89,13.4238,13.79,257941,0.0,1.0
2024-05-08,13.57,13.67,13.0726,13.23,185744,13.57,13.67,13.0726,13.23,185744,0.0,1.0
2024-05-09,13.81,13.91,13.45,13.51,256590,13.81,13.91,13.45,13.51,256590,0.0,1.0
2024-05-10,13.52,14.02,13.5,13.85,272844,13.52,14.02,13.5,13.85,272844,0.0,1.0
2024-05-13,14.01,14.04,13.72,13.79,279736,14.01,14.04,13.72,13.79,279736,0.0,1.0
2024-05-14,14.03,14.49,13.94,14.05,400829,14.03,14.49,13.94,14.05,400829,0.0,1.0
2024-05-15,14.49,14.75,14.16,14.35,435875,14.49,14.75,14.16,14.35,435875,0.0,1.0
2024-05-16,14.21,14.43,14.2,14.4,170331,14.21,14.43,14.2,14.4,170331,0.0,1.0
2024-05-17,14.01,14.305,13.92,14.15,213312,14.01,14.305,13.92,14.15,213312,0.0,1.0
2024-05-20,14.34,14.47,13.74,13.91,371508,14.34,14.47,13.74,13.91,371508,0.0,1.0
2024-05-21,15.24,15.425,14.24,14.26,695269,15.24,15.425,14.24,14.26,695269,0.0,1.0
2024-05-22,15.8,16.07,15.11,15.11,818743,15.8,16.07,15.11,15.11,818743,0.0,1.0
2024-05-23,15.11,15.92,14.85,15.9,433762,15.11,15.92,14.85,15.9,433762,0.0,1.0
2024-05-24,16.06,16.06,15.23,15.23,554129,16.06,16.06,15.23,15.23,554129,0.0,1.0
2024-05-28,15.93,16.35,15.77,16.24,585895,15.93,16.35,15.77,16.24,585895,0.0,1.0
2024-05-29,15.79,15.93,15.43,15.51,887257,15.79,15.93,15.43,15.51,887257,0.0,1.0
2024-05-30,17.44,20.6866,16.59,17.95,3973262,17.44,20.6866,16.59,17.95,3973262,0.0,1.0
2024-05-31,19.18,19.65,17.81,17.98,1792095,19.18,19.65,17.81,17.98,1792095,0.0,1.0
2024-06-03,20.77,21.0,19.25,20.0,1984368,20.77,21.0,19.25,20.0,1984368,0.0,1.0
2024-06-04,21.03,21.19,19.41,20.49,1314437,21.03,21.19,19.41,20.49,1314437,0.0,1.0
2024-06-05,22.35,22.4,21.21,21.21,1398616,22.35,22.4,21.21,21.21,1398616,0.0,1.0
2024-06-06,21.54,22.5,21.16,22.26,1015387,21.54,22.5,21.16,22.26,1015387,0.0,1.0
2024-06-07,21.36,21.76,21.0,21.09,734784,21.36,21.76,21.0,21.09,734784,0.0,1.0
2024-06-10,22.07,22.44,21.0,21.0,785423,22.07,22.44,21.0,21.0,785423,0.0,1.0
2024-06-11,21.96,22.09,21.24,21.46,697916,21.96,22.09,21.24,21.46,697916,0.0,1.0
2024-06-12,23.55,24.26,23.03,23.17,1366459,23.55,24.26,23.03,23.17,1366459,0.0,1.0
2024-06-13,26.34,27.27,24.13,24.13,2566781,26.34,27.27,24.13,24.13,2566781,0.0,1.0
2024-06-14,25.92,27.38,25.43,26.05,1347271,25.92,27.38,25.43,26.05,1347271,0.0,1.0
2024-06-17,25.04,26.55,24.93,25.85,1231432,25.04,26.55,24.93,25.85,1231432,0.0,1.0
2024-06-18,25.18,25.76,24.1,24.81,1234110,25.18,25.76,24.1,24.81,1234110,0.0,1.0
2024-06-20,24.5,25.37,24.18,25.32,1414511,24.5,25.37,24.18,25.32,1414511,0.0,1.0
2024-06-21,24.43,24.655,23.52,24.04,705081,24.43,24.655,23.52,24.04,705081,0.0,1.0
2024-06-24,23.21,24.8897,22.595,24.31,1220675,23.21,24.8897,22.595,24.31,1220675,0.0,1.0
2024-06-25,24.04,24.42,22.77,23.21,1018594,24.04,24.42,22.77,23.21,1018594,0.0,1.0
2024-06-26,23.6,24.22,23.02,24.13,962781,23.6,24.22,23.02,24.13,962781,0.0,1.0
2024-06-27,24.27,25.2499,23.4,23.42,1678852,24.27,25.2499,23.4,23.42,1678852,0.0,1.0
2024-06-28,23.39,24.8,23.03,24.57,6103114,23.39,24.8,23.03,24.57,6103114,0.0,1.0
2024-07-01,22.98,23.8367,22.1246,23.57,911595,22.98,23.8367,22.1246,23.57,911595,0.0,1.0
2024-07-02,24.09,24.24,22.77,23.18,712603,24.09,24.24,22.77,23.18,712603,0.0,1.0
2024-07-03,25.95,26.2798,24.1,24.16,1037313,25.95,26.2798,24.1,24.16,1037313,0.0,1.0
2024-07-05,25.65,26.73,25.28,26.29,1130018,25.65,26.73,25.28,26.29,1130018,0.0,1.0
2024-07-08,28.06,28.8,25.85,25.96,2380566,28.06,28.8,25.85,25.96,2380566,0.0,1.0
2024-07-09,27.28,29.14,27.22,28.4,1581286,27.28,29.14,27.22,28.4,1581286,0.0,1.0
2024-07-10,27.43,27.651,26.18,27.6,887121,27.43,27.651,26.18,27.6,887121,0.0,1.0
2024-07-11,29.07,29.5,27.81,28.09,1181358,29.07,29.5,27.81,28.09,1181358,0.0,1.0
2024-07-12,29.8,30.1,28.6201,29.2,1705124,29.8,30.1,28.6201,29.2,1705124,0.0,1.0
2024-07-15,31.19,31.38,28.97,30.02,1378876,31.19,31.38,28.97,30.02,1378876,0.0,1.0
2024-07-16,32.42,32.7,31.3,31.69,1868985,32.42,32.7,31.3,31.69,1868985,0.0,1.0
2024-07-17,28.995,32.67,28.21,31.4,2432720,28.995,32.67,28.21,31.4,2432720,0.0,1.0
2024-07-18,26.23,30.32,26.1719,29.32,2078586,26.23,30.32,26.1719,29.32,2078586,0.0,1.0
2024-07-19,26.25,27.2,25.55,26.29,857756,26.25,27.2,25.55,26.29,857756,0.0,1.0
2024-07-22,28.53,28.9699,27.08,27.58,1249104,28.53,28.9699,27.08,27.58,1249104,0.0,1.0
2024-07-23,28.78,30.84,28.42,28.44,1531236,28.78,30.84,28.42,28.44,1531236,0.0,1.0
2024-07-24,26.37,27.98,26.24,27.85,831874,26.37,27.98,26.24,27.85,831874,0.0,1.0
2024-07-25,25.04,26.97,24.69,26.97,1128898,25.04,26.97,24.69,26.97,1128898,0.0,1.0
2024-07-26,25.44,26.0,24.97,25.87,601818,25.44,26.0,24.97,25.87,601818,0.0,1.0
2024-07-29,24.5,26.71,24.09,26.34,907680,24.5,26.71,24.09,26.34,907680,0.0,1.0
2024-07-30,23.11,25.07,22.93,24.5,947049,23.11,25.07,22.93,24.5,947049,0.0,1.0
2024-07-31,24.16,25.21,23.2,23.62,910958,24.16,25.21,23.2,23.62,910958,0.0,1.0
2024-08-01,22.67,25.3199,22.33,24.2,914144,22.67,25.3199,22.33,24.2,914144,0.0,1.0
2024-08-02,21.42,21.66,20.61,20.99,899085,21.42,21.66,20.61,20.99,899085,0.0,1.0
2024-08-05,20.4,20.45,17.22,18.23,995574,20.4,20.45,17.22,18.23,995574,0.0,1.0
2024-08-06,20.59,21.95,19.76,21.61,987129,20.59,21.95,19.76,21.61,987129,0.0,1.0
2024-08-07,18.71,19.44,17.02,19.0,2316646,18.71,19.44,17.02,19.0,2316646,0.0,1.0
2024-08-08,20.32,20.505,18.58,19.39,772900,20.32,20.505,18.58,19.39,772900,0.0,1.0
2024-08-09,19.98,20.8399,19.26,20.4,789330,19.98,20.8399,19.26,20.4,789330,0.0,1.0
2024-08-12,19.72,20.88,19.55,20.36,644316,19.72,20.88,19.55,20.36,644316,0.0,1.0
2024-08-13,20.66,20.97,20.05,20.05,721376,20.66,20.97,20.05,20.05,721376,0.0,1.0
2024-08-14,20.52,22.01,20.3432,21.371,474539,20.52,22.01,20.3432,21.371,474539,0.0,1.0
2024-08-15,21.22,21.6899,20.72,21.23,1225820,21.22,21.6899,20.72,21.23,1225820,0.0,1.0
2024-08-16,21.38,21.58,20.81,21.11,632605,21.38,21.58,20.81,21.11,632605,0.0,1.0
2024-08-19,22.29,22.38,21.2,21.24,617907,22.29,22.38,21.2,21.24,617907,0.0,1.0
2024-08-20,20.41,22.8899,20.14,22.4,736350,20.41,22.8899,20.14,22.4,736350,0.0,1.0
2024-08-21,20.65,20.98,19.95,20.5,582177,20.65,20.98,19.95,20.5,582177,0.0,1.0
2024-08-22,19.975,20.835,19.91,20.69,353455,19.975,20.835,19.91,20.69,353455,0.0,1.0
2024-08-23,21.28,21.59,20.11,20.21,725501,21.28,21.59,20.11,20.21,725501,0.0,1.0
2024-08-26,20.99,21.315,20.58,21.3,457981,20.99,21.315,20.58,21.3,457981,0.0,1.0
2024-08-27,20.515,21.06,20.35,20.55,392260,20.515,21.06,20.35,20.55,392260,0.0,1.0
2024-08-28,19.35,20.65,19.29,20.21,555541,19.35,20.65,19.29,20.21,555541,0.0,1.0
2024-08-29,19.79,20.06,19.46,19.71,500197,19.79,20.06,19.46,19.71,500197,0.0,1.0
2024-08-30,20.22,20.36,19.64,20.11,933148,20.22,20.36,19.64,20.11,933148,0.0,1.0
2024-09-03,18.85,19.63,18.61,19.58,783713,18.85,19.63,18.61,19.58,783713,0.0,1.0
2024-09-04,18.73,19.365,18.33,18.68,410600,18.73,19.365,18.33,18.68,410600,0.0,1.0
2024-09-05,18.78,19.13,18.6,18.73,404307,18.78,19.13,18.6,18.73,404307,0.0,1.0
2024-09-06,18.42,18.9899,17.91,18.75,633607,18.42,18.9899,17.91,18.75,633607,0.0,1.0
2024-09-09,19.95,20.065,18.47,18.75,653748,19.95,20.065,18.47,18.75,653748,0.0,1.0
2024-09-10,22.72,22.76,20.12,20.46,1279118,22.72,22.76,20.12,20.46,1279118,0.0,1.0
2024-09-11,21.93,23.59,21.66,22.96,1328016,21.93,23.59,21.66,22.96,1328016,0.0,1.0
2024-09-12,21.68,22.8999,21.52,22.46,1568034,21.68,22.8999,21.52,22.46,1568034,0.0,1.0
2024-09-13,21.44,22.75,21.27,22.01,1681441,21.44,22.75,21.27,22.01,1681441,0.0,1.0
2024-09-16,21.68,21.75,20.34,21.38,1823821,21.68,21.75,20.34,21.38,1823821,0.0,1.0
2024-09-17,21.33,22.29,21.195,22.2,547960,21.33,22.29,21.195,22.2,547960,0.0,1.0
2024-09-18,20.725,22.05,20.6989,21.24,518564,20.725,22.05,20.6989,21.24,518564,0.0,1.0
2024-09-19,21.9,22.295,20.9601,21.62,535075,21.9,22.295,20.9601,21.62,535075,0.0,1.0
2024-09-20,22.03,22.29,21.54,21.8,1749036,22.03,22.29,21.54,21.8,1749036,0.0,1.0
2024-09-23,24.44,25.2194,22.052,22.17,3254568,24.44,25.2194,22.052,22.17,3254568,0.0,1.0
2024-09-24,24.03,24.6977,23.0,24.46,1685045,24.03,24.6977,23.0,24.46,1685045,0.0,1.0
2024-09-25,23.35,24.79,23.23,23.95,1188708,23.35,24.79,23.23,23.95,1188708,0.0,1.0
2024-09-26,22.06,24.54,21.35,24.0,1654186,22.06,24.54,21.35,24.0,1654186,0.0,1.0
2024-09-27,22.98,23.33,21.805,22.2,866384,22.98,23.33,21.805,22.2,866384,0.0,1.0
2024-09-30,23.6,24.31,22.4,22.82,852496,23.6,24.31,22.4,22.82,852496,0.0,1.0
2024-10-01,21.33,23.85,21.11,23.85,1230241,21.33,23.85,21.11,23.85,1230241,0.0,1.0
2024-10-02,21.88,21.968,20.6,21.21,754969,21.88,21.968,20.6,21.21,754969,0.0,1.0
2024-10-03,21.51,22.22,20.9,21.74,641204,21.51,22.22,20.9,21.74,641204,0.0,1.0
2024-10-04,23.96,24.28,22.16,22.5,1276642,23.96,24.28,22.16,22.5,1276642,0.0,1.0
2024-10-07,23.49,24.3,23.0101,23.88,824018,23.49,24.3,23.0101,23.88,824018,0.0,1.0
2024-10-08,22.6,24.52,22.58,23.47,1169037,22.6,24.52,22.58,23.47,1169037,0.0,1.0
2024-10-09,23.72,24.1787,22.25,22.52,1231560,23.72,24.1787,22.25,22.52,1231560,0.0,1.0
2024-10-10,22.17,23.33,21.17,23.16,1712475,22.17,23.33,21.17,23.16,1712475,0.0,1.0
2024-10-11,24.0,24.45,21.7022,22.01,1214711,24.0,24.45,21.7022,22.01,1214711,0.0,1.0
2024-10-14,23.81,24.46,23.44,24.11,729519,23.81,24.46,23.44,24.11,729519,0.0,1.0
2024-10-15,23.27,23.98,22.68,23.81,591020,23.27,23.98,22.68,23.81,591020,0.0,1.0
2024-10-16,26.39,26.665,23.13,23.7,2121271,26.39,26.665,23.13,23.7,2121271,0.0,1.0
2024-10-17,24.73,27.0999,24.65,26.7,1706447,24.73,27.0999,24.65,26.7,1706447,0.0,1.0
2024-10-18,24.92,25.59,24.0256,25.0,1119751,24.92,25.59,24.0256,25.0,1119751,0.0,1.0
2024-10-21,23.85,24.91,22.37,24.91,1703207,23.85,24.91,22.37,24.91,1703207,0.0,1.0
2024-10-22,23.36,23.73,23.07,23.46,552093,23.36,23.73,23.07,23.46,552093,0.0,1.0
2024-10-23,22.19,23.29,21.96,22.82,904584,22.19,23.29,21.96,22.82,904584,0.0,1.0
2024-10-24,22.64,22.99,22.15,22.36,696661,22.64,22.99,22.15,22.36,696661,0.0,1.0
2024-10-25,22.93,23.815,22.77,23.05,538284,22.93,23.815,22.77,23.05,538284,0.0,1.0
2024-10-28,24.22,24.69,23.3,23.3,892732,24.22,24.69,23.3,23.3,892732,0.0,1.0
2024-10-29,24.08,24.52,23.51,24.52,618022,24.08,24.52,23.51,24.52,618022,0.0,1.0
2024-10-30,23.48,24.33,22.93,23.56,776121,23.48,24.33,22.93,23.56,776121,0.0,1.0
2024-10-31,24.52,26.56,22.72,24.5,2244937,24.52,26.56,22.72,24.5,2244937,0.0,1.0
2024-11-01,28.54,29.6,24.5563,24.75,2745563,28.54,29.6,24.5563,24.75,2745563,0.0,1.0
2024-11-04,27.04,29.07,26.66,28.05,1809214,27.04,29.07,26.66,28.05,1809214,0.0,1.0
2024-11-05,28.7,28.9452,27.11,27.34,960630,28.7,28.9452,27.11,27.34,960630,0.0,1.0
2024-11-06,28.62,30.075,27.52,29.7,1075616,28.62,30.075,27.52,29.7,1075616,0.0,1.0
2024-11-07,28.31,30.184,28.05,28.56,1798632,28.31,30.184,28.05,28.56,1798632,0.0,1.0
2024-11-08,34.14,35.08,27.7,28.1,4559889,34.14,35.08,27.7,28.1,4559889,0.0,1.0
2024-11-11,36.81,37.0,33.8911,36.61,2944066,36.81,37.0,33.8911,36.61,2944066,0.0,1.0
2024-11-12,36.06,37.4,34.87,35.7301,1474952,36.06,37.4,34.87,35.7301,1474952,0.0,1.0
2024-11-13,36.65,38.02,35.18,37.0,1691557,36.65,38.02,35.18,37.0,1691557,0.0,1.0
2024-11-14,31.905,37.25,30.01,36.8,3184701,31.905,37.25,30.01,36.8,3184701,0.0,1.0
2024-11-15,30.08,31.98,29.4,31.98,1524741,30.08,31.98,29.4,31.98,1524741,0.0,1.0
2024-11-18,30.57,32.38,30.21,30.5,1389099,30.57,32.38,30.21,30.5,1389099,0.0,1.0
2024-11-19,31.57,32.09,29.55,29.78,1119037,31.57,32.09,29.55,29.78,1119037,0.0,1.0
2024-11-20,31.16,32.23,30.4042,31.56,701322,31.16,32.23,30.4042,31.56,701322,0.0,1.0
2024-11-21,33.96,35.09,31.6,31.6,1968278,33.96,35.09,31.6,31.6,1968278,0.0,1.0
2024-11-22,34.22,34.98,31.8405,34.3,1150774,34.22,34.98,31.8405,34.3,1150774,0.0,1.0
2024-11-25,34.61,37.08,33.83,35.52,1933653,34.61,37.08,33.83,35.52,1933653,0.0,1.0
2024-11-26,33.68,34.82,33.44,34.21,824855,33.68,34.82,33.44,34.21,824855,0.0,1.0
2024-11-27,32.37,35.783,31.73,34.47,1013950,32.37,35.783,31.73,34.47,1013950,0.0,1.0
2024-11-29,34.06,34.7,32.79,33.02,518559,34.06,34.7,32.79,33.02,518559,0.0,1.0
2024-12-02,34.49,36.39,33.9,34.7,1277614,34.49,36.39,33.9,34.7,1277614,0.0,1.0
2024-12-03,32.84,34.59,32.11,33.55,1108244,32.84,34.59,32.11,33.55,1108244,0.0,1.0
2024-12-04,35.23,35.5,32.64,33.3,1219163,35.23,35.5,32.64,33.3,1219163,0.0,1.0
2024-12-05,34.89,37.9,34.55,36.05,1847361,34.89,37.9,34.55,36.05,1847361,0.0,1.0
2024-12-06,31.2,35.8458,30.13,35.3,2656488,31.2,35.8458,30.13,35.3,2656488,0.0,1.0
2024-12-09,28.73,31.45,28.35,31.45,2048753,28.73,31.45,28.35,31.45,2048753,0.0,1.0
2024-12-10,27.04,29.01,26.92,28.45,1501838,27.04,29.01,26.92,28.45,1501838,0.0,1.0
2024-12-11,28.81,29.35,26.8,27.55,1737369,28.81,29.35,26.8,27.55,1737369,0.0,1.0
2024-12-12,26.37,28.7113,25.9091,28.54,1700474,26.37,28.7113,25.9091,28.54,1700474,0.0,1.0
2024-12-13,25.83,27.0,25.54,26.79,961065,25.83,27.0,25.54,26.79,961065,0.0,1.0
2024-12-16,25.78,26.75,25.5,25.91,1656142,25.78,26.75,25.5,25.91,1656142,0.0,1.0
2024-12-17,25.925,26.0,24.55,25.25,1423713,25.925,26.0,24.55,25.25,1423713,0.0,1.0
2024-12-18,24.95,27.71,24.3756,26.325,1925167,24.95,27.71,24.3756,26.325,1925167,0.0,1.0
2024-12-19,24.14,25.82,23.87,25.49,1105118,24.14,25.82,23.87,25.49,1105118,0.0,1.0
2024-12-20,25.15,25.65,23.57,23.72,1325874,25.15,25.65,23.57,23.72,1325874,0.0,1.0
2024-12-23,25.31,25.91,25.0101,25.27,817933,25.31,25.91,25.0101,25.27,817933,0.0,1.0
2024-12-24,25.02,25.48,24.44,25.11,543258,25.02,25.48,24.44,25.11,543258,0.0,1.0
2024-12-26,26.48,26.56,24.27,24.82,881401,26.48,26.56,24.27,24.82,881401,0.0,1.0
2024-12-27,25.06,26.255,24.25,26.01,1015119,25.06,26.255,24.25,26.01,1015119,0.0,1.0
2024-12-30,25.2,25.42,23.17,24.44,1239107,25.2,25.42,23.17,24.44,1239107,0.0,1.0
2024-12-31,24.63,25.816962,24.13,25.63,1242763,24.63,25.816962,24.13,25.63,1242763,0.0,1.0
2025-01-02,25.55,26.5956,24.93,25.25,985004,25.55,26.5956,24.93,25.25,985004,0.0,1.0
2025-01-03,28.68,28.85,25.91,25.91,1483049,28.68,28.85,25.91,25.91,1483049,0.0,1.0
2025-01-06,29.14,30.2924,28.84,29.95,1162749,29.14,30.2924,28.84,29.95,1162749,0.0,1.0
2025-01-07,28.55,29.9,27.4794,29.57,1003308,28.55,29.9,27.4794,29.57,1003308,0.0,1.0
2025-01-08,27.165,28.5499,26.45,27.84,817760,27.165,28.5499,26.45,27.84,817760,0.0,1.0
2025-01-10,27.08,27.13,25.8,26.78,685659,27.08,27.13,25.8,26.78,685659,0.0,1.0
2025-01-13,26.08,26.36,25.03,26.0,809151,26.08,26.36,25.03,26.0,809151,0.0,1.0
2025-01-14,26.39,27.16,25.61,26.7,1237980,26.39,27.16,25.61,26.7,1237980,0.0,1.0
2025-01-15,28.05,28.37,27.35,28.02,681595,28.05,28.37,27.35,28.02,681595,0.0,1.0
2025-01-16,27.81,28.47,27.65,28.09,496680,27.81,28.47,27.65,28.09,496680,0.0,1.0
2025-01-17,27.81,28.78,27.79,28.25,685824,27.81,28.78,27.79,28.25,685824,0.0,1.0
2025-01-21,28.74,29.33,26.5,28.39,1362600,28.74,29.33,26.5,28.39,1362600,0.0,1.0
2025-01-22,28.87,29.96,28.15,29.02,999468,28.87,29.96,28.15,29.02,999468,0.0,1.0
2025-01-23,29.72,29.8,28.0001,28.44,623744,29.72,29.8,28.0001,28.44,623744,0.0,1.0
2025-01-24,29.04,30.1669,28.8,29.99,624113,29.04,30.1669,28.8,29.99,624113,0.0,1.0
2025-01-27,26.03,26.85,24.9,26.74,1617501,26.03,26.85,24.9,26.74,1617501,0.0,1.0
2025-01-28,26.19,26.51,25.05,26.16,904435,26.19,26.51,25.05,26.16,904435,0.0,1.0
2025-01-29,26.1,26.5754,25.409,26.3,575861,26.1,26.5754,25.409,26.3,575861,0.0,1.0
2025-01-30,27.31,27.745,26.495,26.61,715579,27.31,27.745,26.495,26.61,715579,0.0,1.0
2025-01-31,26.27,28.3499,26.04,27.42,1165761,26.27,28.3499,26.04,27.42,1165761,0.0,1.0
2025-02-03,26.32,26.7,24.71,24.91,704006,26.32,26.7,24.71,24.91,704006,0.0,1.0
2025-02-04,25.32,26.64,25.03,26.34,1073427,25.32,26.64,25.03,26.34,1073427,0.0,1.0
2025-02-05,25.52,26.12,25.01,25.48,1493744,25.52,26.12,25.01,25.48,1493744,0.0,1.0
2025-02-06,34.24,35.4399,26.8601,28.0,6587335,34.24,35.4399,26.8601,28.0,6587335,0.0,1.0
2025-02-07,32.85,35.07,31.3209,31.47,3062015,32.85,35.07,31.3209,31.47,3062015,0.0,1.0
2025-02-10,32.59,34.49,32.11,33.22,1390938,32.59,34.49,32.11,33.22,1390938,0.0,1.0
2025-02-11,31.72,33.265,31.26,31.9,1475201,31.72,33.265,31.26,31.9,1475201,0.0,1.0
2025-02-12,30.35,31.25,30.2228,30.98,807402,30.35,31.25,30.2228,30.98,807402,0.0,1.0
2025-02-13,31.69,31.94,30.22,31.04,806525,31.69,31.94,30.22,31.04,806525,0.0,1.0
2025-02-14,31.16,32.38,29.66,31.824,923966,31.16,32.38,29.66,31.824,923966,0.0,1.0
2025-02-18,32.41,32.8789,31.21,31.46,914584,32.41,32.8789,31.21,31.46,914584,0.0,1.0
2025-02-19,31.45,33.18,31.14,32.38,633625,31.45,33.18,31.14,32.38,633625,0.0,1.0
2025-02-20,28.83,31.33,27.77,31.33,1106272,28.83,31.33,27.77,31.33,1106272,0.0,1.0
2025-02-21,25.7,29.29,25.412,29.29,1490728,25.7,29.29,25.412,29.29,1490728,0.0,1.0
2025-02-24,23.96,25.77,23.79,25.74,1264347,23.96,25.77,23.79,25.74,1264347,0.0,1.0
2025-02-25,22.38,23.5,21.46,23.5,2065153,22.38,23.5,21.46,23.5,2065153,0.0,1.0
2025-02-26,23.74,24.0131,23.01,23.08,1383352,23.74,24.0131,23.01,23.08,1383352,0.0,1.0
2025-02-27,22.12,24.39,21.99,24.33,1027135,22.12,24.39,21.99,24.33,1027135,0.0,1.0
2025-02-28,22.71,23.13,21.56,21.83,841093,22.71,23.13,21.56,21.83,841093,0.0,1.0
2025-03-03,20.01,23.015,19.95,23.0,1293325,20.01,23.015,19.95,23.0,1293325,0.0,1.0
2025-03-04,19.39,20.12,18.27,19.12,1324451,19.39,20.12,18.27,19.12,1324451,0.0,1.0
2025-03-05,19.99,20.1,18.99,19.66,732022,19.99,20.1,18.99,19.66,732022,0.0,1.0
2025-03-06,19.17,20.33,18.7604,19.25,901040,19.17,20.33,18.7604,19.25,901040,0.0,1.0
2025-03-07,19.25,19.5,18.08,18.89,1440263,19.25,19.5,18.08,18.89,1440263,0.0,1.0
2025-03-10,17.54,18.43,17.08,18.33,1257258,17.54,18.43,17.08,18.33,1257258,0.0,1.0
2025-03-11,18.57,19.04,17.32,17.54,953837,18.57,19.04,17.32,17.54,953837,0.0,1.0
2025-03-12,19.21,19.76,18.8,19.3,775186,19.21,19.76,18.8,19.3,775186,0.0,1.0
2025-03-13,18.64,19.25,18.24,19.04,705772,18.64,19.25,18.24,19.04,705772,0.0,1.0
2025-03-14,20.0,20.06,18.9,19.3,711327,20.0,20.06,18.9,19.3,711327,0.0,1.0
2025-03-17,19.91,20.33,19.53,19.9,694391,19.91,20.33,19.53,19.9,694391,0.0,1.0
2025-03-18,19.04,19.71,18.8,19.71,504612,19.04,19.71,18.8,19.71,504612,0.0,1.0
2025-03-19,20.05,20.2213,19.05,19.21,540498,20.05,20.2213,19.05,19.21,540498,0.0,1.0
2025-03-20,20.07,20.45,19.51,19.53,805563,20.07,20.45,19.51,19.53,805563,0.0,1.0
2025-03-21,19.84,20.0,19.1,19.61,876264,19.84,20.0,19.1,19.61,876264,0.0,1.0
2025-03-24,21.59,21.9,20.65,20.65,837198,21.59,21.9,20.65,20.65,837198,0.0,1.0
2025-03-25,21.48,21.74,21.0,21.4,487556,21.48,21.74,21.0,21.4,487556,0.0,1.0
2025-03-26,20.38,21.5799,20.075,21.31,601950,20.38,21.5799,20.075,21.31,601950,0.0,1.0
2025-03-27,19.4,20.22,19.34,20.05,533175,19.4,20.22,19.34,20.05,533175,0.0,1.0
2025-03-28,18.78,19.57,18.7,19.22,465581,18.78,19.57,18.7,19.22,465581,0.0,1.0
2025-03-31,18.14,18.37,17.32,18.015,689475,18.14,18.37,17.32,18.015,689475,0.0,1.0
2025-04-01,18.4,18.58,17.72,18.1,488809,18.4,18.58,17.72,18.1,488809,0.0,1.0
2025-04-02,18.94,19.34,17.7,17.78,368946,18.94,19.34,17.7,17.78,368946,0.0,1.0
2025-04-03,16.67,17.5728,16.4706,17.02,818576,16.67,17.5728,16.4706,17.02,818576,0.0,1.0
2025-04-04,15.8,15.94,13.98,15.64,1059918,15.8,15.94,13.98,15.64,1059918,0.0,1.0
2025-04-07,16.61,17.5484,14.01,14.04,909000,16.61,17.5484,14.01,14.04,909000,0.0,1.0
2025-04-08,16.0,17.9,15.52,17.82,722872,16.0,17.9,15.52,17.82,722872,0.0,1.0
2025-04-09,18.81,19.23,15.75,15.8,1090333,18.81,19.23,15.75,15.8,1090333,0.0,1.0
2025-04-10,17.46,18.1139,16.9,18.0,632728,17.46,18.1139,16.9,18.0,632728,0.0,1.0
2025-04-11,18.0,18.2171,17.07,17.53,484139,18.0,18.2171,17.07,17.53,484139,0.0,1.0
2025-04-14,18.18,18.78,17.69,18.59,420664,18.18,18.78,17.69,18.59,420664,0.0,1.0
2025-04-15,18.25,18.6,18.0,18.215,350865,18.25,18.6,18.0,18.215,350865,0.0,1.0
2025-04-16,18.18,18.27,17.575,17.64,357820,18.18,18.27,17.575,17.64,357820,0.0,1.0
2025-04-17,18.41,18.66,17.71,18.3,333285,18.41,18.66,17.71,18.3,333285,0.0,1.0
2025-04-21,17.52,18.0871,17.14,18.0,466944,17.52,18.0871,17.14,18.0,466944,0.0,1.0
2025-04-22,18.42,18.78,17.67,17.96,389709,18.42,18.78,17.67,17.96,389709,0.0,1.0
2025-04-23,18.57,20.1,18.54,19.88,566874,18.57,20.1,18.54,19.88,566874,0.0,1.0
2025-04-24,20.13,20.44,18.73,18.73,674298,20.13,20.44,18.73,18.73,674298,0.0,1.0
2025-04-25,20.29,20.62,19.84,20.01,458095,20.29,20.62,19.84,20.01,458095,0.0,1.0
2025-04-28,20.11,20.589,19.69,20.2,271758,20.11,20.589,19.69,20.2,271758,0.0,1.0
2025-04-29,20.22,20.4479,19.6,20.06,267158,20.22,20.4479,19.6,20.06,267158,0.0,1.0
2025-04-30,19.85,19.92,18.8501,19.45,459460,19.85,19.92,18.8501,19.45,459460,0.0,1.0
2025-05-01,20.29,20.85,19.915,20.28,441561,20.29,20.85,19.915,20.28,441561,0.0,1.0
2025-05-02,21.1,21.64,20.5533,20.72,505938,21.1,21.64,20.5533,20.72,505938,0.0,1.0
2025-05-05,20.58,21.15,20.5104,20.96,375573,20.58,21.15,20.5104,20.96,375573,0.0,1.0
2025-05-06,20.85,21.0,20.13,20.13,378350,20.85,21.0,20.13,20.13,378350,0.0,1.0
2025-05-07,20.72,21.0999,20.43,21.0,315983,20.72,21.0999,20.43,21.0,315983,0.0,1.0
2025-05-08,21.39,21.79,20.7,21.13,403057,21.39,21.79,20.7,21.13,403057,0.0,1.0
2025-05-09,21.6,21.8678,21.27,21.5,391531,21.6,21.8678,21.27,21.5,391531,0.0,1.0
2025-05-12,22.8,23.58,22.62,23.0,680808,22.8,23.58,22.62,23.0,680808,0.0,1.0
2025-05-13,23.58,24.3089,22.96,22.96,697675,23.58,24.3089,22.96,22.96,697675,0.0,1.0
2025-05-14,23.74,24.25,23.36,23.77,539349,23.74,24.25,23.36,23.77,539349,0.0,1.0
2025-05-15,23.52,23.725,22.78,23.46,323000,23.52,23.725,22.78,23.46,323000,0.0,1.0
2025-05-16,24.02,24.26,23.4,23.55,399497,24.02,24.26,23.4,23.55,399497,0.0,1.0
2025-05-19,24.76,24.78,23.18,23.18,743433,24.76,24.78,23.18,23.18,743433,0.0,1.0
2025-05-20,24.68,24.89,24.0,24.89,665914,24.68,24.89,24.0,24.89,665914,0.0,1.0
2025-05-21,24.19,25.28,23.77,24.28,1396332,24.19,25.28,23.77,24.28,1396332,0.0,1.0
2025-05-22,25.19,25.96,22.85,25.5,2250563,25.19,25.96,22.85,25.5,2250563,0.0,1.0
2025-05-23,25.28,25.35,24.0027,24.3,822242,25.28,25.35,24.0027,24.3,822242,0.0,1.0
2025-05-27,27.38,27.4,25.07,26.0,1448488,27.38,27.4,25.07,26.0,1448488,0.0,1.0
2025-05-28,27.89,28.0,26.7,28.0,1116366,27.89,28.0,26.7,28.0,1116366,0.0,1.0
2025-05-29,28.04,28.51,27.0,28.51,741283,28.04,28.51,27.0,28.51,741283,0.0,1.0
2025-05-30,28.26,28.6,27.04,27.6,975895,28.26,28.6,27.04,27.6,975895,0.0,1.0
2025-06-02,28.82,29.22,27.8,28.13,1051120,28.82,29.22,27.8,28.13,1051120,0.0,1.0
2025-06-03,30.06,30.36,28.69,29.11,1005643,30.06,30.36,28.69,29.11,1005643,0.0,1.0
2025-06-04,30.71,31.25,29.47,30.07,1144848,30.71,31.25,29.47,30.07,1144848,0.0,1.0
2025-06-05,31.86,32.48,30.51,30.87,1405595,31.86,32.48,30.51,30.87,1405595,0.0,1.0
2025-06-06,31.48,32.46,31.14,32.05,1246348,31.48,32.46,31.14,32.05,1246348,0.0,1.0
2025-06-09,33.09,33.345,31.77,31.87,996454,33.09,33.345,31.77,31.87,996454,0.0,1.0
2025-06-10,34.45,34.77,33.0741,33.4,1371292,34.45,34.77,33.0741,33.4,1371292,0.0,1.0
2025-06-11,29.67,30.3799,28.01,28.6,6552729,29.67,30.3799,28.01,28.6,6552729,0.0,1.0
2025-06-12,29.23,30.2265,28.55,29.52,1796817,29.23,30.2265,28.55,29.52,1796817,0.0,1.0
2025-06-13,29.35,30.65,28.12,28.18,1834192,29.35,30.65,28.12,28.18,1834192,0.0,1.0
2025-06-16,29.62,30.4845,29.32,30.0,995977,29.62,30.4845,29.32,30.0,995977,0.0,1.0
2025-06-17,29.88,30.5,29.07,29.28,1055270,29.88,30.5,29.07,29.28,1055270,0.0,1.0
2025-06-18,30.83,31.12,29.15,29.85,1114183,30.83,31.12,29.15,29.85,1114183,0.0,1.0
2025-06-20,30.4,31.1,30.03,31.1,1136342,30.4,31.1,30.03,31.1,1136342,0.0,1.0
2025-06-23,32.42,32.46,29.14,30.0,1465423,32.42,32.46,29.14,30.0,1465423,0.0,1.0
2025-06-24,33.53,33.77,32.24,32.85,1110238,33.53,33.77,32.24,32.85,1110238,0.0,1.0
2025-06-25,34.045,34.15,33.055,33.82,916878,34.045,34.15,33.055,33.82,916878,0.0,1.0
2025-06-26,36.68,36.78,33.69,34.2,1442154,36.68,36.78,33.69,34.2,1442154,0.0,1.0
2025-06-27,36.44,37.8899,35.76,36.95,1778541,36.44,37.8899,35.76,36.95,1778541,0.0,1.0
2025-06-30,36.69,37.53,36.12,36.46,1340460,36.69,37.53,36.12,36.46,1340460,0.0,1.0
2025-07-01,35.98,36.75,34.87,36.04,1006890,35.98,36.75,34.87,36.04,1006890,0.0,1.0
2025-07-02,39.19,39.6988,35.59,36.04,1804861,39.19,39.6988,35.59,36.04,1804861,0.0,1.0
2025-07-03,39.9,41.1,39.35,39.51,885580,39.9,41.1,39.35,39.51,885580,0.0,1.0
2025-07-07,40.26,40.3,38.42,39.76,942440,40.26,40.3,38.42,39.76,942440,0.0,1.0
2025-07-08,38.93,40.53,38.27,40.52,999805,38.93,40.53,38.27,40.52,999805,0.0,1.0
2025-07-09,39.91,40.34,39.0,39.99,857614,39.91,40.34,39.0,39.99,857614,0.0,1.0
2025-07-10,39.715,40.33,38.45,40.02,886951,39.715,40.33,38.45,40.02,886951,0.0,1.0
2025-07-11,39.17,40.4,38.6,39.35,716305,39.17,40.4,38.6,39.35,716305,0.0,1.0
2025-07-14,40.71,41.3799,38.6,39.0,1049317,40.71,41.3799,38.6,39.0,1049317,0.0,1.0
2025-07-15,40.96,41.4,40.29,41.4,987010,40.96,41.4,40.29,41.4,987010,0.0,1.0
2025-07-16,41.07,41.64,39.57,41.03,872963,41.07,41.64,39.57,41.03,872963,0.0,1.0
2025-07-17,41.38,42.075,40.78,41.11,809411,41.38,42.075,40.78,41.11,809411,0.0,1.0
2025-07-18,42.72,43.41,41.15,41.38,1279561,42.72,43.41,41.15,41.38,1279561,0.0,1.0
2025-07-21,42.3,43.27,42.05,43.09,856516,42.3,43.27,42.05,43.09,856516,0.0,1.0
2025-07-22,41.23,42.28,38.8,42.01,1127049,41.23,42.28,38.8,42.01,1127049,0.0,1.0
2025-07-23,42.96,43.15,41.11,41.43,885274,42.96,43.15,41.11,41.43,885274,0.0,1.0
2025-07-24,43.01,43.5,42.6,43.13,612407,43.01,43.5,42.6,43.13,612407,0.0,1.0
2025-07-25,43.2,44.74,42.73,43.5,1002958,43.2,44.74,42.73,43.5,1002958,0.0,1.0
2025-07-28,43.76,44.17,42.55,44.17,777801,43.76,44.17,42.55,44.17,777801,0.0,1.0
2025-07-29,43.48,44.61,43.33,44.23,796957,43.48,44.61,43.33,44.23,796957,0.0,1.0
2025-07-30,43.94,44.8499,43.24,43.55,1223483,43.94,44.8499,43.24,43.55,1223483,0.0,1.0
2025-07-31,56.85,57.855,47.7,47.8,5321388,56.85,57.855,47.7,47.8,5321388,0.0,1.0
2025-08-01,53.75,55.36,50.67,53.205,2403730,53.75,55.36,50.67,53.205,2403730,0.0,1.0
2025-08-04,55.52,56.605,53.71,54.79,1662247,55.52,56.605,53.71,54.79,1662247,0.0,1.0
2025-08-05,55.62,58.4159,54.6187,56.15,1268765,55.62,58.4159,54.6187,56.15,1268765,0.0,1.0
2025-08-06,54.87,55.7786,54.23,55.53,794899,54.87,55.7786,54.23,55.53,794899,0.0,1.0
2025-08-07,54.3,55.9899,52.1,55.0,1063580,54.3,55.9899,52.1,55.0,1063580,0.0,1.0
2025-08-08,50.99,54.62,50.45,54.18,1245365,50.99,54.62,50.45,54.18,1245365,0.0,1.0
2025-08-11,52.15,53.67,50.7,51.28,1028284,52.15,53.67,50.7,51.28,1028284,0.0,1.0
2025-08-12,55.885,56.225,52.6,52.6,1114677,55.885,56.225,52.6,52.6,1114677,0.0,1.0
2025-08-13,54.09,57.54,53.0,56.76,1271418,54.09,57.54,53.0,56.76,1271418,0.0,1.0
2025-08-14,52.16,55.4452,51.75,53.34,954555,52.16,55.4452,51.75,53.34,954555,0.0,1.0
2025-08-15,53.06,53.09,50.03,52.15,907688,53.06,53.09,50.03,52.15,907688,0.0,1.0
2025-08-18,53.46,54.57,52.16,53.73,737379,53.46,54.57,52.16,53.73,737379,0.0,1.0
2025-08-19,48.82,53.4132,48.56,52.79,1418601,48.82,53.4132,48.56,52.79,1418601,0.0,1.0
2025-08-20,48.11,48.95,46.46,48.28,1222682,48.11,48.95,46.46,48.28,1222682,0.0,1.0
2025-08-21,48.59,49.41,47.62,47.92,935406,48.59,49.41,47.62,47.92,935406,0.0,1.0
2025-08-22,50.68,51.1987,47.809,48.6,760328,50.68,51.1987,47.809,48.6,760328,0.0,1.0
2025-08-25,49.58,50.81,49.55,50.6,503786,49.58,50.81,49.55,50.6,503786,0.0,1.0
2025-08-26,52.26,52.5,49.44,49.92,964554,52.26,52.5,49.44,49.92,964554,0.0,1.0
2025-08-27,52.105,53.14,51.1,52.51,842436,52.105,53.14,51.1,52.51,842436,0.0,1.0
2025-08-28,53.84,54.62,52.46,52.52,743860,53.84,54.62,52.46,52.52,743860,0.0,1.0
2025-08-29,49.9,53.66,49.7446,53.66,1108914,49.9,53.66,49.7446,53.66,1108914,0.0,1.0
2025-09-02,48.76,49.42,46.46,48.11,807124,48.76,49.42,46.46,48.11,807124,0.0,1.0
2025-09-03,48.63,50.2699,48.49,49.67,707229,48.63,50.2699,48.49,49.67,707229,0.0,1.0
2025-09-04,48.53,49.51,47.36,48.12,1077637,48.53,49.51,47.36,48.12,1077637,0.0,1.0
2025-09-05,48.88,50.1,47.2021,49.63,633533,48.88,50.1,47.2021,49.63,633533,0.0,1.0
2025-09-08,50.08,51.4664,48.8522,49.25,1055089,50.08,51.4664,48.8522,49.25,1055089,0.0,1.0
2025-09-09,49.85,50.63,47.52,50.0,685177,49.85,50.63,47.52,50.0,685177,0.0,1.0
2025-09-10,51.45,53.4944,51.2,51.61,1083693,51.45,53.4944,51.2,51.61,1083693,0.0,1.0
2025-09-11,54.72,54.96,51.9,52.055,1134452,54.72,54.96,51.9,52.055,1134452,0.0,1.0
2025-09-12,56.32,57.3,54.0945,54.95,1329419,56.32,57.3,54.0945,54.95,1329419,0.0,1.0
2025-09-15,56.59,57.2499,55.3,57.0,796099,56.59,57.2499,55.3,57.0,796099,0.0,1.0
2025-09-16,56.51,56.6,54.89,56.5,645242,56.51,56.6,54.89,56.5,645242,0.0,1.0
2025-09-17,60.49,61.11,55.385,56.34,2111366,60.49,61.11,55.385,56.34,2111366,0.0,1.0
2025-09-18,64.49,65.58,60.05,63.055,2386813,64.49,65.58,60.05,63.055,2386813,0.0,1.0
2025-09-19,61.55,65.7,60.65,65.51,2874151,61.55,65.7,60.65,65.51,2874151,0.0,1.0
2025-09-22,64.63,65.1223,60.3095,61.78,1487834,64.63,65.1223,60.3095,61.78,1487834,0.0,1.0
2025-09-23,61.34,64.525,60.06,64.15,1226572,61.34,64.525,60.06,64.15,1226572,0.0,1.0
2025-09-24,59.61,62.41,58.1301,62.1,1230150,59.61,62.41,58.1301,62.1,1230150,0.0,1.0
2025-09-25,57.955,58.98,54.13,56.69,1046245,57.955,58.98,54.13,56.69,1046245,0.0,1.0
2025-09-26,58.57,59.75,57.49,58.86,710479,58.57,59.75,57.49,58.86,710479,0.0,1.0
2025-09-29,60.84,62.0,59.5,59.5,1259251,60.84,62.0,59.5,59.5,1259251,0.0,1.0
2025-09-30,59.39,61.5,57.8,60.93,1059682,59.39,61.5,57.8,60.93,1059682,0.0,1.0
2025-10-01,59.17,60.08,57.62,58.74,661612,59.17,60.08,57.62,58.74,661612,0.0,1.0
2025-10-02,59.25,60.9899,58.26,60.06,809249,59.25,60.9899,58.26,60.06,809249,0.0,1.0
2025-10-03,59.3,62.16,58.38,60.0,1557874,59.3,62.16,58.38,60.0,1557874,0.0,1.0
2025-10-06,60.98,63.6394,58.71,62.4,1069083,60.98,63.6394,58.71,62.4,1069083,0.0,1.0
2025-10-07,56.55,62.79,55.51,61.48,1817990,56.55,62.79,55.51,61.48,1817990,0.0,1.0
2025-10-08,60.7,61.04,57.285,57.32,1112182,60.7,61.04,57.285,57.32,1112182,0.0,1.0
2025-10-09,59.795,61.61,59.19,61.0,831246,59.795,61.61,59.19,61.0,831246,0.0,1.0
2025-10-10,56.24,63.01,56.07,59.735,1255885,56.24,63.01,56.07,59.735,1255885,0.0,1.0
2025-10-13,61.57,62.22,58.2784,58.72,1115749,61.57,62.22,58.2784,58.72,1115749,0.0,1.0
2025-10-14,65.54,66.55,57.011,59.21,1910255,65.54,66.55,57.011,59.21,1910255,0.0,1.0
2025-10-15,66.68,70.4857,63.8438,68.755,1519118,66.68,70.4857,63.8438,68.755,1519118,0.0,1.0
2025-10-16,63.05,68.56,62.19,68.56,822809,63.05,68.56,62.19,68.56,822809,0.0,1.0
2025-10-17,60.02,62.5,57.8,60.86,1009954,60.02,62.5,57.8,60.86,1009954,0.0,1.0
2025-10-20,61.03,63.6999,59.31,61.92,863696,61.03,63.6999,59.31,61.92,863696,0.0,1.0
2025-10-21,59.26,61.07,58.0101,61.07,652054,59.26,61.07,58.0101,61.07,652054,0.0,1.0
2025-10-22,54.78,59.49,52.75,58.83,1737835,54.78,59.49,52.75,58.83,1737835,0.0,1.0
2025-10-23,56.53,57.2,54.01,54.85,870449,56.53,57.2,54.01,54.85,870449,0.0,1.0
2025-10-24,59.58,61.94,57.47,58.4,1093903,59.58,61.94,57.47,58.4,1093903,0.0,1.0
2025-10-27,57.85,61.5899,56.96,61.0,943159,57.85,61.5899,56.96,61.0,943159,0.0,1.0
2025-10-28,57.86,59.36,56.69,57.48,684977,57.86,59.36,56.69,57.48,684977,0.0,1.0
2025-10-29,63.01,64.72,57.97,57.97,1369582,63.01,64.72,57.97,57.97,1369582,0.0,1.0
2025-10-30,58.92,62.6313,58.11,61.78,957218,58.92,62.6313,58.11,61.78,957218,0.0,1.0
2025-10-31,59.23,61.2,58.1,60.79,702134,59.23,61.2,58.1,60.79,702134,0.0,1.0
2025-11-03,60.63,61.3,58.51,59.75,631722,60.63,61.3,58.51,59.75,631722,0.0,1.0
2025-11-04,56.29,58.8,55.26,57.3,676680,56.29,58.8,55.26,57.3,676680,0.0,1.0
2025-11-05,59.42,60.65,56.08,57.2,982769,59.42,60.65,56.08,57.2,982769,0.0,1.0
2025-11-06,36.55,44.8299,36.2,42.81,5403888,36.55,44.8299,36.2,42.81,5403888,0.0,1.0
2025-11-07,38.86,38.87,33.81005,35.8,3040089,38.86,38.87,33.81005,35.8,3040089,0.0,1.0
2025-11-10,36.91,40.9,36.7,40.28,2093153,36.91,40.9,36.7,40.28,2093153,0.0,1.0
2025-11-11,35.32,36.34,34.16,36.34,1494791,35.32,36.34,34.16,36.34,1494791,0.0,1.0
2025-11-12,35.18,36.3999,34.43,35.96,859348,35.18,36.3999,34.43,35.96,859348,0.0,1.0
2025-11-13,33.63,35.1812,32.82,34.79,1379007,33.63,35.1812,32.82,34.79,1379007,0.0,1.0
2025-11-14,33.91,34.8499,31.84,32.07,875342,33.91,34.8499,31.84,32.07,875342,0.0,1.0
2025-11-17,32.13,34.01,31.69,33.74,972307,32.13,34.01,31.69,33.74,972307,0.0,1.0
2025-11-18,31.17,32.57,30.69,31.4,1055951,31.17,32.57,30.69,31.4,1055951,0.0,1.0
2025-11-19,31.18,32.61,30.81,32.17,662948,31.18,32.61,30.81,32.17,662948,0.0,1.0
2025-11-20,29.78,33.42,29.7,32.88,1124203,29.78,33.42,29.7,32.88,1124203,0.0,1.0
2025-11-21,30.38,30.98,28.7,29.73,1198268,30.38,30.98,28.7,29.73,1198268,0.0,1.0
2025-11-24,31.27,31.83,30.54,30.82,879624,31.27,31.83,30.54,30.82,879624,0.0,1.0
2025-11-25,30.75,31.2427,29.53,31.07,999753,30.75,31.2427,29.53,31.07,999753,0.0,1.0
2025-11-26,30.5,31.5,30.27,31.32,1132350,30.5,31.5,30.27,31.32,1132350,0.0,1.0