date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-05-21,4.0,4.63,4.0,4.63,18200,4.0,4.63,4.0,4.63,18200,0.0,1.0
1993-05-24,4.125,4.25,3.75,4.0,35000,4.125,4.25,3.75,4.0,35000,0.0,1.0
1993-05-25,3.75,4.125,3.5,3.75,92300,3.75,4.125,3.5,3.75,92300,0.0,1.0
1993-05-26,3.25,3.75,3.125,3.5,117500,3.25,3.75,3.125,3.5,117500,0.0,1.0
1993-05-27,3.25,3.5,3.125,3.25,111800,3.25,3.5,3.125,3.25,111800,0.0,1.0
1993-05-28,3.25,3.5,2.75,3.0,43700,3.25,3.5,2.75,3.0,43700,0.0,1.0
1993-06-01,3.25,3.25,2.75,3.25,4000,3.25,3.25,2.75,3.25,4000,0.0,1.0
1993-06-02,3.25,3.25,2.625,2.75,461800,3.25,3.25,2.625,2.75,461800,0.0,1.0
1993-06-03,3.25,3.5,3.25,3.375,56400,3.25,3.5,3.25,3.375,56400,0.0,1.0
1993-06-04,3.625,3.625,3.25,3.25,99500,3.625,3.625,3.25,3.25,99500,0.0,1.0
1993-06-07,3.75,3.75,3.25,3.25,6700,3.75,3.75,3.25,3.25,6700,0.0,1.0
1993-06-08,3.375,3.625,3.25,3.375,50200,3.375,3.625,3.25,3.375,50200,0.0,1.0
1993-06-09,3.625,3.625,3.25,3.375,33600,3.625,3.625,3.25,3.375,33600,0.0,1.0
1993-06-10,3.5,3.625,3.375,3.625,64800,3.5,3.625,3.375,3.625,64800,0.0,1.0
1993-06-11,3.875,3.875,3.5,3.5,6200,3.875,3.875,3.5,3.5,6200,0.0,1.0
1993-06-14,3.5,3.688,3.5,3.5,4400,3.5,3.688,3.5,3.5,4400,0.0,1.0
1993-06-15,3.75,3.875,3.5,3.5,108600,3.75,3.875,3.5,3.5,108600,0.0,1.0
1993-06-16,3.5,3.813,3.5,3.563,7000,3.5,3.813,3.5,3.563,7000,0.0,1.0
1993-06-17,3.5,3.75,3.5,3.688,20500,3.5,3.75,3.5,3.688,20500,0.0,1.0
1993-06-18,3.625,3.625,3.5,3.5,9800,3.625,3.625,3.5,3.5,9800,0.0,1.0
1993-06-21,3.5,3.625,3.5,3.625,53800,3.5,3.625,3.5,3.625,53800,0.0,1.0
1993-06-22,3.5,3.625,3.5,3.5,9700,3.5,3.625,3.5,3.5,9700,0.0,1.0
1993-06-23,3.625,3.625,3.25,3.563,15800,3.625,3.625,3.25,3.563,15800,0.0,1.0
1993-06-24,3.5,3.5,3.25,3.25,7900,3.5,3.5,3.25,3.25,7900,0.0,1.0
1993-06-25,3.375,3.375,3.125,3.25,25100,3.375,3.375,3.125,3.25,25100,0.0,1.0
1993-06-28,3.125,3.5,3.125,3.5,7700,3.125,3.5,3.125,3.5,7700,0.0,1.0
1993-06-29,3.125,3.5,3.125,3.125,5900,3.125,3.5,3.125,3.125,5900,0.0,1.0
1993-06-30,3.0,3.375,3.0,3.125,40600,3.0,3.375,3.0,3.125,40600,0.0,1.0
1993-07-01,2.875,3.0,2.75,3.0,147300,2.875,3.0,2.75,3.0,147300,0.0,1.0
1993-07-02,3.0,3.0,2.75,2.875,15000,3.0,3.0,2.75,2.875,15000,0.0,1.0
1993-07-06,2.375,2.75,2.375,2.75,23300,2.375,2.75,2.375,2.75,23300,0.0,1.0
1993-07-07,2.0,2.75,2.0,2.75,24900,2.0,2.75,2.0,2.75,24900,0.0,1.0
1993-07-08,2.375,2.375,2.0,2.0,2800,2.375,2.375,2.0,2.0,2800,0.0,1.0
1993-07-09,2.75,2.75,2.125,2.375,27100,2.75,2.75,2.125,2.375,27100,0.0,1.0
1993-07-12,2.75,2.75,2.5,2.5,20400,2.75,2.75,2.5,2.5,20400,0.0,1.0
1993-07-13,3.0,3.0,2.625,2.625,17200,3.0,3.0,2.625,2.625,17200,0.0,1.0
1993-07-14,3.0,3.0,2.75,2.75,57000,3.0,3.0,2.75,2.75,57000,0.0,1.0
1993-07-15,3.0,3.0,2.75,2.75,29100,3.0,3.0,2.75,2.75,29100,0.0,1.0
1993-07-16,3.0,3.0,3.0,3.0,1700,3.0,3.0,3.0,3.0,1700,0.0,1.0
1993-07-19,2.75,3.0,2.75,2.875,38500,2.75,3.0,2.75,2.875,38500,0.0,1.0
1993-07-20,3.0,3.0,2.75,3.0,1400,3.0,3.0,2.75,3.0,1400,0.0,1.0
1993-07-21,3.0,3.0,2.75,3.0,124700,3.0,3.0,2.75,3.0,124700,0.0,1.0
1993-07-22,2.75,3.0,2.75,3.0,400,2.75,3.0,2.75,3.0,400,0.0,1.0
1993-07-23,3.0,3.0,2.75,3.0,11800,3.0,3.0,2.75,3.0,11800,0.0,1.0
1993-07-26,2.75,3.0,2.75,2.75,6900,2.75,3.0,2.75,2.75,6900,0.0,1.0
1993-07-27,2.75,2.875,2.75,2.75,2800,2.75,2.875,2.75,2.75,2800,0.0,1.0
1993-07-28,2.75,3.125,2.75,2.75,5500,2.75,3.125,2.75,2.75,5500,0.0,1.0
1993-07-29,2.75,3.0,2.75,3.0,1400,2.75,3.0,2.75,3.0,1400,0.0,1.0
1993-07-30,2.75,2.875,2.75,2.75,83400,2.75,2.875,2.75,2.75,83400,0.0,1.0
1993-08-02,2.75,3.125,2.75,2.75,3500,2.75,3.125,2.75,2.75,3500,0.0,1.0
1993-08-03,2.75,2.938,2.75,2.75,11700,2.75,2.938,2.75,2.75,11700,0.0,1.0
1993-08-04,2.875,2.875,2.75,2.75,1600,2.875,2.875,2.75,2.75,1600,0.0,1.0
1993-08-05,2.875,3.0,2.75,2.75,27100,2.875,3.0,2.75,2.75,27100,0.0,1.0
1993-08-06,2.875,3.25,2.75,2.75,17500,2.875,3.25,2.75,2.75,17500,0.0,1.0
1993-08-09,2.875,3.375,2.875,3.0,16300,2.875,3.375,2.875,3.0,16300,0.0,1.0
1993-08-10,3.5,3.5,2.875,2.875,36200,3.5,3.5,2.875,2.875,36200,0.0,1.0
1993-08-11,3.25,3.375,3.125,3.125,11400,3.25,3.375,3.125,3.125,11400,0.0,1.0
1993-08-12,3.125,3.125,3.125,3.125,2500,3.125,3.125,3.125,3.125,2500,0.0,1.0
1993-08-13,3.0,3.0,3.0,3.0,2000,3.0,3.0,3.0,3.0,2000,0.0,1.0
1993-08-16,3.375,3.375,3.0,3.188,10800,3.375,3.375,3.0,3.188,10800,0.0,1.0
1993-08-17,3.375,3.375,3.0,3.0,13900,3.375,3.375,3.0,3.0,13900,0.0,1.0
1993-08-18,3.375,3.375,3.0,3.375,7400,3.375,3.375,3.0,3.375,7400,0.0,1.0
1993-08-19,3.0,3.375,3.0,3.375,23000,3.0,3.375,3.0,3.375,23000,0.0,1.0
1993-08-20,3.375,3.375,3.375,3.375,3000,3.375,3.375,3.375,3.375,3000,0.0,1.0
1993-08-23,3.0,3.063,3.0,3.0,2100,3.0,3.063,3.0,3.0,2100,0.0,1.0
1993-08-24,2.875,2.875,2.875,2.875,100,2.875,2.875,2.875,2.875,100,0.0,1.0
1993-08-25,2.875,2.875,2.875,2.875,400,2.875,2.875,2.875,2.875,400,0.0,1.0
1993-08-26,2.875,3.0,2.875,2.875,13400,2.875,3.0,2.875,2.875,13400,0.0,1.0
1993-08-27,2.875,3.125,2.875,2.875,5200,2.875,3.125,2.875,2.875,5200,0.0,1.0
1993-08-30,3.0,3.0,3.0,3.0,7700,3.0,3.0,3.0,3.0,7700,0.0,1.0
1993-08-31,3.125,3.125,2.875,2.875,47600,3.125,3.125,2.875,2.875,47600,0.0,1.0
1993-09-01,3.125,3.125,3.0,3.0,4300,3.125,3.125,3.0,3.0,4300,0.0,1.0
1993-09-02,2.875,2.875,2.875,2.875,200,2.875,2.875,2.875,2.875,200,0.0,1.0
1993-09-03,3.25,3.25,2.875,2.875,3900,3.25,3.25,2.875,2.875,3900,0.0,1.0
1993-09-07,2.875,3.25,2.875,3.25,14400,2.875,3.25,2.875,3.25,14400,0.0,1.0
1993-09-08,2.875,3.125,2.875,2.875,24400,2.875,3.125,2.875,2.875,24400,0.0,1.0
1993-09-09,3.25,3.25,2.875,2.875,1000,3.25,3.25,2.875,2.875,1000,0.0,1.0
1993-09-10,2.875,3.125,2.875,3.125,1100,2.875,3.125,2.875,3.125,1100,0.0,1.0
1993-09-13,2.875,2.875,2.875,2.875,600,2.875,2.875,2.875,2.875,600,0.0,1.0
1993-09-14,3.0,3.0,2.875,2.875,40900,3.0,3.0,2.875,2.875,40900,0.0,1.0
1993-09-15,2.875,3.0,2.875,2.875,30100,2.875,3.0,2.875,2.875,30100,0.0,1.0
1993-09-16,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1993-09-17,2.875,2.875,2.875,2.875,7400,2.875,2.875,2.875,2.875,7400,0.0,1.0
1993-09-20,2.875,3.25,2.875,3.25,3300,2.875,3.25,2.875,3.25,3300,0.0,1.0
1993-09-21,2.875,3.25,2.75,2.875,14500,2.875,3.25,2.75,2.875,14500,0.0,1.0
1993-09-22,2.75,3.0,2.75,2.75,19400,2.75,3.0,2.75,2.75,19400,0.0,1.0
1993-09-23,2.625,3.0,2.625,3.0,2600,2.625,3.0,2.625,3.0,2600,0.0,1.0
1993-09-24,2.625,2.625,2.625,2.625,5400,2.625,2.625,2.625,2.625,5400,0.0,1.0
1993-09-27,2.5,2.75,2.5,2.625,23600,2.5,2.75,2.5,2.625,23600,0.0,1.0
1993-09-28,2.5,2.5,2.5,2.5,6500,2.5,2.5,2.5,2.5,6500,0.0,1.0
1993-09-29,2.5,2.5,2.375,2.375,7600,2.5,2.5,2.375,2.375,7600,0.0,1.0
1993-09-30,2.375,2.375,2.375,2.375,11300,2.375,2.375,2.375,2.375,11300,0.0,1.0
1993-10-01,2.375,2.375,2.375,2.375,3400,2.375,2.375,2.375,2.375,3400,0.0,1.0
1993-10-04,2.375,2.375,2.375,2.375,100,2.375,2.375,2.375,2.375,100,0.0,1.0
1993-10-05,2.625,2.625,2.375,2.5,36400,2.625,2.625,2.375,2.5,36400,0.0,1.0
1993-10-06,2.5,2.625,2.5,2.5,21900,2.5,2.625,2.5,2.5,21900,0.0,1.0
1993-10-07,2.5,2.5,2.5,2.5,2400,2.5,2.5,2.5,2.5,2400,0.0,1.0
1993-10-08,2.531,2.625,2.5,2.5,33000,2.531,2.625,2.5,2.5,33000,0.0,1.0
1993-10-11,2.625,2.625,2.5,2.625,16400,2.625,2.625,2.5,2.625,16400,0.0,1.0
1993-10-12,2.625,2.625,2.5,2.5,1600,2.625,2.625,2.5,2.5,1600,0.0,1.0
1993-10-13,2.5,2.5,2.5,2.5,7300,2.5,2.5,2.5,2.5,7300,0.0,1.0
1993-10-14,2.375,2.625,2.375,2.625,5300,2.375,2.625,2.375,2.625,5300,0.0,1.0
1993-10-15,2.75,2.75,2.375,2.375,18200,2.75,2.75,2.375,2.375,18200,0.0,1.0
1993-10-18,2.5,2.75,2.5,2.75,1600,2.5,2.75,2.5,2.75,1600,0.0,1.0
1993-10-19,2.5,2.625,2.5,2.625,6500,2.5,2.625,2.5,2.625,6500,0.0,1.0
1993-10-20,2.5,2.625,2.5,2.625,12600,2.5,2.625,2.5,2.625,12600,0.0,1.0
1993-10-21,2.625,2.625,2.5,2.5,1400,2.625,2.625,2.5,2.5,1400,0.0,1.0
1993-10-22,2.625,2.75,2.5,2.625,25800,2.625,2.75,2.5,2.625,25800,0.0,1.0
1993-10-25,2.563,2.625,2.5,2.5,11500,2.563,2.625,2.5,2.5,11500,0.0,1.0
1993-10-26,2.75,2.75,2.5,2.5,2700,2.75,2.75,2.5,2.5,2700,0.0,1.0
1993-10-27,2.5,2.625,2.5,2.5,13400,2.5,2.625,2.5,2.5,13400,0.0,1.0
1993-10-28,2.563,2.625,2.375,2.625,15400,2.563,2.625,2.375,2.625,15400,0.0,1.0
1993-10-29,2.625,2.625,2.5,2.5,14900,2.625,2.625,2.5,2.5,14900,0.0,1.0
1993-11-01,2.5,2.625,2.5,2.5,10100,2.5,2.625,2.5,2.5,10100,0.0,1.0
1993-11-02,2.625,2.625,2.563,2.563,13300,2.625,2.625,2.563,2.563,13300,0.0,1.0
1993-11-03,2.375,2.5,2.375,2.5,6100,2.375,2.5,2.375,2.5,6100,0.0,1.0
1993-11-04,2.375,2.625,2.375,2.625,2500,2.375,2.625,2.375,2.625,2500,0.0,1.0
1993-11-05,2.5,2.625,2.375,2.625,7800,2.5,2.625,2.375,2.625,7800,0.0,1.0
1993-11-08,2.625,2.625,2.375,2.375,6400,2.625,2.625,2.375,2.375,6400,0.0,1.0
1993-11-09,2.375,2.375,2.375,2.375,7100,2.375,2.375,2.375,2.375,7100,0.0,1.0
1993-11-10,2.125,2.5,2.0,2.375,26400,2.125,2.5,2.0,2.375,26400,0.0,1.0
1993-11-11,2.25,2.25,2.0,2.0,16900,2.25,2.25,2.0,2.0,16900,0.0,1.0
1993-11-12,2.0,2.375,2.0,2.25,19700,2.0,2.375,2.0,2.25,19700,0.0,1.0
1993-11-15,2.313,2.375,2.313,2.313,8500,2.313,2.375,2.313,2.313,8500,0.0,1.0
1993-11-16,2.25,2.375,2.25,2.25,15100,2.25,2.375,2.25,2.25,15100,0.0,1.0
1993-11-17,2.313,2.375,2.25,2.375,171100,2.313,2.375,2.25,2.375,171100,0.0,1.0
1993-11-18,2.313,2.375,2.25,2.25,19900,2.313,2.375,2.25,2.25,19900,0.0,1.0
1993-11-19,2.375,2.375,2.25,2.25,8300,2.375,2.375,2.25,2.25,8300,0.0,1.0
1993-11-22,2.25,2.375,2.25,2.25,47100,2.25,2.375,2.25,2.25,47100,0.0,1.0
1993-11-23,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1993-11-24,2.375,2.375,2.25,2.375,9100,2.375,2.375,2.25,2.375,9100,0.0,1.0
1993-11-26,2.25,2.375,2.25,2.25,5300,2.25,2.375,2.25,2.25,5300,0.0,1.0
1993-11-29,2.375,2.375,2.25,2.25,3600,2.375,2.375,2.25,2.25,3600,0.0,1.0
1993-11-30,2.375,2.5,2.25,2.25,9200,2.375,2.5,2.25,2.25,9200,0.0,1.0
1993-12-01,2.5,2.5,2.375,2.375,7100,2.5,2.5,2.375,2.375,7100,0.0,1.0
1993-12-02,2.813,2.875,2.375,2.375,25200,2.813,2.875,2.375,2.375,25200,0.0,1.0
1993-12-03,2.75,2.875,2.625,2.625,7500,2.75,2.875,2.625,2.625,7500,0.0,1.0
1993-12-06,2.625,2.625,2.625,2.625,3900,2.625,2.625,2.625,2.625,3900,0.0,1.0
1993-12-07,2.625,2.75,2.5,2.625,12800,2.625,2.75,2.5,2.625,12800,0.0,1.0
1993-12-08,2.625,2.75,2.625,2.75,1400,2.625,2.75,2.625,2.75,1400,0.0,1.0
1993-12-09,2.5,2.75,2.5,2.625,6400,2.5,2.75,2.5,2.625,6400,0.0,1.0
1993-12-10,2.75,2.75,2.5,2.75,21800,2.75,2.75,2.5,2.75,21800,0.0,1.0
1993-12-13,2.5,2.625,2.375,2.5,78100,2.5,2.625,2.375,2.5,78100,0.0,1.0
1993-12-14,2.375,2.625,2.375,2.625,31700,2.375,2.625,2.375,2.625,31700,0.0,1.0
1993-12-15,2.375,2.5,2.375,2.375,57700,2.375,2.5,2.375,2.375,57700,0.0,1.0
1993-12-16,2.375,2.375,2.25,2.375,5800,2.375,2.375,2.25,2.375,5800,0.0,1.0
1993-12-17,2.25,2.5,2.25,2.25,8000,2.25,2.5,2.25,2.25,8000,0.0,1.0
1993-12-20,2.625,2.625,2.375,2.5,98900,2.625,2.625,2.375,2.5,98900,0.0,1.0
1993-12-21,2.688,2.75,2.5,2.5,137700,2.688,2.75,2.5,2.5,137700,0.0,1.0
1993-12-22,2.844,3.0,2.625,2.625,91700,2.844,3.0,2.625,2.625,91700,0.0,1.0
1993-12-23,2.875,2.875,2.625,2.625,23100,2.875,2.875,2.625,2.625,23100,0.0,1.0
1993-12-27,2.875,3.25,2.75,3.0,26100,2.875,3.25,2.75,3.0,26100,0.0,1.0
1993-12-28,3.0,3.25,3.0,3.0,22800,3.0,3.25,3.0,3.0,22800,0.0,1.0
1993-12-29,4.25,4.625,3.0,3.0,700400,4.25,4.625,3.0,3.0,700400,0.0,1.0
1993-12-30,4.5,4.5,4.125,4.375,261600,4.5,4.5,4.125,4.375,261600,0.0,1.0
1993-12-31,4.469,4.5,4.25,4.5,72800,4.469,4.5,4.25,4.5,72800,0.0,1.0
1994-01-03,4.031,4.469,4.031,4.469,74500,4.031,4.469,4.031,4.469,74500,0.0,1.0
1994-01-04,4.125,4.25,4.0,4.25,34700,4.125,4.25,4.0,4.25,34700,0.0,1.0
1994-01-05,4.125,4.25,4.0,4.25,36900,4.125,4.25,4.0,4.25,36900,0.0,1.0
1994-01-06,3.625,4.125,3.625,4.125,109100,3.625,4.125,3.625,4.125,109100,0.0,1.0
1994-01-07,3.875,3.875,3.625,3.625,8200,3.875,3.875,3.625,3.625,8200,0.0,1.0
1994-01-10,3.875,3.875,3.625,3.875,24400,3.875,3.875,3.625,3.875,24400,0.0,1.0
1994-01-11,3.875,3.875,3.625,3.625,9200,3.875,3.875,3.625,3.625,9200,0.0,1.0
1994-01-12,3.625,3.875,3.625,3.875,23800,3.625,3.875,3.625,3.875,23800,0.0,1.0
1994-01-13,3.875,3.875,3.656,3.875,19400,3.875,3.875,3.656,3.875,19400,0.0,1.0
1994-01-14,3.656,3.875,3.656,3.875,14400,3.656,3.875,3.656,3.875,14400,0.0,1.0
1994-01-17,3.656,3.875,3.656,3.875,1100,3.656,3.875,3.656,3.875,1100,0.0,1.0
1994-01-18,3.656,3.75,3.656,3.656,12000,3.656,3.75,3.656,3.656,12000,0.0,1.0
1994-01-19,3.875,3.875,3.656,3.656,2900,3.875,3.875,3.656,3.656,2900,0.0,1.0
1994-01-20,3.5,3.875,3.5,3.875,24600,3.5,3.875,3.5,3.875,24600,0.0,1.0
1994-01-21,3.75,3.813,3.5,3.5,14800,3.75,3.813,3.5,3.5,14800,0.0,1.0
1994-01-24,3.75,3.75,3.5,3.75,5100,3.75,3.75,3.5,3.75,5100,0.0,1.0
1994-01-25,3.5,3.75,3.5,3.75,6700,3.5,3.75,3.5,3.75,6700,0.0,1.0
1994-01-26,3.375,3.75,3.375,3.625,13300,3.375,3.75,3.375,3.625,13300,0.0,1.0
1994-01-27,3.563,3.75,3.375,3.75,64900,3.563,3.75,3.375,3.75,64900,0.0,1.0
1994-01-28,3.5,3.75,3.375,3.375,10300,3.5,3.75,3.375,3.375,10300,0.0,1.0
1994-01-31,3.75,3.75,3.5,3.75,3700,3.75,3.75,3.5,3.75,3700,0.0,1.0
1994-02-01,3.5,3.75,3.5,3.5,2100,3.5,3.75,3.5,3.5,2100,0.0,1.0
1994-02-02,3.5,3.75,3.5,3.5,4400,3.5,3.75,3.5,3.5,4400,0.0,1.0
1994-02-03,3.688,3.875,3.5,3.75,24800,3.688,3.875,3.5,3.75,24800,0.0,1.0
1994-02-04,3.625,3.875,3.625,3.875,5500,3.625,3.875,3.625,3.875,5500,0.0,1.0
1994-02-07,3.5,3.875,3.5,3.875,6200,3.5,3.875,3.5,3.875,6200,0.0,1.0
1994-02-08,3.5,3.5,3.5,3.5,1000,3.5,3.5,3.5,3.5,1000,0.0,1.0
1994-02-09,3.438,3.625,3.25,3.5,69100,3.438,3.625,3.25,3.5,69100,0.0,1.0
1994-02-10,3.5,3.625,3.375,3.5,26100,3.5,3.625,3.375,3.5,26100,0.0,1.0
1994-02-11,3.625,3.625,3.375,3.375,1200,3.625,3.625,3.375,3.375,1200,0.0,1.0
1994-02-14,3.375,3.625,3.375,3.375,2200,3.375,3.625,3.375,3.375,2200,0.0,1.0
1994-02-15,3.5,3.625,3.375,3.375,13700,3.5,3.625,3.375,3.375,13700,0.0,1.0
1994-02-16,3.375,3.438,3.375,3.375,6200,3.375,3.438,3.375,3.375,6200,0.0,1.0
1994-02-17,3.375,3.375,3.375,3.375,4200,3.375,3.375,3.375,3.375,4200,0.0,1.0
1994-02-18,3.375,3.5,3.375,3.375,5300,3.375,3.5,3.375,3.375,5300,0.0,1.0
1994-02-22,3.375,3.375,3.375,3.375,600,3.375,3.375,3.375,3.375,600,0.0,1.0
1994-02-23,3.625,3.625,3.375,3.375,7500,3.625,3.625,3.375,3.375,7500,0.0,1.0
1994-02-24,3.25,3.5,3.25,3.375,51300,3.25,3.5,3.25,3.375,51300,0.0,1.0
1994-02-25,3.25,3.5,3.25,3.5,2500,3.25,3.5,3.25,3.5,2500,0.0,1.0
1994-02-28,3.25,3.5,3.25,3.25,7100,3.25,3.5,3.25,3.25,7100,0.0,1.0
1994-03-01,3.375,3.5,3.375,3.5,1700,3.375,3.5,3.375,3.5,1700,0.0,1.0
1994-03-02,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1994-03-03,3.25,3.25,3.25,3.25,4700,3.25,3.25,3.25,3.25,4700,0.0,1.0
1994-03-04,3.5,3.5,3.125,3.25,151600,3.5,3.5,3.125,3.25,151600,0.0,1.0
1994-03-07,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1994-03-08,3.375,3.5,3.125,3.5,153200,3.375,3.5,3.125,3.5,153200,0.0,1.0
1994-03-09,3.25,3.5,3.25,3.25,1300,3.25,3.5,3.25,3.25,1300,0.0,1.0
1994-03-10,3.25,3.25,3.188,3.25,75500,3.25,3.25,3.188,3.25,75500,0.0,1.0
1994-03-11,3.313,3.313,3.25,3.25,1500,3.313,3.313,3.25,3.25,1500,0.0,1.0
1994-03-14,3.25,3.375,3.25,3.25,47300,3.25,3.375,3.25,3.25,47300,0.0,1.0
1994-03-15,3.25,3.375,3.25,3.25,66700,3.25,3.375,3.25,3.25,66700,0.0,1.0
1994-03-16,3.25,3.5,3.25,3.25,25000,3.25,3.5,3.25,3.25,25000,0.0,1.0
1994-03-17,3.25,3.375,3.25,3.313,4600,3.25,3.375,3.25,3.313,4600,0.0,1.0
1994-03-18,3.25,3.25,3.25,3.25,1200,3.25,3.25,3.25,3.25,1200,0.0,1.0
1994-03-21,3.5,3.5,3.25,3.25,26800,3.5,3.5,3.25,3.25,26800,0.0,1.0
1994-03-22,3.313,3.313,3.25,3.25,1600,3.313,3.313,3.25,3.25,1600,0.0,1.0
1994-03-23,3.375,3.438,3.25,3.25,9800,3.375,3.438,3.25,3.25,9800,0.0,1.0
1994-03-24,3.5,3.5,3.375,3.5,17000,3.5,3.5,3.375,3.5,17000,0.0,1.0
1994-03-25,3.5,3.5,3.5,3.5,1500,3.5,3.5,3.5,3.5,1500,0.0,1.0
1994-03-28,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1994-03-29,3.375,3.5,3.375,3.375,2600,3.375,3.5,3.375,3.375,2600,0.0,1.0
1994-03-30,3.125,3.375,3.125,3.375,10500,3.125,3.375,3.125,3.375,10500,0.0,1.0
1994-03-31,3.125,3.25,3.0,3.125,16400,3.125,3.25,3.0,3.125,16400,0.0,1.0
1994-04-04,2.875,3.0,2.875,3.0,14200,2.875,3.0,2.875,3.0,14200,0.0,1.0
1994-04-05,3.0,3.0,2.875,2.875,14300,3.0,3.0,2.875,2.875,14300,0.0,1.0
1994-04-06,3.0,3.0,2.875,3.0,7500,3.0,3.0,2.875,3.0,7500,0.0,1.0
1994-04-07,2.875,2.875,2.875,2.875,700,2.875,2.875,2.875,2.875,700,0.0,1.0
1994-04-08,2.875,3.0,2.875,2.875,3700,2.875,3.0,2.875,2.875,3700,0.0,1.0
1994-04-11,3.0,3.0,2.875,3.0,9900,3.0,3.0,2.875,3.0,9900,0.0,1.0
1994-04-12,2.75,3.0,2.75,2.875,16800,2.75,3.0,2.75,2.875,16800,0.0,1.0
1994-04-13,2.75,2.875,2.75,2.813,14100,2.75,2.875,2.75,2.813,14100,0.0,1.0
1994-04-14,2.75,2.875,2.75,2.875,2100,2.75,2.875,2.75,2.875,2100,0.0,1.0
1994-04-15,2.75,2.75,2.75,2.75,2200,2.75,2.75,2.75,2.75,2200,0.0,1.0
1994-04-18,2.75,2.75,2.75,2.75,600,2.75,2.75,2.75,2.75,600,0.0,1.0
1994-04-19,2.75,2.75,2.75,2.75,200,2.75,2.75,2.75,2.75,200,0.0,1.0
1994-04-20,2.5,2.875,2.5,2.875,6000,2.5,2.875,2.5,2.875,6000,0.0,1.0
1994-04-21,2.5,2.5,2.5,2.5,5900,2.5,2.5,2.5,2.5,5900,0.0,1.0
1994-04-22,2.75,2.75,2.5,2.5,1000,2.75,2.75,2.5,2.5,1000,0.0,1.0
1994-04-25,2.5,2.5,2.5,2.5,1400,2.5,2.5,2.5,2.5,1400,0.0,1.0
1994-04-26,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
1994-04-28,2.5,2.75,2.5,2.5,5100,2.5,2.75,2.5,2.5,5100,0.0,1.0
1994-04-29,2.5,2.75,2.5,2.5,5400,2.5,2.75,2.5,2.5,5400,0.0,1.0
1994-05-02,2.375,2.5,2.375,2.5,5200,2.375,2.5,2.375,2.5,5200,0.0,1.0
1994-05-03,2.375,2.5,2.25,2.375,14700,2.375,2.5,2.25,2.375,14700,0.0,1.0
1994-05-04,2.25,2.25,2.25,2.25,3000,2.25,2.25,2.25,2.25,3000,0.0,1.0
1994-05-05,2.25,2.5,2.25,2.25,28000,2.25,2.5,2.25,2.25,28000,0.0,1.0
1994-05-06,2.25,2.313,2.125,2.25,23500,2.25,2.313,2.125,2.25,23500,0.0,1.0
1994-05-09,2.25,2.25,2.25,2.25,4400,2.25,2.25,2.25,2.25,4400,0.0,1.0
1994-05-10,2.125,2.375,2.125,2.25,7200,2.125,2.375,2.125,2.25,7200,0.0,1.0
1994-05-11,2.25,2.375,2.125,2.125,8300,2.25,2.375,2.125,2.125,8300,0.0,1.0
1994-05-12,2.125,2.5,2.125,2.5,15300,2.125,2.5,2.125,2.5,15300,0.0,1.0
1994-05-13,2.125,2.125,2.125,2.125,600,2.125,2.125,2.125,2.125,600,0.0,1.0
1994-05-16,2.25,2.375,2.25,2.375,3800,2.25,2.375,2.25,2.375,3800,0.0,1.0
1994-05-17,2.25,2.25,2.25,2.25,3700,2.25,2.25,2.25,2.25,3700,0.0,1.0
1994-05-18,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1994-05-19,2.25,2.25,2.25,2.25,1200,2.25,2.25,2.25,2.25,1200,0.0,1.0
1994-05-20,2.25,2.5,2.25,2.5,1700,2.25,2.5,2.25,2.5,1700,0.0,1.0
1994-05-23,2.375,2.375,2.375,2.375,300,2.375,2.375,2.375,2.375,300,0.0,1.0
1994-05-24,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1994-05-25,2.25,2.375,2.25,2.375,6800,2.25,2.375,2.25,2.375,6800,0.0,1.0
1994-05-26,2.438,2.5,2.25,2.25,10800,2.438,2.5,2.25,2.25,10800,0.0,1.0
1994-05-27,2.25,2.5,2.25,2.5,2600,2.25,2.5,2.25,2.5,2600,0.0,1.0
1994-05-31,2.25,2.25,2.25,2.25,300,2.25,2.25,2.25,2.25,300,0.0,1.0
1994-06-01,2.375,2.375,2.25,2.25,8200,2.375,2.375,2.25,2.25,8200,0.0,1.0
1994-06-02,3.0,3.0,2.375,2.5,63600,3.0,3.0,2.375,2.5,63600,0.0,1.0
1994-06-03,2.875,3.125,2.688,3.125,28400,2.875,3.125,2.688,3.125,28400,0.0,1.0
1994-06-06,2.75,3.0,2.75,2.875,25900,2.75,3.0,2.75,2.875,25900,0.0,1.0
1994-06-07,2.75,3.0,2.75,2.875,6200,2.75,3.0,2.75,2.875,6200,0.0,1.0
1994-06-08,2.625,3.0,2.5,3.0,29300,2.625,3.0,2.5,3.0,29300,0.0,1.0
1994-06-09,2.625,2.75,2.5,2.625,17500,2.625,2.75,2.5,2.625,17500,0.0,1.0
1994-06-10,2.875,2.875,2.875,2.875,500,2.875,2.875,2.875,2.875,500,0.0,1.0
1994-06-13,2.5,2.5,2.5,2.5,2100,2.5,2.5,2.5,2.5,2100,0.0,1.0
1994-06-14,2.875,3.0,2.75,2.875,15800,2.875,3.0,2.75,2.875,15800,0.0,1.0
1994-06-15,2.875,3.125,2.75,2.75,19300,2.875,3.125,2.75,2.75,19300,0.0,1.0
1994-06-16,3.125,3.125,2.875,3.125,3800,3.125,3.125,2.875,3.125,3800,0.0,1.0
1994-06-17,2.75,3.125,2.75,3.125,18400,2.75,3.125,2.75,3.125,18400,0.0,1.0
1994-06-20,3.125,3.125,2.75,2.75,1200,3.125,3.125,2.75,2.75,1200,0.0,1.0
1994-06-21,2.875,2.875,2.75,2.75,3500,2.875,2.875,2.75,2.75,3500,0.0,1.0
1994-06-22,2.875,2.875,2.875,2.875,1000,2.875,2.875,2.875,2.875,1000,0.0,1.0
1994-06-23,2.75,2.75,2.75,2.75,2400,2.75,2.75,2.75,2.75,2400,0.0,1.0
1994-06-24,2.875,3.0,2.75,2.75,4600,2.875,3.0,2.75,2.75,4600,0.0,1.0
1994-06-27,2.5,2.75,2.5,2.75,15600,2.5,2.75,2.5,2.75,15600,0.0,1.0
1994-06-28,2.5,2.75,2.25,2.75,15200,2.5,2.75,2.25,2.75,15200,0.0,1.0
1994-06-29,2.25,2.5,2.25,2.5,9300,2.25,2.5,2.25,2.5,9300,0.0,1.0
1994-06-30,2.563,2.563,2.375,2.5,7300,2.563,2.563,2.375,2.5,7300,0.0,1.0
1994-07-01,2.625,2.625,2.5,2.625,3900,2.625,2.625,2.5,2.625,3900,0.0,1.0
1994-07-05,2.25,2.625,2.25,2.625,700,2.25,2.625,2.25,2.625,700,0.0,1.0
1994-07-06,2.25,2.625,2.25,2.438,5300,2.25,2.625,2.25,2.438,5300,0.0,1.0
1994-07-07,2.25,2.5,2.25,2.25,3000,2.25,2.5,2.25,2.25,3000,0.0,1.0
1994-07-08,2.25,2.5,2.25,2.5,800,2.25,2.5,2.25,2.5,800,0.0,1.0
1994-07-11,2.5,2.5,2.5,2.5,6000,2.5,2.5,2.5,2.5,6000,0.0,1.0
1994-07-12,2.25,2.5,2.25,2.5,1500,2.25,2.5,2.25,2.5,1500,0.0,1.0
1994-07-13,2.25,2.313,2.25,2.25,6200,2.25,2.313,2.25,2.25,6200,0.0,1.0
1994-07-14,2.375,2.5,2.375,2.5,1800,2.375,2.5,2.375,2.5,1800,0.0,1.0
1994-07-15,2.625,2.625,2.375,2.375,5800,2.625,2.625,2.375,2.375,5800,0.0,1.0
1994-07-18,2.5,2.75,2.375,2.375,6100,2.5,2.75,2.375,2.375,6100,0.0,1.0
1994-07-19,3.0,3.0,2.5,2.5,6600,3.0,3.0,2.5,2.5,6600,0.0,1.0
1994-07-20,2.625,3.0,2.625,3.0,6400,2.625,3.0,2.625,3.0,6400,0.0,1.0
1994-07-21,2.75,2.75,2.625,2.625,7800,2.75,2.75,2.625,2.625,7800,0.0,1.0
1994-07-22,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1994-07-25,2.625,2.875,2.625,2.875,3400,2.625,2.875,2.625,2.875,3400,0.0,1.0
1994-07-26,2.75,2.875,2.625,2.875,400,2.75,2.875,2.625,2.875,400,0.0,1.0
1994-07-27,2.625,2.625,2.625,2.625,300,2.625,2.625,2.625,2.625,300,0.0,1.0
1994-07-28,2.75,2.75,2.625,2.625,1300,2.75,2.75,2.625,2.625,1300,0.0,1.0
1994-07-29,2.938,2.938,2.875,2.875,2200,2.938,2.938,2.875,2.875,2200,0.0,1.0
1994-08-01,2.625,2.625,2.625,2.625,4500,2.625,2.625,2.625,2.625,4500,0.0,1.0
1994-08-02,2.75,3.0,2.625,2.625,10500,2.75,3.0,2.625,2.625,10500,0.0,1.0
1994-08-03,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1994-08-04,2.625,2.625,2.625,2.625,100,2.625,2.625,2.625,2.625,100,0.0,1.0
1994-08-05,2.625,3.0,2.625,2.625,1300,2.625,3.0,2.625,2.625,1300,0.0,1.0
1994-08-08,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1994-08-09,3.125,3.125,2.75,2.75,24500,3.125,3.125,2.75,2.75,24500,0.0,1.0
1994-08-10,3.0,3.25,3.0,3.125,5900,3.0,3.25,3.0,3.125,5900,0.0,1.0
1994-08-11,3.25,3.25,3.0,3.0,3600,3.25,3.25,3.0,3.0,3600,0.0,1.0
1994-08-12,3.0,3.25,3.0,3.25,4700,3.0,3.25,3.0,3.25,4700,0.0,1.0
1994-08-15,3.016,3.25,3.0,3.0,10800,3.016,3.25,3.0,3.0,10800,0.0,1.0
1994-08-16,3.125,3.125,3.0,3.0,1200,3.125,3.125,3.0,3.0,1200,0.0,1.0
1994-08-17,3.0,3.25,3.0,3.25,7900,3.0,3.25,3.0,3.25,7900,0.0,1.0
1994-08-18,3.0,3.063,3.0,3.0,51900,3.0,3.063,3.0,3.0,51900,0.0,1.0
1994-08-19,3.0,3.0,3.0,3.0,800,3.0,3.0,3.0,3.0,800,0.0,1.0
1994-08-22,3.0,3.0,3.0,3.0,5400,3.0,3.0,3.0,3.0,5400,0.0,1.0
1994-08-23,3.0,3.0,3.0,3.0,13000,3.0,3.0,3.0,3.0,13000,0.0,1.0
1994-08-24,2.875,3.063,2.875,2.875,21000,2.875,3.063,2.875,2.875,21000,0.0,1.0
1994-08-25,2.75,2.75,2.75,2.75,900,2.75,2.75,2.75,2.75,900,0.0,1.0
1994-08-26,2.75,2.875,2.625,2.75,9200,2.75,2.875,2.625,2.75,9200,0.0,1.0
1994-08-29,2.625,2.75,2.625,2.75,2900,2.625,2.75,2.625,2.75,2900,0.0,1.0
1994-08-30,2.75,2.75,2.5,2.5,2300,2.75,2.75,2.5,2.5,2300,0.0,1.0
1994-08-31,2.75,2.75,2.5,2.5,3600,2.75,2.75,2.5,2.5,3600,0.0,1.0
1994-09-01,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1994-09-02,2.625,2.625,2.625,2.625,1000,2.625,2.625,2.625,2.625,1000,0.0,1.0
1994-09-06,2.5,2.5,2.5,2.5,5000,2.5,2.5,2.5,2.5,5000,0.0,1.0
1994-09-07,2.5,2.75,2.5,2.5,3800,2.5,2.75,2.5,2.5,3800,0.0,1.0
1994-09-08,2.5,2.5,2.5,2.5,4600,2.5,2.5,2.5,2.5,4600,0.0,1.0
1994-09-09,2.5,2.75,2.5,2.625,21300,2.5,2.75,2.5,2.625,21300,0.0,1.0
1994-09-12,2.625,2.625,2.5,2.625,46200,2.625,2.625,2.5,2.625,46200,0.0,1.0
1994-09-13,2.625,2.75,2.5,2.75,5400,2.625,2.75,2.5,2.75,5400,0.0,1.0
1994-09-14,2.5,2.75,2.5,2.75,18500,2.5,2.75,2.5,2.75,18500,0.0,1.0
1994-09-15,2.625,2.75,2.5,2.5,19600,2.625,2.75,2.5,2.5,19600,0.0,1.0
1994-09-16,2.625,2.625,2.5,2.5,32000,2.625,2.625,2.5,2.5,32000,0.0,1.0
1994-09-19,2.875,2.875,2.75,2.75,13900,2.875,2.875,2.75,2.75,13900,0.0,1.0
1994-09-20,2.938,2.938,2.875,2.875,10000,2.938,2.938,2.875,2.875,10000,0.0,1.0
1994-09-21,2.875,3.0,2.75,2.875,8100,2.875,3.0,2.75,2.875,8100,0.0,1.0
1994-09-22,2.875,3.0,2.875,3.0,1600,2.875,3.0,2.875,3.0,1600,0.0,1.0
1994-09-23,3.0,3.0,2.875,2.875,200,3.0,3.0,2.875,2.875,200,0.0,1.0
1994-09-26,2.875,2.875,2.875,2.875,1900,2.875,2.875,2.875,2.875,1900,0.0,1.0
1994-09-27,2.875,2.875,2.875,2.875,6600,2.875,2.875,2.875,2.875,6600,0.0,1.0
1994-09-28,2.875,2.875,2.75,2.875,7800,2.875,2.875,2.75,2.875,7800,0.0,1.0
1994-09-29,2.625,2.625,2.625,2.625,200,2.625,2.625,2.625,2.625,200,0.0,1.0
1994-09-30,2.625,2.625,2.625,2.625,200,2.625,2.625,2.625,2.625,200,0.0,1.0
1994-10-03,2.625,2.625,2.625,2.625,1000,2.625,2.625,2.625,2.625,1000,0.0,1.0
1994-10-04,2.625,2.625,2.625,2.625,4000,2.625,2.625,2.625,2.625,4000,0.0,1.0
1994-10-05,2.5,2.625,2.5,2.625,4300,2.5,2.625,2.5,2.625,4300,0.0,1.0
1994-10-06,2.5,2.5,2.5,2.5,3000,2.5,2.5,2.5,2.5,3000,0.0,1.0
1994-10-07,2.5,2.5,2.5,2.5,1200,2.5,2.5,2.5,2.5,1200,0.0,1.0
1994-10-10,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
1994-10-11,2.5,2.75,2.5,2.5,5900,2.5,2.75,2.5,2.5,5900,0.0,1.0
1994-10-12,2.75,2.75,2.625,2.625,6900,2.75,2.75,2.625,2.625,6900,0.0,1.0
1994-10-13,2.625,2.75,2.625,2.75,2700,2.625,2.75,2.625,2.75,2700,0.0,1.0
1994-10-14,2.625,2.625,2.625,2.625,2500,2.625,2.625,2.625,2.625,2500,0.0,1.0
1994-10-17,2.625,2.625,2.625,2.625,100,2.625,2.625,2.625,2.625,100,0.0,1.0
1994-10-18,2.688,2.688,2.625,2.625,1000,2.688,2.688,2.625,2.625,1000,0.0,1.0
1994-10-19,2.375,2.625,2.375,2.625,8300,2.375,2.625,2.375,2.625,8300,0.0,1.0
1994-10-20,2.375,2.375,2.375,2.375,500,2.375,2.375,2.375,2.375,500,0.0,1.0
1994-10-21,2.375,2.375,2.375,2.375,4300,2.375,2.375,2.375,2.375,4300,0.0,1.0
1994-10-24,2.125,2.375,2.125,2.375,8500,2.125,2.375,2.125,2.375,8500,0.0,1.0
1994-10-25,2.375,2.5,2.375,2.5,7600,2.375,2.5,2.375,2.5,7600,0.0,1.0
1994-10-26,2.25,2.25,2.25,2.25,700,2.25,2.25,2.25,2.25,700,0.0,1.0
1994-10-27,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
1994-10-28,2.25,2.5,2.25,2.5,1100,2.25,2.5,2.25,2.5,1100,0.0,1.0
1994-10-31,2.25,2.25,2.25,2.25,700,2.25,2.25,2.25,2.25,700,0.0,1.0
1994-11-01,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
1994-11-02,2.125,2.375,2.125,2.25,16000,2.125,2.375,2.125,2.25,16000,0.0,1.0
1994-11-03,2.125,2.25,1.875,2.25,56300,2.125,2.25,1.875,2.25,56300,0.0,1.0
1994-11-04,2.25,2.25,1.875,1.875,600,2.25,2.25,1.875,1.875,600,0.0,1.0
1994-11-07,2.125,2.125,1.875,1.875,3600,2.125,2.125,1.875,1.875,3600,0.0,1.0
1994-11-08,2.0,2.0,1.875,1.875,2800,2.0,2.0,1.875,1.875,2800,0.0,1.0
1994-11-09,2.0,2.0,1.875,2.0,3000,2.0,2.0,1.875,2.0,3000,0.0,1.0
1994-11-10,1.875,2.0,1.875,1.875,5200,1.875,2.0,1.875,1.875,5200,0.0,1.0
1994-11-11,2.0,2.0,1.875,1.875,6000,2.0,2.0,1.875,1.875,6000,0.0,1.0
1994-11-14,2.0,2.0,1.875,1.875,1700,2.0,2.0,1.875,1.875,1700,0.0,1.0
1994-11-15,2.0,2.063,1.875,1.875,9300,2.0,2.063,1.875,1.875,9300,0.0,1.0
1994-11-16,1.875,2.0,1.875,2.0,1700,1.875,2.0,1.875,2.0,1700,0.0,1.0
1994-11-17,2.0,2.0,1.875,1.875,1200,2.0,2.0,1.875,1.875,1200,0.0,1.0
1994-11-18,2.063,2.063,1.875,1.875,1300,2.063,2.063,1.875,1.875,1300,0.0,1.0
1994-11-21,2.0,2.125,1.875,1.875,12200,2.0,2.125,1.875,1.875,12200,0.0,1.0
1994-11-22,2.0,2.125,2.0,2.063,14400,2.0,2.125,2.0,2.063,14400,0.0,1.0
1994-11-23,2.0,2.125,1.875,2.0,21300,2.0,2.125,1.875,2.0,21300,0.0,1.0
1994-11-25,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
1994-11-28,2.0,2.063,2.0,2.0,12800,2.0,2.063,2.0,2.0,12800,0.0,1.0
1994-11-29,2.0,2.25,2.0,2.25,14600,2.0,2.25,2.0,2.25,14600,0.0,1.0
1994-11-30,1.75,2.0,1.75,2.0,50500,1.75,2.0,1.75,2.0,50500,0.0,1.0
1994-12-01,1.75,1.75,1.75,1.75,4900,1.75,1.75,1.75,1.75,4900,0.0,1.0
1994-12-02,1.625,1.875,1.625,1.875,4800,1.625,1.875,1.625,1.875,4800,0.0,1.0
1994-12-05,1.625,1.875,1.625,1.625,17500,1.625,1.875,1.625,1.625,17500,0.0,1.0
1994-12-06,1.625,1.75,1.625,1.75,49100,1.625,1.75,1.625,1.75,49100,0.0,1.0
1994-12-07,1.813,1.875,1.75,1.75,185000,1.813,1.875,1.75,1.75,185000,0.0,1.0
1994-12-08,1.813,1.813,1.75,1.813,34500,1.813,1.813,1.75,1.813,34500,0.0,1.0
1994-12-09,1.75,1.75,1.75,1.75,8500,1.75,1.75,1.75,1.75,8500,0.0,1.0
1994-12-12,1.625,1.625,1.625,1.625,1100,1.625,1.625,1.625,1.625,1100,0.0,1.0
1994-12-13,1.625,1.875,1.625,1.875,14600,1.625,1.875,1.625,1.875,14600,0.0,1.0
1994-12-14,1.625,1.75,1.625,1.625,8700,1.625,1.75,1.625,1.625,8700,0.0,1.0
1994-12-15,1.625,1.625,1.625,1.625,3800,1.625,1.625,1.625,1.625,3800,0.0,1.0
1994-12-16,1.5,1.75,1.5,1.625,27700,1.5,1.75,1.5,1.625,27700,0.0,1.0
1994-12-19,1.75,1.75,1.5,1.5,19100,1.75,1.75,1.5,1.5,19100,0.0,1.0
1994-12-20,1.75,1.875,1.625,1.625,13600,1.75,1.875,1.625,1.625,13600,0.0,1.0
1994-12-21,1.75,1.875,1.75,1.75,7500,1.75,1.875,1.75,1.75,7500,0.0,1.0
1994-12-22,1.813,1.875,1.75,1.875,25000,1.813,1.875,1.75,1.875,25000,0.0,1.0
1994-12-23,1.75,1.875,1.75,1.875,2700,1.75,1.875,1.75,1.875,2700,0.0,1.0
1994-12-27,1.75,1.75,1.75,1.75,3500,1.75,1.75,1.75,1.75,3500,0.0,1.0
1994-12-28,1.75,1.875,1.75,1.75,35800,1.75,1.875,1.75,1.75,35800,0.0,1.0
1994-12-29,1.625,1.875,1.625,1.875,29200,1.625,1.875,1.625,1.875,29200,0.0,1.0
1994-12-30,1.875,1.875,1.625,1.625,11700,1.875,1.875,1.625,1.625,11700,0.0,1.0
1995-01-03,1.875,1.875,1.875,1.875,300,1.875,1.875,1.875,1.875,300,0.0,1.0
1995-01-04,1.875,1.875,1.625,1.75,5300,1.875,1.875,1.625,1.75,5300,0.0,1.0
1995-01-05,1.75,1.75,1.625,1.625,7700,1.75,1.75,1.625,1.625,7700,0.0,1.0
1995-01-06,1.688,1.875,1.625,1.625,7600,1.688,1.875,1.625,1.625,7600,0.0,1.0
1995-01-09,1.688,1.813,1.688,1.813,8300,1.688,1.813,1.688,1.813,8300,0.0,1.0
1995-01-10,1.813,1.813,1.688,1.688,7400,1.813,1.813,1.688,1.688,7400,0.0,1.0
1995-01-11,1.688,1.813,1.688,1.813,2200,1.688,1.813,1.688,1.813,2200,0.0,1.0
1995-01-12,1.688,1.813,1.688,1.688,4500,1.688,1.813,1.688,1.688,4500,0.0,1.0
1995-01-13,1.75,1.75,1.625,1.688,11200,1.75,1.75,1.625,1.688,11200,0.0,1.0
1995-01-16,1.625,1.75,1.625,1.688,18300,1.625,1.75,1.625,1.688,18300,0.0,1.0
1995-01-17,1.75,1.75,1.625,1.75,8300,1.75,1.75,1.625,1.75,8300,0.0,1.0
1995-01-18,1.625,1.688,1.625,1.688,1300,1.625,1.688,1.625,1.688,1300,0.0,1.0
1995-01-19,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1995-01-20,1.625,1.813,1.625,1.813,7300,1.625,1.813,1.625,1.813,7300,0.0,1.0
1995-01-23,1.625,1.813,1.625,1.75,1700,1.625,1.813,1.625,1.75,1700,0.0,1.0
1995-01-24,1.813,1.813,1.813,1.813,1000,1.813,1.813,1.813,1.813,1000,0.0,1.0
1995-01-25,1.625,1.75,1.625,1.75,2500,1.625,1.75,1.625,1.75,2500,0.0,1.0
1995-01-26,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1995-01-27,1.625,1.625,1.625,1.625,100,1.625,1.625,1.625,1.625,100,0.0,1.0
1995-01-30,1.797,1.797,1.625,1.75,11500,1.797,1.797,1.625,1.75,11500,0.0,1.0
1995-01-31,1.875,1.875,1.875,1.875,300,1.875,1.875,1.875,1.875,300,0.0,1.0
1995-02-01,1.75,1.875,1.75,1.875,14700,1.75,1.875,1.75,1.875,14700,0.0,1.0
1995-02-02,1.75,1.875,1.75,1.813,31900,1.75,1.875,1.75,1.813,31900,0.0,1.0
1995-02-03,1.75,1.875,1.75,1.813,6400,1.75,1.875,1.75,1.813,6400,0.0,1.0
1995-02-06,1.875,2.0,1.813,1.875,18700,1.875,2.0,1.813,1.875,18700,0.0,1.0
1995-02-07,1.813,1.813,1.813,1.813,500,1.813,1.813,1.813,1.813,500,0.0,1.0
1995-02-08,1.813,1.813,1.813,1.813,500,1.813,1.813,1.813,1.813,500,0.0,1.0
1995-02-09,1.813,1.813,1.813,1.813,1200,1.813,1.813,1.813,1.813,1200,0.0,1.0
1995-02-10,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1995-02-13,1.813,1.938,1.813,1.813,3500,1.813,1.938,1.813,1.813,3500,0.0,1.0
1995-02-14,1.938,1.938,1.938,1.938,2500,1.938,1.938,1.938,1.938,2500,0.0,1.0
1995-02-15,2.0,2.0,1.875,1.938,31000,2.0,2.0,1.875,1.938,31000,0.0,1.0
1995-02-16,1.875,1.875,1.875,1.875,3200,1.875,1.875,1.875,1.875,3200,0.0,1.0
1995-02-17,2.0,2.0,1.875,1.875,18800,2.0,2.0,1.875,1.875,18800,0.0,1.0
1995-02-21,2.0,2.0,1.875,1.875,13600,2.0,2.0,1.875,1.875,13600,0.0,1.0
1995-02-22,2.0,2.188,2.0,2.0,16000,2.0,2.188,2.0,2.0,16000,0.0,1.0
1995-02-23,2.188,2.188,2.0,2.188,36800,2.188,2.188,2.0,2.188,36800,0.0,1.0
1995-02-24,2.25,2.25,2.125,2.25,12300,2.25,2.25,2.125,2.25,12300,0.0,1.0
1995-02-27,2.125,2.25,2.125,2.125,11500,2.125,2.25,2.125,2.125,11500,0.0,1.0
1995-02-28,2.063,2.25,2.063,2.25,11000,2.063,2.25,2.063,2.25,11000,0.0,1.0
1995-03-01,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1995-03-02,2.063,2.25,2.063,2.063,16200,2.063,2.25,2.063,2.063,16200,0.0,1.0
1995-03-03,2.063,2.063,2.063,2.063,500,2.063,2.063,2.063,2.063,500,0.0,1.0
1995-03-06,2.25,2.25,2.063,2.063,38200,2.25,2.25,2.063,2.063,38200,0.0,1.0
1995-03-07,2.25,2.25,2.125,2.25,10200,2.25,2.25,2.125,2.25,10200,0.0,1.0
1995-03-08,2.188,2.25,2.125,2.125,32600,2.188,2.25,2.125,2.125,32600,0.0,1.0
1995-03-09,2.0,2.25,2.0,2.25,20800,2.0,2.25,2.0,2.25,20800,0.0,1.0
1995-03-10,2.125,2.25,1.875,1.875,30700,2.125,2.25,1.875,1.875,30700,0.0,1.0
1995-03-13,2.125,2.25,2.125,2.25,18300,2.125,2.25,2.125,2.25,18300,0.0,1.0
1995-03-14,2.125,2.313,2.125,2.25,15800,2.125,2.313,2.125,2.25,15800,0.0,1.0
1995-03-15,2.188,2.313,2.125,2.313,8900,2.188,2.313,2.125,2.313,8900,0.0,1.0
1995-03-16,2.188,2.188,2.188,2.188,400,2.188,2.188,2.188,2.188,400,0.0,1.0
1995-03-17,2.25,2.25,2.25,2.25,1500,2.25,2.25,2.25,2.25,1500,0.0,1.0
1995-03-20,2.188,2.313,2.188,2.313,5400,2.188,2.313,2.188,2.313,5400,0.0,1.0
1995-03-21,2.25,2.25,2.125,2.188,5100,2.25,2.25,2.125,2.188,5100,0.0,1.0
1995-03-22,2.063,2.25,1.875,2.25,9900,2.063,2.25,1.875,2.25,9900,0.0,1.0
1995-03-23,2.0,2.0,2.0,2.0,3000,2.0,2.0,2.0,2.0,3000,0.0,1.0
1995-03-24,2.0,2.0,1.875,1.875,5600,2.0,2.0,1.875,1.875,5600,0.0,1.0
1995-03-27,1.875,1.938,1.875,1.875,7200,1.875,1.938,1.875,1.875,7200,0.0,1.0
1995-03-28,2.063,2.063,2.0,2.063,9900,2.063,2.063,2.0,2.063,9900,0.0,1.0
1995-03-29,2.125,2.125,2.0,2.0,3100,2.125,2.125,2.0,2.0,3100,0.0,1.0
1995-03-30,2.25,2.313,1.938,2.0,24100,2.25,2.313,1.938,2.0,24100,0.0,1.0
1995-03-31,2.375,2.375,2.375,2.375,2000,2.375,2.375,2.375,2.375,2000,0.0,1.0
1995-04-03,2.625,2.75,2.25,2.375,56900,2.625,2.75,2.25,2.375,56900,0.0,1.0
1995-04-04,2.5,2.875,2.5,2.625,8200,2.5,2.875,2.5,2.625,8200,0.0,1.0
1995-04-05,2.875,2.875,2.5,2.5,1300,2.875,2.875,2.5,2.5,1300,0.0,1.0
1995-04-06,2.5,2.875,2.5,2.5,14900,2.5,2.875,2.5,2.5,14900,0.0,1.0
1995-04-07,2.75,2.75,2.5,2.5,5900,2.75,2.75,2.5,2.5,5900,0.0,1.0
1995-04-10,2.75,2.75,2.75,2.75,2000,2.75,2.75,2.75,2.75,2000,0.0,1.0
1995-04-11,2.75,2.75,2.75,2.75,1000,2.75,2.75,2.75,2.75,1000,0.0,1.0
1995-04-12,2.75,2.75,2.5,2.75,3500,2.75,2.75,2.5,2.75,3500,0.0,1.0
1995-04-13,2.75,2.75,2.5,2.5,23500,2.75,2.75,2.5,2.5,23500,0.0,1.0
1995-04-17,2.875,2.875,2.625,2.75,27600,2.875,2.875,2.625,2.75,27600,0.0,1.0
1995-04-18,2.5,2.875,2.5,2.625,7900,2.5,2.875,2.5,2.625,7900,0.0,1.0
1995-04-19,2.5,2.75,2.5,2.5,2600,2.5,2.75,2.5,2.5,2600,0.0,1.0
1995-04-20,2.75,2.75,2.5,2.5,3500,2.75,2.75,2.5,2.5,3500,0.0,1.0
1995-04-21,2.5,2.75,2.5,2.75,5800,2.5,2.75,2.5,2.75,5800,0.0,1.0
1995-04-24,2.563,2.563,2.5,2.5,10900,2.563,2.563,2.5,2.5,10900,0.0,1.0
1995-04-25,2.625,2.625,2.5,2.5,35400,2.625,2.625,2.5,2.5,35400,0.0,1.0
1995-04-26,2.75,2.875,2.563,2.563,35900,2.75,2.875,2.563,2.563,35900,0.0,1.0
1995-04-27,2.625,2.875,2.625,2.625,400,2.625,2.875,2.625,2.625,400,0.0,1.0
1995-04-28,2.625,2.875,2.625,2.75,38700,2.625,2.875,2.625,2.75,38700,0.0,1.0
1995-05-01,2.75,2.75,2.75,2.75,10500,2.75,2.75,2.75,2.75,10500,0.0,1.0
1995-05-02,2.625,2.75,2.625,2.75,2100,2.625,2.75,2.625,2.75,2100,0.0,1.0
1995-05-03,2.75,2.875,2.625,2.625,17300,2.75,2.875,2.625,2.625,17300,0.0,1.0
1995-05-04,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
1995-05-05,2.5,2.5,2.5,2.5,8000,2.5,2.5,2.5,2.5,8000,0.0,1.0
1995-05-08,2.375,2.625,2.375,2.375,5100,2.375,2.625,2.375,2.375,5100,0.0,1.0
1995-05-09,2.375,2.5,2.375,2.5,19200,2.375,2.5,2.375,2.5,19200,0.0,1.0
1995-05-10,2.5,2.5,2.375,2.406,38500,2.5,2.5,2.375,2.406,38500,0.0,1.0
1995-05-11,2.375,2.5,2.375,2.5,37400,2.375,2.5,2.375,2.5,37400,0.0,1.0
1995-05-12,2.375,2.375,2.25,2.375,17000,2.375,2.375,2.25,2.375,17000,0.0,1.0
1995-05-15,2.375,2.375,2.25,2.25,13000,2.375,2.375,2.25,2.25,13000,0.0,1.0
1995-05-16,2.438,2.438,2.25,2.375,18400,2.438,2.438,2.25,2.375,18400,0.0,1.0
1995-05-17,2.438,2.438,2.375,2.438,20200,2.438,2.438,2.375,2.438,20200,0.0,1.0
1995-05-18,2.375,2.438,2.375,2.438,44300,2.375,2.438,2.375,2.438,44300,0.0,1.0
1995-05-19,2.563,2.563,2.25,2.25,60700,2.563,2.563,2.25,2.25,60700,0.0,1.0
1995-05-22,2.5,2.563,2.5,2.563,8800,2.5,2.563,2.5,2.563,8800,0.0,1.0
1995-05-23,2.563,2.563,2.5,2.563,8100,2.563,2.563,2.5,2.563,8100,0.0,1.0
1995-05-24,2.25,2.563,2.25,2.5,13300,2.25,2.563,2.25,2.5,13300,0.0,1.0
1995-05-25,2.375,2.5,2.375,2.375,7900,2.375,2.5,2.375,2.375,7900,0.0,1.0
1995-05-26,2.5,2.5,2.25,2.25,700,2.5,2.5,2.25,2.25,700,0.0,1.0
1995-05-30,2.25,2.25,2.25,2.25,400,2.25,2.25,2.25,2.25,400,0.0,1.0
1995-05-31,2.313,2.5,2.25,2.25,8600,2.313,2.5,2.25,2.25,8600,0.0,1.0
1995-06-01,2.438,2.5,2.375,2.438,4500,2.438,2.5,2.375,2.438,4500,0.0,1.0
1995-06-02,2.5,2.5,2.313,2.438,30000,2.5,2.5,2.313,2.438,30000,0.0,1.0
1995-06-05,2.25,2.5,2.25,2.5,500,2.25,2.5,2.25,2.5,500,0.0,1.0
1995-06-06,2.25,2.5,2.25,2.25,6100,2.25,2.5,2.25,2.25,6100,0.0,1.0
1995-06-07,2.5,2.5,2.25,2.25,3800,2.5,2.5,2.25,2.25,3800,0.0,1.0
1995-06-08,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1995-06-09,2.375,2.438,2.25,2.25,20900,2.375,2.438,2.25,2.25,20900,0.0,1.0
1995-06-12,2.438,2.438,2.438,2.438,11500,2.438,2.438,2.438,2.438,11500,0.0,1.0
1995-06-13,2.438,2.5,2.375,2.5,15500,2.438,2.5,2.375,2.5,15500,0.0,1.0
1995-06-14,2.344,2.344,2.344,2.344,300,2.344,2.344,2.344,2.344,300,0.0,1.0
1995-06-15,2.438,2.5,2.25,2.25,32400,2.438,2.5,2.25,2.25,32400,0.0,1.0
1995-06-16,2.438,2.5,2.313,2.313,4100,2.438,2.5,2.313,2.313,4100,0.0,1.0
1995-06-19,2.5,2.5,2.313,2.313,9300,2.5,2.5,2.313,2.313,9300,0.0,1.0
1995-06-20,2.313,2.5,2.313,2.438,21500,2.313,2.5,2.313,2.438,21500,0.0,1.0
1995-06-21,2.375,2.5,2.375,2.5,46800,2.375,2.5,2.375,2.5,46800,0.0,1.0
1995-06-22,2.438,2.5,2.313,2.313,5300,2.438,2.5,2.313,2.313,5300,0.0,1.0
1995-06-23,2.313,2.313,2.313,2.313,1500,2.313,2.313,2.313,2.313,1500,0.0,1.0
1995-06-26,2.438,2.5,2.313,2.5,4700,2.438,2.5,2.313,2.5,4700,0.0,1.0
1995-06-27,2.313,2.375,2.313,2.313,4500,2.313,2.375,2.313,2.313,4500,0.0,1.0
1995-06-28,2.375,2.438,2.313,2.313,42300,2.375,2.438,2.313,2.313,42300,0.0,1.0
1995-06-29,2.5,2.5,2.313,2.313,1600,2.5,2.5,2.313,2.313,1600,0.0,1.0
1995-06-30,2.313,2.375,2.313,2.313,4400,2.313,2.375,2.313,2.313,4400,0.0,1.0
1995-07-03,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1995-07-05,2.438,2.438,2.313,2.313,7500,2.438,2.438,2.313,2.313,7500,0.0,1.0
1995-07-06,2.313,2.438,2.313,2.313,2800,2.313,2.438,2.313,2.313,2800,0.0,1.0
1995-07-07,2.313,2.438,2.313,2.313,8700,2.313,2.438,2.313,2.313,8700,0.0,1.0
1995-07-10,2.375,2.5,2.313,2.313,31600,2.375,2.5,2.313,2.313,31600,0.0,1.0
1995-07-11,2.625,2.625,2.313,2.313,19100,2.625,2.625,2.313,2.313,19100,0.0,1.0
1995-07-12,2.688,2.75,2.5,2.5,2400,2.688,2.75,2.5,2.5,2400,0.0,1.0
1995-07-13,2.688,2.75,2.5,2.75,8500,2.688,2.75,2.5,2.75,8500,0.0,1.0
1995-07-14,2.75,2.875,2.625,2.75,27600,2.75,2.875,2.625,2.75,27600,0.0,1.0
1995-07-17,2.625,2.75,2.625,2.75,1900,2.625,2.75,2.625,2.75,1900,0.0,1.0
1995-07-18,2.625,2.75,2.625,2.625,4800,2.625,2.75,2.625,2.625,4800,0.0,1.0
1995-07-19,2.625,2.625,2.625,2.625,900,2.625,2.625,2.625,2.625,900,0.0,1.0
1995-07-20,2.625,2.625,2.625,2.625,1100,2.625,2.625,2.625,2.625,1100,0.0,1.0
1995-07-21,2.875,3.0,2.75,2.875,63700,2.875,3.0,2.75,2.875,63700,0.0,1.0
1995-07-24,3.0,3.0,2.75,2.75,4400,3.0,3.0,2.75,2.75,4400,0.0,1.0
1995-07-25,3.0,3.0,3.0,3.0,1500,3.0,3.0,3.0,3.0,1500,0.0,1.0
1995-07-26,2.75,2.75,2.75,2.75,6200,2.75,2.75,2.75,2.75,6200,0.0,1.0
1995-07-27,2.875,2.875,2.75,2.875,4200,2.875,2.875,2.75,2.875,4200,0.0,1.0
1995-07-28,3.0,3.0,3.0,3.0,3500,3.0,3.0,3.0,3.0,3500,0.0,1.0
1995-07-31,2.875,2.875,2.875,2.875,7100,2.875,2.875,2.875,2.875,7100,0.0,1.0
1995-08-01,2.875,2.875,2.875,2.875,1200,2.875,2.875,2.875,2.875,1200,0.0,1.0
1995-08-02,3.0,3.0,3.0,3.0,2800,3.0,3.0,3.0,3.0,2800,0.0,1.0
1995-08-03,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1995-08-04,2.875,3.0,2.875,2.875,1900,2.875,3.0,2.875,2.875,1900,0.0,1.0
1995-08-07,2.875,2.875,2.875,2.875,2800,2.875,2.875,2.875,2.875,2800,0.0,1.0
1995-08-08,2.875,2.875,2.875,2.875,12400,2.875,2.875,2.875,2.875,12400,0.0,1.0
1995-08-09,2.75,3.0,2.75,3.0,15100,2.75,3.0,2.75,3.0,15100,0.0,1.0
1995-08-10,3.0,3.0,2.75,2.75,900,3.0,3.0,2.75,2.75,900,0.0,1.0
1995-08-11,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1995-08-14,2.75,2.875,2.75,2.75,3900,2.75,2.875,2.75,2.75,3900,0.0,1.0
1995-08-15,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1995-08-16,2.75,2.75,2.75,2.75,30000,2.75,2.75,2.75,2.75,30000,0.0,1.0
1995-08-17,2.75,2.75,2.75,2.75,3100,2.75,2.75,2.75,2.75,3100,0.0,1.0
1995-08-18,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1995-08-21,2.75,2.75,2.625,2.625,3600,2.75,2.75,2.625,2.625,3600,0.0,1.0
1995-08-22,2.75,2.875,2.625,2.625,5100,2.75,2.875,2.625,2.625,5100,0.0,1.0
1995-08-23,2.75,2.75,2.75,2.75,1000,2.75,2.75,2.75,2.75,1000,0.0,1.0
1995-08-24,2.75,2.75,2.75,2.75,15100,2.75,2.75,2.75,2.75,15100,0.0,1.0
1995-08-25,2.75,2.75,2.75,2.75,1000,2.75,2.75,2.75,2.75,1000,0.0,1.0
1995-08-28,2.75,2.75,2.75,2.75,3100,2.75,2.75,2.75,2.75,3100,0.0,1.0
1995-08-29,2.625,2.875,2.625,2.75,17400,2.625,2.875,2.625,2.75,17400,0.0,1.0
1995-08-30,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1995-08-31,2.625,2.625,2.625,2.625,200,2.625,2.625,2.625,2.625,200,0.0,1.0
1995-09-01,2.625,2.625,2.625,2.625,3100,2.625,2.625,2.625,2.625,3100,0.0,1.0
1995-09-05,2.625,2.625,2.625,2.625,100,2.625,2.625,2.625,2.625,100,0.0,1.0
1995-09-06,2.625,2.625,2.625,2.625,100,2.625,2.625,2.625,2.625,100,0.0,1.0
1995-09-07,2.813,2.813,2.625,2.625,3100,2.813,2.813,2.625,2.625,3100,0.0,1.0
1995-09-08,2.75,2.813,2.625,2.813,8400,2.75,2.813,2.625,2.813,8400,0.0,1.0
1995-09-11,2.688,2.688,2.625,2.625,40500,2.688,2.688,2.625,2.625,40500,0.0,1.0
1995-09-12,2.813,2.813,2.688,2.688,1800,2.813,2.813,2.688,2.688,1800,0.0,1.0
1995-09-13,2.813,2.813,2.75,2.75,2500,2.813,2.813,2.75,2.75,2500,0.0,1.0
1995-09-14,2.813,2.813,2.625,2.813,6000,2.813,2.813,2.625,2.813,6000,0.0,1.0
1995-09-15,2.75,2.875,2.625,2.625,11700,2.75,2.875,2.625,2.625,11700,0.0,1.0
1995-09-18,2.875,2.875,2.75,2.75,9400,2.875,2.875,2.75,2.75,9400,0.0,1.0
1995-09-19,2.875,2.875,2.875,2.875,25000,2.875,2.875,2.875,2.875,25000,0.0,1.0
1995-09-20,2.875,3.0,2.75,3.0,20700,2.875,3.0,2.75,3.0,20700,0.0,1.0
1995-09-21,2.875,2.875,2.75,2.75,8500,2.875,2.875,2.75,2.75,8500,0.0,1.0
1995-09-22,2.875,2.875,2.75,2.75,11100,2.875,2.875,2.75,2.75,11100,0.0,1.0
1995-09-25,2.875,3.0,2.875,3.0,900,2.875,3.0,2.875,3.0,900,0.0,1.0
1995-09-26,2.938,3.125,2.875,3.125,17500,2.938,3.125,2.875,3.125,17500,0.0,1.0
1995-09-27,2.75,2.875,2.75,2.75,22300,2.75,2.875,2.75,2.75,22300,0.0,1.0
1995-09-28,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1995-09-29,3.125,3.125,3.0,3.0,79200,3.125,3.125,3.0,3.0,79200,0.0,1.0
1995-10-02,3.0,3.125,3.0,3.0,11800,3.0,3.125,3.0,3.0,11800,0.0,1.0
1995-10-03,3.0,3.0,2.875,2.875,21000,3.0,3.0,2.875,2.875,21000,0.0,1.0
1995-10-04,3.0,3.0,3.0,3.0,26300,3.0,3.0,3.0,3.0,26300,0.0,1.0
1995-10-05,3.125,3.125,3.0,3.125,5800,3.125,3.125,3.0,3.125,5800,0.0,1.0
1995-10-06,2.875,3.0,2.875,2.875,1700,2.875,3.0,2.875,2.875,1700,0.0,1.0
1995-10-09,2.875,3.125,2.75,2.875,20900,2.875,3.125,2.75,2.875,20900,0.0,1.0
1995-10-10,3.0,3.0,2.75,2.75,8500,3.0,3.0,2.75,2.75,8500,0.0,1.0
1995-10-11,2.875,3.0,2.75,3.0,10100,2.875,3.0,2.75,3.0,10100,0.0,1.0
1995-10-12,3.0,3.0,2.75,2.875,6800,3.0,3.0,2.75,2.875,6800,0.0,1.0
1995-10-13,3.0,3.0,2.75,2.75,3900,3.0,3.0,2.75,2.75,3900,0.0,1.0
1995-10-16,3.0,3.0,2.75,2.75,6500,3.0,3.0,2.75,2.75,6500,0.0,1.0
1995-10-17,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1995-10-18,3.0,3.0,2.75,2.75,1200,3.0,3.0,2.75,2.75,1200,0.0,1.0
1995-10-19,3.125,3.125,2.875,2.875,3800,3.125,3.125,2.875,2.875,3800,0.0,1.0
1995-10-20,2.875,2.875,2.875,2.875,400,2.875,2.875,2.875,2.875,400,0.0,1.0
1995-10-23,3.063,3.125,3.0,3.0,6200,3.063,3.125,3.0,3.0,6200,0.0,1.0
1995-10-24,3.0,3.0,2.875,2.875,2000,3.0,3.0,2.875,2.875,2000,0.0,1.0
1995-10-25,2.875,2.875,2.875,2.875,3900,2.875,2.875,2.875,2.875,3900,0.0,1.0
1995-10-26,2.875,2.875,2.875,2.875,300,2.875,2.875,2.875,2.875,300,0.0,1.0
1995-10-27,3.0,3.0,2.875,2.875,4000,3.0,3.0,2.875,2.875,4000,0.0,1.0
1995-10-30,3.0,3.0,2.875,2.875,3200,3.0,3.0,2.875,2.875,3200,0.0,1.0
1995-10-31,2.875,3.0,2.875,2.875,7500,2.875,3.0,2.875,2.875,7500,0.0,1.0
1995-11-01,3.0,3.0,2.875,2.875,6000,3.0,3.0,2.875,2.875,6000,0.0,1.0
1995-11-02,2.875,2.875,2.875,2.875,600,2.875,2.875,2.875,2.875,600,0.0,1.0
1995-11-03,2.875,2.875,2.875,2.875,400,2.875,2.875,2.875,2.875,400,0.0,1.0
1995-11-06,2.875,2.875,2.875,2.875,7400,2.875,2.875,2.875,2.875,7400,0.0,1.0
1995-11-07,3.0,3.0,2.875,2.875,2900,3.0,3.0,2.875,2.875,2900,0.0,1.0
1995-11-08,3.0,3.0,3.0,3.0,400,3.0,3.0,3.0,3.0,400,0.0,1.0
1995-11-09,2.75,2.875,2.75,2.875,2200,2.75,2.875,2.75,2.875,2200,0.0,1.0
1995-11-10,2.75,2.75,2.75,2.75,1700,2.75,2.75,2.75,2.75,1700,0.0,1.0
1995-11-13,2.75,2.75,2.75,2.75,6100,2.75,2.75,2.75,2.75,6100,0.0,1.0
1995-11-14,2.75,2.75,2.75,2.75,400,2.75,2.75,2.75,2.75,400,0.0,1.0
1995-11-15,3.0,3.0,2.75,2.75,20100,3.0,3.0,2.75,2.75,20100,0.0,1.0
1995-11-16,2.75,2.875,2.75,2.75,5100,2.75,2.875,2.75,2.75,5100,0.0,1.0
1995-11-17,3.0,3.0,2.75,2.75,29800,3.0,3.0,2.75,2.75,29800,0.0,1.0
1995-11-20,3.0,3.0,3.0,3.0,7000,3.0,3.0,3.0,3.0,7000,0.0,1.0
1995-11-21,3.0,3.0,2.875,2.875,6100,3.0,3.0,2.875,2.875,6100,0.0,1.0
1995-11-22,3.0,3.0,2.875,3.0,47500,3.0,3.0,2.875,3.0,47500,0.0,1.0
1995-11-24,3.125,3.125,2.875,2.875,900,3.125,3.125,2.875,2.875,900,0.0,1.0
1995-11-27,3.0,3.125,3.0,3.0,13100,3.0,3.125,3.0,3.0,13100,0.0,1.0
1995-11-28,3.125,3.125,2.875,2.875,5800,3.125,3.125,2.875,2.875,5800,0.0,1.0
1995-11-29,3.0,3.125,3.0,3.125,9100,3.0,3.125,3.0,3.125,9100,0.0,1.0
1995-11-30,2.875,3.0,2.875,2.875,3100,2.875,3.0,2.875,2.875,3100,0.0,1.0
1995-12-01,3.0,3.0,2.875,2.875,4400,3.0,3.0,2.875,2.875,4400,0.0,1.0
1995-12-04,3.125,3.125,3.0,3.0,3200,3.125,3.125,3.0,3.0,3200,0.0,1.0
1995-12-05,3.0,3.125,3.0,3.0,3500,3.0,3.125,3.0,3.0,3500,0.0,1.0
1995-12-06,3.125,3.125,2.875,2.875,15600,3.125,3.125,2.875,2.875,15600,0.0,1.0
1995-12-07,3.0,3.063,3.0,3.0,38300,3.0,3.063,3.0,3.0,38300,0.0,1.0
1995-12-08,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
1995-12-11,3.0,3.125,3.0,3.0,3900,3.0,3.125,3.0,3.0,3900,0.0,1.0
1995-12-12,3.0,3.125,3.0,3.0,3100,3.0,3.125,3.0,3.0,3100,0.0,1.0
1995-12-13,3.0,3.125,3.0,3.0,3600,3.0,3.125,3.0,3.0,3600,0.0,1.0
1995-12-14,3.0,3.125,3.0,3.0,20700,3.0,3.125,3.0,3.0,20700,0.0,1.0
1995-12-15,3.125,3.125,3.0,3.0,12400,3.125,3.125,3.0,3.0,12400,0.0,1.0
1995-12-18,3.0,3.0,3.0,3.0,7000,3.0,3.0,3.0,3.0,7000,0.0,1.0
1995-12-19,3.125,3.125,3.0,3.0,8800,3.125,3.125,3.0,3.0,8800,0.0,1.0
1995-12-20,3.125,3.125,3.0,3.125,25600,3.125,3.125,3.0,3.125,25600,0.0,1.0
1995-12-21,3.0,3.25,3.0,3.25,6300,3.0,3.25,3.0,3.25,6300,0.0,1.0
1995-12-22,3.5,3.5,3.0,3.0,102800,3.5,3.5,3.0,3.0,102800,0.0,1.0
1995-12-26,3.5,3.625,3.375,3.5,31800,3.5,3.625,3.375,3.5,31800,0.0,1.0
1995-12-27,3.875,3.875,3.5,3.75,39100,3.875,3.875,3.5,3.75,39100,0.0,1.0
1995-12-28,3.875,3.875,3.75,3.875,5400,3.875,3.875,3.75,3.875,5400,0.0,1.0
1995-12-29,3.875,3.875,3.75,3.75,3800,3.875,3.875,3.75,3.75,3800,0.0,1.0
1996-01-02,3.88,3.88,3.88,3.88,1600,3.88,3.88,3.88,3.88,1600,0.0,1.0
1996-01-03,3.88,3.88,3.64,3.75,4200,3.88,3.88,3.64,3.75,4200,0.0,1.0
1996-01-04,3.875,3.875,3.875,3.875,180300,3.875,3.875,3.875,3.875,180300,0.0,1.0
1996-01-05,3.875,3.875,3.6406,3.75,126000,3.875,3.875,3.6406,3.75,126000,0.0,1.0
1996-01-08,3.75,3.88,3.62,3.88,14300,3.75,3.88,3.62,3.88,14300,0.0,1.0
1996-01-09,3.88,3.88,3.62,3.62,4500,3.88,3.88,3.62,3.62,4500,0.0,1.0
1996-01-10,3.75,3.875,3.625,3.875,600,3.75,3.875,3.625,3.875,600,0.0,1.0
1996-01-11,3.875,3.875,3.625,3.625,5000,3.875,3.875,3.625,3.625,5000,0.0,1.0
1996-01-12,3.75,3.75,3.625,3.625,3000,3.75,3.75,3.625,3.625,3000,0.0,1.0
1996-01-15,3.75,3.88,3.62,3.62,83800,3.75,3.88,3.62,3.62,83800,0.0,1.0
1996-01-16,3.75,3.75,3.62,3.75,48600,3.75,3.75,3.62,3.75,48600,0.0,1.0
1996-01-17,3.75,3.875,3.625,3.625,20000,3.75,3.875,3.625,3.625,20000,0.0,1.0
1996-01-18,3.75,3.75,3.625,3.75,11600,3.75,3.75,3.625,3.75,11600,0.0,1.0
1996-01-19,3.875,3.875,3.625,3.625,10600,3.875,3.875,3.625,3.625,10600,0.0,1.0
1996-01-22,3.88,3.88,3.62,3.62,8600,3.88,3.88,3.62,3.62,8600,0.0,1.0
1996-01-23,3.62,3.62,3.62,3.62,1000,3.62,3.62,3.62,3.62,1000,0.0,1.0
1996-01-24,3.875,3.875,3.625,3.625,27300,3.875,3.875,3.625,3.625,27300,0.0,1.0
1996-01-25,3.625,3.625,3.625,3.625,10600,3.625,3.625,3.625,3.625,10600,0.0,1.0
1996-01-26,3.875,4.0,3.75,3.75,3600,3.875,4.0,3.75,3.75,3600,0.0,1.0
1996-01-29,3.88,3.94,3.88,3.88,7300,3.88,3.94,3.88,3.88,7300,0.0,1.0
1996-01-30,4.25,4.25,3.88,3.88,69600,4.25,4.25,3.88,3.88,69600,0.0,1.0
1996-01-31,3.875,3.9375,3.875,3.875,63800,3.875,3.9375,3.875,3.875,63800,0.0,1.0
1996-02-01,4.25,4.25,3.875,3.875,70300,4.25,4.25,3.875,3.875,70300,0.0,1.0
1996-02-02,4.5,4.5,4.125,4.25,3300,4.5,4.5,4.125,4.25,3300,0.0,1.0
1996-02-05,4.5,4.5,4.3125,4.5,48100,4.5,4.5,4.3125,4.5,48100,0.0,1.0
1996-02-06,4.25,4.5,4.25,4.5,32800,4.25,4.5,4.25,4.5,32800,0.0,1.0
1996-02-07,4.625,4.625,4.25,4.5,62600,4.625,4.625,4.25,4.5,62600,0.0,1.0
1996-02-08,4.625,4.625,4.5,4.625,75000,4.625,4.625,4.5,4.625,75000,0.0,1.0
1996-02-09,4.625,4.625,4.375,4.375,31700,4.625,4.625,4.375,4.375,31700,0.0,1.0
1996-02-12,4.5,4.625,4.375,4.625,11900,4.5,4.625,4.375,4.625,11900,0.0,1.0
1996-02-13,4.25,4.5,4.25,4.5,20200,4.25,4.5,4.25,4.5,20200,0.0,1.0
1996-02-14,4.375,4.5,4.375,4.5,8100,4.375,4.5,4.375,4.5,8100,0.0,1.0
1996-02-15,4.3125,4.5,4.25,4.25,7500,4.3125,4.5,4.25,4.25,7500,0.0,1.0
1996-02-16,4.5,4.5,4.3125,4.3125,41100,4.5,4.5,4.3125,4.3125,41100,0.0,1.0
1996-02-20,4.25,4.25,4.25,4.25,3400,4.25,4.25,4.25,4.25,3400,0.0,1.0
1996-02-21,4.375,4.5,4.25,4.25,7000,4.375,4.5,4.25,4.25,7000,0.0,1.0
1996-02-22,4.5,4.5,4.25,4.25,1800,4.5,4.5,4.25,4.25,1800,0.0,1.0
1996-02-23,4.3125,4.375,4.2656,4.375,31600,4.3125,4.375,4.2656,4.375,31600,0.0,1.0
1996-02-26,4.375,4.375,4.25,4.25,26700,4.375,4.375,4.25,4.25,26700,0.0,1.0
1996-02-27,3.75,4.375,3.75,4.25,56500,3.75,4.375,3.75,4.25,56500,0.0,1.0
1996-02-28,4.0,4.0625,3.875,4.0,51700,4.0,4.0625,3.875,4.0,51700,0.0,1.0
1996-02-29,4.0,4.0625,3.875,4.0625,49800,4.0,4.0625,3.875,4.0625,49800,0.0,1.0
1996-03-01,3.88,3.88,3.62,3.75,51800,3.88,3.88,3.62,3.75,51800,0.0,1.0
1996-03-04,3.94,3.94,3.75,3.88,15000,3.94,3.94,3.75,3.88,15000,0.0,1.0
1996-03-05,3.88,3.94,3.62,3.62,4300,3.88,3.94,3.62,3.62,4300,0.0,1.0
1996-03-06,3.9375,3.9375,3.75,3.875,3100,3.9375,3.9375,3.75,3.875,3100,0.0,1.0
1996-03-07,3.875,3.9375,3.625,3.625,8100,3.875,3.9375,3.625,3.625,8100,0.0,1.0
1996-03-08,3.625,3.875,3.625,3.875,700,3.625,3.875,3.625,3.875,700,0.0,1.0
1996-03-11,3.88,3.88,3.62,3.62,2200,3.88,3.88,3.62,3.62,2200,0.0,1.0
1996-03-12,3.62,3.88,3.62,3.62,7200,3.62,3.88,3.62,3.62,7200,0.0,1.0
1996-03-13,3.875,3.875,3.625,3.625,2900,3.875,3.875,3.625,3.625,2900,0.0,1.0
1996-03-14,3.625,3.875,3.625,3.625,29000,3.625,3.875,3.625,3.625,29000,0.0,1.0
1996-03-15,3.625,3.75,3.625,3.625,62800,3.625,3.75,3.625,3.625,62800,0.0,1.0
1996-03-18,3.88,4.0,3.88,4.0,28200,3.88,4.0,3.88,4.0,28200,0.0,1.0
1996-03-19,4.0,4.0,3.75,3.88,10700,4.0,4.0,3.75,3.88,10700,0.0,1.0
1996-03-20,3.875,4.0,3.875,4.0,7300,3.875,4.0,3.875,4.0,7300,0.0,1.0
1996-03-21,4.0,4.0,3.75,3.875,10600,4.0,4.0,3.75,3.875,10600,0.0,1.0
1996-03-22,4.0,4.0,3.8125,4.0,21000,4.0,4.0,3.8125,4.0,21000,0.0,1.0
1996-03-25,3.81,4.0,3.81,3.81,22700,3.81,4.0,3.81,3.81,22700,0.0,1.0
1996-03-26,3.75,4.0,3.5,4.0,60600,3.75,4.0,3.5,4.0,60600,0.0,1.0
1996-03-27,3.8125,4.0,3.8125,3.8125,13300,3.8125,4.0,3.8125,3.8125,13300,0.0,1.0
1996-03-28,3.75,4.0,3.5,3.875,1700,3.75,4.0,3.5,3.875,1700,0.0,1.0
1996-03-29,3.875,3.875,3.8125,3.875,5800,3.875,3.875,3.8125,3.875,5800,0.0,1.0
1996-04-01,3.88,4.0,3.88,4.0,16000,3.88,4.0,3.88,4.0,16000,0.0,1.0
1996-04-02,3.875,4.0,3.875,4.0,31600,3.875,4.0,3.875,4.0,31600,0.0,1.0
1996-04-03,4.0,4.0,3.75,4.0,290900,4.0,4.0,3.75,4.0,290900,0.0,1.0
1996-04-04,4.0,4.0,3.75,3.75,278000,4.0,4.0,3.75,3.75,278000,0.0,1.0
1996-04-08,3.94,4.0,3.88,4.0,63700,3.94,4.0,3.88,4.0,63700,0.0,1.0
1996-04-09,3.9375,4.0,3.875,4.0,46600,3.9375,4.0,3.875,4.0,46600,0.0,1.0
1996-04-10,4.0,4.25,4.0,4.0,114100,4.0,4.25,4.0,4.0,114100,0.0,1.0
1996-04-11,4.0,4.125,3.9375,4.125,10600,4.0,4.125,3.9375,4.125,10600,0.0,1.0
1996-04-12,4.0,4.0,3.875,4.0,30500,4.0,4.0,3.875,4.0,30500,0.0,1.0
1996-04-15,3.88,4.06,3.88,3.88,7800,3.88,4.06,3.88,3.88,7800,0.0,1.0
1996-04-16,3.875,4.0625,3.875,3.875,3700,3.875,4.0625,3.875,3.875,3700,0.0,1.0
1996-04-17,4.0,4.0,4.0,4.0,6500,4.0,4.0,4.0,4.0,6500,0.0,1.0
1996-04-18,4.0,4.0,3.875,3.9375,50500,4.0,4.0,3.875,3.9375,50500,0.0,1.0
1996-04-19,4.0,4.0625,4.0,4.0,41500,4.0,4.0625,4.0,4.0,41500,0.0,1.0
1996-04-22,3.88,4.12,3.88,3.88,5800,3.88,4.12,3.88,3.88,5800,0.0,1.0
1996-04-23,3.875,4.125,3.875,3.875,41200,3.875,4.125,3.875,3.875,41200,0.0,1.0
1996-04-24,3.875,4.125,3.75,4.0,12800,3.875,4.125,3.75,4.0,12800,0.0,1.0
1996-04-25,3.875,4.0625,3.6875,3.875,7000,3.875,4.0625,3.6875,3.875,7000,0.0,1.0
1996-04-26,3.875,3.875,3.8125,3.875,900,3.875,3.875,3.8125,3.875,900,0.0,1.0
1996-04-29,4.06,4.06,4.0,4.0,35700,4.06,4.06,4.0,4.0,35700,0.0,1.0
1996-04-30,4.0625,4.0625,4.0,4.0,41200,4.0625,4.0625,4.0,4.0,41200,0.0,1.0
1996-05-01,4.0625,4.0625,3.8125,4.0625,500,4.0625,4.0625,3.8125,4.0625,500,0.0,1.0
1996-05-02,4.0,4.06,3.81,4.06,14100,4.0,4.06,3.81,4.06,14100,0.0,1.0
1996-05-03,4.0,4.0,4.0,4.0,62000,4.0,4.0,4.0,4.0,62000,0.0,1.0
1996-05-06,5.38,5.62,5.0,5.0,38700,5.38,5.62,5.0,5.0,38700,0.0,1.0
1996-05-07,5.88,5.88,5.5,5.62,25100,5.88,5.88,5.5,5.62,25100,0.0,1.0
1996-05-08,5.375,5.625,5.0,5.0,18800,5.375,5.625,5.0,5.0,18800,0.0,1.0
1996-05-09,5.875,5.875,5.5,5.625,54900,5.875,5.875,5.5,5.625,54900,0.0,1.0
1996-05-10,5.8125,5.875,5.625,5.875,30600,5.8125,5.875,5.625,5.875,30600,0.0,1.0
1996-05-13,7.5,7.5,5.62,5.62,117700,7.5,7.5,5.62,5.62,117700,0.0,1.0
1996-05-14,6.88,7.5,6.56,7.5,124700,6.88,7.5,6.56,7.5,124700,0.0,1.0
1996-05-15,7.5,7.5,5.625,5.625,23300,7.5,7.5,5.625,5.625,23300,0.0,1.0
1996-05-16,6.875,7.5,6.5625,7.5,36100,6.875,7.5,6.5625,7.5,36100,0.0,1.0
1996-05-17,6.875,7.0,6.625,7.0,113700,6.875,7.0,6.625,7.0,113700,0.0,1.0
1996-05-20,7.12,7.62,7.0,7.5,38800,7.12,7.62,7.0,7.5,38800,0.0,1.0
1996-05-21,6.25,7.25,6.25,6.88,55500,6.25,7.25,6.25,6.88,55500,0.0,1.0
1996-05-22,7.125,7.625,7.0,7.5,44500,7.125,7.625,7.0,7.5,44500,0.0,1.0
1996-05-23,6.25,7.25,6.25,6.875,22000,6.25,7.25,6.25,6.875,22000,0.0,1.0
1996-05-24,6.0,6.375,5.75,6.25,150900,6.0,6.375,5.75,6.25,150900,0.0,1.0
1996-05-28,5.5,6.38,5.5,5.5,81700,5.5,6.38,5.5,5.5,81700,0.0,1.0
1996-05-29,6.0,6.25,5.75,6.0,97400,6.0,6.25,5.75,6.0,97400,0.0,1.0
1996-05-30,5.5,6.375,5.5,5.5,168300,5.5,6.375,5.5,5.5,168300,0.0,1.0
1996-05-31,6.0,6.25,5.75,6.0,17000,6.0,6.25,5.75,6.0,17000,0.0,1.0
1996-06-03,5.62,6.25,5.62,6.25,16000,5.62,6.25,5.62,6.25,16000,0.0,1.0
1996-06-04,5.625,6.25,5.625,6.25,3600,5.625,6.25,5.625,6.25,3600,0.0,1.0
1996-06-05,5.75,5.9375,5.625,5.9375,20100,5.75,5.9375,5.625,5.9375,20100,0.0,1.0
1996-06-06,5.875,5.9375,5.625,5.9375,12800,5.875,5.9375,5.625,5.9375,12800,0.0,1.0
1996-06-07,5.625,5.875,5.375,5.875,44000,5.625,5.875,5.375,5.875,44000,0.0,1.0
1996-06-10,5.5,5.75,5.25,5.25,3600,5.5,5.75,5.25,5.25,3600,0.0,1.0
1996-06-11,5.62,5.62,5.25,5.38,21700,5.62,5.62,5.25,5.38,21700,0.0,1.0
1996-06-12,5.625,5.625,5.25,5.375,22400,5.625,5.625,5.25,5.375,22400,0.0,1.0
1996-06-13,5.625,5.625,5.25,5.5,78900,5.625,5.625,5.25,5.5,78900,0.0,1.0
1996-06-14,6.0,6.125,5.5,5.625,76100,6.0,6.125,5.5,5.625,76100,0.0,1.0
1996-06-17,6.12,6.62,6.0,6.02,33100,6.12,6.62,6.0,6.02,33100,0.0,1.0
1996-06-18,6.125,6.625,6.0,6.375,15700,6.125,6.625,6.0,6.375,15700,0.0,1.0
1996-06-19,6.25,6.375,5.875,6.25,25300,6.25,6.375,5.875,6.25,25300,0.0,1.0
1996-06-20,5.875,6.25,5.5,6.0,13900,5.875,6.25,5.5,6.0,13900,0.0,1.0
1996-06-21,6.125,6.375,5.875,5.875,25500,6.125,6.375,5.875,5.875,25500,0.0,1.0
1996-06-24,6.0,6.38,6.0,6.0,13600,6.0,6.38,6.0,6.0,13600,0.0,1.0
1996-06-25,6.0,6.375,6.0,6.0,19900,6.0,6.375,6.0,6.0,19900,0.0,1.0
1996-06-26,5.875,6.375,5.875,6.0,10400,5.875,6.375,5.875,6.0,10400,0.0,1.0
1996-06-27,6.0,6.125,5.625,5.875,15200,6.0,6.125,5.625,5.875,15200,0.0,1.0
1996-06-28,5.75,6.0,5.75,6.0,8400,5.75,6.0,5.75,6.0,8400,0.0,1.0
1996-07-01,5.75,6.12,5.75,5.88,15000,5.75,6.12,5.75,5.88,15000,0.0,1.0
1996-07-02,6.12,6.12,5.75,6.12,35000,6.12,6.12,5.75,6.12,35000,0.0,1.0
1996-07-03,5.75,6.125,5.75,5.875,4700,5.75,6.125,5.75,5.875,4700,0.0,1.0
1996-07-05,6.125,6.125,5.75,6.125,600,6.125,6.125,5.75,6.125,600,0.0,1.0
1996-07-08,6.0,6.0,5.62,6.0,16300,6.0,6.0,5.62,6.0,16300,0.0,1.0
1996-07-09,5.62,6.0,5.62,5.62,15100,5.62,6.0,5.62,5.62,15100,0.0,1.0
1996-07-10,6.0,6.0,5.625,6.0,15000,6.0,6.0,5.625,6.0,15000,0.0,1.0
1996-07-11,5.625,6.0,5.625,5.625,4200,5.625,6.0,5.625,5.625,4200,0.0,1.0
1996-07-12,5.625,6.0,5.625,5.625,400,5.625,6.0,5.625,5.625,400,0.0,1.0
1996-07-15,5.62,5.88,5.62,5.62,37900,5.62,5.88,5.62,5.62,37900,0.0,1.0
1996-07-16,5.75,5.88,5.62,5.88,40500,5.75,5.88,5.62,5.88,40500,0.0,1.0
1996-07-17,5.625,5.875,5.625,5.625,6100,5.625,5.875,5.625,5.625,6100,0.0,1.0
1996-07-18,5.75,5.875,5.625,5.875,2200,5.75,5.875,5.625,5.875,2200,0.0,1.0
1996-07-19,5.75,5.875,5.625,5.875,4400,5.75,5.875,5.625,5.875,4400,0.0,1.0
1996-07-22,5.38,5.88,5.25,5.88,46100,5.38,5.88,5.25,5.88,46100,0.0,1.0
1996-07-23,5.75,5.75,5.38,5.38,7900,5.75,5.75,5.38,5.38,7900,0.0,1.0
1996-07-24,5.375,5.875,5.25,5.875,23200,5.375,5.875,5.25,5.875,23200,0.0,1.0
1996-07-25,5.75,5.75,5.375,5.375,3700,5.75,5.75,5.375,5.375,3700,0.0,1.0
1996-07-26,5.5,5.625,5.125,5.625,5400,5.5,5.625,5.125,5.625,5400,0.0,1.0
1996-07-29,5.12,5.5,5.12,5.12,5000,5.12,5.5,5.12,5.12,5000,0.0,1.0
1996-07-30,5.12,5.38,5.12,5.12,4300,5.12,5.38,5.12,5.12,4300,0.0,1.0
1996-07-31,5.125,5.5,5.125,5.125,15300,5.125,5.5,5.125,5.125,15300,0.0,1.0
1996-08-01,5.125,5.375,5.125,5.125,1400,5.125,5.375,5.125,5.125,1400,0.0,1.0
1996-08-02,5.12,5.38,5.12,5.38,6800,5.12,5.38,5.12,5.38,6800,0.0,1.0
1996-08-05,5.25,5.38,5.12,5.12,6500,5.25,5.38,5.12,5.12,6500,0.0,1.0
1996-08-06,5.38,5.38,5.12,5.12,5400,5.38,5.38,5.12,5.12,5400,0.0,1.0
1996-08-07,5.25,5.375,5.125,5.125,2000,5.25,5.375,5.125,5.125,2000,0.0,1.0
1996-08-08,5.375,5.375,5.125,5.125,9100,5.375,5.375,5.125,5.125,9100,0.0,1.0
1996-08-09,5.25,5.25,5.25,5.25,24900,5.25,5.25,5.25,5.25,24900,0.0,1.0
1996-08-12,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1996-08-13,4.88,4.88,4.5,4.5,38600,4.88,4.88,4.5,4.5,38600,0.0,1.0
1996-08-14,4.88,5.0,4.88,5.0,9600,4.88,5.0,4.88,5.0,9600,0.0,1.0
1996-08-15,4.875,4.875,4.5,4.5,0,4.875,4.875,4.5,4.5,0,0.0,1.0
1996-08-16,4.875,5.0,4.875,5.0,34600,4.875,5.0,4.875,5.0,34600,0.0,1.0
1996-08-19,5.25,5.25,5.0,5.0,19900,5.25,5.25,5.0,5.0,19900,0.0,1.0
1996-08-20,5.12,5.25,5.12,5.12,83600,5.12,5.25,5.12,5.12,83600,0.0,1.0
1996-08-21,5.25,5.25,5.0,5.0,9500,5.25,5.25,5.0,5.0,9500,0.0,1.0
1996-08-22,5.125,5.25,5.125,5.125,15100,5.125,5.25,5.125,5.125,15100,0.0,1.0
1996-08-23,5.125,5.25,4.875,4.875,23500,5.125,5.25,4.875,4.875,23500,0.0,1.0
1996-08-26,5.0,5.12,4.88,5.12,17600,5.0,5.12,4.88,5.12,17600,0.0,1.0
1996-08-27,4.88,4.88,4.88,4.88,1000,4.88,4.88,4.88,4.88,1000,0.0,1.0
1996-08-28,5.0,5.125,4.875,5.125,1000,5.0,5.125,4.875,5.125,1000,0.0,1.0
1996-08-29,4.875,4.875,4.875,4.875,16700,4.875,4.875,4.875,4.875,16700,0.0,1.0
1996-08-30,5.125,5.125,5.125,5.125,16000,5.125,5.125,5.125,5.125,16000,0.0,1.0
1996-09-03,4.88,5.12,4.75,4.75,12300,4.88,5.12,4.75,4.75,12300,0.0,1.0
1996-09-04,4.875,5.125,4.75,4.875,4400,4.875,5.125,4.75,4.875,4400,0.0,1.0
1996-09-05,4.75,5.0,4.75,5.0,1900,4.75,5.0,4.75,5.0,1900,0.0,1.0
1996-09-06,5.0,5.0,4.9375,4.9375,27000,5.0,5.0,4.9375,4.9375,27000,0.0,1.0
1996-09-09,5.12,5.12,4.75,5.12,12100,5.12,5.12,4.75,5.12,12100,0.0,1.0
1996-09-10,5.125,5.125,4.75,5.125,28600,5.125,5.125,4.75,5.125,28600,0.0,1.0
1996-09-11,4.75,5.125,4.75,4.875,1000,4.75,5.125,4.75,4.875,1000,0.0,1.0
1996-09-12,5.125,5.125,5.125,5.125,400,5.125,5.125,5.125,5.125,400,0.0,1.0
1996-09-13,5.0,5.0,5.0,5.0,1900,5.0,5.0,5.0,5.0,1900,0.0,1.0
1996-09-16,4.75,5.0,4.75,4.88,4400,4.75,5.0,4.75,4.88,4400,0.0,1.0
1996-09-17,4.75,5.0,4.75,4.75,9300,4.75,5.0,4.75,4.75,9300,0.0,1.0
1996-09-18,4.75,5.0,4.75,4.75,10900,4.75,5.0,4.75,4.75,10900,0.0,1.0
1996-09-19,4.75,5.0,4.75,4.875,5400,4.75,5.0,4.75,4.875,5400,0.0,1.0
1996-09-20,4.75,4.8125,4.75,4.8125,2500,4.75,4.8125,4.75,4.8125,2500,0.0,1.0
1996-09-23,5.0,5.12,4.69,4.69,26600,5.0,5.12,4.69,4.69,26600,0.0,1.0
1996-09-24,5.0,5.125,4.6875,4.75,31200,5.0,5.125,4.6875,4.75,31200,0.0,1.0
1996-09-25,5.125,5.125,4.875,4.9375,175600,5.125,5.125,4.875,4.9375,175600,0.0,1.0
1996-09-26,5.75,6.25,5.375,5.625,85400,5.75,6.25,5.375,5.625,85400,0.0,1.0
1996-09-27,5.8125,5.875,5.625,5.875,76400,5.8125,5.875,5.625,5.875,76400,0.0,1.0
1996-09-30,5.75,5.88,5.38,5.88,31000,5.75,5.88,5.38,5.88,31000,0.0,1.0
1996-10-01,5.75,5.875,5.375,5.875,52600,5.75,5.875,5.375,5.875,52600,0.0,1.0
1996-10-02,5.44,5.44,5.25,5.38,10100,5.44,5.44,5.25,5.38,10100,0.0,1.0
1996-10-03,5.25,5.625,5.125,5.25,2500,5.25,5.625,5.125,5.25,2500,0.0,1.0
1996-10-04,5.4375,5.4375,5.25,5.375,13700,5.4375,5.4375,5.25,5.375,13700,0.0,1.0
1996-10-07,5.25,5.44,5.25,5.38,7700,5.25,5.44,5.25,5.38,7700,0.0,1.0
1996-10-08,5.44,5.44,5.25,5.25,6700,5.44,5.44,5.25,5.25,6700,0.0,1.0
1996-10-09,5.25,5.4375,5.25,5.375,3100,5.25,5.4375,5.25,5.375,3100,0.0,1.0
1996-10-10,5.4375,5.4375,5.25,5.25,7200,5.4375,5.4375,5.25,5.25,7200,0.0,1.0
1996-10-11,5.25,5.375,5.25,5.25,11100,5.25,5.375,5.25,5.25,11100,0.0,1.0
1996-10-14,5.12,5.25,5.0,5.12,7900,5.12,5.25,5.0,5.12,7900,0.0,1.0
1996-10-15,5.0,5.0,4.75,4.88,3700,5.0,5.0,4.75,4.88,3700,0.0,1.0
1996-10-16,5.125,5.25,5.0,5.125,600,5.125,5.25,5.0,5.125,600,0.0,1.0
1996-10-17,5.0,5.0,4.75,4.875,9300,5.0,5.0,4.75,4.875,9300,0.0,1.0
1996-10-18,4.75,4.75,4.75,4.75,600,4.75,4.75,4.75,4.75,600,0.0,1.0
1996-10-21,4.81,5.0,4.62,4.75,2800,4.81,5.0,4.62,4.75,2800,0.0,1.0
1996-10-22,4.88,5.0,4.62,5.0,1100,4.88,5.0,4.62,5.0,1100,0.0,1.0
1996-10-23,4.8125,5.0,4.625,4.75,5500,4.8125,5.0,4.625,4.75,5500,0.0,1.0
1996-10-24,4.875,5.0,4.625,5.0,110300,4.875,5.0,4.625,5.0,110300,0.0,1.0
1996-10-25,4.8125,4.875,4.8125,4.875,7100,4.8125,4.875,4.8125,4.875,7100,0.0,1.0
1996-10-28,4.88,4.88,4.62,4.75,10200,4.88,4.88,4.62,4.75,10200,0.0,1.0
1996-10-29,4.62,5.0,4.62,5.0,13300,4.62,5.0,4.62,5.0,13300,0.0,1.0
1996-10-30,4.875,4.875,4.625,4.75,6900,4.875,4.875,4.625,4.75,6900,0.0,1.0
1996-10-31,4.625,5.0,4.625,4.625,31600,4.625,5.0,4.625,4.625,31600,0.0,1.0
1996-11-01,4.5,4.625,4.5,4.625,0,4.5,4.625,4.5,4.625,0,0.0,1.0
1996-11-04,4.25,4.25,4.06,4.25,7500,4.25,4.25,4.06,4.25,7500,0.0,1.0
1996-11-05,4.25,4.25,4.0625,4.25,13000,4.25,4.25,4.0625,4.25,13000,0.0,1.0
1996-11-06,4.375,4.375,4.125,4.125,0,4.375,4.375,4.125,4.125,0,0.0,1.0
1996-11-07,4.25,4.25,4.12,4.12,5200,4.25,4.25,4.12,4.12,5200,0.0,1.0
1996-11-08,4.25,4.25,4.125,4.125,23000,4.25,4.25,4.125,4.125,23000,0.0,1.0
1996-11-11,4.12,4.12,4.12,4.12,30300,4.12,4.12,4.12,4.12,30300,0.0,1.0
1996-11-12,4.125,4.125,4.125,4.125,1600,4.125,4.125,4.125,4.125,1600,0.0,1.0
1996-11-13,4.125,4.125,4.0,4.125,3200,4.125,4.125,4.0,4.125,3200,0.0,1.0
1996-11-14,4.125,4.125,4.0,4.0,102200,4.125,4.125,4.0,4.0,102200,0.0,1.0
1996-11-15,4.25,4.25,4.0,4.0,166500,4.25,4.25,4.0,4.0,166500,0.0,1.0
1996-11-18,4.38,4.38,4.25,4.38,15900,4.38,4.38,4.25,4.38,15900,0.0,1.0
1996-11-19,4.375,4.375,4.25,4.375,8200,4.375,4.375,4.25,4.375,8200,0.0,1.0
1996-11-20,4.25,4.375,4.25,4.25,600,4.25,4.375,4.25,4.25,600,0.0,1.0
1996-11-21,4.25,4.25,4.25,4.25,2800,4.25,4.25,4.25,4.25,2800,0.0,1.0
1996-11-22,4.375,4.375,4.25,4.25,3200,4.375,4.375,4.25,4.25,3200,0.0,1.0
1996-11-25,4.12,4.31,4.0,4.25,23800,4.12,4.31,4.0,4.25,23800,0.0,1.0
1996-11-26,4.125,4.3125,4.0,4.0,23000,4.125,4.3125,4.0,4.0,23000,0.0,1.0
1996-11-27,4.25,4.3125,3.8125,4.0,3200,4.25,4.3125,3.8125,4.0,3200,0.0,1.0
1996-11-29,4.25,4.25,4.25,4.25,500,4.25,4.25,4.25,4.25,500,0.0,1.0
1996-12-02,4.0,4.25,4.0,4.0,13200,4.0,4.25,4.0,4.0,13200,0.0,1.0
1996-12-03,4.12,4.25,4.12,4.25,11000,4.12,4.25,4.12,4.25,11000,0.0,1.0
1996-12-04,4.25,4.25,4.0,4.0,2100,4.25,4.25,4.0,4.0,2100,0.0,1.0
1996-12-05,4.0,4.25,4.0,4.12,7300,4.0,4.25,4.0,4.12,7300,0.0,1.0
1996-12-06,4.0,4.0,3.88,3.88,191200,4.0,4.0,3.88,3.88,191200,0.0,1.0
1996-12-09,4.0,4.19,3.88,4.0,9400,4.0,4.19,3.88,4.0,9400,0.0,1.0
1996-12-10,4.0,4.19,3.88,3.88,5700,4.0,4.19,3.88,3.88,5700,0.0,1.0
1996-12-11,4.0,4.0,3.75,3.88,7500,4.0,4.0,3.75,3.88,7500,0.0,1.0
1996-12-12,3.75,3.75,3.75,3.75,1700,3.75,3.75,3.75,3.75,1700,0.0,1.0
1996-12-13,3.69,3.88,3.69,3.75,9100,3.69,3.88,3.69,3.75,9100,0.0,1.0
1996-12-16,3.69,3.94,3.69,3.94,900,3.69,3.94,3.69,3.94,900,0.0,1.0
1996-12-17,3.44,3.75,3.44,3.69,19500,3.44,3.75,3.44,3.69,19500,0.0,1.0
1996-12-18,3.75,3.75,3.44,3.44,47200,3.75,3.75,3.44,3.44,47200,0.0,1.0
1996-12-19,3.75,3.75,3.44,3.62,3200,3.75,3.75,3.44,3.62,3200,0.0,1.0
1996-12-20,3.5,3.75,3.44,3.44,64300,3.5,3.75,3.44,3.44,64300,0.0,1.0
1996-12-23,3.62,3.62,3.38,3.62,16700,3.62,3.62,3.38,3.62,16700,0.0,1.0
1996-12-24,3.62,3.62,3.44,3.44,10000,3.62,3.62,3.44,3.44,10000,0.0,1.0
1996-12-26,3.75,3.94,3.44,3.81,19900,3.75,3.94,3.44,3.81,19900,0.0,1.0
1996-12-27,3.75,3.75,3.44,3.44,12000,3.75,3.75,3.44,3.44,12000,0.0,1.0
1996-12-30,3.75,3.75,3.44,3.44,16400,3.75,3.75,3.44,3.44,16400,0.0,1.0
1996-12-31,3.75,3.75,3.44,3.44,11700,3.75,3.75,3.44,3.44,11700,0.0,1.0
1997-01-02,3.875,3.875,3.875,3.875,900,3.875,3.875,3.875,3.875,900,0.0,1.0
1997-01-03,3.875,3.875,3.5,3.688,5300,3.875,3.875,3.5,3.688,5300,0.0,1.0
1997-01-06,3.875,3.875,3.875,3.875,2000,3.875,3.875,3.875,3.875,2000,0.0,1.0
1997-01-07,4.375,4.375,3.625,4.0,85400,4.375,4.375,3.625,4.0,85400,0.0,1.0
1997-01-08,4.5,4.5,4.25,4.375,44100,4.5,4.5,4.25,4.375,44100,0.0,1.0
1997-01-09,4.5,4.5,4.25,4.5,46700,4.5,4.5,4.25,4.5,46700,0.0,1.0
1997-01-10,4.375,4.375,4.125,4.25,57600,4.375,4.375,4.125,4.25,57600,0.0,1.0
1997-01-13,4.25,4.5,4.125,4.375,25400,4.25,4.5,4.125,4.375,25400,0.0,1.0
1997-01-14,4.281,4.5,4.25,4.25,186900,4.281,4.5,4.25,4.25,186900,0.0,1.0
1997-01-15,4.5,4.5,4.281,4.5,59000,4.5,4.5,4.281,4.5,59000,0.0,1.0
1997-01-16,4.625,4.625,4.375,4.625,17800,4.625,4.625,4.375,4.625,17800,0.0,1.0
1997-01-17,4.438,4.625,4.375,4.625,13300,4.438,4.625,4.375,4.625,13300,0.0,1.0
1997-01-20,4.5,4.625,4.25,4.375,4900,4.5,4.625,4.25,4.375,4900,0.0,1.0
1997-01-21,4.5,4.625,4.5,4.5,14800,4.5,4.625,4.5,4.5,14800,0.0,1.0
1997-01-22,4.5,4.625,4.375,4.375,7700,4.5,4.625,4.375,4.375,7700,0.0,1.0
1997-01-23,4.625,4.625,4.375,4.625,4800,4.625,4.625,4.375,4.625,4800,0.0,1.0
1997-01-24,4.75,4.75,4.375,4.5,23100,4.75,4.75,4.375,4.5,23100,0.0,1.0
1997-01-27,4.938,5.0,4.5,4.5,23700,4.938,5.0,4.5,4.5,23700,0.0,1.0
1997-01-28,4.75,5.0,4.75,5.0,13500,4.75,5.0,4.75,5.0,13500,0.0,1.0
1997-01-29,4.625,4.875,4.625,4.625,22300,4.625,4.875,4.625,4.625,22300,0.0,1.0
1997-01-30,4.875,4.875,4.625,4.625,1900,4.875,4.875,4.625,4.625,1900,0.0,1.0
1997-01-31,5.25,5.25,4.875,4.875,15500,5.25,5.25,4.875,4.875,15500,0.0,1.0
1997-02-03,5.0,5.25,5.0,5.0,23700,5.0,5.25,5.0,5.0,23700,0.0,1.0
1997-02-04,5.0,5.125,5.0,5.0,19200,5.0,5.125,5.0,5.0,19200,0.0,1.0
1997-02-05,4.656,5.0,4.5,5.0,21700,4.656,5.0,4.5,5.0,21700,0.0,1.0
1997-02-06,4.75,4.75,4.5,4.5,13700,4.75,4.75,4.5,4.5,13700,0.0,1.0
1997-02-07,4.75,4.875,4.5,4.5,7100,4.75,4.875,4.5,4.5,7100,0.0,1.0
1997-02-10,4.5,4.75,4.5,4.5,2700,4.5,4.75,4.5,4.5,2700,0.0,1.0
1997-02-11,4.75,4.75,4.5,4.75,6700,4.75,4.75,4.5,4.75,6700,0.0,1.0
1997-02-12,5.375,5.5,4.875,5.125,39100,5.375,5.5,4.875,5.125,39100,0.0,1.0
1997-02-13,5.125,5.375,5.125,5.125,10600,5.125,5.375,5.125,5.125,10600,0.0,1.0
1997-02-14,5.25,5.375,5.125,5.25,15400,5.25,5.375,5.125,5.25,15400,0.0,1.0
1997-02-18,5.0,5.375,5.0,5.125,15100,5.0,5.375,5.0,5.125,15100,0.0,1.0
1997-02-19,5.125,5.25,5.0,5.0,1400,5.125,5.25,5.0,5.0,1400,0.0,1.0
1997-02-20,5.125,5.25,5.0,5.25,9300,5.125,5.25,5.0,5.25,9300,0.0,1.0
1997-02-21,5.25,5.25,5.125,5.125,4600,5.25,5.25,5.125,5.125,4600,0.0,1.0
1997-02-24,5.125,5.25,5.125,5.25,35500,5.125,5.25,5.125,5.25,35500,0.0,1.0
1997-02-25,5.25,5.25,5.125,5.25,10100,5.25,5.25,5.125,5.25,10100,0.0,1.0
1997-02-26,5.125,5.25,5.125,5.125,23700,5.125,5.25,5.125,5.125,23700,0.0,1.0
1997-02-27,5.125,5.25,5.125,5.125,9300,5.125,5.25,5.125,5.125,9300,0.0,1.0
1997-02-28,5.25,5.25,5.125,5.125,2600,5.25,5.25,5.125,5.125,2600,0.0,1.0
1997-03-03,5.125,5.25,5.0,5.125,17600,5.125,5.25,5.0,5.125,17600,0.0,1.0
1997-03-04,5.0,5.25,5.0,5.25,1100,5.0,5.25,5.0,5.25,1100,0.0,1.0
1997-03-05,5.0,5.25,5.0,5.25,700,5.0,5.25,5.0,5.25,700,0.0,1.0
1997-03-06,5.375,5.375,5.0,5.375,69300,5.375,5.375,5.0,5.375,69300,0.0,1.0
1997-03-07,6.0,6.0,5.25,5.25,103800,6.0,6.0,5.25,5.25,103800,0.0,1.0
1997-03-10,5.875,6.25,5.625,5.875,44100,5.875,6.25,5.625,5.875,44100,0.0,1.0
1997-03-11,5.5,5.875,5.5,5.5,8400,5.5,5.875,5.5,5.5,8400,0.0,1.0
1997-03-12,5.375,5.75,5.375,5.75,13300,5.375,5.75,5.375,5.75,13300,0.0,1.0
1997-03-13,5.375,5.5,5.188,5.375,35300,5.375,5.5,5.188,5.375,35300,0.0,1.0
1997-03-14,5.5,5.5,5.5,5.5,1000,5.5,5.5,5.5,5.5,1000,0.0,1.0
1997-03-17,5.5,5.5,5.25,5.25,10500,5.5,5.5,5.25,5.25,10500,0.0,1.0
1997-03-18,5.625,5.75,5.375,5.625,21200,5.625,5.75,5.375,5.625,21200,0.0,1.0
1997-03-19,5.375,5.375,5.375,5.375,2900,5.375,5.375,5.375,5.375,2900,0.0,1.0
1997-03-20,5.375,5.375,5.375,5.375,12500,5.375,5.375,5.375,5.375,12500,0.0,1.0
1997-03-21,5.25,5.375,5.125,5.375,25900,5.25,5.375,5.125,5.375,25900,0.0,1.0
1997-03-24,5.125,5.125,5.125,5.125,12500,5.125,5.125,5.125,5.125,12500,0.0,1.0
1997-03-25,5.375,5.375,5.0,5.0,7700,5.375,5.375,5.0,5.0,7700,0.0,1.0
1997-03-26,5.5,5.5,5.125,5.375,25900,5.5,5.5,5.125,5.375,25900,0.0,1.0
1997-03-27,5.375,5.5,5.25,5.5,7500,5.375,5.5,5.25,5.5,7500,0.0,1.0
1997-03-31,5.375,5.375,5.0,5.0,6500,5.375,5.375,5.0,5.0,6500,0.0,1.0
1997-04-01,5.375,5.375,5.125,5.375,600,5.375,5.375,5.125,5.375,600,0.0,1.0
1997-04-02,5.375,5.375,5.125,5.125,2800,5.375,5.375,5.125,5.125,2800,0.0,1.0
1997-04-03,5.375,5.375,5.0,5.0,10000,5.375,5.375,5.0,5.0,10000,0.0,1.0
1997-04-04,5.375,5.375,5.0,5.0,5700,5.375,5.375,5.0,5.0,5700,0.0,1.0
1997-04-07,5.375,5.375,5.125,5.125,4300,5.375,5.375,5.125,5.125,4300,0.0,1.0
1997-04-08,5.375,5.375,5.125,5.375,13100,5.375,5.375,5.125,5.375,13100,0.0,1.0
1997-04-09,5.375,5.375,5.125,5.125,3900,5.375,5.375,5.125,5.125,3900,0.0,1.0
1997-04-10,5.5,5.75,5.25,5.375,24200,5.5,5.75,5.25,5.375,24200,0.0,1.0
1997-04-11,5.75,5.75,5.5,5.5,14200,5.75,5.75,5.5,5.5,14200,0.0,1.0
1997-04-14,5.75,5.75,5.5,5.5,4900,5.75,5.75,5.5,5.5,4900,0.0,1.0
1997-04-15,5.75,5.75,5.375,5.375,9900,5.75,5.75,5.375,5.375,9900,0.0,1.0
1997-04-16,5.75,5.75,5.25,5.75,9000,5.75,5.75,5.25,5.75,9000,0.0,1.0
1997-04-17,5.75,5.75,5.625,5.75,12000,5.75,5.75,5.625,5.75,12000,0.0,1.0
1997-04-18,5.75,5.75,5.5,5.5,24200,5.75,5.75,5.5,5.5,24200,0.0,1.0
1997-04-21,5.75,5.75,5.5,5.75,11600,5.75,5.75,5.5,5.75,11600,0.0,1.0
1997-04-22,5.5,5.75,5.375,5.375,24700,5.5,5.75,5.375,5.375,24700,0.0,1.0
1997-04-23,5.625,5.75,5.5,5.5,26700,5.625,5.75,5.5,5.5,26700,0.0,1.0
1997-04-24,5.625,5.625,5.625,5.625,5300,5.625,5.625,5.625,5.625,5300,0.0,1.0
1997-04-25,5.75,5.797,5.5,5.5,34300,5.75,5.797,5.5,5.5,34300,0.0,1.0
1997-04-28,5.625,5.625,5.625,5.625,4700,5.625,5.625,5.625,5.625,4700,0.0,1.0
1997-04-29,5.5,5.5,5.5,5.5,200,5.5,5.5,5.5,5.5,200,0.0,1.0
1997-04-30,5.875,5.875,5.625,5.625,23900,5.875,5.875,5.625,5.625,23900,0.0,1.0
1997-05-01,5.625,5.875,5.625,5.625,6900,5.625,5.875,5.625,5.625,6900,0.0,1.0
1997-05-02,5.625,5.625,5.625,5.625,1300,5.625,5.625,5.625,5.625,1300,0.0,1.0
1997-05-05,5.875,5.875,5.625,5.625,8100,5.875,5.875,5.625,5.625,8100,0.0,1.0
1997-05-06,5.625,5.625,5.625,5.625,2900,5.625,5.625,5.625,5.625,2900,0.0,1.0
1997-05-07,5.625,5.625,5.375,5.625,7200,5.625,5.625,5.375,5.625,7200,0.0,1.0
1997-05-08,5.375,5.625,5.0,5.375,23900,5.375,5.625,5.0,5.375,23900,0.0,1.0
1997-05-09,5.25,5.25,5.0,5.25,6800,5.25,5.25,5.0,5.25,6800,0.0,1.0
1997-05-12,5.0,5.375,5.0,5.375,3100,5.0,5.375,5.0,5.375,3100,0.0,1.0
1997-05-13,5.0,5.0,5.0,5.0,2500,5.0,5.0,5.0,5.0,2500,0.0,1.0
1997-05-14,5.375,5.375,5.0,5.375,4800,5.375,5.375,5.0,5.375,4800,0.0,1.0
1997-05-15,5.125,5.125,5.125,5.125,10000,5.125,5.125,5.125,5.125,10000,0.0,1.0
1997-05-16,5.375,5.375,5.25,5.375,23900,5.375,5.375,5.25,5.375,23900,0.0,1.0
1997-05-19,5.5,5.5,5.375,5.375,6400,5.5,5.5,5.375,5.375,6400,0.0,1.0
1997-05-20,5.375,5.5,5.375,5.375,12200,5.375,5.5,5.375,5.375,12200,0.0,1.0
1997-05-21,5.375,5.5,5.125,5.5,28700,5.375,5.5,5.125,5.5,28700,0.0,1.0
1997-05-22,5.25,5.375,5.25,5.375,16700,5.25,5.375,5.25,5.375,16700,0.0,1.0
1997-05-23,5.375,5.375,5.0,5.0,12000,5.375,5.375,5.0,5.0,12000,0.0,1.0
1997-05-27,5.125,5.375,5.0,5.125,2000,5.125,5.375,5.0,5.125,2000,0.0,1.0
1997-05-28,5.625,5.625,5.25,5.5,16600,5.625,5.625,5.25,5.5,16600,0.0,1.0
1997-05-29,5.875,5.875,5.625,5.75,28800,5.875,5.875,5.625,5.75,28800,0.0,1.0
1997-05-30,5.875,5.875,5.75,5.875,8600,5.875,5.875,5.75,5.875,8600,0.0,1.0
1997-06-02,6.0,6.0,5.75,6.0,10900,6.0,6.0,5.75,6.0,10900,0.0,1.0
1997-06-03,6.0,6.0,5.75,5.75,62600,6.0,6.0,5.75,5.75,62600,0.0,1.0
1997-06-04,5.875,6.0,5.75,6.0,22300,5.875,6.0,5.75,6.0,22300,0.0,1.0
1997-06-05,6.375,6.625,5.875,6.063,102700,6.375,6.625,5.875,6.063,102700,0.0,1.0
1997-06-06,6.5,6.625,6.375,6.625,20900,6.5,6.625,6.375,6.625,20900,0.0,1.0
1997-06-09,6.25,6.5,6.25,6.25,5100,6.25,6.5,6.25,6.25,5100,0.0,1.0
1997-06-10,6.625,6.625,6.25,6.625,6100,6.625,6.625,6.25,6.625,6100,0.0,1.0
1997-06-11,6.625,6.625,6.25,6.25,9000,6.625,6.625,6.25,6.25,9000,0.0,1.0
1997-06-12,6.25,6.625,6.25,6.625,10200,6.25,6.625,6.25,6.625,10200,0.0,1.0
1997-06-13,6.25,6.375,6.125,6.125,13600,6.25,6.375,6.125,6.125,13600,0.0,1.0
1997-06-16,6.25,6.25,6.125,6.25,3200,6.25,6.25,6.125,6.25,3200,0.0,1.0
1997-06-17,6.25,6.375,6.0,6.375,9200,6.25,6.375,6.0,6.375,9200,0.0,1.0
1997-06-18,6.25,6.25,6.0,6.25,6500,6.25,6.25,6.0,6.25,6500,0.0,1.0
1997-06-19,6.375,6.375,6.0,6.0,11600,6.375,6.375,6.0,6.0,11600,0.0,1.0
1997-06-20,6.375,6.375,6.0,6.0,14900,6.375,6.375,6.0,6.0,14900,0.0,1.0
1997-06-23,6.375,6.625,6.125,6.375,17900,6.375,6.625,6.125,6.375,17900,0.0,1.0
1997-06-24,6.75,6.75,6.5,6.625,16600,6.75,6.75,6.5,6.625,16600,0.0,1.0
1997-06-25,6.875,6.875,6.5,6.75,25000,6.875,6.875,6.5,6.75,25000,0.0,1.0
1997-06-26,7.0,7.0,6.688,7.0,38000,7.0,7.0,6.688,7.0,38000,0.0,1.0
1997-06-27,7.0,7.0,6.75,7.0,19600,7.0,7.0,6.75,7.0,19600,0.0,1.0
1997-06-30,7.0,7.0,6.75,6.75,72800,7.0,7.0,6.75,6.75,72800,0.0,1.0
1997-07-01,6.5,6.875,6.5,6.875,31800,6.5,6.875,6.5,6.875,31800,0.0,1.0
1997-07-02,6.625,6.75,6.5,6.5,17900,6.625,6.75,6.5,6.5,17900,0.0,1.0
1997-07-03,6.563,6.625,6.5,6.625,17600,6.563,6.625,6.5,6.625,17600,0.0,1.0
1997-07-07,6.625,6.625,6.375,6.625,6400,6.625,6.625,6.375,6.625,6400,0.0,1.0
1997-07-08,6.625,6.625,6.375,6.625,63800,6.625,6.625,6.375,6.625,63800,0.0,1.0
1997-07-09,6.5,6.75,6.5,6.5,25300,6.5,6.75,6.5,6.5,25300,0.0,1.0
1997-07-10,6.625,6.75,6.625,6.625,53600,6.625,6.75,6.625,6.625,53600,0.0,1.0
1997-07-11,6.875,6.875,6.625,6.625,31000,6.875,6.875,6.625,6.625,31000,0.0,1.0
1997-07-14,6.875,6.875,6.875,6.875,10400,6.875,6.875,6.875,6.875,10400,0.0,1.0
1997-07-15,6.875,6.875,6.625,6.875,25300,6.875,6.875,6.625,6.875,25300,0.0,1.0
1997-07-16,7.0,7.0,6.62,6.62,25900,7.0,7.0,6.62,6.62,25900,0.0,1.0
1997-07-17,7.0,7.0,6.75,7.0,71200,7.0,7.0,6.75,7.0,71200,0.0,1.0
1997-07-18,7.0,7.125,6.875,7.125,9500,7.0,7.125,6.875,7.125,9500,0.0,1.0
1997-07-21,7.0,7.0,6.875,6.875,10100,7.0,7.0,6.875,6.875,10100,0.0,1.0
1997-07-22,6.875,7.0,6.75,6.75,20400,6.875,7.0,6.75,6.75,20400,0.0,1.0
1997-07-23,7.25,7.25,7.125,7.125,25100,7.25,7.25,7.125,7.125,25100,0.0,1.0
1997-07-24,7.0,7.5,6.875,7.125,13100,7.0,7.5,6.875,7.125,13100,0.0,1.0
1997-07-25,6.875,7.125,6.625,7.125,9100,6.875,7.125,6.625,7.125,9100,0.0,1.0
1997-07-28,6.88,6.88,6.88,6.88,0,6.88,6.88,6.88,6.88,0,0.0,1.0
1997-07-29,7.0,7.0,6.75,7.0,9100,7.0,7.0,6.75,7.0,9100,0.0,1.0
1997-07-30,6.875,7.0,6.75,7.0,15000,6.875,7.0,6.75,7.0,15000,0.0,1.0
1997-07-31,6.875,6.875,6.5,6.5,1800,6.875,6.875,6.5,6.5,1800,0.0,1.0
1997-08-01,6.672,6.875,6.5,6.875,16200,6.672,6.875,6.5,6.875,16200,0.0,1.0
1997-08-04,6.5,6.5,6.5,6.5,800,6.5,6.5,6.5,6.5,800,0.0,1.0
1997-08-05,6.5,6.75,6.5,6.5,4900,6.5,6.75,6.5,6.5,4900,0.0,1.0
1997-08-06,6.75,6.875,6.5,6.5,20500,6.75,6.875,6.5,6.5,20500,0.0,1.0
1997-08-07,6.875,7.0,6.75,6.875,46100,6.875,7.0,6.75,6.875,46100,0.0,1.0
1997-08-08,6.75,6.875,6.75,6.75,9600,6.75,6.875,6.75,6.75,9600,0.0,1.0
1997-08-11,6.625,6.875,6.625,6.875,9900,6.625,6.875,6.625,6.875,9900,0.0,1.0
1997-08-12,6.875,6.875,6.75,6.75,3800,6.875,6.875,6.75,6.75,3800,0.0,1.0
1997-08-13,6.875,6.875,6.625,6.75,11900,6.875,6.875,6.625,6.75,11900,0.0,1.0
1997-08-14,6.75,6.75,6.625,6.75,8400,6.75,6.75,6.625,6.75,8400,0.0,1.0
1997-08-15,6.688,6.875,6.688,6.688,6100,6.688,6.875,6.688,6.688,6100,0.0,1.0
1997-08-18,6.75,6.875,6.625,6.75,7000,6.75,6.875,6.625,6.75,7000,0.0,1.0
1997-08-19,6.75,6.875,6.625,6.75,25600,6.75,6.875,6.625,6.75,25600,0.0,1.0
1997-08-20,6.688,6.813,6.5,6.813,20600,6.688,6.813,6.5,6.813,20600,0.0,1.0
1997-08-21,6.688,6.688,6.688,6.688,1100,6.688,6.688,6.688,6.688,1100,0.0,1.0
1997-08-22,6.69,6.69,6.69,6.69,0,6.69,6.69,6.69,6.69,0,0.0,1.0
1997-08-25,6.813,6.813,6.813,6.813,600,6.813,6.813,6.813,6.813,600,0.0,1.0
1997-08-26,7.125,7.125,6.547,6.813,52500,7.125,7.125,6.547,6.813,52500,0.0,1.0
1997-08-27,6.875,7.125,6.875,6.875,10800,6.875,7.125,6.875,6.875,10800,0.0,1.0
1997-08-28,7.875,8.125,7.0,7.125,53300,7.875,8.125,7.0,7.125,53300,0.0,1.0
1997-08-29,8.375,8.375,7.875,8.0,237200,8.375,8.375,7.875,8.0,237200,0.0,1.0
1997-09-02,8.375,9.0,8.375,8.625,230200,8.375,9.0,8.375,8.625,230200,0.0,1.0
1997-09-03,8.375,8.75,8.25,8.375,41800,8.375,8.75,8.25,8.375,41800,0.0,1.0
1997-09-04,8.25,8.75,8.125,8.5,30200,8.25,8.75,8.125,8.5,30200,0.0,1.0
1997-09-05,8.5,8.5,8.25,8.25,11800,8.5,8.5,8.25,8.25,11800,0.0,1.0
1997-09-08,8.25,8.5,8.25,8.5,10400,8.25,8.5,8.25,8.5,10400,0.0,1.0
1997-09-09,8.75,9.0,8.25,8.375,86900,8.75,9.0,8.25,8.375,86900,0.0,1.0
1997-09-10,8.75,9.125,8.625,9.0,34500,8.75,9.125,8.625,9.0,34500,0.0,1.0
1997-09-11,9.125,9.125,8.75,8.75,8500,9.125,9.125,8.75,8.75,8500,0.0,1.0
1997-09-12,8.875,9.125,8.875,8.875,15100,8.875,9.125,8.875,8.875,15100,0.0,1.0
1997-09-15,8.875,9.0,8.75,9.0,21800,8.875,9.0,8.75,9.0,21800,0.0,1.0
1997-09-16,9.25,9.25,8.875,9.0,37000,9.25,9.25,8.875,9.0,37000,0.0,1.0
1997-09-17,9.125,9.375,9.0,9.375,13400,9.125,9.375,9.0,9.375,13400,0.0,1.0
1997-09-18,9.0,9.375,9.0,9.0,7700,9.0,9.375,9.0,9.0,7700,0.0,1.0
1997-09-19,9.25,9.25,9.0,9.0,34800,9.25,9.25,9.0,9.0,34800,0.0,1.0
1997-09-22,9.0,9.25,8.875,9.25,28200,9.0,9.25,8.875,9.25,28200,0.0,1.0
1997-09-23,8.875,9.25,8.875,9.25,30700,8.875,9.25,8.875,9.25,30700,0.0,1.0
1997-09-24,9.25,9.25,8.75,9.0,20800,9.25,9.25,8.75,9.0,20800,0.0,1.0
1997-09-25,9.0,9.125,8.75,8.75,21300,9.0,9.125,8.75,8.75,21300,0.0,1.0
1997-09-26,8.75,9.125,8.5,8.75,13200,8.75,9.125,8.5,8.75,13200,0.0,1.0
1997-09-29,8.375,8.75,8.25,8.375,27000,8.375,8.75,8.25,8.375,27000,0.0,1.0
1997-09-30,8.313,8.5,7.875,8.0,30000,8.313,8.5,7.875,8.0,30000,0.0,1.0
1997-10-01,8.125,8.5,8.125,8.5,5800,8.125,8.5,8.125,8.5,5800,0.0,1.0
1997-10-02,8.0,8.25,7.75,8.0,39300,8.0,8.25,7.75,8.0,39300,0.0,1.0
1997-10-03,8.125,8.125,7.75,8.0,14700,8.125,8.125,7.75,8.0,14700,0.0,1.0
1997-10-06,8.125,8.25,7.875,8.125,6500,8.125,8.25,7.875,8.125,6500,0.0,1.0
1997-10-07,8.75,8.75,8.125,8.25,35300,8.75,8.75,8.125,8.25,35300,0.0,1.0
1997-10-08,8.875,8.875,8.625,8.625,14400,8.875,8.875,8.625,8.625,14400,0.0,1.0
1997-10-09,9.0,9.0,8.75,8.875,8400,9.0,9.0,8.75,8.875,8400,0.0,1.0
1997-10-10,8.5,9.0,8.5,8.75,13000,8.5,9.0,8.5,8.75,13000,0.0,1.0
1997-10-13,8.5,8.75,8.5,8.5,6100,8.5,8.75,8.5,8.5,6100,0.0,1.0
1997-10-14,8.5,8.75,8.5,8.5,3500,8.5,8.75,8.5,8.5,3500,0.0,1.0
1997-10-15,8.5,8.75,8.5,8.75,20600,8.5,8.75,8.5,8.75,20600,0.0,1.0
1997-10-16,8.5,8.625,8.375,8.375,1700,8.5,8.625,8.375,8.375,1700,0.0,1.0
1997-10-17,8.438,8.5,8.0,8.375,54400,8.438,8.5,8.0,8.375,54400,0.0,1.0
1997-10-20,8.25,8.5,7.875,7.875,21400,8.25,8.5,7.875,7.875,21400,0.0,1.0
1997-10-21,8.0,8.375,7.875,8.375,21400,8.0,8.375,7.875,8.375,21400,0.0,1.0
1997-10-22,8.125,8.5,8.0,8.25,44800,8.125,8.5,8.0,8.25,44800,0.0,1.0
1997-10-23,8.0,8.125,7.625,8.0,34800,8.0,8.125,7.625,8.0,34800,0.0,1.0
1997-10-24,8.0,8.125,7.875,8.0,6100,8.0,8.125,7.875,8.0,6100,0.0,1.0
1997-10-27,7.75,8.25,7.5,7.75,38700,7.75,8.25,7.5,7.75,38700,0.0,1.0
1997-10-28,8.0,8.0,6.875,8.0,38900,8.0,8.0,6.875,8.0,38900,0.0,1.0
1997-10-29,8.125,8.375,7.75,8.0,19500,8.125,8.375,7.75,8.0,19500,0.0,1.0
1997-10-30,8.188,8.188,7.75,8.0,35500,8.188,8.188,7.75,8.0,35500,0.0,1.0
1997-10-31,8.25,8.25,8.0,8.0,46500,8.25,8.25,8.0,8.0,46500,0.0,1.0
1997-11-03,8.125,8.25,8.0,8.188,36900,8.125,8.25,8.0,8.188,36900,0.0,1.0
1997-11-04,8.875,8.875,8.125,8.25,81700,8.875,8.875,8.125,8.25,81700,0.0,1.0
1997-11-05,8.625,8.625,8.375,8.625,169500,8.625,8.625,8.375,8.625,169500,0.0,1.0
1997-11-06,8.563,8.625,8.5,8.625,155900,8.563,8.625,8.5,8.625,155900,0.0,1.0
1997-11-07,8.375,8.563,8.25,8.5,54300,8.375,8.563,8.25,8.5,54300,0.0,1.0
1997-11-10,9.688,9.75,8.75,8.75,136900,9.688,9.75,8.75,8.75,136900,0.0,1.0
1997-11-11,9.75,10.0,9.125,9.125,112700,9.75,10.0,9.125,9.125,112700,0.0,1.0
1997-11-12,9.75,9.75,9.5,9.563,33500,9.75,9.75,9.5,9.563,33500,0.0,1.0
1997-11-13,9.5,9.75,9.0,9.625,46800,9.5,9.75,9.0,9.625,46800,0.0,1.0
1997-11-14,9.5,9.75,9.375,9.531,20300,9.5,9.75,9.375,9.531,20300,0.0,1.0
1997-11-17,9.063,9.938,9.063,9.625,43300,9.063,9.938,9.063,9.625,43300,0.0,1.0
1997-11-18,8.75,9.125,8.75,9.0,9100,8.75,9.125,8.75,9.0,9100,0.0,1.0
1997-11-19,8.313,9.0,8.188,8.75,20600,8.313,9.0,8.188,8.75,20600,0.0,1.0
1997-11-20,8.375,8.625,8.25,8.25,15900,8.375,8.625,8.25,8.25,15900,0.0,1.0
1997-11-21,8.25,8.875,8.125,8.625,96700,8.25,8.875,8.125,8.625,96700,0.0,1.0
1997-11-24,7.75,8.438,7.625,8.125,134600,7.75,8.438,7.625,8.125,134600,0.0,1.0
1997-11-25,7.594,7.875,7.25,7.375,1306200,7.594,7.875,7.25,7.375,1306200,0.0,1.0
1997-11-26,7.875,8.0,7.5,7.625,75700,7.875,8.0,7.5,7.625,75700,0.0,1.0
1997-11-28,8.125,8.125,8.0,8.0,14700,8.125,8.125,8.0,8.0,14700,0.0,1.0
1997-12-01,8.25,8.75,8.125,8.25,105400,8.25,8.75,8.125,8.25,105400,0.0,1.0
1997-12-02,8.313,8.375,8.125,8.25,122300,8.313,8.375,8.125,8.25,122300,0.0,1.0
1997-12-03,8.438,8.625,8.25,8.313,55100,8.438,8.625,8.25,8.313,55100,0.0,1.0
1997-12-04,8.75,8.75,8.438,8.563,45100,8.75,8.75,8.438,8.563,45100,0.0,1.0
1997-12-05,9.25,9.25,8.875,8.875,53100,9.25,9.25,8.875,8.875,53100,0.0,1.0
1997-12-08,9.625,9.875,9.125,9.375,58100,9.625,9.875,9.125,9.375,58100,0.0,1.0
1997-12-09,10.0,10.13,9.375,9.625,102500,10.0,10.13,9.375,9.625,102500,0.0,1.0
1997-12-10,10.5,10.5,9.875,10.13,68100,10.5,10.5,9.875,10.13,68100,0.0,1.0
1997-12-11,10.13,10.63,9.75,10.5,141100,10.13,10.63,9.75,10.5,141100,0.0,1.0
1997-12-12,10.13,10.44,9.969,10.19,31300,10.13,10.44,9.969,10.19,31300,0.0,1.0
1997-12-15,9.625,10.5,9.5,10.44,43900,9.625,10.5,9.5,10.44,43900,0.0,1.0
1997-12-16,9.5,9.875,9.5,9.688,19000,9.5,9.875,9.5,9.688,19000,0.0,1.0
1997-12-17,9.625,9.75,9.5,9.5,21500,9.625,9.75,9.5,9.5,21500,0.0,1.0
1997-12-18,9.125,9.625,9.0,9.625,34300,9.125,9.625,9.0,9.625,34300,0.0,1.0
1997-12-19,8.75,9.0,8.375,8.875,79900,8.75,9.0,8.375,8.875,79900,0.0,1.0
1997-12-22,8.438,8.75,8.25,8.75,41500,8.438,8.75,8.25,8.75,41500,0.0,1.0
1997-12-23,8.125,8.75,8.125,8.75,38000,8.125,8.75,8.125,8.75,38000,0.0,1.0
1997-12-24,8.0,8.25,8.0,8.25,5000,8.0,8.25,8.0,8.25,5000,0.0,1.0
1997-12-26,8.25,8.25,8.0,8.0,12700,8.25,8.25,8.0,8.0,12700,0.0,1.0
1997-12-29,8.375,8.5,8.0,8.25,24100,8.375,8.5,8.0,8.25,24100,0.0,1.0
1997-12-30,8.25,8.5,8.25,8.438,29200,8.25,8.5,8.25,8.438,29200,0.0,1.0
1997-12-31,9.313,9.375,8.375,8.5,51500,9.313,9.375,8.375,8.5,51500,0.0,1.0
1998-01-02,8.625,9.438,8.625,9.375,13595,8.625,9.438,8.625,9.375,13595,0.0,1.0
1998-01-05,8.438,9.0,8.25,9.0,36700,8.438,9.0,8.25,9.0,36700,0.0,1.0
1998-01-06,8.0,8.375,7.938,8.375,13300,8.0,8.375,7.938,8.375,13300,0.0,1.0
1998-01-07,8.188,8.375,7.875,8.375,37600,8.188,8.375,7.875,8.375,37600,0.0,1.0
1998-01-08,7.938,8.375,7.938,8.0,12300,7.938,8.375,7.938,8.0,12300,0.0,1.0
1998-01-09,7.969,8.375,7.938,8.125,31400,7.969,8.375,7.938,8.125,31400,0.0,1.0
1998-01-12,8.063,8.125,7.5,7.563,43000,8.063,8.125,7.5,7.563,43000,0.0,1.0
1998-01-13,7.75,8.063,7.75,8.0,2100,7.75,8.063,7.75,8.0,2100,0.0,1.0
1998-01-14,7.938,8.375,7.875,8.0,25500,7.938,8.375,7.875,8.0,25500,0.0,1.0
1998-01-15,7.813,8.063,7.813,8.063,11700,7.813,8.063,7.813,8.063,11700,0.0,1.0
1998-01-16,8.625,8.625,7.625,7.75,79700,8.625,8.625,7.625,7.75,79700,0.0,1.0
1998-01-20,8.563,8.75,8.188,8.75,136100,8.563,8.75,8.188,8.75,136100,0.0,1.0
1998-01-21,7.875,8.5,7.75,8.5,51100,7.875,8.5,7.75,8.5,51100,0.0,1.0
1998-01-22,7.938,8.125,7.938,8.0,32000,7.938,8.125,7.938,8.0,32000,0.0,1.0
1998-01-23,7.813,8.188,7.75,8.0,22900,7.813,8.188,7.75,8.0,22900,0.0,1.0
1998-01-26,7.875,8.0,7.75,8.0,11900,7.875,8.0,7.75,8.0,11900,0.0,1.0
1998-01-27,7.938,8.0,7.75,8.0,4900,7.938,8.0,7.75,8.0,4900,0.0,1.0
1998-01-28,7.625,8.0,7.25,7.813,55800,7.625,8.0,7.25,7.813,55800,0.0,1.0
1998-01-29,7.75,7.75,6.75,7.375,76800,7.75,7.75,6.75,7.375,76800,0.0,1.0
1998-01-30,7.25,7.5,7.125,7.5,28500,7.25,7.5,7.125,7.5,28500,0.0,1.0
1998-02-02,7.5,7.625,7.375,7.438,39700,7.5,7.625,7.375,7.438,39700,0.0,1.0
1998-02-03,7.5,7.5,7.438,7.5,16300,7.5,7.5,7.438,7.5,16300,0.0,1.0
1998-02-04,7.5,7.563,7.438,7.563,43600,7.5,7.563,7.438,7.563,43600,0.0,1.0
1998-02-05,7.75,7.875,7.438,7.438,22900,7.75,7.875,7.438,7.438,22900,0.0,1.0
1998-02-06,8.0,8.25,7.813,7.813,86200,8.0,8.25,7.813,7.813,86200,0.0,1.0
1998-02-09,8.0,8.125,7.938,8.125,24300,8.0,8.125,7.938,8.125,24300,0.0,1.0
1998-02-10,8.0,8.0,7.938,8.0,7400,8.0,8.0,7.938,8.0,7400,0.0,1.0
1998-02-11,8.25,8.375,7.938,8.0,47500,8.25,8.375,7.938,8.0,47500,0.0,1.0
1998-02-12,8.125,8.313,8.0,8.313,13900,8.125,8.313,8.0,8.313,13900,0.0,1.0
1998-02-13,8.125,8.188,8.125,8.188,6000,8.125,8.188,8.125,8.188,6000,0.0,1.0
1998-02-17,8.313,8.438,8.063,8.063,32100,8.313,8.438,8.063,8.063,32100,0.0,1.0
1998-02-18,8.375,8.375,8.25,8.25,10000,8.375,8.375,8.25,8.25,10000,0.0,1.0
1998-02-19,8.75,9.0,8.25,8.375,364000,8.75,9.0,8.25,8.375,364000,0.0,1.0
1998-02-20,8.438,8.875,8.313,8.75,196600,8.438,8.875,8.313,8.75,196600,0.0,1.0
1998-02-23,8.938,9.0,8.5,8.625,87500,8.938,9.0,8.5,8.625,87500,0.0,1.0
1998-02-24,9.063,10.0,8.688,10.0,221500,9.063,10.0,8.688,10.0,221500,0.0,1.0
1998-02-25,8.875,9.375,8.75,9.313,119600,8.875,9.375,8.75,9.313,119600,0.0,1.0
1998-02-26,8.875,9.125,8.813,8.938,121400,8.875,9.125,8.813,8.938,121400,0.0,1.0
1998-02-27,8.563,8.875,8.125,8.875,129100,8.563,8.875,8.125,8.875,129100,0.0,1.0
1998-03-02,8.813,8.813,8.625,8.75,44300,8.813,8.813,8.625,8.75,44300,0.0,1.0
1998-03-03,7.938,8.75,7.875,8.75,104700,7.938,8.75,7.875,8.75,104700,0.0,1.0
1998-03-04,8.063,8.5,8.0,8.25,33700,8.063,8.5,8.0,8.25,33700,0.0,1.0
1998-03-05,8.25,8.5,8.0,8.125,66800,8.25,8.5,8.0,8.125,66800,0.0,1.0
1998-03-06,8.875,9.0,8.5,8.563,66500,8.875,9.0,8.5,8.563,66500,0.0,1.0
1998-03-09,8.688,8.813,8.25,8.813,44200,8.688,8.813,8.25,8.813,44200,0.0,1.0
1998-03-10,8.875,8.875,8.625,8.75,59100,8.875,8.875,8.625,8.75,59100,0.0,1.0
1998-03-11,9.0,9.313,8.75,8.938,81200,9.0,9.313,8.75,8.938,81200,0.0,1.0
1998-03-12,10.13,10.19,9.063,9.063,253900,10.13,10.19,9.063,9.063,253900,0.0,1.0
1998-03-13,9.625,10.25,9.0,10.25,63800,9.625,10.25,9.0,10.25,63800,0.0,1.0
1998-03-16,10.0,10.13,9.625,9.75,98900,10.0,10.13,9.625,9.75,98900,0.0,1.0
1998-03-17,9.938,10.25,9.625,9.938,32400,9.938,10.25,9.625,9.938,32400,0.0,1.0
1998-03-18,9.75,10.0,9.625,9.75,42000,9.75,10.0,9.625,9.75,42000,0.0,1.0
1998-03-19,9.875,10.0,9.75,10.0,20600,9.875,10.0,9.75,10.0,20600,0.0,1.0
1998-03-20,9.625,9.938,9.375,9.875,17300,9.625,9.938,9.375,9.875,17300,0.0,1.0
1998-03-23,9.75,9.813,9.313,9.75,37000,9.75,9.813,9.313,9.75,37000,0.0,1.0
1998-03-24,9.25,9.75,9.188,9.75,29000,9.25,9.75,9.188,9.75,29000,0.0,1.0
1998-03-25,9.625,9.625,9.0,9.125,26700,9.625,9.625,9.0,9.125,26700,0.0,1.0
1998-03-26,9.375,9.5,8.688,9.5,95000,9.375,9.5,8.688,9.5,95000,0.0,1.0
1998-03-27,9.25,9.5,8.938,9.375,18400,9.25,9.5,8.938,9.375,18400,0.0,1.0
1998-03-30,9.25,9.688,8.938,9.0,36100,9.25,9.688,8.938,9.0,36100,0.0,1.0
1998-03-31,9.75,9.75,9.0,9.125,33800,9.75,9.75,9.0,9.125,33800,0.0,1.0
1998-04-01,9.5,9.5,9.188,9.188,14300,9.5,9.5,9.188,9.188,14300,0.0,1.0
1998-04-02,9.438,9.625,9.25,9.25,15600,9.438,9.625,9.25,9.25,15600,0.0,1.0
1998-04-03,9.875,10.19,9.625,10.0,79300,9.875,10.19,9.625,10.0,79300,0.0,1.0
1998-04-06,10.38,11.13,10.0,10.13,182200,10.38,11.13,10.0,10.13,182200,0.0,1.0
1998-04-07,10.25,10.56,10.0,10.5,101400,10.25,10.56,10.0,10.5,101400,0.0,1.0
1998-04-08,10.63,10.63,10.13,10.13,87500,10.63,10.63,10.13,10.13,87500,0.0,1.0
1998-04-09,10.44,10.88,10.38,10.88,52600,10.44,10.88,10.38,10.88,52600,0.0,1.0
1998-04-13,10.5,11.0,10.44,10.94,16200,10.5,11.0,10.44,10.94,16200,0.0,1.0
1998-04-14,10.69,11.13,10.63,11.0,106400,10.69,11.13,10.63,11.0,106400,0.0,1.0
1998-04-15,11.56,12.0,10.75,10.88,238100,11.56,12.0,10.75,10.88,238100,0.0,1.0
1998-04-16,11.38,12.0,11.0,11.75,94700,11.38,12.0,11.0,11.75,94700,0.0,1.0
1998-04-17,11.88,11.88,11.38,11.88,83100,11.88,11.88,11.38,11.88,83100,0.0,1.0
1998-04-20,12.63,13.0,11.63,11.75,197300,12.63,13.0,11.63,11.75,197300,0.0,1.0
1998-04-21,12.0,12.94,11.94,12.0,141500,12.0,12.94,11.94,12.0,141500,0.0,1.0
1998-04-22,12.13,12.5,12.0,12.13,109800,12.13,12.5,12.0,12.13,109800,0.0,1.0
1998-04-23,12.38,12.44,12.06,12.13,104200,12.38,12.44,12.06,12.13,104200,0.0,1.0
1998-04-24,11.75,12.38,11.5,12.25,92900,11.75,12.38,11.5,12.25,92900,0.0,1.0
1998-04-27,11.44,12.06,10.69,11.75,51800,11.44,12.06,10.69,11.75,51800,0.0,1.0
1998-04-28,11.5,11.75,11.38,11.5,81900,11.5,11.75,11.38,11.5,81900,0.0,1.0
1998-04-29,11.5,11.75,11.5,11.75,15600,11.5,11.75,11.5,11.75,15600,0.0,1.0
1998-04-30,11.19,11.69,11.19,11.69,76700,11.19,11.69,11.19,11.69,76700,0.0,1.0
1998-05-01,10.88,11.13,10.75,11.13,91800,10.88,11.13,10.75,11.13,91800,0.0,1.0
1998-05-04,12.88,12.94,11.75,12.0,228800,12.88,12.94,11.75,12.0,228800,0.0,1.0
1998-05-05,12.06,13.13,12.06,13.0,85300,12.06,13.13,12.06,13.0,85300,0.0,1.0
1998-05-06,11.0,12.5,11.0,12.5,150900,11.0,12.5,11.0,12.5,150900,0.0,1.0
1998-05-07,11.25,11.63,11.13,11.63,109300,11.25,11.63,11.13,11.63,109300,0.0,1.0
1998-05-08,11.75,12.25,11.06,11.38,130900,11.75,12.25,11.06,11.38,130900,0.0,1.0
1998-05-11,11.5,12.38,11.5,11.75,68300,11.5,12.38,11.5,11.75,68300,0.0,1.0
1998-05-12,11.44,11.88,11.38,11.88,26800,11.44,11.88,11.38,11.88,26800,0.0,1.0
1998-05-13,12.0,12.0,11.38,11.44,44700,12.0,12.0,11.38,11.44,44700,0.0,1.0
1998-05-14,12.0,12.0,11.75,12.0,51400,12.0,12.0,11.75,12.0,51400,0.0,1.0
1998-05-15,11.94,12.25,11.75,11.88,63000,11.94,12.25,11.75,11.88,63000,0.0,1.0
1998-05-18,12.13,12.25,11.88,12.06,57200,12.13,12.25,11.88,12.06,57200,0.0,1.0
1998-05-19,12.25,12.25,11.88,12.25,67200,12.25,12.25,11.88,12.25,67200,0.0,1.0
1998-05-20,12.0,12.44,12.0,12.25,111200,12.0,12.44,12.0,12.25,111200,0.0,1.0
1998-05-21,11.75,12.13,11.75,12.13,20100,11.75,12.13,11.75,12.13,20100,0.0,1.0
1998-05-22,11.38,11.63,11.06,11.5,74300,11.38,11.63,11.06,11.5,74300,0.0,1.0
1998-05-26,11.31,11.69,11.0,11.38,95300,11.31,11.69,11.0,11.38,95300,0.0,1.0
1998-05-27,11.75,11.75,10.94,10.94,78800,11.75,11.75,10.94,10.94,78800,0.0,1.0
1998-05-28,11.63,12.0,11.25,11.63,53700,11.63,12.0,11.25,11.63,53700,0.0,1.0
1998-05-29,11.75,11.88,11.5,11.5,22600,11.75,11.88,11.5,11.5,22600,0.0,1.0
1998-06-01,11.25,11.69,11.25,11.5,18300,11.25,11.69,11.25,11.5,18300,0.0,1.0
1998-06-02,11.69,11.88,11.63,11.63,14400,11.69,11.88,11.63,11.63,14400,0.0,1.0
1998-06-03,11.88,12.63,11.63,11.75,98200,11.88,12.63,11.63,11.75,98200,0.0,1.0
1998-06-04,11.75,12.13,11.63,12.0,88200,11.75,12.13,11.63,12.0,88200,0.0,1.0
1998-06-05,11.75,12.0,11.75,11.75,43100,11.75,12.0,11.75,11.75,43100,0.0,1.0
1998-06-08,12.0,12.88,11.88,12.75,65900,12.0,12.88,11.88,12.75,65900,0.0,1.0
1998-06-09,12.0,12.25,11.88,12.25,27100,12.0,12.25,11.88,12.25,27100,0.0,1.0
1998-06-10,11.94,12.12,11.94,12.12,89800,11.94,12.12,11.94,12.12,89800,0.0,1.0
1998-06-11,12.0,12.13,11.88,12.0,50000,12.0,12.13,11.88,12.0,50000,0.0,1.0
1998-06-12,12.0,12.13,11.88,12.0,34400,12.0,12.13,11.88,12.0,34400,0.0,1.0
1998-06-15,12.56,13.0,11.88,12.13,60100,12.56,13.0,11.88,12.13,60100,0.0,1.0
1998-06-16,12.94,13.0,12.38,12.88,78400,12.94,13.0,12.38,12.88,78400,0.0,1.0
1998-06-17,13.13,13.13,12.63,13.13,54000,13.13,13.13,12.63,13.13,54000,0.0,1.0
1998-06-18,12.5,12.88,12.38,12.88,62100,12.5,12.88,12.38,12.88,62100,0.0,1.0
1998-06-19,13.0,13.63,12.31,12.56,315300,13.0,13.63,12.31,12.56,315300,0.0,1.0
1998-06-22,12.88,13.44,12.69,13.44,50700,12.88,13.44,12.69,13.44,50700,0.0,1.0
1998-06-23,12.75,12.88,12.5,12.88,79100,12.75,12.88,12.5,12.88,79100,0.0,1.0
1998-06-24,13.25,13.25,12.63,12.88,90800,13.25,13.25,12.63,12.88,90800,0.0,1.0
1998-06-25,14.91,14.94,13.25,13.25,210400,14.91,14.94,13.25,13.25,210400,0.0,1.0
1998-06-26,14.38,15.94,14.25,15.25,183000,14.38,15.94,14.25,15.25,183000,0.0,1.0
1998-06-29,15.0,15.75,14.63,15.25,94200,15.0,15.75,14.63,15.25,94200,0.0,1.0
1998-06-30,14.63,15.25,14.63,15.19,85700,14.63,15.25,14.63,15.19,85700,0.0,1.0
1998-07-01,14.63,15.13,14.5,14.88,42800,14.63,15.13,14.5,14.88,42800,0.0,1.0
1998-07-02,14.56,15.0,14.0,15.0,34600,14.56,15.0,14.0,15.0,34600,0.0,1.0
1998-07-06,14.5,15.0,14.5,14.75,58700,14.5,15.0,14.5,14.75,58700,0.0,1.0
1998-07-07,14.38,14.56,14.0,14.56,44300,14.38,14.56,14.0,14.56,44300,0.0,1.0
1998-07-08,15.75,15.75,14.38,14.38,112000,15.75,15.75,14.38,14.38,112000,0.0,1.0
1998-07-09,16.25,17.38,15.0,15.06,138700,16.25,17.38,15.0,15.06,138700,0.0,1.0
1998-07-10,17.0,17.38,16.38,17.38,93200,17.0,17.38,16.38,17.38,93200,0.0,1.0
1998-07-13,18.0,18.38,17.0,17.38,110500,18.0,18.38,17.0,17.38,110500,0.0,1.0
1998-07-14,18.19,19.13,17.5,18.13,147200,18.19,19.13,17.5,18.13,147200,0.0,1.0
1998-07-15,16.75,18.63,16.5,18.0,123800,16.75,18.63,16.5,18.0,123800,0.0,1.0
1998-07-16,16.25,17.0,16.06,16.88,113900,16.25,17.0,16.06,16.88,113900,0.0,1.0
1998-07-17,16.25,16.5,15.75,16.5,181100,16.25,16.5,15.75,16.5,181100,0.0,1.0
1998-07-20,16.75,17.25,16.0,16.0,100900,16.75,17.25,16.0,16.0,100900,0.0,1.0
1998-07-21,14.25,18.0,14.0,17.88,405300,14.25,18.0,14.0,17.88,405300,0.0,1.0
1998-07-22,14.25,14.25,13.38,14.0,264300,14.25,14.25,13.38,14.0,264300,0.0,1.0
1998-07-23,14.25,14.88,14.0,14.38,73300,14.25,14.88,14.0,14.38,73300,0.0,1.0
1998-07-24,13.69,14.25,13.0,13.25,96800,13.69,14.25,13.0,13.25,96800,0.0,1.0
1998-07-27,14.0,14.13,13.5,13.75,70200,14.0,14.13,13.5,13.75,70200,0.0,1.0
1998-07-28,13.63,14.0,13.5,14.0,56600,13.63,14.0,13.5,14.0,56600,0.0,1.0
1998-07-29,13.0,13.75,12.38,13.63,164000,13.0,13.75,12.38,13.63,164000,0.0,1.0
1998-07-30,14.13,14.13,12.5,12.5,69300,14.13,14.13,12.5,12.5,69300,0.0,1.0
1998-07-31,14.31,15.5,13.56,14.13,119400,14.31,15.5,13.56,14.13,119400,0.0,1.0
1998-08-03,14.75,15.5,14.0,14.31,88100,14.75,15.5,14.0,14.31,88100,0.0,1.0
1998-08-04,14.5,15.25,14.5,15.13,40300,14.5,15.25,14.5,15.13,40300,0.0,1.0
1998-08-05,14.38,14.94,14.13,14.63,52800,14.38,14.94,14.13,14.63,52800,0.0,1.0
1998-08-06,14.81,15.0,14.38,14.63,26600,14.81,15.0,14.38,14.63,26600,0.0,1.0
1998-08-07,15.0,15.38,14.63,14.81,45100,15.0,15.38,14.63,14.81,45100,0.0,1.0
1998-08-10,15.94,16.06,15.13,15.25,53300,15.94,16.06,15.13,15.25,53300,0.0,1.0
1998-08-11,16.13,16.63,15.0,15.63,60700,16.13,16.63,15.0,15.63,60700,0.0,1.0
1998-08-12,15.75,16.63,15.0,15.63,49900,15.75,16.63,15.0,15.63,49900,0.0,1.0
1998-08-13,15.63,15.75,15.0,15.75,35600,15.63,15.75,15.0,15.75,35600,0.0,1.0
1998-08-14,15.38,15.75,15.25,15.75,23800,15.38,15.75,15.25,15.75,23800,0.0,1.0
1998-08-17,15.13,15.75,15.0,15.75,40500,15.13,15.75,15.0,15.75,40500,0.0,1.0
1998-08-18,15.25,15.25,14.88,14.88,29600,15.25,15.25,14.88,14.88,29600,0.0,1.0
1998-08-19,15.13,15.38,14.88,14.94,44300,15.13,15.38,14.88,14.94,44300,0.0,1.0
1998-08-20,15.0,15.25,14.88,14.88,15100,15.0,15.25,14.88,14.88,15100,0.0,1.0
1998-08-21,14.25,15.0,14.0,14.88,50400,14.25,15.0,14.0,14.88,50400,0.0,1.0
1998-08-24,13.88,14.31,13.5,14.25,53500,13.88,14.31,13.5,14.25,53500,0.0,1.0
1998-08-25,13.63,14.25,13.63,14.25,30900,13.63,14.25,13.63,14.25,30900,0.0,1.0
1998-08-26,12.88,13.88,12.5,13.88,79200,12.88,13.88,12.5,13.88,79200,0.0,1.0
1998-08-27,13.38,13.5,12.25,12.5,101800,13.38,13.5,12.25,12.5,101800,0.0,1.0
1998-08-28,13.0,13.5,12.75,13.0,48400,13.0,13.5,12.75,13.0,48400,0.0,1.0
1998-08-31,11.13,13.38,11.0,13.38,235000,11.13,13.38,11.0,13.38,235000,0.0,1.0
1998-09-01,12.0,12.5,9.875,11.0,147300,12.0,12.5,9.875,11.0,147300,0.0,1.0
1998-09-02,11.75,12.5,11.75,12.5,75100,11.75,12.5,11.75,12.5,75100,0.0,1.0
1998-09-03,11.25,12.75,11.0,12.75,119700,11.25,12.75,11.0,12.75,119700,0.0,1.0
1998-09-04,11.19,11.31,11.0,11.06,58000,11.19,11.31,11.0,11.06,58000,0.0,1.0
1998-09-08,11.31,12.06,11.19,11.19,58700,11.31,12.06,11.19,11.19,58700,0.0,1.0
1998-09-09,11.13,11.44,10.88,11.38,53300,11.13,11.44,10.88,11.38,53300,0.0,1.0
1998-09-10,11.0,11.25,10.5,11.13,13500,11.0,11.25,10.5,11.13,13500,0.0,1.0
1998-09-11,11.38,11.38,10.38,11.25,37200,11.38,11.38,10.38,11.25,37200,0.0,1.0
1998-09-14,11.13,11.88,11.13,11.25,30500,11.13,11.88,11.13,11.25,30500,0.0,1.0
1998-09-15,11.5,11.88,11.13,11.88,22200,11.5,11.88,11.13,11.88,22200,0.0,1.0
1998-09-16,13.13,13.13,11.25,11.5,126500,13.13,13.13,11.25,11.5,126500,0.0,1.0
1998-09-17,13.88,14.75,13.25,13.25,173400,13.88,14.75,13.25,13.25,173400,0.0,1.0
1998-09-18,13.63,14.0,13.25,14.0,33900,13.63,14.0,13.25,14.0,33900,0.0,1.0
1998-09-21,13.63,13.88,13.25,13.75,18500,13.63,13.88,13.25,13.75,18500,0.0,1.0
1998-09-22,13.75,14.0,13.44,14.0,54100,13.75,14.0,13.44,14.0,54100,0.0,1.0
1998-09-23,14.5,14.5,13.75,13.94,50900,14.5,14.5,13.75,13.94,50900,0.0,1.0
1998-09-24,14.5,14.63,14.13,14.63,53500,14.5,14.63,14.13,14.63,53500,0.0,1.0
1998-09-25,14.63,14.75,13.88,14.5,36800,14.63,14.75,13.88,14.5,36800,0.0,1.0
1998-09-28,14.38,14.69,14.38,14.63,25600,14.38,14.69,14.38,14.63,25600,0.0,1.0
1998-09-29,13.63,14.69,13.44,14.56,90800,13.63,14.69,13.44,14.56,90800,0.0,1.0
1998-09-30,13.13,14.0,12.88,13.75,29700,13.13,14.0,12.88,13.75,29700,0.0,1.0
1998-10-01,12.38,12.75,11.25,11.63,51800,12.38,12.75,11.25,11.63,51800,0.0,1.0
1998-10-02,11.5,12.75,11.13,12.75,48000,11.5,12.75,11.13,12.75,48000,0.0,1.0
1998-10-05,11.75,11.75,11.13,11.25,25400,11.75,11.75,11.13,11.25,25400,0.0,1.0
1998-10-06,11.63,12.13,11.06,12.0,49700,11.63,12.13,11.06,12.0,49700,0.0,1.0
1998-10-07,11.06,11.75,11.06,11.63,26700,11.06,11.75,11.06,11.63,26700,0.0,1.0
1998-10-08,11.25,11.38,10.38,11.0,52500,11.25,11.38,10.38,11.0,52500,0.0,1.0
1998-10-09,11.25,11.63,10.0,11.63,55500,11.25,11.63,10.0,11.63,55500,0.0,1.0
1998-10-12,10.69,11.5,10.69,11.5,31500,10.69,11.5,10.69,11.5,31500,0.0,1.0
1998-10-13,11.0,11.25,10.75,11.0,21900,11.0,11.25,10.75,11.0,21900,0.0,1.0
1998-10-14,11.25,11.25,10.94,11.25,14200,11.25,11.25,10.94,11.25,14200,0.0,1.0
1998-10-15,11.75,11.75,11.0,11.31,27400,11.75,11.75,11.0,11.31,27400,0.0,1.0
1998-10-16,12.0,12.13,11.88,11.88,24300,12.0,12.13,11.88,11.88,24300,0.0,1.0
1998-10-19,4.406,10.63,3.125,3.25,4934700,4.406,10.63,3.125,3.25,4934700,0.0,1.0
1998-10-20,3.938,4.75,3.813,4.594,1680900,3.938,4.75,3.813,4.594,1680900,0.0,1.0
1998-10-21,4.063,4.25,3.969,4.125,769000,4.063,4.25,3.969,4.125,769000,0.0,1.0
1998-10-22,4.438,4.5,4.156,4.313,700400,4.438,4.5,4.156,4.313,700400,0.0,1.0
1998-10-23,5.25,5.313,4.5,4.688,783100,5.25,5.313,4.5,4.688,783100,0.0,1.0
1998-10-26,6.031,6.438,5.625,5.688,1191500,6.031,6.438,5.625,5.688,1191500,0.0,1.0
1998-10-27,5.844,6.375,5.719,6.219,653200,5.844,6.375,5.719,6.219,653200,0.0,1.0
1998-10-28,5.5,6.0,5.125,6.0,483900,5.5,6.0,5.125,6.0,483900,0.0,1.0
1998-10-29,5.25,5.5,5.0,5.5,217600,5.25,5.5,5.0,5.5,217600,0.0,1.0
1998-10-30,5.438,5.563,5.344,5.406,188700,5.438,5.563,5.344,5.406,188700,0.0,1.0
1998-11-02,5.625,6.0,5.438,5.969,228000,5.625,6.0,5.438,5.969,228000,0.0,1.0
1998-11-03,5.813,6.0,5.625,6.0,198900,5.813,6.0,5.625,6.0,198900,0.0,1.0
1998-11-04,5.813,6.063,5.813,5.969,175200,5.813,6.063,5.813,5.969,175200,0.0,1.0
1998-11-05,5.688,5.938,5.625,5.938,89400,5.688,5.938,5.625,5.938,89400,0.0,1.0
1998-11-06,5.75,5.75,5.563,5.625,180500,5.75,5.75,5.563,5.625,180500,0.0,1.0
1998-11-09,5.625,5.75,5.5,5.75,143700,5.625,5.75,5.5,5.75,143700,0.0,1.0
1998-11-10,5.563,5.75,5.5,5.75,122000,5.563,5.75,5.5,5.75,122000,0.0,1.0
1998-11-11,5.531,5.75,5.375,5.75,165200,5.531,5.75,5.375,5.75,165200,0.0,1.0
1998-11-12,5.25,5.5,5.25,5.375,166500,5.25,5.5,5.25,5.375,166500,0.0,1.0
1998-11-13,4.938,5.188,4.813,5.125,186100,4.938,5.188,4.813,5.125,186100,0.0,1.0
1998-11-16,5.0,5.25,4.938,5.0,147500,5.0,5.25,4.938,5.0,147500,0.0,1.0
1998-11-17,5.188,5.188,4.969,5.063,54200,5.188,5.188,4.969,5.063,54200,0.0,1.0
1998-11-18,4.938,5.219,4.938,5.125,99500,4.938,5.219,4.938,5.125,99500,0.0,1.0
1998-11-19,4.938,5.063,4.813,5.063,75200,4.938,5.063,4.813,5.063,75200,0.0,1.0
1998-11-20,4.875,5.0,4.875,4.875,69800,4.875,5.0,4.875,4.875,69800,0.0,1.0
1998-11-23,4.688,4.906,4.563,4.875,156700,4.688,4.906,4.563,4.875,156700,0.0,1.0
1998-11-24,4.938,4.938,4.625,4.625,77500,4.938,4.938,4.625,4.625,77500,0.0,1.0
1998-11-25,4.81,5.0,4.69,4.88,152900,4.81,5.0,4.69,4.88,152900,0.0,1.0
1998-11-27,4.75,5.0,4.688,4.75,90300,4.75,5.0,4.688,4.75,90300,0.0,1.0
1998-11-30,4.813,5.0,4.75,4.781,92900,4.813,5.0,4.75,4.781,92900,0.0,1.0
1998-12-01,5.125,5.25,4.75,4.75,100800,5.125,5.25,4.75,4.75,100800,0.0,1.0
1998-12-02,5.625,5.75,5.25,5.625,145900,5.625,5.75,5.25,5.625,145900,0.0,1.0
1998-12-03,6.156,6.5,5.625,5.75,357400,6.156,6.5,5.625,5.75,357400,0.0,1.0
1998-12-04,6.063,6.281,6.0,6.25,104600,6.063,6.281,6.0,6.25,104600,0.0,1.0
1998-12-07,5.813,6.25,5.75,6.125,87700,5.813,6.25,5.75,6.125,87700,0.0,1.0
1998-12-08,6.188,6.344,5.375,5.813,167300,6.188,6.344,5.375,5.813,167300,0.0,1.0
1998-12-09,5.875,6.25,5.688,5.875,166600,5.875,6.25,5.688,5.875,166600,0.0,1.0
1998-12-10,5.625,5.875,5.625,5.875,62300,5.625,5.875,5.625,5.875,62300,0.0,1.0
1998-12-11,5.625,5.75,5.625,5.625,42600,5.625,5.75,5.625,5.625,42600,0.0,1.0
1998-12-14,5.625,5.75,5.5,5.75,64100,5.625,5.75,5.5,5.75,64100,0.0,1.0
1998-12-15,5.375,5.656,5.344,5.5,47800,5.375,5.656,5.344,5.5,47800,0.0,1.0
1998-12-16,4.875,5.438,4.75,5.375,392400,4.875,5.438,4.75,5.375,392400,0.0,1.0
1998-12-17,4.938,5.0,4.875,4.875,81700,4.938,5.0,4.875,4.875,81700,0.0,1.0
1998-12-18,4.813,4.938,4.75,4.75,141900,4.813,4.938,4.75,4.75,141900,0.0,1.0
1998-12-21,4.75,4.813,4.688,4.813,102700,4.75,4.813,4.688,4.813,102700,0.0,1.0
1998-12-22,4.75,4.813,4.563,4.75,166300,4.75,4.813,4.563,4.75,166300,0.0,1.0
1998-12-23,4.75,4.875,4.719,4.813,62200,4.75,4.875,4.719,4.813,62200,0.0,1.0
1998-12-24,5.188,5.25,4.875,5.0,38900,5.188,5.25,4.875,5.0,38900,0.0,1.0
1998-12-28,5.125,5.375,5.0,5.125,91800,5.125,5.375,5.0,5.125,91800,0.0,1.0
1998-12-29,4.875,5.188,4.875,5.188,123200,4.875,5.188,4.875,5.188,123200,0.0,1.0
1998-12-30,5.0,5.188,4.875,4.906,96700,5.0,5.188,4.875,4.906,96700,0.0,1.0
1998-12-31,5.375,5.375,4.938,5.0,85500,5.375,5.375,4.938,5.0,85500,0.0,1.0
1999-01-04,5.063,5.438,5.063,5.438,44700,5.063,5.438,5.063,5.438,44700,0.0,1.0
1999-01-05,5.25,5.375,5.0,5.375,41400,5.25,5.375,5.0,5.375,41400,0.0,1.0
1999-01-06,5.188,5.375,5.0,5.0,97100,5.188,5.375,5.0,5.0,97100,0.0,1.0
1999-01-07,5.125,5.188,5.0,5.063,37900,5.125,5.188,5.0,5.063,37900,0.0,1.0
1999-01-08,5.188,5.25,5.031,5.188,55900,5.188,5.25,5.031,5.188,55900,0.0,1.0
1999-01-11,5.031,5.188,5.0,5.125,40900,5.031,5.188,5.0,5.125,40900,0.0,1.0
1999-01-12,5.188,5.188,5.0,5.0,33000,5.188,5.188,5.0,5.0,33000,0.0,1.0
1999-01-13,5.0,5.063,4.781,4.875,107900,5.0,5.063,4.781,4.875,107900,0.0,1.0
1999-01-14,4.969,5.125,4.75,5.125,52400,4.969,5.125,4.75,5.125,52400,0.0,1.0
1999-01-15,5.0,5.031,4.906,5.031,52600,5.0,5.031,4.906,5.031,52600,0.0,1.0
1999-01-19,5.125,5.188,5.0,5.125,45900,5.125,5.188,5.0,5.125,45900,0.0,1.0
1999-01-20,5.063,5.25,5.063,5.188,48100,5.063,5.25,5.063,5.188,48100,0.0,1.0
1999-01-21,4.875,5.188,4.875,5.188,57900,4.875,5.188,4.875,5.188,57900,0.0,1.0
1999-01-22,4.938,5.063,4.875,4.875,21200,4.938,5.063,4.875,4.875,21200,0.0,1.0
1999-01-25,4.94,5.12,4.88,4.94,26600,4.94,5.12,4.88,4.94,26600,0.0,1.0
1999-01-26,4.938,5.188,4.938,4.938,44900,4.938,5.188,4.938,4.938,44900,0.0,1.0
1999-01-27,4.906,5.0,4.875,5.0,20300,4.906,5.0,4.875,5.0,20300,0.0,1.0
1999-01-28,4.875,5.0,4.813,4.813,46900,4.875,5.0,4.813,4.813,46900,0.0,1.0
1999-01-29,4.906,4.938,4.875,4.938,41700,4.906,4.938,4.875,4.938,41700,0.0,1.0
1999-02-01,4.906,5.0,4.875,4.875,79600,4.906,5.0,4.875,4.875,79600,0.0,1.0
1999-02-02,4.813,4.969,4.75,4.969,84300,4.813,4.969,4.75,4.969,84300,0.0,1.0
1999-02-03,4.906,5.0,4.813,4.813,60300,4.906,5.0,4.813,4.813,60300,0.0,1.0
1999-02-04,4.906,5.0,4.906,4.938,52900,4.906,5.0,4.906,4.938,52900,0.0,1.0
1999-02-05,4.906,5.0,4.906,5.0,17400,4.906,5.0,4.906,5.0,17400,0.0,1.0
1999-02-08,4.938,4.969,4.906,4.938,65800,4.938,4.969,4.906,4.938,65800,0.0,1.0
1999-02-09,4.81,4.97,4.78,4.97,69900,4.81,4.97,4.78,4.97,69900,0.0,1.0
1999-02-10,4.813,4.938,4.781,4.813,46000,4.813,4.938,4.781,4.813,46000,0.0,1.0
1999-02-11,4.781,4.969,4.75,4.844,57500,4.781,4.969,4.75,4.844,57500,0.0,1.0
1999-02-12,4.75,4.844,4.75,4.844,25000,4.75,4.844,4.75,4.844,25000,0.0,1.0
1999-02-16,4.828,4.844,4.781,4.844,48800,4.828,4.844,4.781,4.844,48800,0.0,1.0
1999-02-17,4.781,4.875,4.75,4.875,50300,4.781,4.875,4.75,4.875,50300,0.0,1.0
1999-02-18,4.531,4.75,4.5,4.719,68200,4.531,4.75,4.5,4.719,68200,0.0,1.0
1999-02-19,5.0,5.0,4.5,4.5,54500,5.0,5.0,4.5,4.5,54500,0.0,1.0
1999-02-22,5.031,5.063,4.781,5.0,199500,5.031,5.063,4.781,5.0,199500,0.0,1.0
1999-02-23,4.938,5.063,4.688,4.875,113500,4.938,5.063,4.688,4.875,113500,0.0,1.0
1999-02-24,4.938,5.031,4.875,4.938,65400,4.938,5.031,4.875,4.938,65400,0.0,1.0
1999-02-25,4.688,5.063,4.563,4.969,102300,4.688,5.063,4.563,4.969,102300,0.0,1.0
1999-02-26,4.813,5.063,4.75,4.875,78100,4.813,5.063,4.75,4.875,78100,0.0,1.0
1999-03-01,4.813,5.0,4.75,4.906,48300,4.813,5.0,4.75,4.906,48300,0.0,1.0
1999-03-02,4.75,4.938,4.688,4.781,73900,4.75,4.938,4.688,4.781,73900,0.0,1.0
1999-03-03,4.75,4.875,4.75,4.75,13800,4.75,4.875,4.75,4.75,13800,0.0,1.0
1999-03-04,4.688,4.875,4.563,4.75,32800,4.688,4.875,4.563,4.75,32800,0.0,1.0
1999-03-05,4.75,4.813,4.563,4.75,46600,4.75,4.813,4.563,4.75,46600,0.0,1.0
1999-03-08,4.75,4.875,4.563,4.688,48700,4.75,4.875,4.563,4.688,48700,0.0,1.0
1999-03-09,4.688,4.875,4.531,4.813,34400,4.688,4.875,4.531,4.813,34400,0.0,1.0
1999-03-10,4.625,4.813,4.531,4.625,65200,4.625,4.813,4.531,4.625,65200,0.0,1.0
1999-03-11,4.75,4.75,4.5,4.625,72200,4.75,4.75,4.5,4.625,72200,0.0,1.0
1999-03-12,4.531,4.813,4.531,4.531,49200,4.531,4.813,4.531,4.531,49200,0.0,1.0
1999-03-15,4.938,4.938,4.531,4.531,52100,4.938,4.938,4.531,4.531,52100,0.0,1.0
1999-03-16,4.75,4.938,4.563,4.813,64700,4.75,4.938,4.563,4.813,64700,0.0,1.0
1999-03-17,4.563,4.781,4.5,4.75,40200,4.563,4.781,4.5,4.75,40200,0.0,1.0
1999-03-18,4.75,4.875,4.563,4.75,58100,4.75,4.875,4.563,4.75,58100,0.0,1.0
1999-03-19,4.625,4.844,4.563,4.844,38100,4.625,4.844,4.563,4.844,38100,0.0,1.0
1999-03-22,4.75,4.844,4.5,4.625,28100,4.75,4.844,4.5,4.625,28100,0.0,1.0
1999-03-23,4.563,4.813,4.5,4.563,49100,4.563,4.813,4.5,4.563,49100,0.0,1.0
1999-03-24,4.688,4.781,4.625,4.688,94300,4.688,4.781,4.625,4.688,94300,0.0,1.0
1999-03-25,4.5,4.781,4.5,4.781,58700,4.5,4.781,4.5,4.781,58700,0.0,1.0
1999-03-26,4.813,4.875,4.5,4.5,91400,4.813,4.875,4.5,4.5,91400,0.0,1.0
1999-03-29,5.0,5.5,4.688,4.813,281100,5.0,5.5,4.688,4.813,281100,0.0,1.0
1999-03-30,4.938,5.0,4.813,5.0,74100,4.938,5.0,4.813,5.0,74100,0.0,1.0
1999-03-31,5.25,5.25,4.938,5.25,136200,5.25,5.25,4.938,5.25,136200,0.0,1.0
1999-04-01,5.0,5.25,5.0,5.25,64100,5.0,5.25,5.0,5.25,64100,0.0,1.0
1999-04-05,5.5,5.5,5.063,5.125,44700,5.5,5.5,5.063,5.125,44700,0.0,1.0
1999-04-06,5.188,5.438,5.063,5.438,32100,5.188,5.438,5.063,5.438,32100,0.0,1.0
1999-04-07,5.0,5.125,4.938,5.125,45200,5.0,5.125,4.938,5.125,45200,0.0,1.0
1999-04-08,5.0,5.125,4.75,5.125,35500,5.0,5.125,4.75,5.125,35500,0.0,1.0
1999-04-09,5.0,5.0,4.75,4.75,35400,5.0,5.0,4.75,4.75,35400,0.0,1.0
1999-04-12,4.938,5.0,4.875,4.875,6200,4.938,5.0,4.875,4.875,6200,0.0,1.0
1999-04-13,4.813,5.0,4.75,4.75,16000,4.813,5.0,4.75,4.75,16000,0.0,1.0
1999-04-14,4.813,5.0,4.75,4.75,44700,4.813,5.0,4.75,4.75,44700,0.0,1.0
1999-04-15,4.875,5.0,4.688,5.0,83500,4.875,5.0,4.688,5.0,83500,0.0,1.0
1999-04-16,4.75,4.875,4.688,4.75,103800,4.75,4.875,4.688,4.75,103800,0.0,1.0
1999-04-19,4.75,5.0,4.75,4.875,55800,4.75,5.0,4.75,4.875,55800,0.0,1.0
1999-04-20,4.875,5.0,4.813,4.875,26800,4.875,5.0,4.813,4.875,26800,0.0,1.0
1999-04-21,4.875,5.0,4.813,5.0,31400,4.875,5.0,4.813,5.0,31400,0.0,1.0
1999-04-22,5.0,5.0,4.875,4.938,25800,5.0,5.0,4.875,4.938,25800,0.0,1.0
1999-04-23,4.938,5.0,4.938,5.0,11000,4.938,5.0,4.938,5.0,11000,0.0,1.0
1999-04-26,5.0,5.0,4.813,4.906,28300,5.0,5.0,4.813,4.906,28300,0.0,1.0
1999-04-27,4.938,5.063,4.875,4.875,37900,4.938,5.063,4.875,4.875,37900,0.0,1.0
1999-04-28,5.0,5.125,4.875,4.938,65900,5.0,5.125,4.875,4.938,65900,0.0,1.0
1999-04-29,4.875,5.0,4.813,5.0,23000,4.875,5.0,4.813,5.0,23000,0.0,1.0
1999-04-30,5.0,5.0,4.719,4.875,31000,5.0,5.0,4.719,4.875,31000,0.0,1.0
1999-05-03,5.0,5.0,4.875,5.0,12400,5.0,5.0,4.875,5.0,12400,0.0,1.0
1999-05-04,5.0,5.25,4.75,5.0,76600,5.0,5.25,4.75,5.0,76600,0.0,1.0
1999-05-05,4.938,5.0,4.813,5.0,24900,4.938,5.0,4.813,5.0,24900,0.0,1.0
1999-05-06,4.875,5.0,4.875,5.0,31700,4.875,5.0,4.875,5.0,31700,0.0,1.0
1999-05-07,5.0,5.0,4.781,4.813,28500,5.0,5.0,4.781,4.813,28500,0.0,1.0
1999-05-10,4.938,5.0,4.813,5.0,97100,4.938,5.0,4.813,5.0,97100,0.0,1.0
1999-05-11,4.938,5.0,4.813,4.938,100700,4.938,5.0,4.813,4.938,100700,0.0,1.0
1999-05-12,4.969,5.0,4.938,4.938,14000,4.969,5.0,4.938,4.938,14000,0.0,1.0
1999-05-13,5.0,5.031,4.938,4.969,118200,5.0,5.031,4.938,4.969,118200,0.0,1.0
1999-05-14,5.25,5.25,4.875,5.0,81700,5.25,5.25,4.875,5.0,81700,0.0,1.0
1999-05-17,5.375,5.375,5.125,5.25,63000,5.375,5.375,5.125,5.25,63000,0.0,1.0
1999-05-18,6.188,7.0,5.344,5.375,367600,6.188,7.0,5.344,5.375,367600,0.0,1.0
1999-05-19,6.438,6.938,6.375,6.75,250200,6.438,6.938,6.375,6.75,250200,0.0,1.0
1999-05-20,5.75,6.375,5.75,6.313,309400,5.75,6.375,5.75,6.313,309400,0.0,1.0
1999-05-21,5.813,5.813,5.75,5.813,127000,5.813,5.813,5.75,5.813,127000,0.0,1.0
1999-05-24,5.75,5.844,5.75,5.813,69900,5.75,5.844,5.75,5.813,69900,0.0,1.0
1999-05-25,5.406,5.75,5.313,5.531,84700,5.406,5.75,5.313,5.531,84700,0.0,1.0
1999-05-26,5.375,5.406,5.344,5.375,34600,5.375,5.406,5.344,5.375,34600,0.0,1.0
1999-05-27,5.375,5.406,5.313,5.375,43900,5.375,5.406,5.313,5.375,43900,0.0,1.0
1999-05-28,5.375,5.375,5.313,5.375,42400,5.375,5.375,5.313,5.375,42400,0.0,1.0
1999-06-01,5.563,5.625,5.313,5.375,32100,5.563,5.625,5.313,5.375,32100,0.0,1.0
1999-06-02,6.25,6.25,5.469,5.469,46900,6.25,6.25,5.469,5.469,46900,0.0,1.0
1999-06-03,6.375,6.563,6.125,6.5,86100,6.375,6.563,6.125,6.5,86100,0.0,1.0
1999-06-04,6.313,6.5,6.203,6.219,32900,6.313,6.5,6.203,6.219,32900,0.0,1.0
1999-06-07,6.25,6.438,6.0,6.438,113100,6.25,6.438,6.0,6.438,113100,0.0,1.0
1999-06-08,6.375,6.438,6.188,6.25,33500,6.375,6.438,6.188,6.25,33500,0.0,1.0
1999-06-09,6.406,6.469,6.313,6.438,39800,6.406,6.469,6.313,6.438,39800,0.0,1.0
1999-06-10,6.375,6.406,6.25,6.406,17700,6.375,6.406,6.25,6.406,17700,0.0,1.0
1999-06-11,6.281,6.406,6.25,6.406,26900,6.281,6.406,6.25,6.406,26900,0.0,1.0
1999-06-14,6.375,6.406,6.25,6.406,68600,6.375,6.406,6.25,6.406,68600,0.0,1.0
1999-06-15,5.875,6.281,5.875,6.281,100900,5.875,6.281,5.875,6.281,100900,0.0,1.0
1999-06-16,6.188,6.313,5.875,6.0,232900,6.188,6.313,5.875,6.0,232900,0.0,1.0
1999-06-17,6.313,6.375,6.125,6.25,38600,6.313,6.375,6.125,6.25,38600,0.0,1.0
1999-06-18,6.375,6.5,6.375,6.438,44600,6.375,6.5,6.375,6.438,44600,0.0,1.0
1999-06-21,6.375,6.391,6.25,6.25,31000,6.375,6.391,6.25,6.25,31000,0.0,1.0
1999-06-22,6.438,6.5,6.219,6.375,169500,6.438,6.5,6.219,6.375,169500,0.0,1.0
1999-06-23,6.875,6.938,6.375,6.469,65100,6.875,6.938,6.375,6.469,65100,0.0,1.0
1999-06-24,7.25,7.25,6.813,6.875,101800,7.25,7.25,6.813,6.875,101800,0.0,1.0
1999-06-25,8.125,9.0,7.375,7.375,221300,8.125,9.0,7.375,7.375,221300,0.0,1.0
1999-06-28,8.688,8.75,8.25,8.5,142300,8.688,8.75,8.25,8.5,142300,0.0,1.0
1999-06-29,8.125,9.0,8.0,8.813,88500,8.125,9.0,8.0,8.813,88500,0.0,1.0
1999-06-30,8.5,8.875,8.313,8.625,81100,8.5,8.875,8.313,8.625,81100,0.0,1.0
1999-07-01,8.25,8.531,7.875,8.531,73900,8.25,8.531,7.875,8.531,73900,0.0,1.0
1999-07-02,8.25,8.5,8.0,8.25,31600,8.25,8.5,8.0,8.25,31600,0.0,1.0
1999-07-06,8.125,8.375,8.0,8.281,22700,8.125,8.375,8.0,8.281,22700,0.0,1.0
1999-07-07,8.563,8.75,8.063,8.375,43400,8.563,8.75,8.063,8.375,43400,0.0,1.0
1999-07-08,8.563,8.75,8.313,8.344,29500,8.563,8.75,8.313,8.344,29500,0.0,1.0
1999-07-09,8.313,8.75,8.25,8.563,49800,8.313,8.75,8.25,8.563,49800,0.0,1.0
1999-07-12,8.25,8.5,8.125,8.125,19300,8.25,8.5,8.125,8.125,19300,0.0,1.0
1999-07-13,8.25,8.25,8.0,8.25,21300,8.25,8.25,8.0,8.25,21300,0.0,1.0
1999-07-14,8.313,8.313,8.0,8.031,9700,8.313,8.313,8.0,8.031,9700,0.0,1.0
1999-07-15,8.313,8.313,8.172,8.313,5400,8.313,8.313,8.172,8.313,5400,0.0,1.0
1999-07-16,7.875,8.125,7.75,8.125,64100,7.875,8.125,7.75,8.125,64100,0.0,1.0
1999-07-19,7.75,7.969,7.625,7.969,25700,7.75,7.969,7.625,7.969,25700,0.0,1.0
1999-07-20,7.5,7.813,7.25,7.813,33300,7.5,7.813,7.25,7.813,33300,0.0,1.0
1999-07-21,7.438,7.5,7.25,7.391,43600,7.438,7.5,7.25,7.391,43600,0.0,1.0
1999-07-22,7.5,7.75,7.5,7.625,19900,7.5,7.75,7.5,7.625,19900,0.0,1.0
1999-07-23,7.406,7.625,7.25,7.625,14900,7.406,7.625,7.25,7.625,14900,0.0,1.0
1999-07-26,7.313,7.531,7.0,7.531,37300,7.313,7.531,7.0,7.531,37300,0.0,1.0
1999-07-27,7.0,7.344,7.0,7.0,22000,7.0,7.344,7.0,7.0,22000,0.0,1.0
1999-07-28,6.813,6.969,6.25,6.313,47600,6.813,6.969,6.25,6.313,47600,0.0,1.0
1999-07-29,6.5,6.688,6.5,6.625,22100,6.5,6.688,6.5,6.625,22100,0.0,1.0
1999-07-30,7.0,7.0,6.563,6.938,20200,7.0,7.0,6.563,6.938,20200,0.0,1.0
1999-08-02,7.0,7.0,6.625,6.859,26300,7.0,7.0,6.625,6.859,26300,0.0,1.0
1999-08-03,6.5,7.063,6.375,6.875,19600,6.5,7.063,6.375,6.875,19600,0.0,1.0
1999-08-04,6.563,6.75,6.563,6.563,9100,6.563,6.75,6.563,6.563,9100,0.0,1.0
1999-08-05,6.938,6.938,6.563,6.656,8000,6.938,6.938,6.563,6.656,8000,0.0,1.0
1999-08-06,6.625,6.688,6.563,6.625,6400,6.625,6.688,6.563,6.625,6400,0.0,1.0
1999-08-09,6.625,6.938,6.625,6.938,23800,6.625,6.938,6.625,6.938,23800,0.0,1.0
1999-08-10,6.938,7.063,6.5,6.813,33200,6.938,7.063,6.5,6.813,33200,0.0,1.0
1999-08-11,6.625,7.063,6.375,7.0,12600,6.625,7.063,6.375,7.0,12600,0.0,1.0
1999-08-12,7.0,7.0,6.563,6.781,33400,7.0,7.0,6.563,6.781,33400,0.0,1.0
1999-08-13,6.75,7.0,6.75,6.969,5900,6.75,7.0,6.75,6.969,5900,0.0,1.0
1999-08-16,6.938,7.0,6.625,6.875,29500,6.938,7.0,6.625,6.875,29500,0.0,1.0
1999-08-17,6.938,6.938,6.5,6.938,24400,6.938,6.938,6.5,6.938,24400,0.0,1.0
1999-08-18,6.688,7.0,6.563,6.75,27800,6.688,7.0,6.563,6.75,27800,0.0,1.0
1999-08-19,7.063,7.25,6.688,6.813,67100,7.063,7.25,6.688,6.813,67100,0.0,1.0
1999-08-20,7.5,7.594,7.0,7.063,42900,7.5,7.594,7.0,7.063,42900,0.0,1.0
1999-08-23,7.25,7.594,7.125,7.375,27300,7.25,7.594,7.125,7.375,27300,0.0,1.0
1999-08-24,7.375,7.5,7.125,7.5,20100,7.375,7.5,7.125,7.5,20100,0.0,1.0
1999-08-25,7.094,7.375,7.094,7.375,10200,7.094,7.375,7.094,7.375,10200,0.0,1.0
1999-08-26,7.063,7.188,6.875,7.0,23200,7.063,7.188,6.875,7.0,23200,0.0,1.0
1999-08-27,7.188,7.188,6.875,6.938,7200,7.188,7.188,6.875,6.938,7200,0.0,1.0
1999-08-30,6.875,7.188,6.875,6.906,28300,6.875,7.188,6.875,6.906,28300,0.0,1.0
1999-08-31,6.25,6.875,6.25,6.875,39400,6.25,6.875,6.25,6.875,39400,0.0,1.0
1999-09-01,6.5,6.75,6.453,6.453,23500,6.5,6.75,6.453,6.453,23500,0.0,1.0
1999-09-02,7.0,7.125,6.625,6.625,11700,7.0,7.125,6.625,6.625,11700,0.0,1.0
1999-09-03,7.0,7.0,6.625,6.875,6200,7.0,7.0,6.625,6.875,6200,0.0,1.0
1999-09-07,6.063,6.922,5.0,6.922,168100,6.063,6.922,5.0,6.922,168100,0.0,1.0
1999-09-08,6.25,6.25,5.75,5.75,27400,6.25,6.25,5.75,5.75,27400,0.0,1.0
1999-09-09,6.25,6.625,6.25,6.344,50900,6.25,6.625,6.25,6.344,50900,0.0,1.0
1999-09-10,6.063,6.375,6.063,6.25,7000,6.063,6.375,6.063,6.25,7000,0.0,1.0
1999-09-13,6.156,6.188,6.125,6.125,19300,6.156,6.188,6.125,6.125,19300,0.0,1.0
1999-09-14,5.5,6.188,5.5,6.125,46700,5.5,6.188,5.5,6.125,46700,0.0,1.0
1999-09-15,5.906,6.0,5.438,5.875,40400,5.906,6.0,5.438,5.875,40400,0.0,1.0
1999-09-16,5.75,5.938,5.531,5.938,19900,5.75,5.938,5.531,5.938,19900,0.0,1.0
1999-09-17,6.125,6.125,5.75,5.938,8800,6.125,6.125,5.75,5.938,8800,0.0,1.0
1999-09-20,5.938,6.25,5.75,6.188,17500,5.938,6.25,5.75,6.188,17500,0.0,1.0
1999-09-21,5.625,6.0,5.5,5.938,13700,5.625,6.0,5.5,5.938,13700,0.0,1.0
1999-09-22,5.5,5.75,5.5,5.625,11200,5.5,5.75,5.5,5.625,11200,0.0,1.0
1999-09-23,5.438,5.625,5.375,5.375,46200,5.438,5.625,5.375,5.375,46200,0.0,1.0
1999-09-24,5.813,5.813,5.313,5.563,1900,5.813,5.813,5.313,5.563,1900,0.0,1.0
1999-09-27,5.5,5.813,5.438,5.813,11700,5.5,5.813,5.438,5.813,11700,0.0,1.0
1999-09-28,5.563,5.563,5.5,5.5,2500,5.563,5.563,5.5,5.5,2500,0.0,1.0
1999-09-29,5.625,5.75,5.5,5.563,32100,5.625,5.75,5.5,5.563,32100,0.0,1.0
1999-09-30,5.625,5.625,5.5,5.625,19600,5.625,5.625,5.5,5.625,19600,0.0,1.0
1999-10-01,5.563,5.688,5.5,5.625,16100,5.563,5.688,5.5,5.625,16100,0.0,1.0
1999-10-04,5.75,5.875,5.75,5.75,8600,5.75,5.875,5.75,5.75,8600,0.0,1.0
1999-10-05,5.875,5.938,5.688,5.875,25600,5.875,5.938,5.688,5.875,25600,0.0,1.0
1999-10-06,5.938,6.0,5.813,6.0,12400,5.938,6.0,5.813,6.0,12400,0.0,1.0
1999-10-07,5.563,5.875,5.5,5.813,20300,5.563,5.875,5.5,5.813,20300,0.0,1.0
1999-10-08,5.688,5.813,5.5,5.563,12800,5.688,5.813,5.5,5.563,12800,0.0,1.0
1999-10-11,5.641,5.813,5.563,5.688,33400,5.641,5.813,5.563,5.688,33400,0.0,1.0
1999-10-12,5.656,5.688,5.625,5.625,7800,5.656,5.688,5.625,5.625,7800,0.0,1.0
1999-10-13,5.625,5.969,5.625,5.938,13700,5.625,5.969,5.625,5.938,13700,0.0,1.0
1999-10-14,5.938,5.938,5.625,5.875,32900,5.938,5.938,5.625,5.875,32900,0.0,1.0
1999-10-15,5.75,5.875,5.5,5.75,24900,5.75,5.875,5.5,5.75,24900,0.0,1.0
1999-10-18,5.625,5.938,5.625,5.781,19000,5.625,5.938,5.625,5.781,19000,0.0,1.0
1999-10-19,5.625,6.5,5.563,6.0,29300,5.625,6.5,5.563,6.0,29300,0.0,1.0
1999-10-20,5.813,6.0,5.625,5.859,21100,5.813,6.0,5.625,5.859,21100,0.0,1.0
1999-10-21,6.188,6.25,5.563,5.844,52100,6.188,6.25,5.563,5.844,52100,0.0,1.0
1999-10-22,6.125,6.25,6.0,6.188,21900,6.125,6.25,6.0,6.188,21900,0.0,1.0
1999-10-25,5.875,6.25,5.875,6.094,32100,5.875,6.25,5.875,6.094,32100,0.0,1.0
1999-10-26,6.25,6.625,6.031,6.5,45500,6.25,6.625,6.031,6.5,45500,0.0,1.0
1999-10-27,6.063,6.25,6.031,6.203,50700,6.063,6.25,6.031,6.203,50700,0.0,1.0
1999-10-28,6.0,6.063,5.969,6.031,40400,6.0,6.063,5.969,6.031,40400,0.0,1.0
1999-10-29,5.938,6.063,5.875,5.938,17200,5.938,6.063,5.875,5.938,17200,0.0,1.0
1999-11-01,6.0,6.0,5.875,5.875,15200,6.0,6.0,5.875,5.875,15200,0.0,1.0
1999-11-02,5.94,6.19,5.88,6.0,40000,5.94,6.19,5.88,6.0,40000,0.0,1.0
1999-11-03,5.938,6.125,5.938,6.0,18500,5.938,6.125,5.938,6.0,18500,0.0,1.0
1999-11-04,5.938,6.125,5.938,5.938,39800,5.938,6.125,5.938,5.938,39800,0.0,1.0
1999-11-05,5.813,5.938,5.813,5.938,10000,5.813,5.938,5.813,5.938,10000,0.0,1.0
1999-11-08,5.813,5.875,5.75,5.813,34200,5.813,5.875,5.75,5.813,34200,0.0,1.0
1999-11-09,5.875,6.125,5.813,6.0,19100,5.875,6.125,5.813,6.0,19100,0.0,1.0
1999-11-10,6.0,6.094,5.938,5.938,16000,6.0,6.094,5.938,5.938,16000,0.0,1.0
1999-11-11,6.063,6.25,6.0,6.0,17800,6.063,6.25,6.0,6.0,17800,0.0,1.0
1999-11-12,6.0,6.188,5.938,6.063,23900,6.0,6.188,5.938,6.063,23900,0.0,1.0
1999-11-15,6.0,6.125,5.938,6.0,45100,6.0,6.125,5.938,6.0,45100,0.0,1.0
1999-11-16,6.063,6.125,5.938,5.938,7800,6.063,6.125,5.938,5.938,7800,0.0,1.0
1999-11-17,6.063,6.5,6.0,6.188,54900,6.063,6.5,6.0,6.188,54900,0.0,1.0
1999-11-18,6.0,6.063,5.938,6.0,13200,6.0,6.063,5.938,6.0,13200,0.0,1.0
1999-11-19,6.063,6.25,6.0,6.25,26800,6.063,6.25,6.0,6.25,26800,0.0,1.0
1999-11-22,6.0,6.25,5.938,6.156,26700,6.0,6.25,5.938,6.156,26700,0.0,1.0
1999-11-23,6.0,6.219,6.0,6.125,29400,6.0,6.219,6.0,6.125,29400,0.0,1.0
1999-11-24,6.0,6.125,6.0,6.125,41300,6.0,6.125,6.0,6.125,41300,0.0,1.0
1999-11-26,6.0,6.25,6.0,6.125,7000,6.0,6.25,6.0,6.125,7000,0.0,1.0
1999-11-29,6.063,6.25,6.0,6.0,57600,6.063,6.25,6.0,6.0,57600,0.0,1.0
1999-11-30,6.25,6.313,6.063,6.063,64400,6.25,6.313,6.063,6.063,64400,0.0,1.0
1999-12-01,6.563,6.688,6.125,6.375,142100,6.563,6.688,6.125,6.375,142100,0.0,1.0
1999-12-02,7.063,7.063,6.438,6.438,128900,7.063,7.063,6.438,6.438,128900,0.0,1.0
1999-12-03,7.313,7.5,7.0,7.125,101400,7.313,7.5,7.0,7.125,101400,0.0,1.0
1999-12-06,7.625,7.625,6.813,7.375,58700,7.625,7.625,6.813,7.375,58700,0.0,1.0
1999-12-07,7.25,7.688,7.25,7.625,50600,7.25,7.688,7.25,7.625,50600,0.0,1.0
1999-12-08,7.25,7.313,7.125,7.25,40400,7.25,7.313,7.125,7.25,40400,0.0,1.0
1999-12-09,7.0,7.281,7.0,7.188,52500,7.0,7.281,7.0,7.188,52500,0.0,1.0
1999-12-10,7.063,7.25,7.0,7.0,50900,7.063,7.25,7.0,7.0,50900,0.0,1.0
1999-12-13,7.0,7.125,6.875,7.0,21700,7.0,7.125,6.875,7.0,21700,0.0,1.0
1999-12-14,7.0,7.125,6.875,7.125,61000,7.0,7.125,6.875,7.125,61000,0.0,1.0
1999-12-15,7.063,7.188,6.875,7.0,19500,7.063,7.188,6.875,7.0,19500,0.0,1.0
1999-12-16,7.0,7.0,6.75,6.875,8800,7.0,7.0,6.75,6.875,8800,0.0,1.0
1999-12-17,6.94,7.06,6.88,7.0,62100,6.94,7.06,6.88,7.0,62100,0.0,1.0
1999-12-20,6.75,7.0,6.75,6.938,18500,6.75,7.0,6.75,6.938,18500,0.0,1.0
1999-12-21,6.75,7.0,6.75,7.0,36300,6.75,7.0,6.75,7.0,36300,0.0,1.0
1999-12-22,6.813,6.813,6.5,6.625,10800,6.813,6.813,6.5,6.625,10800,0.0,1.0
1999-12-23,6.875,6.875,6.75,6.75,46000,6.875,6.875,6.75,6.75,46000,0.0,1.0
1999-12-27,7.0,7.0,6.813,6.813,20800,7.0,7.0,6.813,6.813,20800,0.0,1.0
1999-12-28,7.063,7.063,6.875,6.906,43600,7.063,7.063,6.875,6.906,43600,0.0,1.0
1999-12-29,7.0,7.063,6.875,6.938,95300,7.0,7.063,6.875,6.938,95300,0.0,1.0
1999-12-30,6.875,7.063,6.438,6.938,117700,6.875,7.063,6.438,6.938,117700,0.0,1.0
1999-12-31,7.063,7.063,6.5,6.625,36900,7.063,7.063,6.5,6.625,36900,0.0,1.0
2000-01-03,7.0,7.125,7.0,7.0,32500,7.0,7.125,7.0,7.0,32500,0.0,1.0
2000-01-04,7.0,7.063,6.875,7.0,35800,7.0,7.063,6.875,7.0,35800,0.0,1.0
2000-01-05,6.938,6.938,6.625,6.938,59600,6.938,6.938,6.625,6.938,59600,0.0,1.0
2000-01-06,6.703,7.0,6.5,6.938,44300,6.703,7.0,6.5,6.938,44300,0.0,1.0
2000-01-07,6.75,7.0,6.438,6.563,78600,6.75,7.0,6.438,6.563,78600,0.0,1.0
2000-01-10,7.0,7.125,6.563,6.563,42600,7.0,7.125,6.563,6.563,42600,0.0,1.0
2000-01-11,6.938,7.0,6.563,7.0,29000,6.938,7.0,6.563,7.0,29000,0.0,1.0
2000-01-12,6.75,7.0,6.625,6.813,20100,6.75,7.0,6.625,6.813,20100,0.0,1.0
2000-01-13,6.75,6.813,6.5,6.75,44300,6.75,6.813,6.5,6.75,44300,0.0,1.0
2000-01-14,6.625,6.75,6.5,6.563,30700,6.625,6.75,6.5,6.563,30700,0.0,1.0
2000-01-18,6.563,6.688,6.5,6.5,54600,6.563,6.688,6.5,6.5,54600,0.0,1.0
2000-01-19,6.5,6.625,6.438,6.563,96200,6.5,6.625,6.438,6.563,96200,0.0,1.0
2000-01-20,6.25,6.625,6.0,6.438,96800,6.25,6.625,6.0,6.438,96800,0.0,1.0
2000-01-21,6.5,6.5,6.063,6.156,57900,6.5,6.5,6.063,6.156,57900,0.0,1.0
2000-01-24,7.0,7.0,6.25,6.5,204300,7.0,7.0,6.25,6.5,204300,0.0,1.0
2000-01-25,8.0,8.25,6.625,6.625,221900,8.0,8.25,6.625,6.625,221900,0.0,1.0
2000-01-26,7.25,8.563,7.25,8.438,119800,7.25,8.563,7.25,8.438,119800,0.0,1.0
2000-01-27,7.75,7.938,7.375,7.625,38200,7.75,7.938,7.375,7.625,38200,0.0,1.0
2000-01-28,7.5,7.813,7.0,7.75,28900,7.5,7.813,7.0,7.75,28900,0.0,1.0
2000-01-31,7.125,7.625,7.0,7.25,26300,7.125,7.625,7.0,7.25,26300,0.0,1.0
2000-02-01,7.0,7.375,7.0,7.313,31200,7.0,7.375,7.0,7.313,31200,0.0,1.0
2000-02-02,7.5,7.5,7.125,7.375,23300,7.5,7.5,7.125,7.375,23300,0.0,1.0
2000-02-03,7.625,7.75,7.375,7.625,37500,7.625,7.75,7.375,7.625,37500,0.0,1.0
2000-02-04,7.625,7.875,7.5,7.5,12700,7.625,7.875,7.5,7.5,12700,0.0,1.0
2000-02-07,7.875,7.875,7.625,7.875,51100,7.875,7.875,7.625,7.875,51100,0.0,1.0
2000-02-08,8.063,8.188,7.75,8.0,71600,8.063,8.188,7.75,8.0,71600,0.0,1.0
2000-02-09,8.313,8.5,8.125,8.188,28000,8.313,8.5,8.125,8.188,28000,0.0,1.0
2000-02-10,8.0,8.313,7.875,8.25,69600,8.0,8.313,7.875,8.25,69600,0.0,1.0
2000-02-11,8.25,8.5,7.875,7.938,51600,8.25,8.5,7.875,7.938,51600,0.0,1.0
2000-02-14,9.0,9.5,8.0,8.125,107700,9.0,9.5,8.0,8.125,107700,0.0,1.0
2000-02-15,8.125,9.5,7.938,9.5,111900,8.125,9.5,7.938,9.5,111900,0.0,1.0
2000-02-16,8.625,8.75,8.344,8.438,55900,8.625,8.75,8.344,8.438,55900,0.0,1.0
2000-02-17,8.75,8.75,8.438,8.531,28100,8.75,8.75,8.438,8.531,28100,0.0,1.0
2000-02-18,8.625,9.0,8.563,8.75,53800,8.625,9.0,8.563,8.75,53800,0.0,1.0
2000-02-22,7.75,8.688,7.75,8.5,79400,7.75,8.688,7.75,8.5,79400,0.0,1.0
2000-02-23,8.25,8.25,7.875,8.0,237400,8.25,8.25,7.875,8.0,237400,0.0,1.0
2000-02-24,8.625,9.438,8.125,8.125,111900,8.625,9.438,8.125,8.125,111900,0.0,1.0
2000-02-25,8.25,9.125,8.125,8.563,61300,8.25,9.125,8.125,8.563,61300,0.0,1.0
2000-02-28,8.313,8.875,8.25,8.563,34400,8.313,8.875,8.25,8.563,34400,0.0,1.0
2000-02-29,9.563,9.625,8.406,8.688,110300,9.563,9.625,8.406,8.688,110300,0.0,1.0
2000-03-01,10.88,11.25,9.688,9.688,450700,10.88,11.25,9.688,9.688,450700,0.0,1.0
2000-03-02,11.44,12.0,11.0,11.63,188200,11.44,12.0,11.0,11.63,188200,0.0,1.0
2000-03-03,11.5,12.0,10.25,11.69,183100,11.5,12.0,10.25,11.69,183100,0.0,1.0
2000-03-06,10.94,11.69,10.56,11.5,63600,10.94,11.69,10.56,11.5,63600,0.0,1.0
2000-03-07,11.0,11.5,10.75,10.88,67200,11.0,11.5,10.75,10.88,67200,0.0,1.0
2000-03-08,10.44,11.38,10.0,11.0,58400,10.44,11.38,10.0,11.0,58400,0.0,1.0
2000-03-09,11.5,11.5,10.31,10.63,78300,11.5,11.5,10.31,10.63,78300,0.0,1.0
2000-03-10,11.06,12.0,10.38,11.75,60500,11.06,12.0,10.38,11.75,60500,0.0,1.0
2000-03-13,10.25,11.38,9.75,11.38,99800,10.25,11.38,9.75,11.38,99800,0.0,1.0
2000-03-14,10.0,10.63,9.0,10.31,151500,10.0,10.63,9.0,10.31,151500,0.0,1.0
2000-03-15,9.75,10.13,9.25,9.375,47900,9.75,10.13,9.25,9.375,47900,0.0,1.0
2000-03-16,8.75,9.563,8.75,9.563,113300,8.75,9.563,8.75,9.563,113300,0.0,1.0
2000-03-17,9.0,9.0,8.75,8.75,70900,9.0,9.0,8.75,8.75,70900,0.0,1.0
2000-03-20,8.531,9.0,8.5,9.0,49200,8.531,9.0,8.5,9.0,49200,0.0,1.0
2000-03-21,8.75,9.25,8.5,8.75,59700,8.75,9.25,8.5,8.75,59700,0.0,1.0
2000-03-22,9.063,9.063,8.5,8.5,40300,9.063,9.063,8.5,8.5,40300,0.0,1.0
2000-03-23,9.406,9.438,8.75,8.75,51100,9.406,9.438,8.75,8.75,51100,0.0,1.0
2000-03-24,9.75,10.19,9.5,10.13,37700,9.75,10.19,9.5,10.13,37700,0.0,1.0
2000-03-27,9.75,9.875,9.719,9.75,49900,9.75,9.875,9.719,9.75,49900,0.0,1.0
2000-03-28,9.5,9.75,9.375,9.75,9300,9.5,9.75,9.375,9.75,9300,0.0,1.0
2000-03-29,8.75,9.625,8.563,9.625,71600,8.75,9.625,8.563,9.625,71600,0.0,1.0
2000-03-30,8.5,9.375,8.5,9.375,55300,8.5,9.375,8.5,9.375,55300,0.0,1.0
2000-03-31,8.813,8.813,8.0,8.5,91900,8.813,8.813,8.0,8.5,91900,0.0,1.0
2000-04-03,8.625,9.25,8.5,8.75,57400,8.625,9.25,8.5,8.75,57400,0.0,1.0
2000-04-04,8.25,8.813,8.25,8.813,54700,8.25,8.813,8.25,8.813,54700,0.0,1.0
2000-04-05,8.313,8.438,8.25,8.25,24600,8.313,8.438,8.25,8.25,24600,0.0,1.0
2000-04-06,8.375,8.5,8.0,8.125,61400,8.375,8.5,8.0,8.125,61400,0.0,1.0
2000-04-07,8.5,8.625,8.25,8.313,35800,8.5,8.625,8.25,8.313,35800,0.0,1.0
2000-04-10,8.25,8.719,7.625,8.719,27400,8.25,8.719,7.625,8.719,27400,0.0,1.0
2000-04-11,7.906,8.25,7.375,8.25,20300,7.906,8.25,7.375,8.25,20300,0.0,1.0
2000-04-12,7.375,8.0,7.375,8.0,42200,7.375,8.0,7.375,8.0,42200,0.0,1.0
2000-04-13,7.5,7.563,7.125,7.438,56300,7.5,7.563,7.125,7.438,56300,0.0,1.0
2000-04-14,7.0,7.406,7.0,7.406,67000,7.0,7.406,7.0,7.406,67000,0.0,1.0
2000-04-17,6.25,7.0,5.625,6.938,79500,6.25,7.0,5.625,6.938,79500,0.0,1.0
2000-04-18,6.875,7.125,6.25,6.25,31300,6.875,7.125,6.25,6.25,31300,0.0,1.0
2000-04-19,6.75,7.0,6.641,7.0,40500,6.75,7.0,6.641,7.0,40500,0.0,1.0
2000-04-20,7.219,7.375,6.75,7.25,40800,7.219,7.375,6.75,7.25,40800,0.0,1.0
2000-04-24,7.5,8.188,7.0,7.0,38500,7.5,8.188,7.0,7.0,38500,0.0,1.0
2000-04-25,7.75,7.781,7.5,7.75,33300,7.75,7.781,7.5,7.75,33300,0.0,1.0
2000-04-26,7.75,8.0,7.656,7.688,66200,7.75,8.0,7.656,7.688,66200,0.0,1.0
2000-04-27,8.688,9.969,7.625,7.75,44700,8.688,9.969,7.625,7.75,44700,0.0,1.0
2000-04-28,7.75,8.75,7.75,8.625,24000,7.75,8.75,7.75,8.625,24000,0.0,1.0
2000-05-01,7.625,8.438,7.5,8.438,82100,7.625,8.438,7.5,8.438,82100,0.0,1.0
2000-05-02,7.25,7.625,7.25,7.563,38100,7.25,7.625,7.25,7.563,38100,0.0,1.0
2000-05-03,7.625,7.75,7.125,7.5,19100,7.625,7.75,7.125,7.5,19100,0.0,1.0
2000-05-04,7.5,7.625,7.375,7.625,27200,7.5,7.625,7.375,7.625,27200,0.0,1.0
2000-05-05,7.5,7.969,7.375,7.625,21900,7.5,7.969,7.375,7.625,21900,0.0,1.0
2000-05-08,7.656,7.875,7.563,7.656,13900,7.656,7.875,7.563,7.656,13900,0.0,1.0
2000-05-09,8.0,8.0,7.625,7.656,44000,8.0,8.0,7.625,7.656,44000,0.0,1.0
2000-05-10,7.875,7.938,7.5,7.75,14200,7.875,7.938,7.5,7.75,14200,0.0,1.0
2000-05-11,8.0,8.25,7.406,7.406,21300,8.0,8.25,7.406,7.406,21300,0.0,1.0
2000-05-12,8.0,8.375,8.0,8.0,43800,8.0,8.375,8.0,8.0,43800,0.0,1.0
2000-05-15,8.188,8.375,7.875,8.0,58800,8.188,8.375,7.875,8.0,58800,0.0,1.0
2000-05-16,9.0,9.438,8.375,8.625,64500,9.0,9.438,8.375,8.625,64500,0.0,1.0
2000-05-17,8.938,9.25,8.781,9.188,25100,8.938,9.25,8.781,9.188,25100,0.0,1.0
2000-05-18,9.0,9.5,9.0,9.125,42200,9.0,9.5,9.0,9.125,42200,0.0,1.0
2000-05-19,9.0,9.188,8.625,8.969,69800,9.0,9.188,8.625,8.969,69800,0.0,1.0
2000-05-22,8.25,9.0,8.0,8.875,20800,8.25,9.0,8.0,8.875,20800,0.0,1.0
2000-05-23,8.25,8.438,8.25,8.406,4600,8.25,8.438,8.25,8.406,4600,0.0,1.0
2000-05-24,8.0,8.438,8.0,8.25,36500,8.0,8.438,8.0,8.25,36500,0.0,1.0
2000-05-25,8.063,8.438,8.0,8.25,28900,8.063,8.438,8.0,8.25,28900,0.0,1.0
2000-05-26,8.0,8.438,8.0,8.375,32800,8.0,8.438,8.0,8.375,32800,0.0,1.0
2000-05-30,7.25,8.141,6.75,7.688,48800,7.25,8.141,6.75,7.688,48800,0.0,1.0
2000-05-31,2.5,3.0,1.875,1.969,1514700,2.5,3.0,1.875,1.969,1514700,0.0,1.0
2000-06-01,2.188,2.563,2.125,2.469,421000,2.188,2.563,2.125,2.469,421000,0.0,1.0
2000-06-02,2.063,2.219,1.969,2.125,279700,2.063,2.219,1.969,2.125,279700,0.0,1.0
2000-06-05,2.0,2.063,1.938,2.016,235000,2.0,2.063,1.938,2.016,235000,0.0,1.0
2000-06-06,2.094,2.094,1.875,1.953,261400,2.094,2.094,1.875,1.953,261400,0.0,1.0
2000-06-07,1.969,2.125,1.875,2.031,187900,1.969,2.125,1.875,2.031,187900,0.0,1.0
2000-06-08,1.875,2.0,1.875,1.938,64600,1.875,2.0,1.875,1.938,64600,0.0,1.0
2000-06-09,1.938,2.063,1.75,1.938,156100,1.938,2.063,1.75,1.938,156100,0.0,1.0
2000-06-12,1.938,2.063,1.813,2.0,97500,1.938,2.063,1.813,2.0,97500,0.0,1.0
2000-06-13,1.938,2.031,1.625,1.938,215300,1.938,2.031,1.625,1.938,215300,0.0,1.0
2000-06-14,1.75,1.875,1.75,1.781,140300,1.75,1.875,1.75,1.781,140300,0.0,1.0
2000-06-15,1.75,1.875,1.625,1.719,117900,1.75,1.875,1.625,1.719,117900,0.0,1.0
2000-06-16,1.563,1.813,1.375,1.672,73400,1.563,1.813,1.375,1.672,73400,0.0,1.0
2000-06-19,1.688,1.688,1.563,1.563,54700,1.688,1.688,1.563,1.563,54700,0.0,1.0
2000-06-20,1.75,1.844,1.688,1.719,54600,1.75,1.844,1.688,1.719,54600,0.0,1.0
2000-06-21,1.688,1.844,1.625,1.844,45500,1.688,1.844,1.625,1.844,45500,0.0,1.0
2000-06-22,1.813,1.875,1.625,1.625,60500,1.813,1.875,1.625,1.625,60500,0.0,1.0
2000-06-23,1.781,1.875,1.75,1.875,60600,1.781,1.875,1.75,1.875,60600,0.0,1.0
2000-06-26,1.75,1.813,1.625,1.813,55000,1.75,1.813,1.625,1.813,55000,0.0,1.0
2000-06-27,1.75,1.813,1.625,1.781,51800,1.75,1.813,1.625,1.781,51800,0.0,1.0
2000-06-28,1.813,1.813,1.688,1.688,41600,1.813,1.813,1.688,1.688,41600,0.0,1.0
2000-06-29,1.75,1.813,1.625,1.75,59200,1.75,1.813,1.625,1.75,59200,0.0,1.0
2000-06-30,1.75,1.75,1.563,1.719,38700,1.75,1.75,1.563,1.719,38700,0.0,1.0
2000-07-03,1.688,1.813,1.625,1.625,55600,1.688,1.813,1.625,1.625,55600,0.0,1.0
2000-07-05,1.688,1.75,1.5,1.75,71300,1.688,1.75,1.5,1.75,71300,0.0,1.0
2000-07-06,1.688,1.688,1.5,1.625,43900,1.688,1.688,1.5,1.625,43900,0.0,1.0
2000-07-07,1.531,1.688,1.5,1.5,38500,1.531,1.688,1.5,1.5,38500,0.0,1.0
2000-07-10,1.625,1.75,1.5,1.563,32600,1.625,1.75,1.5,1.563,32600,0.0,1.0
2000-07-11,1.625,1.75,1.563,1.578,67400,1.625,1.75,1.563,1.578,67400,0.0,1.0
2000-07-12,1.719,1.75,1.563,1.656,87600,1.719,1.75,1.563,1.656,87600,0.0,1.0
2000-07-13,1.75,1.75,1.625,1.688,158100,1.75,1.75,1.625,1.688,158100,0.0,1.0
2000-07-14,1.719,1.75,1.563,1.75,140700,1.719,1.75,1.563,1.75,140700,0.0,1.0
2000-07-17,1.688,1.688,1.5,1.563,111400,1.688,1.688,1.5,1.563,111400,0.0,1.0
2000-07-18,1.563,1.625,1.5,1.531,85000,1.563,1.625,1.5,1.531,85000,0.0,1.0
2000-07-19,1.625,1.625,1.531,1.594,25300,1.625,1.625,1.531,1.594,25300,0.0,1.0
2000-07-20,1.5,1.656,1.5,1.531,66200,1.5,1.656,1.5,1.531,66200,0.0,1.0
2000-07-21,1.563,1.563,1.5,1.531,49400,1.563,1.563,1.5,1.531,49400,0.0,1.0
2000-07-24,1.563,1.625,1.5,1.563,49100,1.563,1.625,1.5,1.563,49100,0.0,1.0
2000-07-25,1.375,1.563,1.375,1.531,109100,1.375,1.563,1.375,1.531,109100,0.0,1.0
2000-07-26,1.75,1.75,1.438,1.563,1037800,1.75,1.75,1.438,1.563,1037800,0.0,1.0
2000-07-27,1.625,1.875,1.531,1.75,104000,1.625,1.875,1.531,1.75,104000,0.0,1.0
2000-07-28,1.531,1.688,1.531,1.625,86600,1.531,1.688,1.531,1.625,86600,0.0,1.0
2000-07-31,1.625,1.688,1.5,1.5,10300,1.625,1.688,1.5,1.5,10300,0.0,1.0
2000-08-01,1.531,1.688,1.531,1.609,70700,1.531,1.688,1.531,1.609,70700,0.0,1.0
2000-08-02,1.625,1.75,1.406,1.625,53300,1.625,1.75,1.406,1.625,53300,0.0,1.0
2000-08-03,1.688,1.688,1.531,1.688,33600,1.688,1.688,1.531,1.688,33600,0.0,1.0
2000-08-04,1.531,1.688,1.531,1.641,5500,1.531,1.688,1.531,1.641,5500,0.0,1.0
2000-08-07,1.5,1.531,1.5,1.531,11000,1.5,1.531,1.5,1.531,11000,0.0,1.0
2000-08-08,1.5,1.625,1.5,1.5,26400,1.5,1.625,1.5,1.5,26400,0.0,1.0
2000-08-09,1.375,1.625,1.375,1.625,31100,1.375,1.625,1.375,1.625,31100,0.0,1.0
2000-08-10,1.5,1.5,1.375,1.438,67900,1.5,1.5,1.375,1.438,67900,0.0,1.0
2000-08-11,1.5,1.531,1.438,1.5,27600,1.5,1.531,1.438,1.5,27600,0.0,1.0
2000-08-14,1.375,1.5,1.375,1.5,57000,1.375,1.5,1.375,1.5,57000,0.0,1.0
2000-08-15,1.5,1.5,1.438,1.5,19700,1.5,1.5,1.438,1.5,19700,0.0,1.0
2000-08-16,1.375,1.5,1.375,1.469,77600,1.375,1.5,1.375,1.469,77600,0.0,1.0
2000-08-17,1.438,1.75,1.219,1.516,143300,1.438,1.75,1.219,1.516,143300,0.0,1.0
2000-08-18,1.344,1.5,1.344,1.344,19700,1.344,1.5,1.344,1.344,19700,0.0,1.0
2000-08-21,1.344,1.5,1.313,1.391,38500,1.344,1.5,1.313,1.391,38500,0.0,1.0
2000-08-22,1.5,1.5,1.375,1.438,7800,1.5,1.5,1.375,1.438,7800,0.0,1.0
2000-08-23,1.406,1.5,1.281,1.5,73500,1.406,1.5,1.281,1.5,73500,0.0,1.0
2000-08-24,1.625,1.625,1.25,1.25,175300,1.625,1.625,1.25,1.25,175300,0.0,1.0
2000-08-25,1.563,1.625,1.344,1.438,31300,1.563,1.625,1.344,1.438,31300,0.0,1.0
2000-08-28,1.5,1.5,1.406,1.5,26500,1.5,1.5,1.406,1.5,26500,0.0,1.0
2000-08-29,1.75,1.875,1.438,1.5,957700,1.75,1.875,1.438,1.5,957700,0.0,1.0
2000-08-30,1.625,1.844,1.625,1.813,43400,1.625,1.844,1.625,1.813,43400,0.0,1.0
2000-08-31,1.75,1.844,1.594,1.672,26800,1.75,1.844,1.594,1.672,26800,0.0,1.0
2000-09-01,1.75,1.75,1.563,1.625,38300,1.75,1.75,1.563,1.625,38300,0.0,1.0
2000-09-05,1.719,1.75,1.625,1.625,61800,1.719,1.75,1.625,1.625,61800,0.0,1.0
2000-09-06,1.688,1.719,1.625,1.625,40800,1.688,1.719,1.625,1.625,40800,0.0,1.0
2000-09-07,1.625,1.844,1.625,1.625,142100,1.625,1.844,1.625,1.625,142100,0.0,1.0
2000-09-08,1.563,1.75,1.563,1.625,23100,1.563,1.75,1.563,1.625,23100,0.0,1.0
2000-09-11,1.75,1.813,1.406,1.531,48300,1.75,1.813,1.406,1.531,48300,0.0,1.0
2000-09-12,1.625,1.781,1.625,1.75,45100,1.625,1.781,1.625,1.75,45100,0.0,1.0
2000-09-13,1.688,1.688,1.469,1.594,109900,1.688,1.688,1.469,1.594,109900,0.0,1.0
2000-09-14,1.688,1.688,1.406,1.5,51500,1.688,1.688,1.406,1.5,51500,0.0,1.0
2000-09-15,1.5,1.688,1.5,1.5,10800,1.5,1.688,1.5,1.5,10800,0.0,1.0
2000-09-18,1.5,1.594,1.5,1.563,28800,1.5,1.594,1.5,1.563,28800,0.0,1.0
2000-09-19,1.563,1.563,1.5,1.5,12000,1.563,1.563,1.5,1.5,12000,0.0,1.0
2000-09-20,1.594,1.688,1.5,1.5,33400,1.594,1.688,1.5,1.5,33400,0.0,1.0
2000-09-21,1.5,1.594,1.5,1.5,24000,1.5,1.594,1.5,1.5,24000,0.0,1.0
2000-09-22,1.688,1.688,1.5,1.531,68100,1.688,1.688,1.5,1.531,68100,0.0,1.0
2000-09-25,1.625,1.656,1.5,1.625,323200,1.625,1.656,1.5,1.625,323200,0.0,1.0
2000-09-26,1.5,1.656,1.469,1.5,65200,1.5,1.656,1.469,1.5,65200,0.0,1.0
2000-09-27,1.469,1.625,1.469,1.469,18000,1.469,1.625,1.469,1.469,18000,0.0,1.0
2000-09-28,1.375,1.5,1.375,1.469,24800,1.375,1.5,1.375,1.469,24800,0.0,1.0
2000-09-29,1.5,1.563,1.375,1.438,27500,1.5,1.563,1.375,1.438,27500,0.0,1.0
2000-10-02,1.438,1.563,1.375,1.563,24700,1.438,1.563,1.375,1.563,24700,0.0,1.0
2000-10-03,1.375,1.469,1.313,1.406,55500,1.375,1.469,1.313,1.406,55500,0.0,1.0
2000-10-04,1.313,1.375,1.219,1.313,115100,1.313,1.375,1.219,1.313,115100,0.0,1.0
2000-10-05,1.25,1.313,1.125,1.266,128500,1.25,1.313,1.125,1.266,128500,0.0,1.0
2000-10-06,1.313,1.375,1.188,1.188,37200,1.313,1.375,1.188,1.188,37200,0.0,1.0
2000-10-09,1.313,1.313,1.188,1.281,42500,1.313,1.313,1.188,1.281,42500,0.0,1.0
2000-10-10,1.344,1.438,1.313,1.313,12000,1.344,1.438,1.313,1.313,12000,0.0,1.0
2000-10-11,1.313,1.375,1.313,1.313,19200,1.313,1.375,1.313,1.313,19200,0.0,1.0
2000-10-12,1.188,1.313,1.156,1.313,52400,1.188,1.313,1.156,1.313,52400,0.0,1.0
2000-10-13,1.188,1.281,1.188,1.188,54800,1.188,1.281,1.188,1.188,54800,0.0,1.0
2000-10-16,1.188,1.188,1.0,1.188,73200,1.188,1.188,1.0,1.188,73200,0.0,1.0
2000-10-17,1.313,1.313,1.031,1.031,13800,1.313,1.313,1.031,1.031,13800,0.0,1.0
2000-10-18,1.313,1.313,1.188,1.188,13400,1.313,1.313,1.188,1.188,13400,0.0,1.0
2000-10-19,1.25,1.313,1.188,1.313,42600,1.25,1.313,1.188,1.313,42600,0.0,1.0
2000-10-20,1.313,1.313,1.188,1.188,43400,1.313,1.313,1.188,1.188,43400,0.0,1.0
2000-10-23,1.375,1.469,1.25,1.313,64200,1.375,1.469,1.25,1.313,64200,0.0,1.0
2000-10-24,1.469,1.469,1.25,1.469,47700,1.469,1.469,1.25,1.469,47700,0.0,1.0
2000-10-25,1.75,1.75,1.25,1.25,70400,1.75,1.75,1.25,1.25,70400,0.0,1.0
2000-10-26,1.656,1.813,1.375,1.813,43100,1.656,1.813,1.375,1.813,43100,0.0,1.0
2000-10-27,1.75,1.75,1.438,1.75,50400,1.75,1.75,1.438,1.75,50400,0.0,1.0
2000-10-30,1.5,1.688,1.438,1.625,36700,1.5,1.688,1.438,1.625,36700,0.0,1.0
2000-10-31,1.469,1.688,1.25,1.625,75500,1.469,1.688,1.25,1.625,75500,0.0,1.0
2000-11-01,1.594,1.688,1.438,1.531,42900,1.594,1.688,1.438,1.531,42900,0.0,1.0
2000-11-02,1.406,1.563,1.328,1.5,17800,1.406,1.563,1.328,1.5,17800,0.0,1.0
2000-11-03,1.5,1.594,1.5,1.531,14600,1.5,1.594,1.5,1.531,14600,0.0,1.0
2000-11-06,1.375,1.531,1.375,1.531,19400,1.375,1.531,1.375,1.531,19400,0.0,1.0
2000-11-07,1.531,1.563,1.438,1.563,27800,1.531,1.563,1.438,1.563,27800,0.0,1.0
2000-11-08,1.313,1.5,1.313,1.484,20300,1.313,1.5,1.313,1.484,20300,0.0,1.0
2000-11-09,1.219,1.313,1.156,1.313,207000,1.219,1.313,1.156,1.313,207000,0.0,1.0
2000-11-10,1.188,1.438,1.141,1.141,10900,1.188,1.438,1.141,1.141,10900,0.0,1.0
2000-11-13,1.125,1.438,1.125,1.25,182600,1.125,1.438,1.125,1.25,182600,0.0,1.0
2000-11-14,1.313,1.469,1.125,1.188,124000,1.313,1.469,1.125,1.188,124000,0.0,1.0
2000-11-15,1.313,1.5,1.25,1.25,46700,1.313,1.5,1.25,1.25,46700,0.0,1.0
2000-11-16,1.344,1.375,1.188,1.328,42800,1.344,1.375,1.188,1.328,42800,0.0,1.0
2000-11-17,1.188,1.281,1.188,1.234,31800,1.188,1.281,1.188,1.234,31800,0.0,1.0
2000-11-20,1.188,1.219,1.125,1.188,74100,1.188,1.219,1.125,1.188,74100,0.0,1.0
2000-11-21,1.188,1.25,1.094,1.234,31300,1.188,1.25,1.094,1.234,31300,0.0,1.0
2000-11-22,1.125,1.125,1.031,1.109,25400,1.125,1.125,1.031,1.109,25400,0.0,1.0
2000-11-24,1.125,1.219,1.125,1.219,6600,1.125,1.219,1.125,1.219,6600,0.0,1.0
2000-11-27,1.031,1.219,1.031,1.063,54900,1.031,1.219,1.031,1.063,54900,0.0,1.0
2000-11-28,1.125,1.156,1.0,1.047,205300,1.125,1.156,1.0,1.047,205300,0.0,1.0
2000-11-29,1.125,1.219,1.063,1.109,41900,1.125,1.219,1.063,1.109,41900,0.0,1.0
2000-11-30,1.125,1.203,1.125,1.203,12500,1.125,1.203,1.125,1.203,12500,0.0,1.0
2000-12-01,1.156,1.25,1.125,1.156,53600,1.156,1.25,1.125,1.156,53600,0.0,1.0
2000-12-04,1.0,1.219,1.0,1.188,75000,1.0,1.219,1.0,1.188,75000,0.0,1.0
2000-12-05,1.031,1.063,1.0,1.063,75600,1.031,1.063,1.0,1.063,75600,0.0,1.0
2000-12-06,1.031,1.063,1.016,1.063,59700,1.031,1.063,1.016,1.063,59700,0.0,1.0
2000-12-07,1.063,1.063,1.0,1.031,36500,1.063,1.063,1.0,1.031,36500,0.0,1.0
2000-12-08,1.063,1.063,1.016,1.031,64500,1.063,1.063,1.016,1.031,64500,0.0,1.0
2000-12-11,1.0,1.063,0.9688,1.031,84300,1.0,1.063,0.9688,1.031,84300,0.0,1.0
2000-12-12,1.031,1.063,1.0,1.0,81700,1.031,1.063,1.0,1.0,81700,0.0,1.0
2000-12-13,1.063,1.063,1.031,1.031,72700,1.063,1.063,1.031,1.031,72700,0.0,1.0
2000-12-14,1.031,1.063,1.031,1.063,29700,1.031,1.063,1.031,1.063,29700,0.0,1.0
2000-12-15,1.031,1.063,1.031,1.031,185400,1.031,1.063,1.031,1.031,185400,0.0,1.0
2000-12-18,1.125,1.125,1.031,1.031,128600,1.125,1.125,1.031,1.031,128600,0.0,1.0
2000-12-19,1.063,1.125,1.0,1.063,74000,1.063,1.125,1.0,1.063,74000,0.0,1.0
2000-12-20,0.9375,1.094,0.9375,1.063,67600,0.9375,1.094,0.9375,1.063,67600,0.0,1.0
2000-12-21,0.9688,1.031,0.9375,0.9375,33300,0.9688,1.031,0.9375,0.9375,33300,0.0,1.0
2000-12-22,0.8125,1.0,0.8125,0.9688,133700,0.8125,1.0,0.8125,0.9688,133700,0.0,1.0
2000-12-26,0.75,0.84,0.72,0.78,100200,0.75,0.84,0.72,0.78,100200,0.0,1.0
2000-12-27,0.75,0.8438,0.7188,0.75,92400,0.75,0.8438,0.7188,0.75,92400,0.0,1.0
2000-12-28,0.75,0.8125,0.7188,0.75,293100,0.75,0.8125,0.7188,0.75,293100,0.0,1.0
2000-12-29,0.7813,0.8125,0.6875,0.7188,178800,0.7813,0.8125,0.6875,0.7188,178800,0.0,1.0
2001-01-02,0.8125,0.8125,0.75,0.7813,15000,0.8125,0.8125,0.75,0.7813,15000,0.0,1.0
2001-01-03,1.0,1.0,0.7813,0.8125,41500,1.0,1.0,0.7813,0.8125,41500,0.0,1.0
2001-01-04,0.9375,1.0,0.9375,1.0,54100,0.9375,1.0,0.9375,1.0,54100,0.0,1.0
2001-01-05,1.125,1.125,0.9688,1.031,28100,1.125,1.125,0.9688,1.031,28100,0.0,1.0
2001-01-08,1.0,1.063,0.9375,1.063,32000,1.0,1.063,0.9375,1.063,32000,0.0,1.0
2001-01-09,1.0,1.063,1.0,1.0,3200,1.0,1.063,1.0,1.0,3200,0.0,1.0
2001-01-10,1.25,1.313,1.063,1.063,34200,1.25,1.313,1.063,1.063,34200,0.0,1.0
2001-01-11,1.063,1.25,1.063,1.25,43300,1.063,1.25,1.063,1.25,43300,0.0,1.0
2001-01-12,1.281,1.313,1.063,1.313,48500,1.281,1.313,1.063,1.313,48500,0.0,1.0
2001-01-16,1.156,1.281,1.156,1.234,25200,1.156,1.281,1.156,1.234,25200,0.0,1.0
2001-01-17,1.188,1.375,1.156,1.25,37400,1.188,1.375,1.156,1.25,37400,0.0,1.0
2001-01-18,1.219,1.438,1.188,1.438,49500,1.219,1.438,1.188,1.438,49500,0.0,1.0
2001-01-19,1.25,1.406,1.25,1.25,15200,1.25,1.406,1.25,1.25,15200,0.0,1.0
2001-01-22,1.375,1.375,1.313,1.313,5400,1.375,1.375,1.313,1.313,5400,0.0,1.0
2001-01-23,1.469,1.5,1.281,1.391,27700,1.469,1.5,1.281,1.391,27700,0.0,1.0
2001-01-24,1.313,1.5,1.313,1.438,19700,1.313,1.5,1.313,1.438,19700,0.0,1.0
2001-01-25,1.375,1.5,1.313,1.313,18300,1.375,1.5,1.313,1.313,18300,0.0,1.0
2001-01-26,1.406,1.438,1.313,1.375,15300,1.406,1.438,1.313,1.375,15300,0.0,1.0
2001-01-29,1.406,1.438,1.313,1.375,6200,1.406,1.438,1.313,1.375,6200,0.0,1.0
2001-01-30,1.313,1.438,1.313,1.406,23500,1.313,1.438,1.313,1.406,23500,0.0,1.0
2001-01-31,1.375,1.469,1.313,1.313,24100,1.375,1.469,1.313,1.313,24100,0.0,1.0
2001-02-01,1.438,1.469,1.344,1.375,12900,1.438,1.469,1.344,1.375,12900,0.0,1.0
2001-02-02,1.625,1.688,1.375,1.438,37900,1.625,1.688,1.375,1.438,37900,0.0,1.0
2001-02-05,1.688,1.813,1.594,1.75,46600,1.688,1.813,1.594,1.75,46600,0.0,1.0
2001-02-06,1.688,1.688,1.625,1.672,14200,1.688,1.688,1.625,1.672,14200,0.0,1.0
2001-02-07,1.438,1.688,1.375,1.625,21700,1.438,1.688,1.375,1.625,21700,0.0,1.0
2001-02-08,1.5,1.656,1.5,1.563,12800,1.5,1.656,1.5,1.563,12800,0.0,1.0
2001-02-09,1.438,1.5,1.438,1.5,3000,1.438,1.5,1.438,1.5,3000,0.0,1.0
2001-02-12,1.5,1.5,1.438,1.5,16700,1.5,1.5,1.438,1.5,16700,0.0,1.0
2001-02-13,1.375,1.438,1.344,1.438,12100,1.375,1.438,1.344,1.438,12100,0.0,1.0
2001-02-14,1.25,1.438,1.125,1.438,9500,1.25,1.438,1.125,1.438,9500,0.0,1.0
2001-02-15,1.313,1.5,1.313,1.313,2100,1.313,1.5,1.313,1.313,2100,0.0,1.0
2001-02-16,1.313,1.313,1.313,1.313,200,1.313,1.313,1.313,1.313,200,0.0,1.0
2001-02-20,1.375,1.375,1.281,1.313,6700,1.375,1.375,1.281,1.313,6700,0.0,1.0
2001-02-21,1.313,1.375,1.125,1.281,27400,1.313,1.375,1.125,1.281,27400,0.0,1.0
2001-02-22,1.125,1.313,1.125,1.188,6000,1.125,1.313,1.125,1.188,6000,0.0,1.0
2001-02-23,1.156,1.438,1.125,1.125,12000,1.156,1.438,1.125,1.125,12000,0.0,1.0
2001-02-26,1.313,1.469,1.156,1.156,7900,1.313,1.469,1.156,1.156,7900,0.0,1.0
2001-02-27,1.313,1.375,1.125,1.313,19000,1.313,1.375,1.125,1.313,19000,0.0,1.0
2001-02-28,1.25,1.313,1.25,1.313,300,1.25,1.313,1.25,1.313,300,0.0,1.0
2001-03-01,1.125,1.375,1.125,1.219,5300,1.125,1.375,1.125,1.219,5300,0.0,1.0
2001-03-02,1.375,1.406,1.219,1.406,47000,1.375,1.406,1.219,1.406,47000,0.0,1.0
2001-03-05,1.375,1.5,1.25,1.375,36200,1.375,1.5,1.25,1.375,36200,0.0,1.0
2001-03-06,1.25,1.375,1.125,1.188,67200,1.25,1.375,1.125,1.188,67200,0.0,1.0
2001-03-07,1.281,1.375,1.25,1.25,6700,1.281,1.375,1.25,1.25,6700,0.0,1.0
2001-03-08,1.25,1.313,1.156,1.313,12200,1.25,1.313,1.156,1.313,12200,0.0,1.0
2001-03-09,1.25,1.25,1.094,1.25,21700,1.25,1.25,1.094,1.25,21700,0.0,1.0
2001-03-12,1.156,1.219,1.094,1.094,13700,1.156,1.219,1.094,1.094,13700,0.0,1.0
2001-03-13,1.125,1.188,1.125,1.156,16000,1.125,1.188,1.125,1.156,16000,0.0,1.0
2001-03-14,1.125,1.219,1.0,1.031,48100,1.125,1.219,1.0,1.031,48100,0.0,1.0
2001-03-15,1.125,1.25,1.094,1.125,12100,1.125,1.25,1.094,1.125,12100,0.0,1.0
2001-03-16,1.188,1.25,1.063,1.125,20000,1.188,1.25,1.063,1.125,20000,0.0,1.0
2001-03-19,1.188,1.25,1.125,1.25,2000,1.188,1.25,1.125,1.25,2000,0.0,1.0
2001-03-20,1.125,1.25,1.125,1.234,33600,1.125,1.25,1.125,1.234,33600,0.0,1.0
2001-03-21,1.188,1.219,1.188,1.219,5400,1.188,1.219,1.188,1.219,5400,0.0,1.0
2001-03-22,1.063,1.188,1.031,1.188,15700,1.063,1.188,1.031,1.188,15700,0.0,1.0
2001-03-23,1.0,1.156,1.0,1.141,61500,1.0,1.156,1.0,1.141,61500,0.0,1.0
2001-03-26,0.9688,1.0,0.9688,1.0,120700,0.9688,1.0,0.9688,1.0,120700,0.0,1.0
2001-03-27,0.9375,1.047,0.9375,1.047,131700,0.9375,1.047,0.9375,1.047,131700,0.0,1.0
2001-03-28,0.9688,0.9688,0.9375,0.9531,36000,0.9688,0.9688,0.9375,0.9531,36000,0.0,1.0
2001-03-29,0.9063,0.9688,0.875,0.9688,111700,0.9063,0.9688,0.875,0.9688,111700,0.0,1.0
2001-03-30,0.9375,1.0,0.9375,0.9375,6100,0.9375,1.0,0.9375,0.9375,6100,0.0,1.0
2001-04-02,1.063,1.188,1.0,1.0,36400,1.063,1.188,1.0,1.0,36400,0.0,1.0
2001-04-03,1.031,1.125,1.0,1.063,29800,1.031,1.125,1.0,1.063,29800,0.0,1.0
2001-04-04,1.156,1.156,1.063,1.063,35300,1.156,1.156,1.063,1.063,35300,0.0,1.0
2001-04-05,1.094,1.156,1.094,1.156,5800,1.094,1.156,1.094,1.156,5800,0.0,1.0
2001-04-06,1.125,1.156,1.094,1.094,24600,1.125,1.156,1.094,1.094,24600,0.0,1.0
2001-04-09,1.05,1.08,1.0,1.06,63900,1.05,1.08,1.0,1.06,63900,0.0,1.0
2001-04-10,1.0,1.05,0.98,1.0,47900,1.0,1.05,0.98,1.0,47900,0.0,1.0
2001-04-11,1.0,1.01,0.98,1.0,30700,1.0,1.01,0.98,1.0,30700,0.0,1.0
2001-04-12,0.98,1.0,0.98,1.0,33100,0.98,1.0,0.98,1.0,33100,0.0,1.0
2001-04-16,1.05,1.05,1.0,1.0,58000,1.05,1.05,1.0,1.0,58000,0.0,1.0
2001-04-17,1.05,1.1,1.05,1.1,16600,1.05,1.1,1.05,1.1,16600,0.0,1.0
2001-04-18,1.11,1.11,1.06,1.06,11700,1.11,1.11,1.06,1.06,11700,0.0,1.0
2001-04-19,1.1,1.1,1.1,1.1,12000,1.1,1.1,1.1,1.1,12000,0.0,1.0
2001-04-20,1.26,1.34,1.1,1.11,109200,1.26,1.34,1.1,1.11,109200,0.0,1.0
2001-04-23,1.32,1.69,1.25,1.34,64800,1.32,1.69,1.25,1.34,64800,0.0,1.0
2001-04-24,1.35,1.47,1.32,1.32,700,1.35,1.47,1.32,1.32,700,0.0,1.0
2001-04-25,1.47,1.49,1.35,1.35,4400,1.47,1.49,1.35,1.35,4400,0.0,1.0
2001-04-26,1.27,1.46,1.23,1.46,16200,1.27,1.46,1.23,1.46,16200,0.0,1.0
2001-04-27,1.45,1.59,1.44,1.45,78200,1.45,1.59,1.44,1.45,78200,0.0,1.0
2001-04-30,1.5,1.54,1.45,1.54,17600,1.5,1.54,1.45,1.54,17600,0.0,1.0
2001-05-01,1.42,1.54,1.36,1.49,27200,1.42,1.54,1.36,1.49,27200,0.0,1.0
2001-05-02,1.53,1.53,1.4,1.51,26400,1.53,1.53,1.4,1.51,26400,0.0,1.0
2001-05-03,1.5,1.54,1.47,1.47,22700,1.5,1.54,1.47,1.47,22700,0.0,1.0
2001-05-04,1.63,1.64,1.5,1.53,20900,1.63,1.64,1.5,1.53,20900,0.0,1.0
2001-05-07,1.54,1.66,1.49,1.53,27700,1.54,1.66,1.49,1.53,27700,0.0,1.0
2001-05-08,1.46,1.57,1.46,1.57,15300,1.46,1.57,1.46,1.57,15300,0.0,1.0
2001-05-09,1.47,1.57,1.47,1.47,7100,1.47,1.57,1.47,1.47,7100,0.0,1.0
2001-05-10,1.59,1.59,1.51,1.57,18900,1.59,1.59,1.51,1.57,18900,0.0,1.0
2001-05-11,1.58,1.65,1.58,1.59,21500,1.58,1.65,1.58,1.59,21500,0.0,1.0
2001-05-14,1.3,1.5,1.23,1.48,78500,1.3,1.5,1.23,1.48,78500,0.0,1.0
2001-05-15,1.25,1.33,1.24,1.32,8500,1.25,1.33,1.24,1.32,8500,0.0,1.0
2001-05-16,1.34,1.34,1.21,1.22,18800,1.34,1.34,1.21,1.22,18800,0.0,1.0
2001-05-17,1.34,1.34,1.32,1.34,7500,1.34,1.34,1.32,1.34,7500,0.0,1.0
2001-05-18,1.35,1.39,1.32,1.34,12200,1.35,1.39,1.32,1.34,12200,0.0,1.0
2001-05-21,1.34,1.35,1.32,1.32,16700,1.34,1.35,1.32,1.32,16700,0.0,1.0
2001-05-22,1.25,1.37,1.25,1.37,27900,1.25,1.37,1.25,1.37,27900,0.0,1.0
2001-05-23,1.31,1.31,1.28,1.28,6100,1.31,1.31,1.28,1.28,6100,0.0,1.0
2001-05-24,1.3,1.36,1.3,1.36,3400,1.3,1.36,1.3,1.36,3400,0.0,1.0
2001-05-25,1.28,1.36,1.28,1.36,17800,1.28,1.36,1.28,1.36,17800,0.0,1.0
2001-05-29,1.25,1.29,1.25,1.29,1800,1.25,1.29,1.25,1.29,1800,0.0,1.0
2001-05-30,1.32,1.33,1.27,1.27,22800,1.32,1.33,1.27,1.27,22800,0.0,1.0
2001-05-31,1.323,1.33,1.3,1.3,21100,1.323,1.33,1.3,1.3,21100,0.0,1.0
2001-06-01,1.348,1.35,1.329,1.33,31600,1.348,1.35,1.329,1.33,31600,0.0,1.0
2001-06-04,1.3,1.37,1.3,1.37,14700,1.3,1.37,1.3,1.37,14700,0.0,1.0
2001-06-05,1.36,1.36,1.32,1.32,9300,1.36,1.36,1.32,1.32,9300,0.0,1.0
2001-06-06,1.28,1.4,1.28,1.38,32700,1.28,1.4,1.28,1.38,32700,0.0,1.0
2001-06-07,1.35,1.35,1.26,1.34,23800,1.35,1.35,1.26,1.34,23800,0.0,1.0
2001-06-08,1.3,1.35,1.29,1.3,17100,1.3,1.35,1.29,1.3,17100,0.0,1.0
2001-06-11,1.35,1.35,1.29,1.31,14500,1.35,1.35,1.29,1.31,14500,0.0,1.0
2001-06-12,1.35,1.35,1.31,1.35,1400,1.35,1.35,1.31,1.35,1400,0.0,1.0
2001-06-13,1.34,1.35,1.31,1.31,30800,1.34,1.35,1.31,1.31,30800,0.0,1.0
2001-06-14,1.29,1.34,1.29,1.34,2700,1.29,1.34,1.29,1.34,2700,0.0,1.0
2001-06-15,1.26,1.29,1.25,1.29,23300,1.26,1.29,1.25,1.29,23300,0.0,1.0
2001-06-18,1.26,1.32,1.26,1.32,5800,1.26,1.32,1.26,1.32,5800,0.0,1.0
2001-06-19,1.26,1.27,1.25,1.25,9900,1.26,1.27,1.25,1.25,9900,0.0,1.0
2001-06-20,1.24,1.26,1.2,1.26,8300,1.24,1.26,1.2,1.26,8300,0.0,1.0
2001-06-21,1.23,1.25,1.23,1.23,6400,1.23,1.25,1.23,1.23,6400,0.0,1.0
2001-06-22,1.18,1.25,1.15,1.23,26000,1.18,1.25,1.15,1.23,26000,0.0,1.0
2001-06-25,1.2,1.24,1.2,1.24,2400,1.2,1.24,1.2,1.24,2400,0.0,1.0
2001-06-26,1.17,1.2,1.17,1.2,4400,1.17,1.2,1.17,1.2,4400,0.0,1.0
2001-06-27,1.19,1.25,1.18,1.19,3100,1.19,1.25,1.18,1.19,3100,0.0,1.0
2001-06-28,1.22,1.22,1.16,1.18,20900,1.22,1.22,1.16,1.18,20900,0.0,1.0
2001-06-29,1.32,1.32,1.17,1.17,5700,1.32,1.32,1.17,1.17,5700,0.0,1.0
2001-07-02,1.26,1.32,1.25,1.32,4200,1.26,1.32,1.25,1.32,4200,0.0,1.0
2001-07-03,1.26,1.26,1.26,1.26,3300,1.26,1.26,1.26,1.26,3300,0.0,1.0
2001-07-05,1.25,1.25,1.25,1.25,2700,1.25,1.25,1.25,1.25,2700,0.0,1.0
2001-07-06,1.24,1.24,1.24,1.24,3000,1.24,1.24,1.24,1.24,3000,0.0,1.0
2001-07-09,1.21,1.24,1.21,1.24,3100,1.21,1.24,1.21,1.24,3100,0.0,1.0
2001-07-10,1.17,1.19,1.16,1.19,7000,1.17,1.19,1.16,1.19,7000,0.0,1.0
2001-07-11,1.15,1.17,1.15,1.17,4500,1.15,1.17,1.15,1.17,4500,0.0,1.0
2001-07-12,1.11,1.15,1.11,1.15,3000,1.11,1.15,1.11,1.15,3000,0.0,1.0
2001-07-13,1.07,1.17,1.05,1.17,7000,1.07,1.17,1.05,1.17,7000,0.0,1.0
2001-07-16,1.5,1.73,1.07,1.07,155800,1.5,1.73,1.07,1.07,155800,0.0,1.0
2001-07-17,1.4,1.5,1.23,1.49,55400,1.4,1.5,1.23,1.49,55400,0.0,1.0
2001-07-18,1.3,1.37,1.21,1.34,17300,1.3,1.37,1.21,1.34,17300,0.0,1.0
2001-07-19,1.29,1.38,1.29,1.32,9300,1.29,1.38,1.29,1.32,9300,0.0,1.0
2001-07-20,1.23,1.31,1.23,1.31,28900,1.23,1.31,1.23,1.31,28900,0.0,1.0
2001-07-23,1.31,1.35,1.23,1.26,26300,1.31,1.35,1.23,1.26,26300,0.0,1.0
2001-07-24,1.24,1.31,1.22,1.31,2500,1.24,1.31,1.22,1.31,2500,0.0,1.0
2001-07-25,1.2,1.26,1.16,1.26,19500,1.2,1.26,1.16,1.26,19500,0.0,1.0
2001-07-26,1.2,1.25,1.16,1.25,7100,1.2,1.25,1.16,1.25,7100,0.0,1.0
2001-07-27,1.23,1.23,1.15,1.15,14000,1.23,1.23,1.15,1.15,14000,0.0,1.0
2001-07-30,1.17,1.23,1.17,1.23,2500,1.17,1.23,1.17,1.23,2500,0.0,1.0
2001-07-31,1.16,1.25,1.16,1.17,22000,1.16,1.25,1.16,1.17,22000,0.0,1.0
2001-08-01,1.2,1.24,1.16,1.24,14500,1.2,1.24,1.16,1.24,14500,0.0,1.0
2001-08-02,1.15,1.18,1.15,1.18,5400,1.15,1.18,1.15,1.18,5400,0.0,1.0
2001-08-03,1.28,1.28,1.15,1.15,2200,1.28,1.28,1.15,1.15,2200,0.0,1.0
2001-08-06,1.15,1.18,1.1,1.18,4000,1.15,1.18,1.1,1.18,4000,0.0,1.0
2001-08-07,1.12,1.33,1.11,1.15,23100,1.12,1.33,1.11,1.15,23100,0.0,1.0
2001-08-08,1.139,1.2,1.12,1.2,6500,1.139,1.2,1.12,1.2,6500,0.0,1.0
2001-08-09,1.14,1.14,1.11,1.11,2900,1.14,1.14,1.11,1.11,2900,0.0,1.0
2001-08-10,1.25,1.25,1.14,1.14,2900,1.25,1.25,1.14,1.14,2900,0.0,1.0
2001-08-13,1.12,1.25,1.1,1.18,10300,1.12,1.25,1.1,1.18,10300,0.0,1.0
2001-08-14,1.1,1.24,1.1,1.15,18600,1.1,1.24,1.1,1.15,18600,0.0,1.0
2001-08-15,1.11,1.11,1.11,1.11,1100,1.11,1.11,1.11,1.11,1100,0.0,1.0
2001-08-16,1.1,1.2,1.1,1.2,5700,1.1,1.2,1.1,1.2,5700,0.0,1.0
2001-08-17,1.08,1.101,1.08,1.1,6500,1.08,1.101,1.08,1.1,6500,0.0,1.0
2001-08-20,1.07,1.08,1.07,1.08,9200,1.07,1.08,1.07,1.08,9200,0.0,1.0
2001-08-21,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2001-08-22,1.05,1.16,1.05,1.09,21200,1.05,1.16,1.05,1.09,21200,0.0,1.0
2001-08-23,1.08,1.08,1.05,1.05,13500,1.08,1.08,1.05,1.05,13500,0.0,1.0
2001-08-24,1.05,1.09,1.05,1.05,6000,1.05,1.09,1.05,1.05,6000,0.0,1.0
2001-08-27,1.011,1.05,1.01,1.05,11600,1.011,1.05,1.01,1.05,11600,0.0,1.0
2001-08-28,1.03,1.03,1.03,1.03,700,1.03,1.03,1.03,1.03,700,0.0,1.0
2001-08-29,1.05,1.12,1.02,1.02,5700,1.05,1.12,1.02,1.02,5700,0.0,1.0
2001-08-30,1.05,1.05,1.05,1.05,3000,1.05,1.05,1.05,1.05,3000,0.0,1.0
2001-08-31,1.05,1.05,1.05,1.05,1500,1.05,1.05,1.05,1.05,1500,0.0,1.0
2001-09-04,0.97,1.06,0.97,1.05,6000,0.97,1.06,0.97,1.05,6000,0.0,1.0
2001-09-05,1.0,1.06,1.0,1.06,2400,1.0,1.06,1.0,1.06,2400,0.0,1.0
2001-09-06,0.98,0.98,0.95,0.98,9400,0.98,0.98,0.95,0.98,9400,0.0,1.0
2001-09-07,1.0,1.0,0.95,0.95,6000,1.0,1.0,0.95,0.95,6000,0.0,1.0
2001-09-10,1.0,1.01,0.95,1.0,2600,1.0,1.01,0.95,1.0,2600,0.0,1.0
2001-09-17,1.01,1.01,1.01,1.01,800,1.01,1.01,1.01,1.01,800,0.0,1.0
2001-09-18,1.01,1.02,1.01,1.01,16900,1.01,1.02,1.01,1.01,16900,0.0,1.0
2001-09-19,1.01,1.01,1.01,1.01,8200,1.01,1.01,1.01,1.01,8200,0.0,1.0
2001-09-20,0.99,1.01,0.92,1.01,24400,0.99,1.01,0.92,1.01,24400,0.0,1.0
2001-09-21,0.95,0.95,0.88,0.95,8400,0.95,0.95,0.88,0.95,8400,0.0,1.0
2001-09-24,0.9,0.95,0.9,0.9,6600,0.9,0.95,0.9,0.9,6600,0.0,1.0
2001-09-25,1.04,1.04,0.88,0.9,22200,1.04,1.04,0.88,0.9,22200,0.0,1.0
2001-09-26,0.91,0.91,0.91,0.91,300,0.91,0.91,0.91,0.91,300,0.0,1.0
2001-09-27,0.95,1.0,0.95,1.0,6300,0.95,1.0,0.95,1.0,6300,0.0,1.0
2001-09-28,0.9,1.0,0.9,0.94,5000,0.9,1.0,0.9,0.94,5000,0.0,1.0
2001-10-01,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-10-02,0.91,0.91,0.9,0.9,2100,0.91,0.91,0.9,0.9,2100,0.0,1.0
2001-10-03,0.9,0.91,0.9,0.91,2300,0.9,0.91,0.9,0.91,2300,0.0,1.0
2001-10-04,1.0,1.0,0.88,1.0,8100,1.0,1.0,0.88,1.0,8100,0.0,1.0
2001-10-05,0.88,0.91,0.87,0.91,6600,0.88,0.91,0.87,0.91,6600,0.0,1.0
2001-10-08,0.9,0.9,0.9,0.9,800,0.9,0.9,0.9,0.9,800,0.0,1.0
2001-10-09,0.87,0.9,0.86,0.9,9200,0.87,0.9,0.86,0.9,9200,0.0,1.0
2001-10-10,0.9,0.94,0.9,0.93,7600,0.9,0.94,0.9,0.93,7600,0.0,1.0
2001-10-11,0.98,0.98,0.9,0.9,10100,0.98,0.98,0.9,0.9,10100,0.0,1.0
2001-10-12,0.88,0.98,0.88,0.93,9600,0.88,0.98,0.88,0.93,9600,0.0,1.0
2001-10-15,0.881,0.98,0.88,0.965,3600,0.881,0.98,0.88,0.965,3600,0.0,1.0
2001-10-16,0.9,0.98,0.88,0.88,4700,0.9,0.98,0.88,0.88,4700,0.0,1.0
2001-10-17,0.9007,0.9693,0.9,0.9693,1300,0.9007,0.9693,0.9,0.9693,1300,0.0,1.0
2001-10-18,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-10-19,0.9,0.9,0.9,0.9,5500,0.9,0.9,0.9,0.9,5500,0.0,1.0
2001-10-22,0.9,0.97,0.88,0.9,48900,0.9,0.97,0.88,0.9,48900,0.0,1.0
2001-10-23,0.91,0.98,0.91,0.96,43800,0.91,0.98,0.91,0.96,43800,0.0,1.0
2001-10-24,0.88,0.88,0.88,0.88,2000,0.88,0.88,0.88,0.88,2000,0.0,1.0
2001-10-25,0.9,0.97,0.9,0.9,39500,0.9,0.97,0.9,0.9,39500,0.0,1.0
2001-10-26,0.95,0.95,0.88,0.88,5000,0.95,0.95,0.88,0.88,5000,0.0,1.0
2001-10-29,0.9,0.9502,0.9,0.93,22200,0.9,0.9502,0.9,0.93,22200,0.0,1.0
2001-10-30,0.95,0.95,0.94,0.95,1200,0.95,0.95,0.94,0.95,1200,0.0,1.0
2001-10-31,0.9405,0.98,0.9405,0.98,7100,0.9405,0.98,0.9405,0.98,7100,0.0,1.0
2001-11-01,0.9896,0.99,0.91,0.99,3900,0.9896,0.99,0.91,0.99,3900,0.0,1.0
2001-11-02,1.0,1.099,0.95,0.95,5000,1.0,1.099,0.95,0.95,5000,0.0,1.0
2001-11-05,1.001,1.09,0.95,0.95,4900,1.001,1.09,0.95,0.95,4900,0.0,1.0
2001-11-06,1.001,1.15,1.001,1.1,2300,1.001,1.15,1.001,1.1,2300,0.0,1.0
2001-11-07,1.01,1.1,1.01,1.1,4100,1.01,1.1,1.01,1.1,4100,0.0,1.0
2001-11-08,1.0,1.16,1.0,1.1,6800,1.0,1.16,1.0,1.1,6800,0.0,1.0
2001-11-09,1.11,1.149,1.1,1.149,3600,1.11,1.149,1.1,1.149,3600,0.0,1.0
2001-11-12,1.04,1.05,1.04,1.04,3200,1.04,1.05,1.04,1.04,3200,0.0,1.0
2001-11-13,1.04,1.04,1.02,1.04,1000,1.04,1.04,1.02,1.04,1000,0.0,1.0
2001-11-14,0.9704,1.07,0.9704,1.07,19300,0.9704,1.07,0.9704,1.07,19300,0.0,1.0
2001-11-15,0.93,1.0,0.85,0.9998,41100,0.93,1.0,0.85,0.9998,41100,0.0,1.0
2001-11-16,0.9,0.9,0.85,0.87,8000,0.9,0.9,0.85,0.87,8000,0.0,1.0
2001-11-19,0.9,0.9,0.85,0.87,7000,0.9,0.9,0.85,0.87,7000,0.0,1.0
2001-11-20,0.86,0.88,0.85,0.87,10700,0.86,0.88,0.85,0.87,10700,0.0,1.0
2001-11-21,0.8604,0.8604,0.85,0.8604,21100,0.8604,0.8604,0.85,0.8604,21100,0.0,1.0
2001-11-23,0.8509,0.98,0.8509,0.98,3500,0.8509,0.98,0.8509,0.98,3500,0.0,1.0
2001-11-26,0.85,0.94,0.85,0.88,9400,0.85,0.94,0.85,0.88,9400,0.0,1.0
2001-11-27,0.85,0.89,0.85,0.85,24900,0.85,0.89,0.85,0.85,24900,0.0,1.0
2001-11-28,0.85,0.93,0.85,0.93,16800,0.85,0.93,0.85,0.93,16800,0.0,1.0
2001-11-29,0.91,0.91,0.85,0.85,10900,0.91,0.91,0.85,0.85,10900,0.0,1.0
2001-11-30,0.95,0.95,0.85,0.91,25600,0.95,0.95,0.85,0.91,25600,0.0,1.0
2001-12-03,0.87,0.97,0.85,0.97,12500,0.87,0.97,0.85,0.97,12500,0.0,1.0
2001-12-04,0.8505,0.87,0.8505,0.86,7800,0.8505,0.87,0.8505,0.86,7800,0.0,1.0
2001-12-05,0.86,0.9,0.84,0.85,55200,0.86,0.9,0.84,0.85,55200,0.0,1.0
2001-12-06,0.99,1.02,0.8713,1.02,7400,0.99,1.02,0.8713,1.02,7400,0.0,1.0
2001-12-07,0.85,0.98,0.85,0.98,2700,0.85,0.98,0.85,0.98,2700,0.0,1.0
2001-12-10,0.88,0.94,0.86,0.87,24100,0.88,0.94,0.86,0.87,24100,0.0,1.0
2001-12-11,0.94,0.96,0.86,0.88,30600,0.94,0.96,0.86,0.88,30600,0.0,1.0
2001-12-12,0.9,0.97,0.87,0.871,7300,0.9,0.97,0.87,0.871,7300,0.0,1.0
2001-12-13,0.88,0.88,0.85,0.85,1200,0.88,0.88,0.85,0.85,1200,0.0,1.0
2001-12-14,0.8605,0.87,0.86,0.86,8000,0.8605,0.87,0.86,0.86,8000,0.0,1.0
2001-12-17,0.87,0.91,0.86,0.8605,36400,0.87,0.91,0.86,0.8605,36400,0.0,1.0
2001-12-18,0.86,0.87,0.86,0.87,14500,0.86,0.87,0.86,0.87,14500,0.0,1.0
2001-12-19,0.88,0.9,0.86,0.9,48400,0.88,0.9,0.86,0.9,48400,0.0,1.0
2001-12-20,0.87,0.92,0.86,0.8603,31700,0.87,0.92,0.86,0.8603,31700,0.0,1.0
2001-12-21,0.88,0.9,0.86,0.86,36300,0.88,0.9,0.86,0.86,36300,0.0,1.0
2001-12-24,0.9,0.93,0.88,0.88,44300,0.9,0.93,0.88,0.88,44300,0.0,1.0
2001-12-26,0.87,0.93,0.87,0.93,13200,0.87,0.93,0.87,0.93,13200,0.0,1.0
2001-12-27,0.89,0.93,0.86,0.88,16800,0.89,0.93,0.86,0.88,16800,0.0,1.0
2001-12-28,0.93,0.93,0.87,0.89,17800,0.93,0.93,0.87,0.89,17800,0.0,1.0
2001-12-31,1.0,1.0,0.89,0.89,50900,1.0,1.0,0.89,0.89,50900,0.0,1.0
2002-01-02,1.1,1.1,0.99,1.0,22800,1.1,1.1,0.99,1.0,22800,0.0,1.0
2002-01-03,1.12,1.12,1.055,1.12,20400,1.12,1.12,1.055,1.12,20400,0.0,1.0
2002-01-04,1.24,1.28,1.13,1.13,24800,1.24,1.28,1.13,1.13,24800,0.0,1.0
2002-01-07,1.35,1.43,1.26,1.29,51500,1.35,1.43,1.26,1.29,51500,0.0,1.0
2002-01-08,1.28,1.4,1.24,1.4,24400,1.28,1.4,1.24,1.4,24400,0.0,1.0
2002-01-09,1.19,1.3,1.19,1.28,6900,1.19,1.3,1.19,1.28,6900,0.0,1.0
2002-01-10,1.33,1.33,1.2,1.28,25400,1.33,1.33,1.2,1.28,25400,0.0,1.0
2002-01-11,1.33,1.4,1.25,1.32,39500,1.33,1.4,1.25,1.32,39500,0.0,1.0
2002-01-14,1.23,1.54,1.23,1.36,24500,1.23,1.54,1.23,1.36,24500,0.0,1.0
2002-01-15,1.28,1.39,1.23,1.24,12100,1.28,1.39,1.23,1.24,12100,0.0,1.0
2002-01-16,1.3,1.35,1.3,1.35,2600,1.3,1.35,1.3,1.35,2600,0.0,1.0
2002-01-17,1.261,1.28,1.25,1.28,4800,1.261,1.28,1.25,1.28,4800,0.0,1.0
2002-01-18,1.28,1.3,1.23,1.28,15000,1.28,1.3,1.23,1.28,15000,0.0,1.0
2002-01-22,1.23,1.3,1.22,1.3,8800,1.23,1.3,1.22,1.3,8800,0.0,1.0
2002-01-23,1.25,1.27,1.25,1.27,9300,1.25,1.27,1.25,1.27,9300,0.0,1.0
2002-01-24,1.221,1.27,1.22,1.27,1700,1.221,1.27,1.22,1.27,1700,0.0,1.0
2002-01-25,1.201,1.27,1.201,1.22,2000,1.201,1.27,1.201,1.22,2000,0.0,1.0
2002-01-28,1.15,1.2,1.15,1.2,5200,1.15,1.2,1.15,1.2,5200,0.0,1.0
2002-01-29,1.12,1.17,1.12,1.12,5500,1.12,1.17,1.12,1.12,5500,0.0,1.0
2002-01-30,1.12,1.2,1.12,1.17,13000,1.12,1.2,1.12,1.17,13000,0.0,1.0
2002-01-31,1.121,1.121,1.12,1.12,2000,1.121,1.121,1.12,1.12,2000,0.0,1.0
2002-02-01,1.18,1.18,1.11,1.18,7400,1.18,1.18,1.11,1.18,7400,0.0,1.0
2002-02-04,1.12,1.12,1.12,1.12,100,1.12,1.12,1.12,1.12,100,0.0,1.0
2002-02-05,1.18,1.18,1.12,1.15,20100,1.18,1.18,1.12,1.15,20100,0.0,1.0
2002-02-06,1.179,1.179,1.12,1.12,8700,1.179,1.179,1.12,1.12,8700,0.0,1.0
2002-02-07,1.19,1.19,1.11,1.18,9200,1.19,1.19,1.11,1.18,9200,0.0,1.0
2002-02-08,1.11,1.12,1.1,1.12,14100,1.11,1.12,1.1,1.12,14100,0.0,1.0
2002-02-11,1.105,1.12,1.07,1.12,52000,1.105,1.12,1.07,1.12,52000,0.0,1.0
2002-02-12,1.13,1.13,1.13,1.13,1000,1.13,1.13,1.13,1.13,1000,0.0,1.0
2002-02-13,1.08,1.081,1.07,1.07,400,1.08,1.081,1.07,1.07,400,0.0,1.0
2002-02-14,1.08,1.14,1.08,1.081,5300,1.08,1.14,1.08,1.081,5300,0.0,1.0
2002-02-15,1.07,1.1,1.07,1.1,12100,1.07,1.1,1.07,1.1,12100,0.0,1.0
2002-02-19,1.11,1.16,1.101,1.16,12700,1.11,1.16,1.101,1.16,12700,0.0,1.0
2002-02-20,1.1,1.14,1.1,1.14,4100,1.1,1.14,1.1,1.14,4100,0.0,1.0
2002-02-21,1.06,1.1,1.05,1.1,12200,1.06,1.1,1.05,1.1,12200,0.0,1.0
2002-02-22,1.05,1.14,1.05,1.14,5100,1.05,1.14,1.05,1.14,5100,0.0,1.0
2002-02-25,1.05,1.05,1.05,1.05,2100,1.05,1.05,1.05,1.05,2100,0.0,1.0
2002-02-26,1.05,1.139,1.05,1.06,3100,1.05,1.139,1.05,1.06,3100,0.0,1.0
2002-02-27,1.14,1.14,1.05,1.05,2200,1.14,1.14,1.05,1.05,2200,0.0,1.0
2002-02-28,1.06,1.12,1.06,1.12,5400,1.06,1.12,1.06,1.12,5400,0.0,1.0
2002-03-01,1.06,1.1,1.06,1.06,2700,1.06,1.1,1.06,1.06,2700,0.0,1.0
2002-03-04,1.05,1.12,1.01,1.12,21600,1.05,1.12,1.01,1.12,21600,0.0,1.0
2002-03-05,1.08,1.09,1.0,1.05,36400,1.08,1.09,1.0,1.05,36400,0.0,1.0
2002-03-06,1.04,1.11,1.04,1.08,30100,1.04,1.11,1.04,1.08,30100,0.0,1.0
2002-03-07,1.05,1.05,1.05,1.05,1000,1.05,1.05,1.05,1.05,1000,0.0,1.0
2002-03-08,1.12,1.14,1.03,1.05,7800,1.12,1.14,1.03,1.05,7800,0.0,1.0
2002-03-11,1.13,1.13,1.06,1.13,10000,1.13,1.13,1.06,1.13,10000,0.0,1.0
2002-03-12,1.07,1.17,1.06,1.17,21600,1.07,1.17,1.06,1.17,21600,0.0,1.0
2002-03-13,1.1,1.1,1.03,1.1,10400,1.1,1.1,1.03,1.1,10400,0.0,1.0
2002-03-14,1.07,1.07,1.04,1.07,2400,1.07,1.07,1.04,1.07,2400,0.0,1.0
2002-03-15,1.07,1.1,1.07,1.07,1300,1.07,1.1,1.07,1.07,1300,0.0,1.0
2002-03-18,1.05,1.1,1.05,1.05,8200,1.05,1.1,1.05,1.05,8200,0.0,1.0
2002-03-19,1.05,1.09,1.04,1.06,16200,1.05,1.09,1.04,1.06,16200,0.0,1.0
2002-03-20,1.09,1.09,1.09,1.09,600,1.09,1.09,1.09,1.09,600,0.0,1.0
2002-03-21,1.05,1.05,1.04,1.05,3000,1.05,1.05,1.04,1.05,3000,0.0,1.0
2002-03-22,1.1,1.1,1.05,1.09,2000,1.1,1.1,1.05,1.09,2000,0.0,1.0
2002-03-25,1.06,1.06,1.06,1.06,4000,1.06,1.06,1.06,1.06,4000,0.0,1.0
2002-03-26,1.1,1.1,1.06,1.065,24800,1.1,1.1,1.06,1.065,24800,0.0,1.0
2002-03-27,1.05,1.1,1.05,1.1,16100,1.05,1.1,1.05,1.1,16100,0.0,1.0
2002-03-28,1.15,1.18,1.09,1.09,21300,1.15,1.18,1.09,1.09,21300,0.0,1.0
2002-04-01,1.19,1.19,1.121,1.19,14700,1.19,1.19,1.121,1.19,14700,0.0,1.0
2002-04-02,1.15,1.155,1.12,1.12,6400,1.15,1.155,1.12,1.12,6400,0.0,1.0
2002-04-03,1.12,1.15,1.12,1.15,14100,1.12,1.15,1.12,1.15,14100,0.0,1.0
2002-04-04,1.12,1.18,1.12,1.17,33500,1.12,1.18,1.12,1.17,33500,0.0,1.0
2002-04-05,1.15,1.15,1.01,1.11,32400,1.15,1.15,1.01,1.11,32400,0.0,1.0
2002-04-08,1.12,1.12,1.08,1.08,11400,1.12,1.12,1.08,1.08,11400,0.0,1.0
2002-04-09,1.08,1.084,1.05,1.084,3800,1.08,1.084,1.05,1.084,3800,0.0,1.0
2002-04-10,1.08,1.17,1.08,1.09,3300,1.08,1.17,1.08,1.09,3300,0.0,1.0
2002-04-11,1.16,1.2,1.06,1.06,6400,1.16,1.2,1.06,1.06,6400,0.0,1.0
2002-04-12,1.11,1.11,1.11,1.11,400,1.11,1.11,1.11,1.11,400,0.0,1.0
2002-04-15,1.14,1.16,1.111,1.111,3400,1.14,1.16,1.111,1.111,3400,0.0,1.0
2002-04-16,1.2,1.28,1.16,1.189,14200,1.2,1.28,1.16,1.189,14200,0.0,1.0
2002-04-17,1.151,1.25,1.15,1.25,6700,1.151,1.25,1.15,1.25,6700,0.0,1.0
2002-04-18,1.16,1.169,1.16,1.165,4400,1.16,1.169,1.16,1.165,4400,0.0,1.0
2002-04-19,1.15,1.25,1.15,1.151,3800,1.15,1.25,1.15,1.151,3800,0.0,1.0
2002-04-22,1.15,1.16,1.15,1.16,800,1.15,1.16,1.15,1.16,800,0.0,1.0
2002-04-23,1.13,1.16,1.13,1.16,3100,1.13,1.16,1.13,1.16,3100,0.0,1.0
2002-04-24,1.13,1.19,1.13,1.14,2800,1.13,1.19,1.13,1.14,2800,0.0,1.0
2002-04-25,1.11,1.19,1.11,1.18,14400,1.11,1.19,1.11,1.18,14400,0.0,1.0
2002-04-26,1.1,1.179,1.1,1.11,8600,1.1,1.179,1.1,1.11,8600,0.0,1.0
2002-04-29,1.1,1.12,1.1,1.12,11600,1.1,1.12,1.1,1.12,11600,0.0,1.0
2002-04-30,1.11,1.11,1.04,1.09,5800,1.11,1.11,1.04,1.09,5800,0.0,1.0
2002-05-01,1.05,1.17,1.03,1.101,31600,1.05,1.17,1.03,1.101,31600,0.0,1.0
2002-05-02,1.14,1.14,1.099,1.1,19100,1.14,1.14,1.099,1.1,19100,0.0,1.0
2002-05-03,1.15,1.15,1.1,1.15,5800,1.15,1.15,1.1,1.15,5800,0.0,1.0
2002-05-06,1.18,1.18,1.15,1.15,15400,1.18,1.18,1.15,1.15,15400,0.0,1.0
2002-05-07,1.17,1.18,1.17,1.18,13300,1.17,1.18,1.17,1.18,13300,0.0,1.0
2002-05-08,1.12,1.17,1.12,1.17,2000,1.12,1.17,1.12,1.17,2000,0.0,1.0
2002-05-09,1.2,1.2,1.169,1.17,15000,1.2,1.2,1.169,1.17,15000,0.0,1.0
2002-05-10,1.11,1.15,1.11,1.15,900,1.11,1.15,1.11,1.15,900,0.0,1.0
2002-05-13,1.111,1.17,1.1,1.11,5600,1.111,1.17,1.1,1.11,5600,0.0,1.0
2002-05-14,1.139,1.17,1.09,1.12,9400,1.139,1.17,1.09,1.12,9400,0.0,1.0
2002-05-15,1.11,1.25,1.1,1.17,6300,1.11,1.25,1.1,1.17,6300,0.0,1.0
2002-05-16,1.111,1.111,1.11,1.11,6100,1.111,1.111,1.11,1.11,6100,0.0,1.0
2002-05-17,1.11,1.16,1.11,1.16,8400,1.11,1.16,1.11,1.16,8400,0.0,1.0
2002-05-20,1.1,1.1,1.07,1.08,10300,1.1,1.1,1.07,1.08,10300,0.0,1.0
2002-05-21,1.1,1.21,1.1,1.21,12900,1.1,1.21,1.1,1.21,12900,0.0,1.0
2002-05-22,1.18,1.18,1.1,1.1,3400,1.18,1.18,1.1,1.1,3400,0.0,1.0
2002-05-23,1.1,1.19,1.04,1.1,39400,1.1,1.19,1.04,1.1,39400,0.0,1.0
2002-05-24,1.099,1.1,1.03,1.1,2800,1.099,1.1,1.03,1.1,2800,0.0,1.0
2002-05-28,1.27,1.28,1.05,1.1,109900,1.27,1.28,1.05,1.1,109900,0.0,1.0
2002-05-29,1.28,1.42,1.237,1.25,46900,1.28,1.42,1.237,1.25,46900,0.0,1.0
2002-05-30,1.26,1.37,1.26,1.3,29300,1.26,1.37,1.26,1.3,29300,0.0,1.0
2002-05-31,1.39,1.42,1.32,1.32,21600,1.39,1.42,1.32,1.32,21600,0.0,1.0
2002-06-03,1.31,1.38,1.31,1.34,16100,1.31,1.38,1.31,1.34,16100,0.0,1.0
2002-06-04,1.26,1.38,1.25,1.31,40000,1.26,1.38,1.25,1.31,40000,0.0,1.0
2002-06-05,1.27,1.3,1.27,1.3,2600,1.27,1.3,1.27,1.3,2600,0.0,1.0
2002-06-06,1.3,1.32,1.3,1.3,15500,1.3,1.32,1.3,1.3,15500,0.0,1.0
2002-06-07,1.275,1.275,1.26,1.27,3500,1.275,1.275,1.26,1.27,3500,0.0,1.0
2002-06-10,1.26,1.26,1.25,1.26,10100,1.26,1.26,1.25,1.26,10100,0.0,1.0
2002-06-11,1.27,1.27,1.27,1.27,2500,1.27,1.27,1.27,1.27,2500,0.0,1.0
2002-06-12,1.15,1.27,1.15,1.26,124900,1.15,1.27,1.15,1.26,124900,0.0,1.0
2002-06-13,1.269,1.269,1.15,1.15,20900,1.269,1.269,1.15,1.15,20900,0.0,1.0
2002-06-14,1.22,1.269,1.2,1.25,4600,1.22,1.269,1.2,1.25,4600,0.0,1.0
2002-06-17,1.2,1.221,1.2,1.221,2800,1.2,1.221,1.2,1.221,2800,0.0,1.0
2002-06-18,1.171,1.21,1.16,1.21,400,1.171,1.21,1.16,1.21,400,0.0,1.0
2002-06-19,1.15,1.151,1.15,1.151,4800,1.15,1.151,1.15,1.151,4800,0.0,1.0
2002-06-20,1.151,1.16,1.15,1.15,500,1.151,1.16,1.15,1.15,500,0.0,1.0
2002-06-21,1.15,1.25,1.15,1.249,6800,1.15,1.25,1.15,1.249,6800,0.0,1.0
2002-06-24,1.18,1.19,1.15,1.19,19800,1.18,1.19,1.15,1.19,19800,0.0,1.0
2002-06-25,1.2,1.2,1.03,1.17,20300,1.2,1.2,1.03,1.17,20300,0.0,1.0
2002-06-26,1.1,1.2,1.05,1.2,15800,1.1,1.2,1.05,1.2,15800,0.0,1.0
2002-06-27,1.15,1.2,1.1,1.1,15200,1.15,1.2,1.1,1.1,15200,0.0,1.0
2002-06-28,1.15,1.24,1.1,1.1,5500,1.15,1.24,1.1,1.1,5500,0.0,1.0
2002-07-01,1.05,1.12,0.83,1.1,55900,1.05,1.12,0.83,1.1,55900,0.0,1.0
2002-07-02,1.0,1.1,1.0,1.1,12700,1.0,1.1,1.0,1.1,12700,0.0,1.0
2002-07-03,0.9,1.001,0.9,0.9801,28100,0.9,1.001,0.9,0.9801,28100,0.0,1.0
2002-07-05,1.05,1.05,0.95,0.95,5800,1.05,1.05,0.95,0.95,5800,0.0,1.0
2002-07-08,0.98,1.0,0.98,1.0,3100,0.98,1.0,0.98,1.0,3100,0.0,1.0
2002-07-09,1.0,1.05,0.95,0.99,124000,1.0,1.05,0.95,0.99,124000,0.0,1.0
2002-07-10,0.92,1.0,0.87,0.98,169900,0.92,1.0,0.87,0.98,169900,0.0,1.0
2002-07-11,0.9,1.01,0.9,0.93,83500,0.9,1.01,0.9,0.93,83500,0.0,1.0
2002-07-12,0.95,0.95,0.9,0.905,6700,0.95,0.95,0.9,0.905,6700,0.0,1.0
2002-07-15,0.99,0.99,0.9,0.9,127100,0.99,0.99,0.9,0.9,127100,0.0,1.0
2002-07-16,1.05,1.05,0.9,0.99,35400,1.05,1.05,0.9,0.99,35400,0.0,1.0
2002-07-17,1.011,1.1,0.92,1.0,12300,1.011,1.1,0.92,1.0,12300,0.0,1.0
2002-07-18,1.01,1.02,1.0,1.011,3600,1.01,1.02,1.0,1.011,3600,0.0,1.0
2002-07-19,1.0,1.05,0.9997,1.05,34700,1.0,1.05,0.9997,1.05,34700,0.0,1.0
2002-07-22,0.9708,0.9708,0.9708,0.9708,1000,0.9708,0.9708,0.9708,0.9708,1000,0.0,1.0
2002-07-23,0.8506,0.9,0.85,0.9,3900,0.8506,0.9,0.85,0.9,3900,0.0,1.0
2002-07-24,0.94,0.94,0.85,0.85,7700,0.94,0.94,0.85,0.85,7700,0.0,1.0
2002-07-25,0.9,1.0,0.9,0.94,2700,0.9,1.0,0.9,0.94,2700,0.0,1.0
2002-07-26,0.95,0.9505,0.95,0.9505,1500,0.95,0.9505,0.95,0.9505,1500,0.0,1.0
2002-07-29,0.85,0.94,0.85,0.91,22800,0.85,0.94,0.85,0.91,22800,0.0,1.0
2002-07-30,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2002-07-31,0.85,0.9,0.85,0.9,45700,0.85,0.9,0.85,0.9,45700,0.0,1.0
2002-08-01,0.8896,0.94,0.85,0.85,9000,0.8896,0.94,0.85,0.85,9000,0.0,1.0
2002-08-02,0.88,0.88,0.85,0.88,33500,0.88,0.88,0.85,0.88,33500,0.0,1.0
2002-08-05,0.95,0.95,0.86,0.86,6900,0.95,0.95,0.86,0.86,6900,0.0,1.0
2002-08-06,0.9,0.9005,0.9,0.9,1800,0.9,0.9005,0.9,0.9,1800,0.0,1.0
2002-08-07,0.99,0.99,0.9,0.9,6400,0.99,0.99,0.9,0.9,6400,0.0,1.0
2002-08-08,1.099,1.1,0.95,0.99,20200,1.099,1.1,0.95,0.99,20200,0.0,1.0
2002-08-09,1.001,1.05,0.96,1.05,2200,1.001,1.05,0.96,1.05,2200,0.0,1.0
2002-08-12,1.18,1.2,1.05,1.09,24200,1.18,1.2,1.05,1.09,24200,0.0,1.0
2002-08-13,1.12,1.2,1.1,1.2,14300,1.12,1.2,1.1,1.2,14300,0.0,1.0
2002-08-14,1.26,1.3,1.05,1.1,34400,1.26,1.3,1.05,1.1,34400,0.0,1.0
2002-08-15,1.23,1.24,1.16,1.24,22700,1.23,1.24,1.16,1.24,22700,0.0,1.0
2002-08-16,1.18,1.18,1.14,1.16,13500,1.18,1.18,1.14,1.16,13500,0.0,1.0
2002-08-19,1.2,1.21,1.15,1.15,8100,1.2,1.21,1.15,1.15,8100,0.0,1.0
2002-08-20,1.21,1.21,1.15,1.15,4200,1.21,1.21,1.15,1.15,4200,0.0,1.0
2002-08-21,1.111,1.21,1.09,1.21,42200,1.111,1.21,1.09,1.21,42200,0.0,1.0
2002-08-22,1.101,1.12,1.1,1.11,57700,1.101,1.12,1.1,1.11,57700,0.0,1.0
2002-08-23,1.1,1.15,1.1,1.101,36700,1.1,1.15,1.1,1.101,36700,0.0,1.0
2002-08-26,1.2,1.2,1.15,1.15,1000,1.2,1.2,1.15,1.15,1000,0.0,1.0
2002-08-27,1.2,1.2,1.11,1.11,3500,1.2,1.2,1.11,1.11,3500,0.0,1.0
2002-08-28,1.2,1.2,1.11,1.2,8400,1.2,1.2,1.11,1.2,8400,0.0,1.0
2002-08-29,1.15,1.15,1.11,1.15,7500,1.15,1.15,1.11,1.15,7500,0.0,1.0
2002-08-30,1.2,1.2,1.15,1.15,7200,1.2,1.2,1.15,1.15,7200,0.0,1.0
2002-09-03,1.154,1.154,1.15,1.15,4400,1.154,1.154,1.15,1.15,4400,0.0,1.0
2002-09-04,1.15,1.151,1.15,1.151,800,1.15,1.151,1.15,1.151,800,0.0,1.0
2002-09-05,1.1,1.15,1.1,1.15,5400,1.1,1.15,1.1,1.15,5400,0.0,1.0
2002-09-06,1.05,1.19,1.05,1.19,9300,1.05,1.19,1.05,1.19,9300,0.0,1.0
2002-09-09,1.13,1.15,1.06,1.15,10000,1.13,1.15,1.06,1.15,10000,0.0,1.0
2002-09-10,1.14,1.19,1.13,1.15,4500,1.14,1.19,1.13,1.15,4500,0.0,1.0
2002-09-11,1.14,1.14,1.14,1.14,100,1.14,1.14,1.14,1.14,100,0.0,1.0
2002-09-12,1.2,1.2,1.15,1.15,5200,1.2,1.2,1.15,1.15,5200,0.0,1.0
2002-09-13,1.29,1.3,1.199,1.2,19100,1.29,1.3,1.199,1.2,19100,0.0,1.0
2002-09-16,1.181,1.27,1.18,1.22,9600,1.181,1.27,1.18,1.22,9600,0.0,1.0
2002-09-17,1.269,1.28,1.24,1.25,1300,1.269,1.28,1.24,1.25,1300,0.0,1.0
2002-09-18,1.249,1.249,1.19,1.21,3500,1.249,1.249,1.19,1.21,3500,0.0,1.0
2002-09-19,1.17,1.25,1.15,1.2,4800,1.17,1.25,1.15,1.2,4800,0.0,1.0
2002-09-20,1.21,1.251,1.13,1.17,20800,1.21,1.251,1.13,1.17,20800,0.0,1.0
2002-09-23,1.19,1.27,1.11,1.27,12800,1.19,1.27,1.11,1.27,12800,0.0,1.0
2002-09-24,1.15,1.24,1.12,1.12,10700,1.15,1.24,1.12,1.12,10700,0.0,1.0
2002-09-25,1.1,1.2,1.1,1.15,70300,1.1,1.2,1.1,1.15,70300,0.0,1.0
2002-09-26,1.15,1.154,1.15,1.154,2000,1.15,1.154,1.15,1.154,2000,0.0,1.0
2002-09-27,1.14,1.15,1.08,1.15,1500,1.14,1.15,1.08,1.15,1500,0.0,1.0
2002-09-30,1.09,1.14,1.04,1.14,2300,1.09,1.14,1.04,1.14,2300,0.0,1.0
2002-10-01,1.3,1.3,1.11,1.17,21500,1.3,1.3,1.11,1.17,21500,0.0,1.0
2002-10-02,1.25,1.35,1.141,1.3,10500,1.25,1.35,1.141,1.3,10500,0.0,1.0
2002-10-03,1.25,1.26,0.99,1.15,8600,1.25,1.26,0.99,1.15,8600,0.0,1.0
2002-10-04,1.161,1.25,1.0,1.19,4300,1.161,1.25,1.0,1.19,4300,0.0,1.0
2002-10-07,1.17,1.17,1.161,1.161,5100,1.17,1.17,1.161,1.161,5100,0.0,1.0
2002-10-08,1.11,1.22,1.11,1.16,12000,1.11,1.22,1.11,1.16,12000,0.0,1.0
2002-10-09,1.19,1.2,1.11,1.11,58000,1.19,1.2,1.11,1.11,58000,0.0,1.0
2002-10-10,1.21,1.21,1.14,1.15,5100,1.21,1.21,1.14,1.15,5100,0.0,1.0
2002-10-11,1.15,1.15,1.03,1.09,2000,1.15,1.15,1.03,1.09,2000,0.0,1.0
2002-10-14,1.15,1.16,1.15,1.16,1100,1.15,1.16,1.15,1.16,1100,0.0,1.0
2002-10-15,1.2,1.26,1.17,1.17,98100,1.2,1.26,1.17,1.17,98100,0.0,1.0
2002-10-16,1.179,1.2,0.88,1.2,2500,1.179,1.2,0.88,1.2,2500,0.0,1.0
2002-10-17,1.05,1.11,1.03,1.03,4300,1.05,1.11,1.03,1.03,4300,0.0,1.0
2002-10-18,1.07,1.08,0.9,1.02,4800,1.07,1.08,0.9,1.02,4800,0.0,1.0
2002-10-21,1.01,1.071,1.0,1.07,6900,1.01,1.071,1.0,1.07,6900,0.0,1.0
2002-10-22,1.0,1.011,0.99,0.99,3200,1.0,1.011,0.99,0.99,3200,0.0,1.0
2002-10-23,1.01,1.01,1.0,1.0,5100,1.01,1.01,1.0,1.0,5100,0.0,1.0
2002-10-24,1.04,1.041,1.04,1.041,900,1.04,1.041,1.04,1.041,900,0.0,1.0
2002-10-25,1.14,1.14,1.03,1.03,6000,1.14,1.14,1.03,1.03,6000,0.0,1.0
2002-10-28,1.12,1.16,1.12,1.15,18500,1.12,1.16,1.12,1.15,18500,0.0,1.0
2002-10-29,1.12,1.125,1.12,1.125,800,1.12,1.125,1.12,1.125,800,0.0,1.0
2002-10-30,1.12,1.12,1.12,1.12,1500,1.12,1.12,1.12,1.12,1500,0.0,1.0
2002-10-31,1.131,1.131,1.131,1.131,900,1.131,1.131,1.131,1.131,900,0.0,1.0
2002-11-01,1.149,1.149,1.12,1.12,900,1.149,1.149,1.12,1.12,900,0.0,1.0
2002-11-04,1.11,1.12,1.11,1.12,2400,1.11,1.12,1.11,1.12,2400,0.0,1.0
2002-11-05,1.18,1.18,1.11,1.17,16600,1.18,1.18,1.11,1.17,16600,0.0,1.0
2002-11-06,1.3,1.3,1.11,1.11,24400,1.3,1.3,1.11,1.11,24400,0.0,1.0
2002-11-07,1.25,1.28,1.25,1.28,17500,1.25,1.28,1.25,1.28,17500,0.0,1.0
2002-11-08,1.25,1.26,1.24,1.25,19900,1.25,1.26,1.24,1.25,19900,0.0,1.0
2002-11-11,1.33,1.33,1.24,1.24,12200,1.33,1.33,1.24,1.24,12200,0.0,1.0
2002-11-12,1.28,1.33,1.25,1.33,3900,1.28,1.33,1.25,1.33,3900,0.0,1.0
2002-11-13,1.28,1.28,1.23,1.25,19500,1.28,1.28,1.23,1.25,19500,0.0,1.0
2002-11-14,1.27,1.27,1.191,1.191,3100,1.27,1.27,1.191,1.191,3100,0.0,1.0
2002-11-15,1.21,1.22,1.21,1.21,900,1.21,1.22,1.21,1.21,900,0.0,1.0
2002-11-18,1.04,1.2,1.04,1.2,10900,1.04,1.2,1.04,1.2,10900,0.0,1.0
2002-11-19,1.07,1.19,1.05,1.101,6600,1.07,1.19,1.05,1.101,6600,0.0,1.0
2002-11-20,1.13,1.13,1.07,1.07,1100,1.13,1.13,1.07,1.07,1100,0.0,1.0
2002-11-21,1.05,1.101,1.05,1.1,4200,1.05,1.101,1.05,1.1,4200,0.0,1.0
2002-11-22,1.139,1.139,1.06,1.06,1900,1.139,1.139,1.06,1.06,1900,0.0,1.0
2002-11-25,1.15,1.15,1.08,1.135,8500,1.15,1.15,1.08,1.135,8500,0.0,1.0
2002-11-26,1.07,1.124,1.07,1.124,800,1.07,1.124,1.07,1.124,800,0.0,1.0
2002-11-27,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2002-11-29,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2002-12-02,1.066,1.13,1.066,1.13,1200,1.066,1.13,1.066,1.13,1200,0.0,1.0
2002-12-03,1.07,1.12,1.07,1.12,4000,1.07,1.12,1.07,1.12,4000,0.0,1.0
2002-12-04,1.065,1.12,1.06,1.07,3700,1.065,1.12,1.06,1.07,3700,0.0,1.0
2002-12-05,1.06,1.1,1.06,1.06,3200,1.06,1.1,1.06,1.06,3200,0.0,1.0
2002-12-06,1.07,1.07,1.07,1.07,1000,1.07,1.07,1.07,1.07,1000,0.0,1.0
2002-12-09,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2002-12-10,1.06,1.12,1.05,1.06,19200,1.06,1.12,1.05,1.06,19200,0.0,1.0
2002-12-11,1.05,1.1,1.05,1.1,22200,1.05,1.1,1.05,1.1,22200,0.0,1.0
2002-12-12,1.03,1.05,1.03,1.05,10500,1.03,1.05,1.03,1.05,10500,0.0,1.0
2002-12-13,1.04,1.04,0.98,1.0,4100,1.04,1.04,0.98,1.0,4100,0.0,1.0
2002-12-16,1.04,1.09,0.93,0.93,11400,1.04,1.09,0.93,0.93,11400,0.0,1.0
2002-12-17,1.01,1.07,0.96,0.96,4900,1.01,1.07,0.96,0.96,4900,0.0,1.0
2002-12-18,0.99,1.05,0.99,0.99,3800,0.99,1.05,0.99,0.99,3800,0.0,1.0
2002-12-19,0.99,1.04,0.93,1.01,18800,0.99,1.04,0.93,1.01,18800,0.0,1.0
2002-12-20,0.96,0.97,0.95,0.96,4900,0.96,0.97,0.95,0.96,4900,0.0,1.0
2002-12-23,1.04,1.06,0.98,1.019,8500,1.04,1.06,0.98,1.019,8500,0.0,1.0
2002-12-24,1.0,1.05,1.0,1.0,10800,1.0,1.05,1.0,1.0,10800,0.0,1.0
2002-12-26,0.99,1.05,0.98,0.99,8600,0.99,1.05,0.98,0.99,8600,0.0,1.0
2002-12-27,0.98,1.0,0.98,0.991,19300,0.98,1.0,0.98,0.991,19300,0.0,1.0
2002-12-30,1.04,1.05,0.95,0.95,28100,1.04,1.05,0.95,0.95,28100,0.0,1.0
2002-12-31,0.99,1.04,0.96,1.0,17600,0.99,1.04,0.96,1.0,17600,0.0,1.0
2003-01-02,1.04,1.04,1.03,1.04,2600,1.04,1.04,1.03,1.04,2600,0.0,1.0
2003-01-03,1.05,1.05,1.04,1.04,6000,1.05,1.05,1.04,1.04,6000,0.0,1.0
2003-01-06,1.05,1.05,1.0,1.0,19300,1.05,1.05,1.0,1.0,19300,0.0,1.0
2003-01-07,1.09,1.09,0.97,0.98,12100,1.09,1.09,0.97,0.98,12100,0.0,1.0
2003-01-08,1.0,1.001,1.0,1.0,1400,1.0,1.001,1.0,1.0,1400,0.0,1.0
2003-01-09,1.08,1.08,1.0,1.0,13800,1.08,1.08,1.0,1.0,13800,0.0,1.0
2003-01-10,1.044,1.1,1.044,1.09,5400,1.044,1.1,1.044,1.09,5400,0.0,1.0
2003-01-13,1.05,1.25,0.98,1.23,19700,1.05,1.25,0.98,1.23,19700,0.0,1.0
2003-01-14,0.99,1.08,0.98,1.08,12800,0.99,1.08,0.98,1.08,12800,0.0,1.0
2003-01-15,1.12,1.12,1.05,1.05,20900,1.12,1.12,1.05,1.05,20900,0.0,1.0
2003-01-16,1.06,1.06,1.01,1.02,6200,1.06,1.06,1.01,1.02,6200,0.0,1.0
2003-01-17,1.06,1.06,1.04,1.04,2800,1.06,1.06,1.04,1.04,2800,0.0,1.0
2003-01-21,0.99,1.04,0.99,1.02,21700,0.99,1.04,0.99,1.02,21700,0.0,1.0
2003-01-22,1.02,1.03,1.0,1.03,6500,1.02,1.03,1.0,1.03,6500,0.0,1.0
2003-01-23,1.01,1.03,0.99,1.0,5400,1.01,1.03,0.99,1.0,5400,0.0,1.0
2003-01-24,1.0,1.0,0.99,0.99,1800,1.0,1.0,0.99,0.99,1800,0.0,1.0
2003-01-27,1.0,1.05,1.0,1.05,5900,1.0,1.05,1.0,1.05,5900,0.0,1.0
2003-01-28,1.01,1.05,1.0,1.0,3200,1.01,1.05,1.0,1.0,3200,0.0,1.0
2003-01-29,1.01,1.05,1.0,1.0,300,1.01,1.05,1.0,1.0,300,0.0,1.0
2003-01-30,1.08,1.083,1.0,1.03,17400,1.08,1.083,1.0,1.03,17400,0.0,1.0
2003-01-31,1.08,1.08,1.03,1.044,600,1.08,1.08,1.03,1.044,600,0.0,1.0
2003-02-03,1.04,1.04,1.04,1.04,200,1.04,1.04,1.04,1.04,200,0.0,1.0
2003-02-04,1.05,1.05,0.99,1.03,14300,1.05,1.05,0.99,1.03,14300,0.0,1.0
2003-02-05,1.09,1.09,0.99,0.99,5300,1.09,1.09,0.99,0.99,5300,0.0,1.0
2003-02-06,1.16,1.2,1.01,1.01,17900,1.16,1.2,1.01,1.01,17900,0.0,1.0
2003-02-07,1.11,1.13,1.06,1.13,2600,1.11,1.13,1.06,1.13,2600,0.0,1.0
2003-02-10,1.06,1.1,1.05,1.06,10100,1.06,1.1,1.05,1.06,10100,0.0,1.0
2003-02-11,1.08,1.08,1.08,1.08,700,1.08,1.08,1.08,1.08,700,0.0,1.0
2003-02-12,1.05,1.05,1.01,1.01,1200,1.05,1.05,1.01,1.01,1200,0.0,1.0
2003-02-13,1.05,1.07,1.05,1.05,1800,1.05,1.07,1.05,1.05,1800,0.0,1.0
2003-02-14,1.11,1.11,1.1,1.1,2800,1.11,1.11,1.1,1.1,2800,0.0,1.0
2003-02-18,1.11,1.11,1.05,1.08,1800,1.11,1.11,1.05,1.08,1800,0.0,1.0
2003-02-19,1.12,1.12,1.07,1.07,3200,1.12,1.12,1.07,1.07,3200,0.0,1.0
2003-02-20,1.11,1.13,1.01,1.01,24400,1.11,1.13,1.01,1.01,24400,0.0,1.0
2003-02-21,1.09,1.09,1.09,1.09,300,1.09,1.09,1.09,1.09,300,0.0,1.0
2003-02-24,1.18,1.2,1.15,1.19,18100,1.18,1.2,1.15,1.19,18100,0.0,1.0
2003-02-25,1.16,1.2,1.16,1.19,26300,1.16,1.2,1.16,1.19,26300,0.0,1.0
2003-02-26,1.56,1.82,1.19,1.22,131300,1.56,1.82,1.19,1.22,131300,0.0,1.0
2003-02-27,1.5,1.74,1.5,1.55,49200,1.5,1.74,1.5,1.55,49200,0.0,1.0
2003-02-28,1.5,1.55,1.49,1.51,15000,1.5,1.55,1.49,1.51,15000,0.0,1.0
2003-03-03,1.47,1.65,1.33,1.65,19100,1.47,1.65,1.33,1.65,19100,0.0,1.0
2003-03-04,1.36,1.416,1.23,1.41,29000,1.36,1.416,1.23,1.41,29000,0.0,1.0
2003-03-05,1.41,1.45,1.37,1.4,11200,1.41,1.45,1.37,1.4,11200,0.0,1.0
2003-03-06,1.55,1.6,1.41,1.41,23500,1.55,1.6,1.41,1.41,23500,0.0,1.0
2003-03-07,1.48,1.67,1.45,1.67,14800,1.48,1.67,1.45,1.67,14800,0.0,1.0
2003-03-10,1.58,1.58,1.497,1.51,14500,1.58,1.58,1.497,1.51,14500,0.0,1.0
2003-03-11,1.53,1.64,1.4,1.62,18900,1.53,1.64,1.4,1.62,18900,0.0,1.0
2003-03-12,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2003-03-13,1.56,1.56,1.48,1.48,5900,1.56,1.56,1.48,1.48,5900,0.0,1.0
2003-03-14,1.51,1.58,1.5,1.5,10700,1.51,1.58,1.5,1.5,10700,0.0,1.0
2003-03-17,1.4,1.51,1.4,1.51,5500,1.4,1.51,1.4,1.51,5500,0.0,1.0
2003-03-18,1.4,1.4,1.4,1.4,1800,1.4,1.4,1.4,1.4,1800,0.0,1.0
2003-03-19,1.4,1.41,1.4,1.4,9500,1.4,1.41,1.4,1.4,9500,0.0,1.0
2003-03-20,1.4,1.406,1.4,1.4,4200,1.4,1.406,1.4,1.4,4200,0.0,1.0
2003-03-21,1.4,1.406,1.4,1.406,1900,1.4,1.406,1.4,1.406,1900,0.0,1.0
2003-03-24,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2003-03-25,1.5,1.5,1.44,1.47,5000,1.5,1.5,1.44,1.47,5000,0.0,1.0
2003-03-26,1.47,1.47,1.44,1.47,4300,1.47,1.47,1.44,1.47,4300,0.0,1.0
2003-03-27,1.44,1.46,1.44,1.44,10200,1.44,1.46,1.44,1.44,10200,0.0,1.0
2003-03-28,1.57,1.58,1.46,1.46,5200,1.57,1.58,1.46,1.46,5200,0.0,1.0
2003-03-31,1.58,1.59,1.41,1.59,9800,1.58,1.59,1.41,1.59,9800,0.0,1.0
2003-04-01,1.57,1.58,1.57,1.58,700,1.57,1.58,1.57,1.58,700,0.0,1.0
2003-04-02,1.5,1.57,1.45,1.57,5600,1.5,1.57,1.45,1.57,5600,0.0,1.0
2003-04-03,1.56,1.56,1.56,1.56,200,1.56,1.56,1.56,1.56,200,0.0,1.0
2003-04-04,1.5,1.58,1.5,1.58,3000,1.5,1.58,1.5,1.58,3000,0.0,1.0
2003-04-07,1.56,1.95,1.56,1.57,38100,1.56,1.95,1.56,1.57,38100,0.0,1.0
2003-04-08,1.71,1.78,1.51,1.6,14600,1.71,1.78,1.51,1.6,14600,0.0,1.0
2003-04-09,1.85,1.85,1.78,1.79,45300,1.85,1.85,1.78,1.79,45300,0.0,1.0
2003-04-10,1.76,1.85,1.75,1.85,17100,1.76,1.85,1.75,1.85,17100,0.0,1.0
2003-04-11,1.77,1.77,1.69,1.69,16100,1.77,1.77,1.69,1.69,16100,0.0,1.0
2003-04-14,1.87,1.94,1.77,1.78,30200,1.87,1.94,1.77,1.78,30200,0.0,1.0
2003-04-15,1.99,2.02,1.87,1.87,229200,1.99,2.02,1.87,1.87,229200,0.0,1.0
2003-04-16,2.41,2.41,1.95,1.99,653300,2.41,2.41,1.95,1.99,653300,0.0,1.0
2003-04-17,2.71,2.95,2.311,2.42,771500,2.71,2.95,2.311,2.42,771500,0.0,1.0
2003-04-21,3.01,3.25,2.8,3.04,364400,3.01,3.25,2.8,3.04,364400,0.0,1.0
2003-04-22,2.82,3.04,2.75,3.04,217800,2.82,3.04,2.75,3.04,217800,0.0,1.0
2003-04-23,2.67,2.93,2.65,2.9,106600,2.67,2.93,2.65,2.9,106600,0.0,1.0
2003-04-24,2.671,2.72,2.58,2.66,134400,2.671,2.72,2.58,2.66,134400,0.0,1.0
2003-04-25,2.67,2.8,2.6,2.7,48600,2.67,2.8,2.6,2.7,48600,0.0,1.0
2003-04-28,2.39,2.68,2.35,2.68,164200,2.39,2.68,2.35,2.68,164200,0.0,1.0
2003-04-29,2.34,2.39,2.3,2.38,102500,2.34,2.39,2.3,2.38,102500,0.0,1.0
2003-04-30,2.51,2.51,2.33,2.39,84800,2.51,2.51,2.33,2.39,84800,0.0,1.0
2003-05-01,2.82,3.05,2.47,2.51,164600,2.82,3.05,2.47,2.51,164600,0.0,1.0
2003-05-02,2.78,2.85,2.69,2.85,51700,2.78,2.85,2.69,2.85,51700,0.0,1.0
2003-05-05,2.521,2.77,2.5,2.77,90100,2.521,2.77,2.5,2.77,90100,0.0,1.0
2003-05-06,2.61,3.0,2.54,2.55,116700,2.61,3.0,2.54,2.55,116700,0.0,1.0
2003-05-07,2.28,2.61,2.25,2.609,168000,2.28,2.61,2.25,2.609,168000,0.0,1.0
2003-05-08,2.3,2.5,2.24,2.33,41700,2.3,2.5,2.24,2.33,41700,0.0,1.0
2003-05-09,2.57,2.6,2.3,2.32,64600,2.57,2.6,2.3,2.32,64600,0.0,1.0
2003-05-12,2.49,2.63,2.34,2.57,50300,2.49,2.63,2.34,2.57,50300,0.0,1.0
2003-05-13,2.4,2.5,2.37,2.37,34300,2.4,2.5,2.37,2.37,34300,0.0,1.0
2003-05-14,2.49,2.59,2.4,2.4,23200,2.49,2.59,2.4,2.4,23200,0.0,1.0
2003-05-15,2.71,2.99,2.55,2.55,116200,2.71,2.99,2.55,2.55,116200,0.0,1.0
2003-05-16,2.78,2.85,2.72,2.85,22800,2.78,2.85,2.72,2.85,22800,0.0,1.0
2003-05-19,2.67,2.78,2.55,2.78,28600,2.67,2.78,2.55,2.78,28600,0.0,1.0
2003-05-20,2.449,2.6,2.44,2.58,66100,2.449,2.6,2.44,2.58,66100,0.0,1.0
2003-05-21,2.46,2.46,2.34,2.43,51200,2.46,2.46,2.34,2.43,51200,0.0,1.0
2003-05-22,2.6,2.68,2.35,2.47,34300,2.6,2.68,2.35,2.47,34300,0.0,1.0
2003-05-23,2.61,2.68,2.6,2.6,8800,2.61,2.68,2.6,2.6,8800,0.0,1.0
2003-05-27,2.61,2.61,2.35,2.61,33600,2.61,2.61,2.35,2.61,33600,0.0,1.0
2003-05-28,2.74,2.84,2.55,2.6,46500,2.74,2.84,2.55,2.6,46500,0.0,1.0
2003-05-29,2.82,2.84,2.7,2.79,39400,2.82,2.84,2.7,2.79,39400,0.0,1.0
2003-05-30,3.18,3.44,2.8,2.83,197900,3.18,3.44,2.8,2.83,197900,0.0,1.0
2003-06-02,3.4,3.75,3.18,3.18,272600,3.4,3.75,3.18,3.18,272600,0.0,1.0
2003-06-03,3.52,3.84,3.25,3.76,160400,3.52,3.84,3.25,3.76,160400,0.0,1.0
2003-06-04,3.34,3.65,3.33,3.54,60200,3.34,3.65,3.33,3.54,60200,0.0,1.0
2003-06-05,3.54,3.54,3.35,3.41,35300,3.54,3.54,3.35,3.41,35300,0.0,1.0
2003-06-06,3.6,3.775,3.55,3.65,82700,3.6,3.775,3.55,3.65,82700,0.0,1.0
2003-06-09,3.92,3.95,3.55,3.62,106000,3.92,3.95,3.55,3.62,106000,0.0,1.0
2003-06-10,3.89,3.95,3.72,3.94,63600,3.89,3.95,3.72,3.94,63600,0.0,1.0
2003-06-11,3.84,4.17,3.8,3.88,205200,3.84,4.17,3.8,3.88,205200,0.0,1.0
2003-06-12,3.89,3.96,3.54,3.82,39500,3.89,3.96,3.54,3.82,39500,0.0,1.0
2003-06-13,4.0,4.05,3.83,3.95,41800,4.0,4.05,3.83,3.95,41800,0.0,1.0
2003-06-16,3.75,4.14,3.62,4.02,69400,3.75,4.14,3.62,4.02,69400,0.0,1.0
2003-06-17,3.45,3.83,3.32,3.78,96600,3.45,3.83,3.32,3.78,96600,0.0,1.0
2003-06-18,3.45,3.57,3.33,3.47,45100,3.45,3.57,3.33,3.47,45100,0.0,1.0
2003-06-19,3.539,3.55,3.45,3.5,16100,3.539,3.55,3.45,3.5,16100,0.0,1.0
2003-06-20,3.46,3.54,3.25,3.5,33800,3.46,3.54,3.25,3.5,33800,0.0,1.0
2003-06-23,3.33,3.5,3.27,3.43,50900,3.33,3.5,3.27,3.43,50900,0.0,1.0
2003-06-24,3.44,3.45,3.25,3.42,25500,3.44,3.45,3.25,3.42,25500,0.0,1.0
2003-06-25,3.25,3.47,3.25,3.45,84700,3.25,3.47,3.25,3.45,84700,0.0,1.0
2003-06-26,3.3,3.5,3.3,3.3,28700,3.3,3.5,3.3,3.3,28700,0.0,1.0
2003-06-27,3.29,3.44,3.28,3.44,21300,3.29,3.44,3.28,3.44,21300,0.0,1.0
2003-06-30,3.15,3.35,3.09,3.3,67700,3.15,3.35,3.09,3.3,67700,0.0,1.0
2003-07-01,3.0,3.29,2.64,3.08,113300,3.0,3.29,2.64,3.08,113300,0.0,1.0
2003-07-02,3.1,3.2,2.95,2.95,52600,3.1,3.2,2.95,2.95,52600,0.0,1.0
2003-07-03,3.201,3.259,3.15,3.18,9000,3.201,3.259,3.15,3.18,9000,0.0,1.0
2003-07-07,3.43,3.587,3.23,3.24,45300,3.43,3.587,3.23,3.24,45300,0.0,1.0
2003-07-08,3.74,3.74,3.21,3.37,73500,3.74,3.74,3.21,3.37,73500,0.0,1.0
2003-07-09,3.66,3.8,3.6,3.78,29300,3.66,3.8,3.6,3.78,29300,0.0,1.0
2003-07-10,3.55,3.7,3.49,3.69,47800,3.55,3.7,3.49,3.69,47800,0.0,1.0
2003-07-11,3.63,3.73,3.51,3.64,16400,3.63,3.73,3.51,3.64,16400,0.0,1.0
2003-07-14,3.75,3.88,3.65,3.68,30400,3.75,3.88,3.65,3.68,30400,0.0,1.0
2003-07-15,3.77,3.85,3.7,3.75,27400,3.77,3.85,3.7,3.75,27400,0.0,1.0
2003-07-16,3.74,3.83,3.7,3.78,38700,3.74,3.83,3.7,3.78,38700,0.0,1.0
2003-07-17,3.66,3.78,3.6,3.78,30200,3.66,3.78,3.6,3.78,30200,0.0,1.0
2003-07-18,3.85,3.85,3.6,3.8,71500,3.85,3.85,3.6,3.8,71500,0.0,1.0
2003-07-21,4.05,4.1,3.8,3.9,110000,4.05,4.1,3.8,3.9,110000,0.0,1.0
2003-07-22,3.98,4.11,3.93,4.11,29600,3.98,4.11,3.93,4.11,29600,0.0,1.0
2003-07-23,3.87,4.04,3.8,4.02,45900,3.87,4.04,3.8,4.02,45900,0.0,1.0
2003-07-24,3.83,4.11,3.64,3.91,31700,3.83,4.11,3.64,3.91,31700,0.0,1.0
2003-07-25,3.87,3.94,3.7,3.93,27700,3.87,3.94,3.7,3.93,27700,0.0,1.0
2003-07-28,4.056,4.11,3.808,3.95,21400,4.056,4.11,3.808,3.95,21400,0.0,1.0
2003-07-29,3.97,4.11,3.95,4.11,27600,3.97,4.11,3.95,4.11,27600,0.0,1.0
2003-07-30,3.99,4.1,3.88,3.99,17300,3.99,4.1,3.88,3.99,17300,0.0,1.0
2003-07-31,4.309,4.47,3.9,4.0,113500,4.309,4.47,3.9,4.0,113500,0.0,1.0
2003-08-01,4.38,4.38,4.279,4.3,20000,4.38,4.38,4.279,4.3,20000,0.0,1.0
2003-08-04,4.22,4.38,4.11,4.38,26700,4.22,4.38,4.11,4.38,26700,0.0,1.0
2003-08-05,4.1,4.4,4.08,4.22,46200,4.1,4.4,4.08,4.22,46200,0.0,1.0
2003-08-06,4.42,4.42,4.1,4.17,66500,4.42,4.42,4.1,4.17,66500,0.0,1.0
2003-08-07,4.34,4.42,4.31,4.42,10700,4.34,4.42,4.31,4.42,10700,0.0,1.0
2003-08-08,4.44,4.48,4.19,4.345,22800,4.44,4.48,4.19,4.345,22800,0.0,1.0
2003-08-11,4.31,4.44,4.12,4.4,32900,4.31,4.44,4.12,4.4,32900,0.0,1.0
2003-08-12,4.21,4.34,4.03,4.29,38800,4.21,4.34,4.03,4.29,38800,0.0,1.0
2003-08-13,4.42,4.44,4.19,4.25,57700,4.42,4.44,4.19,4.25,57700,0.0,1.0
2003-08-14,4.63,4.64,4.3,4.44,35700,4.63,4.64,4.3,4.44,35700,0.0,1.0
2003-08-15,4.92,5.0,4.5,4.5,39500,4.92,5.0,4.5,4.5,39500,0.0,1.0
2003-08-18,5.041,5.18,4.86,4.86,84800,5.041,5.18,4.86,4.86,84800,0.0,1.0
2003-08-19,4.931,5.04,4.9,5.016,24400,4.931,5.04,4.9,5.016,24400,0.0,1.0
2003-08-20,4.9,4.98,4.81,4.89,6300,4.9,4.98,4.81,4.89,6300,0.0,1.0
2003-08-21,4.85,4.94,4.63,4.92,26200,4.85,4.94,4.63,4.92,26200,0.0,1.0
2003-08-22,4.89,4.95,4.801,4.9,1600,4.89,4.95,4.801,4.9,1600,0.0,1.0
2003-08-25,5.03,5.03,4.82,4.85,16200,5.03,5.03,4.82,4.85,16200,0.0,1.0
2003-08-26,5.01,5.14,4.95,5.0,23700,5.01,5.14,4.95,5.0,23700,0.0,1.0
2003-08-27,5.35,5.44,5.05,5.061,39600,5.35,5.44,5.05,5.061,39600,0.0,1.0
2003-08-28,5.4,5.46,5.25,5.35,20700,5.4,5.46,5.25,5.35,20700,0.0,1.0
2003-08-29,5.45,5.47,5.35,5.47,18900,5.45,5.47,5.35,5.47,18900,0.0,1.0
2003-09-02,5.25,5.48,5.21,5.48,28700,5.25,5.48,5.21,5.48,28700,0.0,1.0
2003-09-03,5.4,5.47,5.11,5.3,33300,5.4,5.47,5.11,5.3,33300,0.0,1.0
2003-09-04,5.32,5.46,5.17,5.46,19800,5.32,5.46,5.17,5.46,19800,0.0,1.0
2003-09-05,5.34,5.4,5.2,5.36,9100,5.34,5.4,5.2,5.36,9100,0.0,1.0
2003-09-08,5.15,5.33,5.11,5.33,25000,5.15,5.33,5.11,5.33,25000,0.0,1.0
2003-09-09,5.08,5.18,5.0,5.15,34400,5.08,5.18,5.0,5.15,34400,0.0,1.0
2003-09-10,5.04,5.11,4.97,5.05,34600,5.04,5.11,4.97,5.05,34600,0.0,1.0
2003-09-11,5.02,5.16,4.79,5.04,20700,5.02,5.16,4.79,5.04,20700,0.0,1.0
2003-09-12,5.41,5.41,5.05,5.05,28000,5.41,5.41,5.05,5.05,28000,0.0,1.0
2003-09-15,5.65,5.67,5.15,5.36,70100,5.65,5.67,5.15,5.36,70100,0.0,1.0
2003-09-16,6.15,6.26,5.6,5.66,117200,6.15,6.26,5.6,5.66,117200,0.0,1.0
2003-09-17,6.33,6.49,6.09,6.15,58900,6.33,6.49,6.09,6.15,58900,0.0,1.0
2003-09-18,6.51,6.72,6.34,6.34,79100,6.51,6.72,6.34,6.34,79100,0.0,1.0
2003-09-19,6.6,6.75,6.42,6.73,52300,6.6,6.75,6.42,6.73,52300,0.0,1.0
2003-09-22,6.45,6.73,6.42,6.61,16200,6.45,6.73,6.42,6.61,16200,0.0,1.0
2003-09-23,6.47,6.57,6.4,6.45,24300,6.47,6.57,6.4,6.45,24300,0.0,1.0
2003-09-24,6.5,6.66,6.44,6.45,57500,6.5,6.66,6.44,6.45,57500,0.0,1.0
2003-09-25,6.2,6.54,6.12,6.5,48100,6.2,6.54,6.12,6.5,48100,0.0,1.0
2003-09-26,5.899,6.45,5.78,6.22,64200,5.899,6.45,5.78,6.22,64200,0.0,1.0
2003-09-29,5.87,6.01,5.83,5.99,10400,5.87,6.01,5.83,5.99,10400,0.0,1.0
2003-09-30,5.65,5.94,5.54,5.9,45400,5.65,5.94,5.54,5.9,45400,0.0,1.0
2003-10-01,5.9,5.91,5.68,5.68,26900,5.9,5.91,5.68,5.68,26900,0.0,1.0
2003-10-02,5.77,5.93,5.67,5.9,18700,5.77,5.93,5.67,5.9,18700,0.0,1.0
2003-10-03,5.99,6.0,5.7,5.78,32700,5.99,6.0,5.7,5.78,32700,0.0,1.0
2003-10-06,6.16,6.2,5.96,6.0,52800,6.16,6.2,5.96,6.0,52800,0.0,1.0
2003-10-07,6.12,6.18,5.99,6.17,24000,6.12,6.18,5.99,6.17,24000,0.0,1.0
2003-10-08,6.18,6.18,6.1,6.16,14100,6.18,6.18,6.1,6.16,14100,0.0,1.0
2003-10-09,6.141,6.3,6.08,6.16,14400,6.141,6.3,6.08,6.16,14400,0.0,1.0
2003-10-10,6.089,6.151,5.96,6.15,35400,6.089,6.151,5.96,6.15,35400,0.0,1.0
2003-10-13,6.027,6.1,5.93,6.04,32200,6.027,6.1,5.93,6.04,32200,0.0,1.0
2003-10-14,6.14,6.26,5.95,6.02,23600,6.14,6.26,5.95,6.02,23600,0.0,1.0
2003-10-15,6.05,6.16,6.05,6.15,17500,6.05,6.16,6.05,6.15,17500,0.0,1.0
2003-10-16,6.44,6.52,6.09,6.09,63600,6.44,6.52,6.09,6.09,63600,0.0,1.0
2003-10-17,6.5,6.55,6.46,6.46,27400,6.5,6.55,6.46,6.46,27400,0.0,1.0
2003-10-20,6.48,6.63,6.43,6.53,35100,6.48,6.63,6.43,6.53,35100,0.0,1.0
2003-10-21,6.49,6.64,6.35,6.64,48400,6.49,6.64,6.35,6.64,48400,0.0,1.0
2003-10-22,6.39,6.51,6.29,6.51,17300,6.39,6.51,6.29,6.51,17300,0.0,1.0
2003-10-23,6.42,6.489,6.2,6.45,17800,6.42,6.489,6.2,6.45,17800,0.0,1.0
2003-10-24,6.26,6.4,6.19,6.4,9800,6.26,6.4,6.19,6.4,9800,0.0,1.0
2003-10-27,6.3,6.4,6.26,6.35,9300,6.3,6.4,6.26,6.35,9300,0.0,1.0
2003-10-28,6.26,6.4,6.1,6.4,20800,6.26,6.4,6.1,6.4,20800,0.0,1.0
2003-10-29,6.41,6.49,6.1,6.25,18100,6.41,6.49,6.1,6.25,18100,0.0,1.0
2003-10-30,6.44,6.48,6.42,6.46,6900,6.44,6.48,6.42,6.46,6900,0.0,1.0
2003-10-31,6.67,6.68,6.44,6.45,32300,6.67,6.68,6.44,6.45,32300,0.0,1.0
2003-11-03,6.74,6.81,6.58,6.7,61200,6.74,6.81,6.58,6.7,61200,0.0,1.0
2003-11-04,6.75,6.95,6.64,6.81,29900,6.75,6.95,6.64,6.81,29900,0.0,1.0
2003-11-05,6.8,6.84,6.7,6.72,20300,6.8,6.84,6.7,6.72,20300,0.0,1.0
2003-11-06,6.73,6.8,6.5,6.8,13500,6.73,6.8,6.5,6.8,13500,0.0,1.0
2003-11-07,6.74,6.9,6.42,6.9,62400,6.74,6.9,6.42,6.9,62400,0.0,1.0
2003-11-10,6.61,6.9,6.61,6.9,43400,6.61,6.9,6.61,6.9,43400,0.0,1.0
2003-11-11,6.64,6.8,6.35,6.75,20300,6.64,6.8,6.35,6.75,20300,0.0,1.0
2003-11-12,6.7,6.88,6.55,6.69,14500,6.7,6.88,6.55,6.69,14500,0.0,1.0
2003-11-13,6.9,6.9,6.35,6.75,15500,6.9,6.9,6.35,6.75,15500,0.0,1.0
2003-11-14,7.05,7.2,6.88,6.9,479200,7.05,7.2,6.88,6.9,479200,0.0,1.0
2003-11-17,7.399,7.45,7.04,7.15,383200,7.399,7.45,7.04,7.15,383200,0.0,1.0
2003-11-18,7.55,7.601,7.35,7.45,281600,7.55,7.601,7.35,7.45,281600,0.0,1.0
2003-11-19,7.87,7.91,7.34,7.7,223400,7.87,7.91,7.34,7.7,223400,0.0,1.0
2003-11-20,8.13,8.2,7.78,7.85,209600,8.13,8.2,7.78,7.85,209600,0.0,1.0
2003-11-21,7.94,8.23,7.5,8.2,96700,7.94,8.23,7.5,8.2,96700,0.0,1.0
2003-11-24,8.07,8.16,7.95,8.13,65200,8.07,8.16,7.95,8.13,65200,0.0,1.0
2003-11-25,8.11,8.34,7.87,7.87,89800,8.11,8.34,7.87,7.87,89800,0.0,1.0
2003-11-26,8.35,8.4,8.1,8.12,97000,8.35,8.4,8.1,8.12,97000,0.0,1.0
2003-11-28,8.5872,8.61,8.31,8.5,39900,8.5872,8.61,8.31,8.5,39900,0.0,1.0
2003-12-01,9.02,9.06,8.7,8.79,161100,9.02,9.06,8.7,8.79,161100,0.0,1.0
2003-12-02,9.6,9.78,9.3,9.74,596400,9.6,9.78,9.3,9.74,596400,0.0,1.0
2003-12-03,9.82,9.95,9.57,9.7,224900,9.82,9.95,9.57,9.7,224900,0.0,1.0
2003-12-04,9.771,9.95,9.55,9.8,91700,9.771,9.95,9.55,9.8,91700,0.0,1.0
2003-12-05,9.92,9.96,9.58,9.9,136300,9.92,9.96,9.58,9.9,136300,0.0,1.0
2003-12-08,11.11,11.3,9.85,9.96,299700,11.11,11.3,9.85,9.96,299700,0.0,1.0
2003-12-09,11.5,11.65,10.8,11.21,266500,11.5,11.65,10.8,11.21,266500,0.0,1.0
2003-12-10,11.15,11.5,10.26,11.5,234000,11.15,11.5,10.26,11.5,234000,0.0,1.0
2003-12-11,10.47,11.55,10.36,11.34,155300,10.47,11.55,10.36,11.34,155300,0.0,1.0
2003-12-12,9.86,10.64,9.42,10.64,314400,9.86,10.64,9.42,10.64,314400,0.0,1.0
2003-12-15,9.87,10.4,9.87,10.0,116500,9.87,10.4,9.87,10.0,116500,0.0,1.0
2003-12-16,9.03,10.14,8.61,9.87,153100,9.03,10.14,8.61,9.87,153100,0.0,1.0
2003-12-17,9.18,9.46,8.31,9.08,152000,9.18,9.46,8.31,9.08,152000,0.0,1.0
2003-12-18,9.22,9.64,9.07,9.07,38900,9.22,9.64,9.07,9.07,38900,0.0,1.0
2003-12-19,9.9,10.1,9.25,9.25,273700,9.9,10.1,9.25,9.25,273700,0.0,1.0
2003-12-22,9.81,10.3,9.34,10.22,107900,9.81,10.3,9.34,10.22,107900,0.0,1.0
2003-12-23,9.7,10.0,9.59,9.59,69300,9.7,10.0,9.59,9.59,69300,0.0,1.0
2003-12-24,9.54,9.94,9.51,9.6,40400,9.54,9.94,9.51,9.6,40400,0.0,1.0
2003-12-26,9.4,9.76,9.1,9.55,45900,9.4,9.76,9.1,9.55,45900,0.0,1.0
2003-12-29,9.05,9.52,8.85,9.25,77200,9.05,9.52,8.85,9.25,77200,0.0,1.0
2003-12-30,8.92,9.44,8.87,8.87,52900,8.92,9.44,8.87,8.87,52900,0.0,1.0
2003-12-31,9.74,9.94,8.74,8.81,208700,9.74,9.94,8.74,8.81,208700,0.0,1.0
2004-01-02,9.36,9.95,9.1,9.75,46500,9.36,9.95,9.1,9.75,46500,0.0,1.0
2004-01-05,9.3,9.79,8.9,9.4,56200,9.3,9.79,8.9,9.4,56200,0.0,1.0
2004-01-06,9.03,9.45,8.66,9.45,78800,9.03,9.45,8.66,9.45,78800,0.0,1.0
2004-01-07,9.03,9.32,8.84,9.32,89100,9.03,9.32,8.84,9.32,89100,0.0,1.0
2004-01-08,8.95,9.25,8.93,9.01,92900,8.95,9.25,8.93,9.01,92900,0.0,1.0
2004-01-09,9.04,9.26,8.8,8.91,95600,9.04,9.26,8.8,8.91,95600,0.0,1.0
2004-01-12,8.98,9.25,8.8,8.8,49000,8.98,9.25,8.8,8.8,49000,0.0,1.0
2004-01-13,9.08,9.08,8.85,9.0,27400,9.08,9.08,8.85,9.0,27400,0.0,1.0
2004-01-14,8.86,9.08,8.86,8.95,62900,8.86,9.08,8.86,8.95,62900,0.0,1.0
2004-01-15,9.59,9.99,8.73,8.9,132800,9.59,9.99,8.73,8.9,132800,0.0,1.0
2004-01-16,9.94,9.94,9.59,9.9,66400,9.94,9.94,9.59,9.9,66400,0.0,1.0
2004-01-20,10.27,10.47,9.11,10.0,95700,10.27,10.47,9.11,10.0,95700,0.0,1.0
2004-01-21,10.25,10.49,9.37,10.49,72000,10.25,10.49,9.37,10.49,72000,0.0,1.0
2004-01-22,10.0,10.45,9.75,9.96,48200,10.0,10.45,9.75,9.96,48200,0.0,1.0
2004-01-23,10.07,10.15,9.75,10.15,34300,10.07,10.15,9.75,10.15,34300,0.0,1.0
2004-01-26,10.14,10.24,9.95,10.06,60000,10.14,10.24,9.95,10.06,60000,0.0,1.0
2004-01-27,11.44,11.87,10.16,10.16,285400,11.44,11.87,10.16,10.16,285400,0.0,1.0
2004-01-28,10.62,11.6,10.62,11.6,116300,10.62,11.6,10.62,11.6,116300,0.0,1.0
2004-01-29,10.54,10.7,9.8,10.7,83700,10.54,10.7,9.8,10.7,83700,0.0,1.0
2004-01-30,10.15,10.62,10.07,10.5,25500,10.15,10.62,10.07,10.5,25500,0.0,1.0
2004-02-02,10.0,10.5,9.86,10.4,46700,10.0,10.5,9.86,10.4,46700,0.0,1.0
2004-02-03,10.0,10.2,9.82,10.2,21100,10.0,10.2,9.82,10.2,21100,0.0,1.0
2004-02-04,9.01,10.02,8.91,9.94,91800,9.01,10.02,8.91,9.94,91800,0.0,1.0
2004-02-05,10.0,10.25,8.76,8.8,310400,10.0,10.25,8.76,8.8,310400,0.0,1.0
2004-02-06,9.36,10.12,9.06,10.12,180300,9.36,10.12,9.06,10.12,180300,0.0,1.0
2004-02-09,9.08,9.62,9.08,9.62,79300,9.08,9.62,9.08,9.62,79300,0.0,1.0
2004-02-10,9.25,9.25,9.09,9.1,41200,9.25,9.25,9.09,9.1,41200,0.0,1.0
2004-02-11,9.44,9.48,9.1,9.2111,65400,9.44,9.48,9.1,9.2111,65400,0.0,1.0
2004-02-12,9.57,9.75,9.25,9.56,42600,9.57,9.75,9.25,9.56,42600,0.0,1.0
2004-02-13,9.269,9.76,9.15,9.74,55400,9.269,9.76,9.15,9.74,55400,0.0,1.0
2004-02-17,9.33,9.67,9.1,9.6,30200,9.33,9.67,9.1,9.6,30200,0.0,1.0
2004-02-18,9.62,9.75,9.27,9.345,32700,9.62,9.75,9.27,9.345,32700,0.0,1.0
2004-02-19,9.93,10.0,9.54,9.54,44200,9.93,10.0,9.54,9.54,44200,0.0,1.0
2004-02-20,9.53,10.01,9.5,10.01,26600,9.53,10.01,9.5,10.01,26600,0.0,1.0
2004-02-23,9.11,9.81,9.1,9.4,53200,9.11,9.81,9.1,9.4,53200,0.0,1.0
2004-02-24,8.91,9.25,8.8,9.1,94000,8.91,9.25,8.8,9.1,94000,0.0,1.0
2004-02-25,8.93,9.2,8.75,8.75,44300,8.93,9.2,8.75,8.75,44300,0.0,1.0
2004-02-26,9.1,9.1,8.96,9.0,55400,9.1,9.1,8.96,9.0,55400,0.0,1.0
2004-02-27,9.3,9.794,8.98,9.25,89800,9.3,9.794,8.98,9.25,89800,0.0,1.0
2004-03-01,8.73,9.428,8.3,9.37,144100,8.73,9.428,8.3,9.37,144100,0.0,1.0
2004-03-02,8.38,8.78,8.33,8.71,96200,8.38,8.78,8.33,8.71,96200,0.0,1.0
2004-03-03,8.41,8.6,8.3,8.45,56800,8.41,8.6,8.3,8.45,56800,0.0,1.0
2004-03-04,8.3,8.53,8.3,8.4,48900,8.3,8.53,8.3,8.4,48900,0.0,1.0
2004-03-05,8.02,8.62,7.82,8.16,91700,8.02,8.62,7.82,8.16,91700,0.0,1.0
2004-03-08,8.17,8.28,7.8935,8.01,39700,8.17,8.28,7.8935,8.01,39700,0.0,1.0
2004-03-09,7.6,8.13,7.35,8.13,91100,7.6,8.13,7.35,8.13,91100,0.0,1.0
2004-03-10,7.0,7.615,6.85,7.51,534100,7.0,7.615,6.85,7.51,534100,0.0,1.0
2004-03-11,7.01,7.19,6.9,7.08,155700,7.01,7.19,6.9,7.08,155700,0.0,1.0
2004-03-12,7.02,7.28,6.75,7.0,86800,7.02,7.28,6.75,7.0,86800,0.0,1.0
2004-03-15,6.8,7.16,6.48,7.16,90700,6.8,7.16,6.48,7.16,90700,0.0,1.0
2004-03-16,7.34,7.42,6.75,6.885,58700,7.34,7.42,6.75,6.885,58700,0.0,1.0
2004-03-17,7.95,7.95,7.12,7.12,61700,7.95,7.95,7.12,7.12,61700,0.0,1.0
2004-03-18,7.67,7.99,7.56,7.99,31300,7.67,7.99,7.56,7.99,31300,0.0,1.0
2004-03-19,7.92,8.38,7.16,7.53,36100,7.92,8.38,7.16,7.53,36100,0.0,1.0
2004-03-22,7.8,8.16,7.64,8.16,51200,7.8,8.16,7.64,8.16,51200,0.0,1.0
2004-03-23,7.5,7.85,7.34,7.7,42200,7.5,7.85,7.34,7.7,42200,0.0,1.0
2004-03-24,7.72,7.79,7.55,7.76,26600,7.72,7.79,7.55,7.76,26600,0.0,1.0
2004-03-25,8.28,8.79,7.47,8.1,65900,8.28,8.79,7.47,8.1,65900,0.0,1.0
2004-03-26,8.56,9.2,8.34,8.6,79400,8.56,9.2,8.34,8.6,79400,0.0,1.0
2004-03-29,8.59,8.98,8.55,8.83,30100,8.59,8.98,8.55,8.83,30100,0.0,1.0
2004-03-30,8.61,9.0,8.5,8.5,21300,8.61,9.0,8.5,8.5,21300,0.0,1.0
2004-03-31,8.29,8.89,8.12,8.4,34300,8.29,8.89,8.12,8.4,34300,0.0,1.0
2004-04-01,8.35,8.59,8.19,8.28,21200,8.35,8.59,8.19,8.28,21200,0.0,1.0
2004-04-02,8.88,8.95,8.1765,8.1765,54600,8.88,8.95,8.1765,8.1765,54600,0.0,1.0
2004-04-05,9.22,9.34,8.71,8.97,46300,9.22,9.34,8.71,8.97,46300,0.0,1.0
2004-04-06,9.13,9.24,8.94,9.175,21000,9.13,9.24,8.94,9.175,21000,0.0,1.0
2004-04-07,9.49,9.49,9.02,9.25,44500,9.49,9.49,9.02,9.25,44500,0.0,1.0
2004-04-08,9.7,9.88,9.26,9.53,54900,9.7,9.88,9.26,9.53,54900,0.0,1.0
2004-04-12,9.57,9.87,9.31,9.31,31000,9.57,9.87,9.31,9.31,31000,0.0,1.0
2004-04-13,8.94,9.65,8.83,9.65,55300,8.94,9.65,8.83,9.65,55300,0.0,1.0
2004-04-14,9.2,9.82,8.4,8.95,203200,9.2,9.82,8.4,8.95,203200,0.0,1.0
2004-04-15,9.24,9.45,9.1,9.11,108100,9.24,9.45,9.1,9.11,108100,0.0,1.0
2004-04-16,9.32,9.49,9.23,9.41,60400,9.32,9.49,9.23,9.41,60400,0.0,1.0
2004-04-19,9.32,9.36,9.13,9.35,62700,9.32,9.36,9.13,9.35,62700,0.0,1.0
2004-04-20,9.2,10.0,9.0,9.41,183100,9.2,10.0,9.0,9.41,183100,0.0,1.0
2004-04-21,9.74,9.75,9.01,9.14,91300,9.74,9.75,9.01,9.14,91300,0.0,1.0
2004-04-22,9.62,9.64,9.2,9.33,122900,9.62,9.64,9.2,9.33,122900,0.0,1.0
2004-04-23,9.2,9.9,9.18,9.64,98600,9.2,9.9,9.18,9.64,98600,0.0,1.0
2004-04-26,9.6,9.9,9.08,9.1,86800,9.6,9.9,9.08,9.1,86800,0.0,1.0
2004-04-27,9.72,9.97,9.4,9.97,42500,9.72,9.97,9.4,9.97,42500,0.0,1.0
2004-04-28,9.43,9.79,9.2,9.682,45800,9.43,9.79,9.2,9.682,45800,0.0,1.0
2004-04-29,9.69,9.92,9.35,9.36,141000,9.69,9.92,9.35,9.36,141000,0.0,1.0
2004-04-30,9.47,9.7,9.03,9.49,71600,9.47,9.7,9.03,9.49,71600,0.0,1.0
2004-05-03,9.42,9.51,9.32,9.41,66700,9.42,9.51,9.32,9.41,66700,0.0,1.0
2004-05-04,9.3,9.42,9.13,9.33,47300,9.3,9.42,9.13,9.33,47300,0.0,1.0
2004-05-05,9.35,9.35,9.23,9.33,70800,9.35,9.35,9.23,9.33,70800,0.0,1.0
2004-05-06,9.34,9.36,9.25,9.36,64900,9.34,9.36,9.25,9.36,64900,0.0,1.0
2004-05-07,9.3,9.34,9.25,9.29,25100,9.3,9.34,9.25,9.29,25100,0.0,1.0
2004-05-10,9.22,9.35,9.11,9.3,101100,9.22,9.35,9.11,9.3,101100,0.0,1.0
2004-05-11,9.45,9.48,9.1,9.15,69600,9.45,9.48,9.1,9.15,69600,0.0,1.0
2004-05-12,9.3,9.48,9.09,9.48,68400,9.3,9.48,9.09,9.48,68400,0.0,1.0
2004-05-13,9.32,9.38,9.26,9.38,48200,9.32,9.38,9.26,9.38,48200,0.0,1.0
2004-05-14,9.42,9.48,9.19,9.23,71000,9.42,9.48,9.19,9.23,71000,0.0,1.0
2004-05-17,9.04,9.43,8.89,9.4,112900,9.04,9.43,8.89,9.4,112900,0.0,1.0
2004-05-18,9.21,9.28,9.04,9.04,47100,9.21,9.28,9.04,9.04,47100,0.0,1.0
2004-05-19,10.58,10.58,9.29,9.29,320000,10.58,10.58,9.29,9.29,320000,0.0,1.0
2004-05-20,10.78,11.09,10.15,10.64,161700,10.78,11.09,10.15,10.64,161700,0.0,1.0
2004-05-21,10.76,10.99,10.64,10.79,85700,10.76,10.99,10.64,10.79,85700,0.0,1.0
2004-05-24,12.36,12.4,10.64,10.74,486600,12.36,12.4,10.64,10.74,486600,0.0,1.0
2004-05-25,11.82,12.36,11.63,12.36,265600,11.82,12.36,11.63,12.36,265600,0.0,1.0
2004-05-26,12.07,12.29,11.79,11.8,111000,12.07,12.29,11.79,11.8,111000,0.0,1.0
2004-05-27,13.49,13.77,12.1,12.2,488100,13.49,13.77,12.1,12.2,488100,0.0,1.0
2004-05-28,14.18,14.2,12.86,13.13,283200,14.18,14.2,12.86,13.13,283200,0.0,1.0
2004-06-01,13.93,14.43,13.38,14.34,249800,13.93,14.43,13.38,14.34,249800,0.0,1.0
2004-06-02,13.85,14.25,13.8,13.9,97000,13.85,14.25,13.8,13.9,97000,0.0,1.0
2004-06-03,13.18,13.85,12.75,13.85,171600,13.18,13.85,12.75,13.85,171600,0.0,1.0
2004-06-04,13.91,14.16,13.0,13.2,153300,13.91,14.16,13.0,13.2,153300,0.0,1.0
2004-06-07,14.0,15.36,13.5,14.0,337100,14.0,15.36,13.5,14.0,337100,0.0,1.0
2004-06-08,13.69,14.1,13.16,13.96,106700,13.69,14.1,13.16,13.96,106700,0.0,1.0
2004-06-09,12.58,13.81,12.54,13.56,198500,12.58,13.81,12.54,13.56,198500,0.0,1.0
2004-06-10,13.21,13.49,12.76,12.82,92800,13.21,13.49,12.76,12.82,92800,0.0,1.0
2004-06-14,13.56,13.78,12.91,13.11,110900,13.56,13.78,12.91,13.11,110900,0.0,1.0
2004-06-15,15.3,15.63,13.16,13.5,471800,15.3,15.63,13.16,13.5,471800,0.0,1.0
2004-06-16,16.73,16.86,14.69,15.5,724500,16.73,16.86,14.69,15.5,724500,0.0,1.0
2004-06-17,15.51,17.3,15.0,16.5,807400,15.51,17.3,15.0,16.5,807400,0.0,1.0
2004-06-18,16.24,16.4,15.14,15.75,183100,16.24,16.4,15.14,15.75,183100,0.0,1.0
2004-06-21,16.15,16.35,15.7,16.3,104700,16.15,16.35,15.7,16.3,104700,0.0,1.0
2004-06-22,15.8,16.59,15.25,16.59,134200,15.8,16.59,15.25,16.59,134200,0.0,1.0
2004-06-23,16.59,16.59,15.7,15.8,87500,16.59,16.59,15.7,15.8,87500,0.0,1.0
2004-06-24,17.53,17.87,16.59,16.89,269700,17.53,17.87,16.59,16.89,269700,0.0,1.0
2004-06-25,17.01,17.83,16.91,17.76,102900,17.01,17.83,16.91,17.76,102900,0.0,1.0
2004-06-28,16.52,17.41,16.11,16.85,183300,16.52,17.41,16.11,16.85,183300,0.0,1.0
2004-06-29,17.0,17.19,16.3,16.69,96700,17.0,17.19,16.3,16.69,96700,0.0,1.0
2004-06-30,17.33,17.5,16.81,17.0,147900,17.33,17.5,16.81,17.0,147900,0.0,1.0
2004-07-01,17.14,17.45,17.0,17.15,65600,17.14,17.45,17.0,17.15,65600,0.0,1.0
2004-07-02,15.84,17.13,14.77,17.02,383100,15.84,17.13,14.77,17.02,383100,0.0,1.0
2004-07-06,14.73,15.95,14.41,15.95,218500,14.73,15.95,14.41,15.95,218500,0.0,1.0
2004-07-07,14.11,15.3,14.01,14.62,164600,14.11,15.3,14.01,14.62,164600,0.0,1.0
2004-07-08,16.01,16.02,13.77,14.39,326000,16.01,16.02,13.77,14.39,326000,0.0,1.0
2004-07-09,15.271,16.15,15.2,16.0,112800,15.271,16.15,15.2,16.0,112800,0.0,1.0
2004-07-12,15.16,15.69,14.46,15.15,162600,15.16,15.69,14.46,15.15,162600,0.0,1.0
2004-07-13,15.37,15.8,15.02,15.02,66400,15.37,15.8,15.02,15.02,66400,0.0,1.0
2004-07-14,15.44,15.8,14.69,15.2,73700,15.44,15.8,14.69,15.2,73700,0.0,1.0
2004-07-15,14.92,15.54,14.8,15.5,102300,14.92,15.54,14.8,15.5,102300,0.0,1.0
2004-07-16,15.35,15.35,14.9,15.16,79200,15.35,15.35,14.9,15.16,79200,0.0,1.0
2004-07-19,15.16,15.39,14.45,15.26,75700,15.16,15.39,14.45,15.26,75700,0.0,1.0
2004-07-20,16.74,17.0,15.0,15.0,227100,16.74,17.0,15.0,15.0,227100,0.0,1.0
2004-07-21,16.21,16.88,16.11,16.75,82700,16.21,16.88,16.11,16.75,82700,0.0,1.0
2004-07-22,15.761,16.47,15.05,16.2,85900,15.761,16.47,15.05,16.2,85900,0.0,1.0
2004-07-23,15.61,16.05,15.31,15.6,85800,15.61,16.05,15.31,15.6,85800,0.0,1.0
2004-07-26,14.64,15.93,14.55,15.6,98200,14.64,15.93,14.55,15.6,98200,0.0,1.0
2004-07-27,14.6,14.82,14.4,14.56,74700,14.6,14.82,14.4,14.56,74700,0.0,1.0
2004-07-28,15.24,15.4,14.44,14.6,62000,15.24,15.4,14.44,14.6,62000,0.0,1.0
2004-07-29,14.91,15.27,14.73,15.05,48100,14.91,15.27,14.73,15.05,48100,0.0,1.0
2004-07-30,14.86,15.5,14.6,14.752,91000,14.86,15.5,14.6,14.752,91000,0.0,1.0
2004-08-02,14.43,14.91,14.11,14.89,92000,14.43,14.91,14.11,14.89,92000,0.0,1.0
2004-08-03,13.5,14.56,12.81,14.27,172000,13.5,14.56,12.81,14.27,172000,0.0,1.0
2004-08-04,12.66,13.61,12.1,13.2,224900,12.66,13.61,12.1,13.2,224900,0.0,1.0
2004-08-05,12.08,12.67,11.11,12.67,353400,12.08,12.67,11.11,12.67,353400,0.0,1.0
2004-08-06,10.97,13.5,10.41,12.34,885500,10.97,13.5,10.41,12.34,885500,0.0,1.0
2004-08-09,11.1,11.2,10.01,10.62,228600,11.1,11.2,10.01,10.62,228600,0.0,1.0
2004-08-10,11.55,11.95,10.9,10.91,160800,11.55,11.95,10.9,10.91,160800,0.0,1.0
2004-08-11,12.33,12.49,11.4,11.6,152600,12.33,12.49,11.4,11.6,152600,0.0,1.0
2004-08-12,11.76,12.5,11.61,12.4,73200,11.76,12.5,11.61,12.4,73200,0.0,1.0
2004-08-13,11.74,12.35,11.3,11.3,112700,11.74,12.35,11.3,11.3,112700,0.0,1.0
2004-08-16,12.51,12.65,11.6,11.65,89400,12.51,12.65,11.6,11.65,89400,0.0,1.0
2004-08-17,12.93,13.12,12.5,12.67,39900,12.93,13.12,12.5,12.67,39900,0.0,1.0
2004-08-18,13.7,13.72,12.82,13.09,83800,13.7,13.72,12.82,13.09,83800,0.0,1.0
2004-08-19,14.0,14.7,13.25,13.8,162300,14.0,14.7,13.25,13.8,162300,0.0,1.0
2004-08-20,13.42,14.12,13.3,13.91,116100,13.42,14.12,13.3,13.91,116100,0.0,1.0
2004-08-23,13.46,13.79,13.21,13.79,34600,13.46,13.79,13.21,13.79,34600,0.0,1.0
2004-08-24,12.77,13.56,12.73,13.48,47500,12.77,13.56,12.73,13.48,47500,0.0,1.0
2004-08-25,12.61,13.15,12.61,13.1,51200,12.61,13.15,12.61,13.1,51200,0.0,1.0
2004-08-26,12.72,13.1,12.57,12.82,55200,12.72,13.1,12.57,12.82,55200,0.0,1.0
2004-08-27,12.64,13.11,12.43,12.7,53900,12.64,13.11,12.43,12.7,53900,0.0,1.0
2004-08-30,12.92,13.24,12.53,12.6,48900,12.92,13.24,12.53,12.6,48900,0.0,1.0
2004-08-31,13.04,13.45,12.65,12.97,42300,13.04,13.45,12.65,12.97,42300,0.0,1.0
2004-09-01,13.27,13.32,12.85,13.04,46900,13.27,13.32,12.85,13.04,46900,0.0,1.0
2004-09-02,13.75,13.86,12.89,13.34,45200,13.75,13.86,12.89,13.34,45200,0.0,1.0
2004-09-03,13.11,13.7,13.05,13.7,32000,13.11,13.7,13.05,13.7,32000,0.0,1.0
2004-09-07,13.01,13.7,13.0,13.25,40100,13.01,13.7,13.0,13.25,40100,0.0,1.0
2004-09-08,13.0,13.36,13.0,13.0,17500,13.0,13.36,13.0,13.0,17500,0.0,1.0
2004-09-09,13.0,13.11,12.61,13.01,53200,13.0,13.11,12.61,13.01,53200,0.0,1.0
2004-09-10,12.96,13.229,12.79,12.79,25400,12.96,13.229,12.79,12.79,25400,0.0,1.0
2004-09-13,13.16,13.35,12.93,13.13,50000,13.16,13.35,12.93,13.13,50000,0.0,1.0
2004-09-14,13.17,13.43,12.95,12.95,21100,13.17,13.43,12.95,12.95,21100,0.0,1.0
2004-09-15,13.4,13.45,13.13,13.13,20400,13.4,13.45,13.13,13.13,20400,0.0,1.0
2004-09-16,13.8,13.95,13.27,13.27,61300,13.8,13.95,13.27,13.27,61300,0.0,1.0
2004-09-17,13.94,14.14,13.6,13.9,36200,13.94,14.14,13.6,13.9,36200,0.0,1.0
2004-09-20,13.65,13.99,13.6,13.99,21000,13.65,13.99,13.6,13.99,21000,0.0,1.0
2004-09-21,14.051,14.64,13.43,13.73,55300,14.051,14.64,13.43,13.73,55300,0.0,1.0
2004-09-22,14.2,14.27,13.95,14.08,23100,14.2,14.27,13.95,14.08,23100,0.0,1.0
2004-09-23,14.179,14.5,13.92,14.22,54500,14.179,14.5,13.92,14.22,54500,0.0,1.0
2004-09-24,13.72,14.12,13.7,13.97,17100,13.72,14.12,13.7,13.97,17100,0.0,1.0
2004-09-27,13.65,13.669,13.46,13.58,36300,13.65,13.669,13.46,13.58,36300,0.0,1.0
2004-09-28,13.94,13.97,13.45,13.45,14300,13.94,13.97,13.45,13.45,14300,0.0,1.0
2004-09-29,13.61,13.98,13.4,13.96,37900,13.61,13.98,13.4,13.96,37900,0.0,1.0
2004-09-30,13.8,13.8,13.51,13.51,20000,13.8,13.8,13.51,13.51,20000,0.0,1.0
2004-10-01,14.7,14.87,13.6,13.85,61700,14.7,14.87,13.6,13.85,61700,0.0,1.0
2004-10-04,15.45,15.75,14.83,14.83,323300,15.45,15.75,14.83,14.83,323300,0.0,1.0
2004-10-05,13.63,15.55,13.45,15.32,226500,13.63,15.55,13.45,15.32,226500,0.0,1.0
2004-10-06,14.57,14.6,13.74,13.79,102900,14.57,14.6,13.74,13.79,102900,0.0,1.0
2004-10-07,14.55,14.66,14.11,14.57,60200,14.55,14.66,14.11,14.57,60200,0.0,1.0
2004-10-08,15.08,15.15,14.31,14.31,86300,15.08,15.15,14.31,14.31,86300,0.0,1.0
2004-10-11,15.26,15.6,14.91,15.16,58200,15.26,15.6,14.91,15.16,58200,0.0,1.0
2004-10-12,15.29,15.3,14.8,15.05,25400,15.29,15.3,14.8,15.05,25400,0.0,1.0
2004-10-13,14.73,15.4,14.601,15.05,32100,14.73,15.4,14.601,15.05,32100,0.0,1.0
2004-10-14,14.28,14.67,13.7,14.67,81200,14.28,14.67,13.7,14.67,81200,0.0,1.0
2004-10-15,14.19,14.43,13.9,14.43,24200,14.19,14.43,13.9,14.43,24200,0.0,1.0
2004-10-18,15.15,15.16,14.01,14.2,37100,15.15,15.16,14.01,14.2,37100,0.0,1.0
2004-10-19,13.96,15.08,13.57,15.05,49500,13.96,15.08,13.57,15.05,49500,0.0,1.0
2004-10-20,14.03,14.13,13.7,14.0,36100,14.03,14.13,13.7,14.0,36100,0.0,1.0
2004-10-21,14.07,14.15,13.73,14.15,25400,14.07,14.15,13.73,14.15,25400,0.0,1.0
2004-10-22,14.41,14.65,13.88,13.88,50200,14.41,14.65,13.88,13.88,50200,0.0,1.0
2004-10-25,14.8,14.95,14.5,14.63,36400,14.8,14.95,14.5,14.63,36400,0.0,1.0
2004-10-26,14.47,14.95,13.82,14.92,49100,14.47,14.95,13.82,14.92,49100,0.0,1.0
2004-10-27,12.81,14.49,12.77,14.49,107400,12.81,14.49,12.77,14.49,107400,0.0,1.0
2004-10-28,13.85,13.85,12.4,12.82,76100,13.85,13.85,12.4,12.82,76100,0.0,1.0
2004-10-29,11.12,13.74,10.57,13.74,780400,11.12,13.74,10.57,13.74,780400,0.0,1.0
2004-11-01,10.24,10.89,10.03,10.5,280100,10.24,10.89,10.03,10.5,280100,0.0,1.0
2004-11-02,10.0,10.3,9.86,10.22,163000,10.0,10.3,9.86,10.22,163000,0.0,1.0
2004-11-03,9.581,10.18,9.5,10.0,172900,9.581,10.18,9.5,10.0,172900,0.0,1.0
2004-11-04,9.11,9.58,8.86,9.47,234000,9.11,9.58,8.86,9.47,234000,0.0,1.0
2004-11-05,9.84,9.88,9.11,9.14,198900,9.84,9.88,9.11,9.14,198900,0.0,1.0
2004-11-08,10.26,10.35,9.81,9.82,144500,10.26,10.35,9.81,9.82,144500,0.0,1.0
2004-11-09,9.8,10.41,9.75,10.41,124700,9.8,10.41,9.75,10.41,124700,0.0,1.0
2004-11-10,9.7,10.0,9.7,9.75,21000,9.7,10.0,9.7,9.75,21000,0.0,1.0
2004-11-11,9.59,9.85,9.5,9.75,56800,9.59,9.85,9.5,9.75,56800,0.0,1.0
2004-11-12,9.5,9.7,9.5,9.6,38900,9.5,9.7,9.5,9.6,38900,0.0,1.0
2004-11-15,9.64,9.68,9.41,9.51,82400,9.64,9.68,9.41,9.51,82400,0.0,1.0
2004-11-16,9.51,9.6,9.21,9.21,62900,9.51,9.6,9.21,9.21,62900,0.0,1.0
2004-11-17,9.56,10.1,9.4,9.45,113400,9.56,10.1,9.4,9.45,113400,0.0,1.0
2004-11-18,9.63,9.79,9.5,9.5,76000,9.63,9.79,9.5,9.5,76000,0.0,1.0
2004-11-19,9.52,9.74,9.46,9.5,64400,9.52,9.74,9.46,9.5,64400,0.0,1.0
2004-11-22,9.52,9.74,9.39,9.6,72000,9.52,9.74,9.39,9.6,72000,0.0,1.0
2004-11-23,9.71,9.98,9.46,9.51,69300,9.71,9.98,9.46,9.51,69300,0.0,1.0
2004-11-24,9.72,9.89,9.62,9.7,54600,9.72,9.89,9.62,9.7,54600,0.0,1.0
2004-11-26,9.56,9.87,9.53,9.87,16700,9.56,9.87,9.53,9.87,16700,0.0,1.0
2004-11-29,9.46,9.74,9.41,9.72,84300,9.46,9.74,9.41,9.72,84300,0.0,1.0
2004-11-30,9.45,9.67,9.37,9.67,22800,9.45,9.67,9.37,9.67,22800,0.0,1.0
2004-12-01,9.74,10.08,9.46,9.46,47300,9.74,10.08,9.46,9.46,47300,0.0,1.0
2004-12-02,10.39,10.59,9.61,9.85,131900,10.39,10.59,9.61,9.85,131900,0.0,1.0
2004-12-03,10.02,10.42,9.96,10.42,74400,10.02,10.42,9.96,10.42,74400,0.0,1.0
2004-12-06,10.08,10.2,9.8,9.95,52300,10.08,10.2,9.8,9.95,52300,0.0,1.0
2004-12-07,9.89,10.08,9.8,10.01,95700,9.89,10.08,9.8,10.01,95700,0.0,1.0
2004-12-08,9.89,10.0,9.63,9.846,32400,9.89,10.0,9.63,9.846,32400,0.0,1.0
2004-12-09,9.65,9.96,9.46,9.71,22800,9.65,9.96,9.46,9.71,22800,0.0,1.0
2004-12-10,9.1,9.65,9.09,9.35,83600,9.1,9.65,9.09,9.35,83600,0.0,1.0
2004-12-13,9.311,9.57,9.0,9.1,40900,9.311,9.57,9.0,9.1,40900,0.0,1.0
2004-12-14,9.03,9.34,8.91,9.34,54800,9.03,9.34,8.91,9.34,54800,0.0,1.0
2004-12-15,8.08,9.115,7.89,9.0,520000,8.08,9.115,7.89,9.0,520000,0.0,1.0
2004-12-16,8.93,8.98,8.06,8.06,501000,8.93,8.98,8.06,8.06,501000,0.0,1.0
2004-12-17,9.49,9.94,8.92,9.08,379800,9.49,9.94,8.92,9.08,379800,0.0,1.0
2004-12-20,10.09,10.8,9.75,9.96,250500,10.09,10.8,9.75,9.96,250500,0.0,1.0
2004-12-21,10.0,10.26,9.5,10.09,169600,10.0,10.26,9.5,10.09,169600,0.0,1.0
2004-12-22,9.97,10.27,9.5,9.6,94000,9.97,10.27,9.5,9.6,94000,0.0,1.0
2004-12-23,9.75,10.2,9.57,10.2,77700,9.75,10.2,9.57,10.2,77700,0.0,1.0
2004-12-27,9.2,9.86,9.16,9.86,112600,9.2,9.86,9.16,9.86,112600,0.0,1.0
2004-12-28,9.22,9.43,9.14,9.22,76900,9.22,9.43,9.14,9.22,76900,0.0,1.0
2004-12-29,9.279,9.37,9.19,9.22,49800,9.279,9.37,9.19,9.22,49800,0.0,1.0
2004-12-30,9.17,9.27,9.06,9.21,54200,9.17,9.27,9.06,9.21,54200,0.0,1.0
2004-12-31,9.15,9.17,9.0,9.129,33400,9.15,9.17,9.0,9.129,33400,0.0,1.0
2005-01-03,9.0,9.34,9.0,9.05,55200,9.0,9.34,9.0,9.05,55200,0.0,1.0
2005-01-04,8.65,9.29,8.55,9.29,107000,8.65,9.29,8.55,9.29,107000,0.0,1.0
2005-01-05,8.77,9.05,8.3,8.6,74100,8.77,9.05,8.3,8.6,74100,0.0,1.0
2005-01-06,8.98,9.04,8.74,8.77,28800,8.98,9.04,8.74,8.77,28800,0.0,1.0
2005-01-07,8.98,9.2,8.75,9.1,17000,8.98,9.2,8.75,9.1,17000,0.0,1.0
2005-01-10,8.96,9.053,8.88,9.04,38900,8.96,9.053,8.88,9.04,38900,0.0,1.0
2005-01-11,8.6,8.96,8.54,8.95,64900,8.6,8.96,8.54,8.95,64900,0.0,1.0
2005-01-12,8.6,8.66,8.29,8.64,40900,8.6,8.66,8.29,8.64,40900,0.0,1.0
2005-01-13,9.0,9.05,8.4,8.58,352400,9.0,9.05,8.4,8.58,352400,0.0,1.0
2005-01-14,9.0,9.0,8.75,8.84,108600,9.0,9.0,8.75,8.84,108600,0.0,1.0
2005-01-18,8.83,9.35,8.25,9.0,96100,8.83,9.35,8.25,9.0,96100,0.0,1.0
2005-01-19,8.9,8.95,8.71,8.71,37200,8.9,8.95,8.71,8.71,37200,0.0,1.0
2005-01-20,8.4,8.94,8.31,8.76,83600,8.4,8.94,8.31,8.76,83600,0.0,1.0
2005-01-21,8.33,8.6,8.3,8.51,22200,8.33,8.6,8.3,8.51,22200,0.0,1.0
2005-01-24,8.41,8.51,8.19,8.51,37700,8.41,8.51,8.19,8.51,37700,0.0,1.0
2005-01-25,8.23,8.38,8.12,8.21,45800,8.23,8.38,8.12,8.21,45800,0.0,1.0
2005-01-26,8.18,8.35,8.07,8.35,35900,8.18,8.35,8.07,8.35,35900,0.0,1.0
2005-01-27,8.1,8.2,8.05,8.05,59800,8.1,8.2,8.05,8.05,59800,0.0,1.0
2005-01-28,8.4,8.85,8.29,8.67,200100,8.4,8.85,8.29,8.67,200100,0.0,1.0
2005-01-31,8.88,8.88,8.38,8.51,58100,8.88,8.88,8.38,8.51,58100,0.0,1.0
2005-02-01,9.02,9.2,8.8,8.95,168200,9.02,9.2,8.8,8.95,168200,0.0,1.0
2005-02-02,8.95,9.18,8.93,9.17,98100,8.95,9.18,8.93,9.17,98100,0.0,1.0
2005-02-03,9.39,9.399,8.91,8.92,93000,9.39,9.399,8.91,8.92,93000,0.0,1.0
2005-02-04,8.99,9.5,8.81,9.25,78900,8.99,9.5,8.81,9.25,78900,0.0,1.0
2005-02-07,9.0,9.03,8.75,8.75,49400,9.0,9.03,8.75,8.75,49400,0.0,1.0
2005-02-08,8.56,9.01,8.56,8.95,72600,8.56,9.01,8.56,8.95,72600,0.0,1.0
2005-02-09,8.98,8.98,8.61,8.75,20700,8.98,8.98,8.61,8.75,20700,0.0,1.0
2005-02-10,8.71,8.98,8.65,8.98,57500,8.71,8.98,8.65,8.98,57500,0.0,1.0
2005-02-11,8.448,8.71,8.34,8.71,140000,8.448,8.71,8.34,8.71,140000,0.0,1.0
2005-02-14,8.5,8.56,8.35,8.5,48100,8.5,8.56,8.35,8.5,48100,0.0,1.0
2005-02-15,8.66,8.75,8.45,8.45,133900,8.66,8.75,8.45,8.45,133900,0.0,1.0
2005-02-16,8.77,8.88,8.37,8.7,51200,8.77,8.88,8.37,8.7,51200,0.0,1.0
2005-02-17,8.78,9.14,8.66,8.79,72200,8.78,9.14,8.66,8.79,72200,0.0,1.0
2005-02-18,8.87,9.19,8.81,8.95,99500,8.87,9.19,8.81,8.95,99500,0.0,1.0
2005-02-22,9.25,9.68,9.07,9.21,357000,9.25,9.68,9.07,9.21,357000,0.0,1.0
2005-02-23,9.07,9.85,9.0,9.35,160800,9.07,9.85,9.0,9.35,160800,0.0,1.0
2005-02-24,11.55,12.89,9.96,10.0,2397500,11.55,12.89,9.96,10.0,2397500,0.0,1.0
2005-02-25,12.0,12.12,11.6,11.6,540000,12.0,12.12,11.6,11.6,540000,0.0,1.0
2005-02-28,12.1,12.1,11.75,12.05,246000,12.1,12.1,11.75,12.05,246000,0.0,1.0
2005-03-01,12.1,12.24,11.78,12.12,241000,12.1,12.24,11.78,12.12,241000,0.0,1.0
2005-03-02,11.47,12.1,11.15,12.03,251700,11.47,12.1,11.15,12.03,251700,0.0,1.0
2005-03-03,11.37,11.49,10.76,11.27,170100,11.37,11.49,10.76,11.27,170100,0.0,1.0
2005-03-04,11.06,11.63,11.0,11.4,104900,11.06,11.63,11.0,11.4,104900,0.0,1.0
2005-03-07,11.02,11.06,10.52,11.0,156500,11.02,11.06,10.52,11.0,156500,0.0,1.0
2005-03-08,11.09,11.411,10.94,10.94,170700,11.09,11.411,10.94,10.94,170700,0.0,1.0
2005-03-09,11.15,11.15,10.76,11.08,73200,11.15,11.15,10.76,11.08,73200,0.0,1.0
2005-03-10,11.16,11.25,10.869,11.16,72500,11.16,11.25,10.869,11.16,72500,0.0,1.0
2005-03-11,10.75,11.25,10.75,11.2,59900,10.75,11.25,10.75,11.2,59900,0.0,1.0
2005-03-14,10.93,11.075,10.7,10.7,65500,10.93,11.075,10.7,10.7,65500,0.0,1.0
2005-03-15,11.17,11.19,10.85,10.85,62100,11.17,11.19,10.85,10.85,62100,0.0,1.0
2005-03-16,11.43,11.5,10.77,10.88,77800,11.43,11.5,10.77,10.88,77800,0.0,1.0
2005-03-17,11.96,11.98,11.22,11.39,138800,11.96,11.98,11.22,11.39,138800,0.0,1.0
2005-03-18,11.8,12.02,11.44,12.0,124800,11.8,12.02,11.44,12.0,124800,0.0,1.0
2005-03-21,11.89,12.0,11.52,12.0,55900,11.89,12.0,11.52,12.0,55900,0.0,1.0
2005-03-22,12.05,12.25,11.7,11.7,116900,12.05,12.25,11.7,11.7,116900,0.0,1.0
2005-03-23,12.74,12.87,11.91,12.0,169900,12.74,12.87,11.91,12.0,169900,0.0,1.0
2005-03-24,12.79,12.8,12.36,12.79,85200,12.79,12.8,12.36,12.79,85200,0.0,1.0
2005-03-28,13.32,13.33,12.55,13.0,133700,13.32,13.33,12.55,13.0,133700,0.0,1.0
2005-03-29,12.32,13.49,11.85,13.3,187200,12.32,13.49,11.85,13.3,187200,0.0,1.0
2005-03-30,12.04,12.42,11.76,12.24,105900,12.04,12.42,11.76,12.24,105900,0.0,1.0
2005-03-31,12.8,12.9,12.0,12.0,85000,12.8,12.9,12.0,12.0,85000,0.0,1.0
2005-04-01,12.99,13.34,12.39,12.85,97700,12.99,13.34,12.39,12.85,97700,0.0,1.0
2005-04-04,14.0,14.51,12.99,12.99,197600,14.0,14.51,12.99,12.99,197600,0.0,1.0
2005-04-05,14.19,14.19,13.75,14.0,120800,14.19,14.19,13.75,14.0,120800,0.0,1.0
2005-04-06,14.05,14.25,13.66,14.25,94100,14.05,14.25,13.66,14.25,94100,0.0,1.0
2005-04-07,14.18,14.32,13.96,14.0,42700,14.18,14.32,13.96,14.0,42700,0.0,1.0
2005-04-08,14.615,14.63,14.01,14.25,88100,14.615,14.63,14.01,14.25,88100,0.0,1.0
2005-04-11,14.55,15.0,14.33,14.63,118300,14.55,15.0,14.33,14.63,118300,0.0,1.0
2005-04-12,13.64,14.5,12.84,14.35,241900,13.64,14.5,12.84,14.35,241900,0.0,1.0
2005-04-13,13.7,13.88,13.28,13.53,90500,13.7,13.88,13.28,13.53,90500,0.0,1.0
2005-04-14,13.6,13.74,13.27,13.63,85600,13.6,13.74,13.27,13.63,85600,0.0,1.0
2005-04-15,13.0,13.38,12.98,13.26,102100,13.0,13.38,12.98,13.26,102100,0.0,1.0
2005-04-18,12.18,13.54,12.1,13.0,108700,12.18,13.54,12.1,13.0,108700,0.0,1.0
2005-04-19,13.07,13.18,12.1,12.1,122900,13.07,13.18,12.1,12.1,122900,0.0,1.0
2005-04-20,12.55,13.18,12.35,12.93,49800,12.55,13.18,12.35,12.93,49800,0.0,1.0
2005-04-21,12.69,12.84,12.358,12.358,68400,12.69,12.84,12.358,12.358,68400,0.0,1.0
2005-04-22,13.945,14.02,12.54,12.88,122400,13.945,14.02,12.54,12.88,122400,0.0,1.0
2005-04-25,14.33,14.87,13.55,14.1,208900,14.33,14.87,13.55,14.1,208900,0.0,1.0
2005-04-26,13.46,14.68,13.251,14.4,173500,13.46,14.68,13.251,14.4,173500,0.0,1.0
2005-04-27,12.57,13.15,12.15,13.15,202000,12.57,13.15,12.15,13.15,202000,0.0,1.0
2005-04-28,14.46,14.73,12.25,12.6,307400,14.46,14.73,12.25,12.6,307400,0.0,1.0
2005-04-29,14.77,15.18,14.03,14.57,278900,14.77,15.18,14.03,14.57,278900,0.0,1.0
2005-05-02,14.77,15.18,14.13,14.68,122900,14.77,15.18,14.13,14.68,122900,0.0,1.0
2005-05-03,15.91,16.0,14.5,14.5,263100,15.91,16.0,14.5,14.5,263100,0.0,1.0
2005-05-04,16.25,16.43,15.67,15.9,198700,16.25,16.43,15.67,15.9,198700,0.0,1.0
2005-05-05,15.62,16.5,15.19,16.43,182100,15.62,16.5,15.19,16.43,182100,0.0,1.0
2005-05-06,15.9,16.14,15.6,15.6,97000,15.9,16.14,15.6,15.6,97000,0.0,1.0
2005-05-09,16.9,16.96,15.9,16.0,185300,16.9,16.96,15.9,16.0,185300,0.0,1.0
2005-05-10,16.73,16.99,16.25,16.75,174500,16.73,16.99,16.25,16.75,174500,0.0,1.0
2005-05-11,17.0,17.21,16.83,16.9,206600,17.0,17.21,16.83,16.9,206600,0.0,1.0
2005-05-12,17.0,17.03,16.75,16.75,161600,17.0,17.03,16.75,16.75,161600,0.0,1.0
2005-05-13,16.24,16.88,15.9,16.88,175400,16.24,16.88,15.9,16.88,175400,0.0,1.0
2005-05-16,15.6,16.28,15.24,16.24,73800,15.6,16.28,15.24,16.24,73800,0.0,1.0
2005-05-17,15.89,16.12,14.96,15.49,126400,15.89,16.12,14.96,15.49,126400,0.0,1.0
2005-05-18,15.65,16.088,15.27,15.97,89800,15.65,16.088,15.27,15.97,89800,0.0,1.0
2005-05-19,15.44,15.95,15.37,15.89,102200,15.44,15.95,15.37,15.89,102200,0.0,1.0
2005-05-20,15.57,16.0,15.16,15.25,120700,15.57,16.0,15.16,15.25,120700,0.0,1.0
2005-05-23,15.32,15.78,15.241,15.58,38100,15.32,15.78,15.241,15.58,38100,0.0,1.0
2005-05-24,15.1,15.3299,14.892,15.2,77700,15.1,15.3299,14.892,15.2,77700,0.0,1.0
2005-05-25,14.6,14.95,14.36,14.95,161400,14.6,14.95,14.36,14.95,161400,0.0,1.0
2005-05-26,15.599,15.8,14.35,14.82,162100,15.599,15.8,14.35,14.82,162100,0.0,1.0
2005-05-27,15.63,15.8,15.46,15.62,44800,15.63,15.8,15.46,15.62,44800,0.0,1.0
2005-05-31,15.06,15.61,14.71,15.55,95500,15.06,15.61,14.71,15.55,95500,0.0,1.0
2005-06-01,15.3,15.6,15.2101,15.42,54300,15.3,15.6,15.2101,15.42,54300,0.0,1.0
2005-06-02,14.43,15.15,14.3001,15.13,128700,14.43,15.15,14.3001,15.13,128700,0.0,1.0
2005-06-03,13.9,14.5,13.8,14.4,94400,13.9,14.5,13.8,14.4,94400,0.0,1.0
2005-06-06,14.15,14.35,13.9,14.1,53900,14.15,14.35,13.9,14.1,53900,0.0,1.0
2005-06-07,13.66,14.31,13.52,14.11,76400,13.66,14.31,13.52,14.11,76400,0.0,1.0
2005-06-08,13.0,13.61,12.7,13.5,158200,13.0,13.61,12.7,13.5,158200,0.0,1.0
2005-06-09,13.48,13.89,12.66,13.02,124000,13.48,13.89,12.66,13.02,124000,0.0,1.0
2005-06-10,12.9,13.55,12.9,13.42,49400,12.9,13.55,12.9,13.42,49400,0.0,1.0
2005-06-13,12.85,13.22,12.83,12.88,74100,12.85,13.22,12.83,12.88,74100,0.0,1.0
2005-06-14,13.46,13.67,12.8,12.81,64300,13.46,13.67,12.8,12.81,64300,0.0,1.0
2005-06-15,13.28,13.56,13.06,13.52,54000,13.28,13.56,13.06,13.52,54000,0.0,1.0
2005-06-16,13.46,13.46,13.16,13.45,32300,13.46,13.46,13.16,13.45,32300,0.0,1.0
2005-06-17,13.43,13.86,13.34,13.55,37300,13.43,13.86,13.34,13.55,37300,0.0,1.0
2005-06-20,13.6,13.85,13.06,13.33,37900,13.6,13.85,13.06,13.33,37900,0.0,1.0
2005-06-21,13.32,13.67,13.2,13.58,36800,13.32,13.67,13.2,13.58,36800,0.0,1.0
2005-06-22,13.18,13.37,13.05,13.28,31300,13.18,13.37,13.05,13.28,31300,0.0,1.0
2005-06-23,13.19,13.33,13.05,13.11,29900,13.19,13.33,13.05,13.11,29900,0.0,1.0
2005-06-24,13.532,13.7,13.15,13.21,46700,13.532,13.7,13.15,13.21,46700,0.0,1.0
2005-06-27,11.75,12.7,11.6501,12.57,345500,11.75,12.7,11.6501,12.57,345500,0.0,1.0
2005-06-28,11.31,11.77,11.06,11.43,218400,11.31,11.77,11.06,11.43,218400,0.0,1.0
2005-06-29,11.47,11.72,11.31,11.31,121500,11.47,11.72,11.31,11.31,121500,0.0,1.0
2005-06-30,11.49,11.71,11.13,11.41,95700,11.49,11.71,11.13,11.41,95700,0.0,1.0
2005-07-01,11.29,11.79,11.13,11.78,46200,11.29,11.79,11.13,11.78,46200,0.0,1.0
2005-07-05,11.29,11.66,11.18,11.21,70800,11.29,11.66,11.18,11.21,70800,0.0,1.0
2005-07-06,10.97,11.35,10.92,11.35,137800,10.97,11.35,10.92,11.35,137800,0.0,1.0
2005-07-07,10.97,11.21,10.86,11.0,34800,10.97,11.21,10.86,11.0,34800,0.0,1.0
2005-07-08,10.92,11.15,10.9,10.92,40300,10.92,11.15,10.9,10.92,40300,0.0,1.0
2005-07-11,11.24,11.62,11.03,11.045,72000,11.24,11.62,11.03,11.045,72000,0.0,1.0
2005-07-12,12.31,12.42,11.41,11.45,137000,12.31,12.42,11.41,11.45,137000,0.0,1.0
2005-07-13,12.32,12.66,12.17,12.49,106000,12.32,12.66,12.17,12.49,106000,0.0,1.0
2005-07-14,11.616,12.63,11.56,12.4,144000,11.616,12.63,11.56,12.4,144000,0.0,1.0
2005-07-15,12.01,12.15,11.75,11.78,40900,12.01,12.15,11.75,11.78,40900,0.0,1.0
2005-07-18,12.45,12.53,11.898,12.0,65600,12.45,12.53,11.898,12.0,65600,0.0,1.0
2005-07-19,12.65,12.74,12.18,12.48,55200,12.65,12.74,12.18,12.48,55200,0.0,1.0
2005-07-20,12.51,12.75,12.23,12.65,46200,12.51,12.75,12.23,12.65,46200,0.0,1.0
2005-07-21,12.56,12.898,12.3,12.47,83700,12.56,12.898,12.3,12.47,83700,0.0,1.0
2005-07-22,12.56,12.83,12.35,12.52,62500,12.56,12.83,12.35,12.52,62500,0.0,1.0
2005-07-25,12.06,12.59,11.9122,12.46,62400,12.06,12.59,11.9122,12.46,62400,0.0,1.0
2005-07-26,12.0,12.22,11.96,12.06,57700,12.0,12.22,11.96,12.06,57700,0.0,1.0
2005-07-27,12.24,12.44,11.822,12.0,42600,12.24,12.44,11.822,12.0,42600,0.0,1.0
2005-07-28,11.95,12.29,11.87,12.19,62900,11.95,12.29,11.87,12.19,62900,0.0,1.0
2005-07-29,12.55,12.64,11.87,11.88,125500,12.55,12.64,11.87,11.88,125500,0.0,1.0
2005-08-01,12.61,12.86,12.21,12.42,101700,12.61,12.86,12.21,12.42,101700,0.0,1.0
2005-08-02,13.61,13.64,12.65,12.65,121500,13.61,13.64,12.65,12.65,121500,0.0,1.0
2005-08-03,14.365,14.4899,13.51,13.59,133900,14.365,14.4899,13.51,13.59,133900,0.0,1.0
2005-08-04,14.07,14.39,14.01,14.31,47800,14.07,14.39,14.01,14.31,47800,0.0,1.0
2005-08-05,13.51,14.146,13.3,14.03,66900,13.51,14.146,13.3,14.03,66900,0.0,1.0
2005-08-08,13.32,13.67,13.16,13.5,52200,13.32,13.67,13.16,13.5,52200,0.0,1.0
2005-08-09,12.97,13.32,12.67,13.32,31100,12.97,13.32,12.67,13.32,31100,0.0,1.0
2005-08-10,12.83,13.13,12.65,12.88,59100,12.83,13.13,12.65,12.88,59100,0.0,1.0
2005-08-11,13.64,13.95,12.81,12.81,51100,13.64,13.95,12.81,12.81,51100,0.0,1.0
2005-08-12,13.74,13.85,12.99,13.85,51000,13.74,13.85,12.99,13.85,51000,0.0,1.0
2005-08-15,13.23,13.9,13.07,13.87,101200,13.23,13.9,13.07,13.87,101200,0.0,1.0
2005-08-16,13.26,13.58,13.13,13.13,23000,13.26,13.58,13.13,13.13,23000,0.0,1.0
2005-08-17,13.33,13.6,13.24,13.24,21600,13.33,13.6,13.24,13.24,21600,0.0,1.0
2005-08-18,14.01,14.13,13.25,13.39,43900,14.01,14.13,13.25,13.39,43900,0.0,1.0
2005-08-19,13.53,14.0,13.5,14.0,25800,13.53,14.0,13.5,14.0,25800,0.0,1.0
2005-08-22,13.61,13.62,13.4,13.42,25200,13.61,13.62,13.4,13.42,25200,0.0,1.0
2005-08-23,14.05,14.122,13.39,13.71,41900,14.05,14.122,13.39,13.71,41900,0.0,1.0
2005-08-24,13.81,14.08,13.66,14.05,22500,13.81,14.08,13.66,14.05,22500,0.0,1.0
2005-08-25,14.06,14.18,13.81,13.85,17300,14.06,14.18,13.81,13.85,17300,0.0,1.0
2005-08-26,13.39,14.05,13.31,14.05,41900,13.39,14.05,13.31,14.05,41900,0.0,1.0
2005-08-29,12.99,13.418,12.59,13.33,73600,12.99,13.418,12.59,13.33,73600,0.0,1.0
2005-08-30,12.93,13.02,12.74,13.02,26700,12.93,13.02,12.74,13.02,26700,0.0,1.0
2005-08-31,12.7,12.94,12.56,12.828,36500,12.7,12.94,12.56,12.828,36500,0.0,1.0
2005-09-01,13.3,13.5,12.53,12.56,33500,13.3,13.5,12.53,12.56,33500,0.0,1.0
2005-09-02,13.4,13.69,12.8,13.47,44300,13.4,13.69,12.8,13.47,44300,0.0,1.0
2005-09-06,12.68,13.42,12.67,13.4,71900,12.68,13.42,12.67,13.4,71900,0.0,1.0
2005-09-07,13.06,13.12,12.57,12.68,99300,13.06,13.12,12.57,12.68,99300,0.0,1.0
2005-09-08,12.4,13.015,12.28,13.015,41500,12.4,13.015,12.28,13.015,41500,0.0,1.0
2005-09-09,12.66,12.75,12.28,12.41,35000,12.66,12.75,12.28,12.41,35000,0.0,1.0
2005-09-12,12.47,12.62,12.21,12.6,42900,12.47,12.62,12.21,12.6,42900,0.0,1.0
2005-09-13,12.41,13.0,12.22,12.27,52800,12.41,13.0,12.22,12.27,52800,0.0,1.0
2005-09-14,12.54,12.79,12.42,12.42,19800,12.54,12.79,12.42,12.42,19800,0.0,1.0
2005-09-15,12.18,12.4,12.15,12.4,15000,12.18,12.4,12.15,12.4,15000,0.0,1.0
2005-09-16,12.19,12.26,11.96,12.14,34400,12.19,12.26,11.96,12.14,34400,0.0,1.0
2005-09-19,11.87,12.28,11.79,12.28,26400,11.87,12.28,11.79,12.28,26400,0.0,1.0
2005-09-20,11.82,12.19,11.65,11.9,33500,11.82,12.19,11.65,11.9,33500,0.0,1.0
2005-09-21,12.28,12.81,11.73,11.73,39500,12.28,12.81,11.73,11.73,39500,0.0,1.0
2005-09-22,11.49,12.14,11.49,12.14,50700,11.49,12.14,11.49,12.14,50700,0.0,1.0
2005-09-23,11.21,11.41,10.94,11.04,83900,11.21,11.41,10.94,11.04,83900,0.0,1.0
2005-09-26,10.42,11.444,10.41,11.22,68400,10.42,11.444,10.41,11.22,68400,0.0,1.0
2005-09-27,10.28,10.69,10.13,10.42,80900,10.28,10.69,10.13,10.42,80900,0.0,1.0
2005-09-28,11.0,11.14,10.22,10.38,52800,11.0,11.14,10.22,10.38,52800,0.0,1.0
2005-09-29,11.47,11.59,10.95,10.95,33500,11.47,11.59,10.95,10.95,33500,0.0,1.0
2005-09-30,11.82,11.95,11.48,11.48,28300,11.82,11.95,11.48,11.48,28300,0.0,1.0
2005-10-03,11.85,11.934,11.77,11.9,13100,11.85,11.934,11.77,11.9,13100,0.0,1.0
2005-10-04,11.39,11.8,10.96,11.8,20500,11.39,11.8,10.96,11.8,20500,0.0,1.0
2005-10-05,11.2,11.262,10.95,11.22,11300,11.2,11.262,10.95,11.22,11300,0.0,1.0
2005-10-06,11.031,11.11,10.96,11.05,18000,11.031,11.11,10.96,11.05,18000,0.0,1.0
2005-10-07,10.9,11.12,10.5,10.98,32200,10.9,11.12,10.5,10.98,32200,0.0,1.0
2005-10-10,10.79,10.82,10.78,10.81,13700,10.79,10.82,10.78,10.81,13700,0.0,1.0
2005-10-11,10.69,11.19,10.318,10.78,76900,10.69,11.19,10.318,10.78,76900,0.0,1.0
2005-10-12,10.9,11.09,10.47,10.68,20100,10.9,11.09,10.47,10.68,20100,0.0,1.0
2005-10-13,10.5599,10.75,10.46,10.7201,54600,10.5599,10.75,10.46,10.7201,54600,0.0,1.0
2005-10-14,10.52,10.65,10.15,10.65,100300,10.52,10.65,10.15,10.65,100300,0.0,1.0
2005-10-17,10.62,10.63,10.45,10.5,10900,10.62,10.63,10.45,10.5,10900,0.0,1.0
2005-10-18,11.89,11.97,10.45,10.45,55400,11.89,11.97,10.45,10.45,55400,0.0,1.0
2005-10-19,11.86,12.75,11.75,12.43,145500,11.86,12.75,11.75,12.43,145500,0.0,1.0
2005-10-20,11.37,11.95,11.13,11.95,45100,11.37,11.95,11.13,11.95,45100,0.0,1.0
2005-10-21,11.87,12.0,11.41,11.41,46900,11.87,12.0,11.41,11.41,46900,0.0,1.0
2005-10-24,11.95,11.99,11.8,11.93,19900,11.95,11.99,11.8,11.93,19900,0.0,1.0
2005-10-25,11.87,12.1,11.77,11.8,22200,11.87,12.1,11.77,11.8,22200,0.0,1.0
2005-10-26,12.01,12.1,11.9,11.95,28600,12.01,12.1,11.9,11.95,28600,0.0,1.0
2005-10-27,12.6,12.61,12.0,12.0,161200,12.6,12.61,12.0,12.0,161200,0.0,1.0
2005-10-28,12.26,12.8,12.24,12.66,36200,12.26,12.8,12.24,12.66,36200,0.0,1.0
2005-10-31,12.34,12.43,11.91,12.35,20200,12.34,12.43,11.91,12.35,20200,0.0,1.0
2005-11-01,12.25,12.41,12.1,12.2575,20400,12.25,12.41,12.1,12.2575,20400,0.0,1.0
2005-11-02,12.46,12.68,12.037,12.06,44600,12.46,12.68,12.037,12.06,44600,0.0,1.0
2005-11-03,12.46,12.69,12.45,12.46,30600,12.46,12.69,12.45,12.46,30600,0.0,1.0
2005-11-04,12.88,13.24,12.5,12.59,29800,12.88,13.24,12.5,12.59,29800,0.0,1.0
2005-11-07,12.6,13.45,12.58,13.21,36100,12.6,13.45,12.58,13.21,36100,0.0,1.0
2005-11-08,12.5,13.27,12.39,12.62,65700,12.5,13.27,12.39,12.62,65700,0.0,1.0
2005-11-09,11.79,12.31,11.63,12.31,82000,11.79,12.31,11.63,12.31,82000,0.0,1.0
2005-11-10,11.53,11.83,11.35,11.7,24700,11.53,11.83,11.35,11.7,24700,0.0,1.0
2005-11-11,11.37,11.73,11.36,11.6365,27200,11.37,11.73,11.36,11.6365,27200,0.0,1.0
2005-11-14,11.45,11.59,11.36,11.36,14900,11.45,11.59,11.36,11.36,14900,0.0,1.0
2005-11-15,11.65,11.83,11.56,11.6,24500,11.65,11.83,11.56,11.6,24500,0.0,1.0
2005-11-16,11.56,11.85,11.48,11.74,13800,11.56,11.85,11.48,11.74,13800,0.0,1.0
2005-11-17,11.35,11.72,11.3,11.48,39200,11.35,11.72,11.3,11.48,39200,0.0,1.0
2005-11-18,11.54,11.6,11.27,11.27,22200,11.54,11.6,11.27,11.27,22200,0.0,1.0
2005-11-21,11.76,12.0,11.57,11.64,22000,11.76,12.0,11.57,11.64,22000,0.0,1.0
2005-11-22,11.45,11.88,11.1235,11.82,36200,11.45,11.88,11.1235,11.82,36200,0.0,1.0
2005-11-23,11.35,11.56,11.35,11.35,11900,11.35,11.56,11.35,11.35,11900,0.0,1.0
2005-11-25,11.44,11.59,11.3301,11.59,3900,11.44,11.59,11.3301,11.59,3900,0.0,1.0
2005-11-28,12.03,12.1,11.3,11.3,48400,12.03,12.1,11.3,11.3,48400,0.0,1.0
2005-11-29,11.44,12.07,11.12,12.07,68600,11.44,12.07,11.12,12.07,68600,0.0,1.0
2005-11-30,11.81,11.94,11.45,11.45,134100,11.81,11.94,11.45,11.45,134100,0.0,1.0
2005-12-01,12.18,12.27,11.99,11.99,61800,12.18,12.27,11.99,11.99,61800,0.0,1.0
2005-12-02,12.02,12.28,12.02,12.28,59600,12.02,12.28,12.02,12.28,59600,0.0,1.0
2005-12-05,12.25,12.25,12.08,12.08,107400,12.25,12.25,12.08,12.08,107400,0.0,1.0
2005-12-06,12.32,12.43,12.23,12.27,260700,12.32,12.43,12.23,12.27,260700,0.0,1.0
2005-12-07,12.34,12.44,12.22,12.43,46900,12.34,12.44,12.22,12.43,46900,0.0,1.0
2005-12-08,12.21,12.44,12.0,12.44,90300,12.21,12.44,12.0,12.44,90300,0.0,1.0
2005-12-09,12.1,12.33,11.91,12.21,385600,12.1,12.33,11.91,12.21,385600,0.0,1.0
2005-12-12,11.93,12.1,11.86,11.98,69100,11.93,12.1,11.86,11.98,69100,0.0,1.0
2005-12-13,11.95,12.14,11.76,11.9,68200,11.95,12.14,11.76,11.9,68200,0.0,1.0
2005-12-14,11.92,12.0,11.86,11.89,26900,11.92,12.0,11.86,11.89,26900,0.0,1.0
2005-12-15,11.78,12.171,11.78,11.85,29400,11.78,12.171,11.78,11.85,29400,0.0,1.0
2005-12-16,11.82,11.96,11.75,11.96,36900,11.82,11.96,11.75,11.96,36900,0.0,1.0
2005-12-19,11.82,12.0,11.78,11.83,14300,11.82,12.0,11.78,11.83,14300,0.0,1.0
2005-12-20,11.54,11.97,11.5,11.97,100300,11.54,11.97,11.5,11.97,100300,0.0,1.0
2005-12-21,11.75,11.85,11.5,11.5,30600,11.75,11.85,11.5,11.5,30600,0.0,1.0
2005-12-22,11.74,11.94,11.65,11.94,14500,11.74,11.94,11.65,11.94,14500,0.0,1.0
2005-12-23,11.67,11.8,11.58,11.75,9200,11.67,11.8,11.58,11.75,9200,0.0,1.0
2005-12-27,11.75,11.9,11.64,11.7,50000,11.75,11.9,11.64,11.7,50000,0.0,1.0
2005-12-28,11.75,11.92,11.61,11.75,16400,11.75,11.92,11.61,11.75,16400,0.0,1.0
2005-12-29,11.65,11.75,11.45,11.75,24800,11.65,11.75,11.45,11.75,24800,0.0,1.0
2005-12-30,11.69,11.73,11.46,11.5,38200,11.69,11.73,11.46,11.5,38200,0.0,1.0
2006-01-03,11.54,11.75,11.47,11.75,102100,11.54,11.75,11.47,11.75,102100,0.0,1.0
2006-01-04,11.51,11.75,11.5,11.71,116600,11.51,11.75,11.5,11.71,116600,0.0,1.0
2006-01-05,11.38,11.75,11.27,11.5,108900,11.38,11.75,11.27,11.5,108900,0.0,1.0
2006-01-06,11.53,11.671,11.42,11.42,49400,11.53,11.671,11.42,11.42,49400,0.0,1.0
2006-01-09,10.87,11.64,10.86,11.58,97400,10.87,11.64,10.86,11.58,97400,0.0,1.0
2006-01-10,10.6915,10.99,10.5,10.87,49200,10.6915,10.99,10.5,10.87,49200,0.0,1.0
2006-01-11,10.65,10.9,10.65,10.83,53100,10.65,10.9,10.65,10.83,53100,0.0,1.0
2006-01-12,10.97,11.14,10.64,10.68,46100,10.97,11.14,10.64,10.68,46100,0.0,1.0
2006-01-13,11.05,11.48,11.01,11.08,47400,11.05,11.48,11.01,11.08,47400,0.0,1.0
2006-01-17,10.97,11.3,10.54,11.16,92500,10.97,11.3,10.54,11.16,92500,0.0,1.0
2006-01-18,11.17,11.37,11.02,11.02,28600,11.17,11.37,11.02,11.02,28600,0.0,1.0
2006-01-19,11.11,11.2,11.1,11.2,56400,11.11,11.2,11.1,11.2,56400,0.0,1.0
2006-01-20,11.14,11.2,10.9,11.07,26600,11.14,11.2,10.9,11.07,26600,0.0,1.0
2006-01-23,10.81,11.27,10.76,11.16,64600,10.81,11.27,10.76,11.16,64600,0.0,1.0
2006-01-24,10.5,10.87,10.48,10.87,99000,10.5,10.87,10.48,10.87,99000,0.0,1.0
2006-01-25,10.51,10.65,10.45,10.5,31900,10.51,10.65,10.45,10.5,31900,0.0,1.0
2006-01-26,10.51,10.77,10.45,10.51,62600,10.51,10.77,10.45,10.51,62600,0.0,1.0
2006-01-27,10.5,10.56,10.4,10.5,63400,10.5,10.56,10.4,10.5,63400,0.0,1.0
2006-01-30,10.35,10.58,10.3101,10.45,87300,10.35,10.58,10.3101,10.45,87300,0.0,1.0
2006-01-31,10.07,10.5,10.04,10.5,95200,10.07,10.5,10.04,10.5,95200,0.0,1.0
2006-02-01,10.25,10.43,9.95,10.1,334800,10.25,10.43,9.95,10.1,334800,0.0,1.0
2006-02-02,10.46,10.47,10.27,10.4,178400,10.46,10.47,10.27,10.4,178400,0.0,1.0
2006-02-03,10.86,10.95,10.52,10.52,228200,10.86,10.95,10.52,10.52,228200,0.0,1.0
2006-02-06,11.05,11.5,10.86,10.9,166200,11.05,11.5,10.86,10.9,166200,0.0,1.0
2006-02-07,10.95,11.25,10.88,11.11,117700,10.95,11.25,10.88,11.11,117700,0.0,1.0
2006-02-08,11.05,11.199,10.88,10.95,82300,11.05,11.199,10.88,10.95,82300,0.0,1.0
2006-02-09,11.35,11.45,11.05,11.11,103700,11.35,11.45,11.05,11.11,103700,0.0,1.0
2006-02-10,11.47,11.52,11.23,11.29,174600,11.47,11.52,11.23,11.29,174600,0.0,1.0
2006-02-13,11.75,11.8,11.42,11.52,121400,11.75,11.8,11.42,11.52,121400,0.0,1.0
2006-02-14,11.75,11.79,11.6,11.79,161700,11.75,11.79,11.6,11.79,161700,0.0,1.0
2006-02-15,12.07,12.25,11.52,11.79,177000,12.07,12.25,11.52,11.79,177000,0.0,1.0
2006-02-16,12.09,12.22,12.0,12.2,159300,12.09,12.22,12.0,12.2,159300,0.0,1.0
2006-02-17,13.03,13.52,12.44,12.57,266900,13.03,13.52,12.44,12.57,266900,0.0,1.0
2006-02-21,13.93,14.0,13.15,13.18,323100,13.93,14.0,13.15,13.18,323100,0.0,1.0
2006-02-22,14.1,14.23,13.56,14.09,146800,14.1,14.23,13.56,14.09,146800,0.0,1.0
2006-02-23,13.86,14.23,13.81,14.1,131200,13.86,14.23,13.81,14.1,131200,0.0,1.0
2006-02-24,14.25,14.25,13.84,13.86,82800,14.25,14.25,13.84,13.86,82800,0.0,1.0
2006-02-27,14.5,14.95,14.25,14.35,190600,14.5,14.95,14.25,14.35,190600,0.0,1.0
2006-02-28,13.72,14.49,13.35,14.3,169100,13.72,14.49,13.35,14.3,169100,0.0,1.0
2006-03-01,14.344,14.6,13.89,13.89,120800,14.344,14.6,13.89,13.89,120800,0.0,1.0
2006-03-02,14.04,14.63,13.9,14.6,128700,14.04,14.63,13.9,14.6,128700,0.0,1.0
2006-03-03,12.32,13.65,12.0,13.48,452900,12.32,13.65,12.0,13.48,452900,0.0,1.0
2006-03-06,13.22,13.22,11.806,12.29,319900,13.22,13.22,11.806,12.29,319900,0.0,1.0
2006-03-07,12.81,13.28,12.53,13.24,107200,12.81,13.28,12.53,13.24,107200,0.0,1.0
2006-03-08,12.91,13.0,12.51,12.84,104000,12.91,13.0,12.51,12.84,104000,0.0,1.0
2006-03-09,12.9,13.13,12.8,12.88,44800,12.9,13.13,12.8,12.88,44800,0.0,1.0
2006-03-10,12.93,13.0,12.62,12.93,57700,12.93,13.0,12.62,12.93,57700,0.0,1.0
2006-03-13,13.02,13.15,12.75,12.91,87300,13.02,13.15,12.75,12.91,87300,0.0,1.0
2006-03-14,12.54,13.05,12.43,13.05,135300,12.54,13.05,12.43,13.05,135300,0.0,1.0
2006-03-15,12.21,12.7399,12.1,12.51,106500,12.21,12.7399,12.1,12.51,106500,0.0,1.0
2006-03-16,11.57,12.39,11.37,12.21,159000,11.57,12.39,11.37,12.21,159000,0.0,1.0
2006-03-17,11.59,11.81,11.57,11.57,70400,11.59,11.81,11.57,11.57,70400,0.0,1.0
2006-03-20,11.57,11.59,11.1,11.59,116700,11.57,11.59,11.1,11.59,116700,0.0,1.0
2006-03-21,11.19,11.59,11.18,11.59,163200,11.19,11.59,11.18,11.59,163200,0.0,1.0
2006-03-22,11.36,11.46,11.12,11.22,107400,11.36,11.46,11.12,11.22,107400,0.0,1.0
2006-03-23,11.52,11.67,11.2,11.28,60100,11.52,11.67,11.2,11.28,60100,0.0,1.0
2006-03-24,11.45,11.67,11.21,11.55,93200,11.45,11.67,11.21,11.55,93200,0.0,1.0
2006-03-27,11.63,11.78,11.27,11.48,73800,11.63,11.78,11.27,11.48,73800,0.0,1.0
2006-03-28,11.78,12.0,11.37,11.66,104900,11.78,12.0,11.37,11.66,104900,0.0,1.0
2006-03-29,11.79,12.05,11.64,11.81,48900,11.79,12.05,11.64,11.81,48900,0.0,1.0
2006-03-30,11.78,12.0,11.7,11.82,72600,11.78,12.0,11.7,11.82,72600,0.0,1.0
2006-03-31,12.22,12.37,11.75,11.81,84800,12.22,12.37,11.75,11.81,84800,0.0,1.0
2006-04-03,12.26,12.51,12.12,12.25,113100,12.26,12.51,12.12,12.25,113100,0.0,1.0
2006-04-04,11.75,12.36,11.672,12.23,138700,11.75,12.36,11.672,12.23,138700,0.0,1.0
2006-04-05,11.85,11.89,11.66,11.76,101800,11.85,11.89,11.66,11.76,101800,0.0,1.0
2006-04-06,11.81,11.98,11.5,11.88,63900,11.81,11.98,11.5,11.88,63900,0.0,1.0
2006-04-07,11.48,12.17,11.43,11.78,145400,11.48,12.17,11.43,11.78,145400,0.0,1.0
2006-04-10,11.74,11.89,11.29,11.37,61200,11.74,11.89,11.29,11.37,61200,0.0,1.0
2006-04-11,11.5,11.89,11.39,11.71,80900,11.5,11.89,11.39,11.71,80900,0.0,1.0
2006-04-12,11.1,11.7,11.0,11.64,95400,11.1,11.7,11.0,11.64,95400,0.0,1.0
2006-04-13,11.13,11.37,11.0,11.07,46300,11.13,11.37,11.0,11.07,46300,0.0,1.0
2006-04-17,11.67,11.7,11.02,11.21,104700,11.67,11.7,11.02,11.21,104700,0.0,1.0
2006-04-18,11.47,11.98,11.3,11.67,92000,11.47,11.98,11.3,11.67,92000,0.0,1.0
2006-04-19,11.7,11.83,11.49,11.5,47800,11.7,11.83,11.49,11.5,47800,0.0,1.0
2006-04-20,11.42,11.79,11.07,11.73,59200,11.42,11.79,11.07,11.73,59200,0.0,1.0
2006-04-21,11.4,11.66,11.4,11.56,45300,11.4,11.66,11.4,11.56,45300,0.0,1.0
2006-04-24,11.44,11.6,11.2,11.4,47500,11.44,11.6,11.2,11.4,47500,0.0,1.0
2006-04-25,12.03,12.03,11.29,11.35,55000,12.03,12.03,11.29,11.35,55000,0.0,1.0
2006-04-26,11.17,12.24,10.75,12.06,167800,11.17,12.24,10.75,12.06,167800,0.0,1.0
2006-04-27,11.28,11.41,10.95,11.12,94900,11.28,11.41,10.95,11.12,94900,0.0,1.0
2006-04-28,11.5,11.82,11.01,11.28,119300,11.5,11.82,11.01,11.28,119300,0.0,1.0
2006-05-01,11.47,11.62,11.32,11.47,31800,11.47,11.62,11.32,11.47,31800,0.0,1.0
2006-05-02,10.74,11.58,10.58,11.44,128200,10.74,11.58,10.58,11.44,128200,0.0,1.0
2006-05-03,10.46,10.72,10.2,10.71,105300,10.46,10.72,10.2,10.71,105300,0.0,1.0
2006-05-04,10.35,10.67,10.17,10.45,88400,10.35,10.67,10.17,10.45,88400,0.0,1.0
2006-05-05,10.87,10.87,10.27,10.32,104200,10.87,10.87,10.27,10.32,104200,0.0,1.0
2006-05-08,11.45,11.49,10.77,10.9,67700,11.45,11.49,10.77,10.9,67700,0.0,1.0
2006-05-09,11.21,11.46,11.07,11.46,24500,11.21,11.46,11.07,11.46,24500,0.0,1.0
2006-05-10,11.07,11.53,10.93,11.24,31000,11.07,11.53,10.93,11.24,31000,0.0,1.0
2006-05-11,10.91,11.22,10.91,11.1,18800,10.91,11.22,10.91,11.1,18800,0.0,1.0
2006-05-12,10.96,11.2,10.91,11.19,23300,10.96,11.2,10.91,11.19,23300,0.0,1.0
2006-05-15,11.09,11.1,10.77,10.93,50700,11.09,11.1,10.77,10.93,50700,0.0,1.0
2006-05-16,10.8,11.06,10.73,11.06,36500,10.8,11.06,10.73,11.06,36500,0.0,1.0
2006-05-17,10.65,10.77,9.9,10.74,97400,10.65,10.77,9.9,10.74,97400,0.0,1.0
2006-05-18,10.7,10.97,10.48,10.62,49700,10.7,10.97,10.48,10.62,49700,0.0,1.0
2006-05-19,10.68,10.916,10.62,10.75,46800,10.68,10.916,10.62,10.75,46800,0.0,1.0
2006-05-22,10.49,10.64,10.09,10.64,32300,10.49,10.64,10.09,10.64,32300,0.0,1.0
2006-05-23,10.37,10.92,10.29,10.54,69800,10.37,10.92,10.29,10.54,69800,0.0,1.0
2006-05-24,10.19,10.55,9.76,10.35,60300,10.19,10.55,9.76,10.35,60300,0.0,1.0
2006-05-25,10.54,10.55,10.19,10.29,18300,10.54,10.55,10.19,10.29,18300,0.0,1.0
2006-05-26,10.64,10.68,10.51,10.61,16900,10.64,10.68,10.51,10.61,16900,0.0,1.0
2006-05-30,10.4,10.64,10.12,10.64,45500,10.4,10.64,10.12,10.64,45500,0.0,1.0
2006-05-31,10.52,10.76,10.42,10.45,14800,10.52,10.76,10.42,10.45,14800,0.0,1.0
2006-06-01,11.13,11.23,10.5,10.5,34300,11.13,11.23,10.5,10.5,34300,0.0,1.0
2006-06-02,11.76,11.76,11.01,11.19,59900,11.76,11.76,11.01,11.19,59900,0.0,1.0
2006-06-05,11.19,11.78,11.15,11.78,17800,11.19,11.78,11.15,11.78,17800,0.0,1.0
2006-06-06,10.96,11.28,10.84,11.22,29500,10.96,11.28,10.84,11.22,29500,0.0,1.0
2006-06-07,10.89,11.09,10.83,10.94,22300,10.89,11.09,10.83,10.94,22300,0.0,1.0
2006-06-08,10.5466,10.8,10.43,10.8,32700,10.5466,10.8,10.43,10.8,32700,0.0,1.0
2006-06-09,10.3,10.62,10.26,10.62,44600,10.3,10.62,10.26,10.62,44600,0.0,1.0
2006-06-12,10.19,10.25,9.97,10.21,32300,10.19,10.25,9.97,10.21,32300,0.0,1.0
2006-06-13,10.57,10.92,10.09,10.14,53700,10.57,10.92,10.09,10.14,53700,0.0,1.0
2006-06-14,10.25,10.8293,10.25,10.46,24500,10.25,10.8293,10.25,10.46,24500,0.0,1.0
2006-06-15,10.62,10.63,10.27,10.27,12300,10.62,10.63,10.27,10.27,12300,0.0,1.0
2006-06-16,10.58,10.7,10.54,10.65,9800,10.58,10.7,10.54,10.65,9800,0.0,1.0
2006-06-19,10.53,10.61,10.49,10.57,11700,10.53,10.61,10.49,10.57,11700,0.0,1.0
2006-06-20,10.32,10.43,10.3199,10.36,15300,10.32,10.43,10.3199,10.36,15300,0.0,1.0
2006-06-21,10.1,10.32,10.08,10.32,57400,10.1,10.32,10.08,10.32,57400,0.0,1.0
2006-06-22,10.22,10.35,10.1,10.1,47400,10.22,10.35,10.1,10.1,47400,0.0,1.0
2006-06-23,10.05,10.15,10.01,10.15,31000,10.05,10.15,10.01,10.15,31000,0.0,1.0
2006-06-26,9.96,10.13,9.9,10.11,43400,9.96,10.13,9.9,10.11,43400,0.0,1.0
2006-06-27,9.68,9.99,9.66,9.99,48000,9.68,9.99,9.66,9.99,48000,0.0,1.0
2006-06-28,9.58,9.75,9.37,9.67,63200,9.58,9.75,9.37,9.67,63200,0.0,1.0
2006-06-29,9.726,9.95,9.43,9.58,28600,9.726,9.95,9.43,9.58,28600,0.0,1.0
2006-06-30,9.68,9.85,9.39,9.75,49100,9.68,9.85,9.39,9.75,49100,0.0,1.0
2006-07-03,9.61,9.8,9.61,9.68,32700,9.61,9.8,9.61,9.68,32700,0.0,1.0
2006-07-05,10.45,10.7,9.79,9.79,61600,10.45,10.7,9.79,9.79,61600,0.0,1.0
2006-07-06,10.62,10.62,10.4,10.4,15600,10.62,10.62,10.4,10.4,15600,0.0,1.0
2006-07-07,10.18,10.58,10.03,10.58,20100,10.18,10.58,10.03,10.58,20100,0.0,1.0
2006-07-10,10.17,10.29,9.97,10.15,19900,10.17,10.29,9.97,10.15,19900,0.0,1.0
2006-07-11,10.2,10.29,10.04,10.17,4800,10.2,10.29,10.04,10.17,4800,0.0,1.0
2006-07-12,10.06,10.36,10.06,10.21,9900,10.06,10.36,10.06,10.21,9900,0.0,1.0
2006-07-13,9.9,10.1,9.9,10.03,23300,9.9,10.1,9.9,10.03,23300,0.0,1.0
2006-07-14,9.76,10.0,9.76,9.9,12100,9.76,10.0,9.76,9.9,12100,0.0,1.0
2006-07-17,9.5,9.86,9.44,9.85,27600,9.5,9.86,9.44,9.85,27600,0.0,1.0
2006-07-18,9.58,9.63,9.42,9.42,28400,9.58,9.63,9.42,9.42,28400,0.0,1.0
2006-07-19,10.041,10.22,9.47,9.61,33400,10.041,10.22,9.47,9.61,33400,0.0,1.0
2006-07-20,9.5673,9.88,9.5,9.88,16500,9.5673,9.88,9.5,9.88,16500,0.0,1.0
2006-07-21,9.57,9.66,9.51,9.66,6800,9.57,9.66,9.51,9.66,6800,0.0,1.0
2006-07-24,9.86,10.05,9.71,9.71,15100,9.86,10.05,9.71,9.71,15100,0.0,1.0
2006-07-25,10.89,11.0,9.95,10.02,75300,10.89,11.0,9.95,10.02,75300,0.0,1.0
2006-07-26,11.7,12.09,11.06,11.17,141400,11.7,12.09,11.06,11.17,141400,0.0,1.0
2006-07-27,11.5,11.76,11.41,11.71,48300,11.5,11.76,11.41,11.71,48300,0.0,1.0
2006-07-28,11.51,11.72,11.46,11.59,47000,11.51,11.72,11.46,11.59,47000,0.0,1.0
2006-07-31,11.7,11.7,11.51,11.53,21400,11.7,11.7,11.51,11.53,21400,0.0,1.0
2006-08-01,12.25,12.2765,11.51,11.58,29500,12.25,12.2765,11.51,11.58,29500,0.0,1.0
2006-08-02,12.5,12.63,12.26,12.31,38500,12.5,12.63,12.26,12.31,38500,0.0,1.0
2006-08-03,12.55,12.57,12.36,12.41,27200,12.55,12.57,12.36,12.41,27200,0.0,1.0
2006-08-04,12.46,12.73,12.44,12.63,48700,12.46,12.73,12.44,12.63,48700,0.0,1.0
2006-08-07,12.46,12.584,12.4,12.4,20200,12.46,12.584,12.4,12.4,20200,0.0,1.0
2006-08-08,12.53,12.65,12.38,12.47,15200,12.53,12.65,12.38,12.47,15200,0.0,1.0
2006-08-09,12.32,12.58,12.31,12.55,17500,12.32,12.58,12.31,12.55,17500,0.0,1.0
2006-08-10,12.58,12.59,12.25,12.25,25300,12.58,12.59,12.25,12.25,25300,0.0,1.0
2006-08-11,12.89,12.94,12.53,12.53,24500,12.89,12.94,12.53,12.53,24500,0.0,1.0
2006-08-14,13.03,13.1,12.83,13.0,46800,13.03,13.1,12.83,13.0,46800,0.0,1.0
2006-08-15,13.35,13.35,12.97,13.13,33800,13.35,13.35,12.97,13.13,33800,0.0,1.0
2006-08-16,13.29,13.36,13.08,13.36,46300,13.29,13.36,13.08,13.36,46300,0.0,1.0
2006-08-17,13.316,13.35,13.22,13.22,20700,13.316,13.35,13.22,13.22,20700,0.0,1.0
2006-08-18,13.43,13.5,13.22,13.3,18800,13.43,13.5,13.22,13.3,18800,0.0,1.0
2006-08-21,13.41,13.5,13.36,13.5,13300,13.41,13.5,13.36,13.5,13300,0.0,1.0
2006-08-22,13.21,13.47,13.21,13.41,18600,13.21,13.47,13.21,13.41,18600,0.0,1.0
2006-08-23,13.38,13.43,13.26,13.36,14100,13.38,13.43,13.26,13.36,14100,0.0,1.0
2006-08-24,13.42,13.55,13.25,13.5,26500,13.42,13.55,13.25,13.5,26500,0.0,1.0
2006-08-25,13.02,13.381,12.95,13.265,24100,13.02,13.381,12.95,13.265,24100,0.0,1.0
2006-08-28,12.93,13.16,12.88,13.16,42300,12.93,13.16,12.88,13.16,42300,0.0,1.0
2006-08-29,12.95,12.99,12.77,12.95,10200,12.95,12.99,12.77,12.95,10200,0.0,1.0
2006-08-30,13.16,13.32,12.94,12.94,28800,13.16,13.32,12.94,12.94,28800,0.0,1.0
2006-08-31,13.57,13.59,13.06,13.1,61000,13.57,13.59,13.06,13.1,61000,0.0,1.0
2006-09-01,13.63,13.65,13.45,13.6,16700,13.63,13.65,13.45,13.6,16700,0.0,1.0
2006-09-05,13.69,13.75,13.33,13.63,15200,13.69,13.75,13.33,13.63,15200,0.0,1.0
2006-09-06,13.8,13.8,13.65,13.65,25800,13.8,13.8,13.65,13.65,25800,0.0,1.0
2006-09-07,13.82,13.82,13.65,13.65,15300,13.82,13.82,13.65,13.65,15300,0.0,1.0
2006-09-08,13.9,13.95,13.74,13.84,31300,13.9,13.95,13.74,13.84,31300,0.0,1.0
2006-09-11,13.78,13.87,13.71,13.71,11900,13.78,13.87,13.71,13.71,11900,0.0,1.0
2006-09-12,13.29,13.77,13.28,13.66,16500,13.29,13.77,13.28,13.66,16500,0.0,1.0
2006-09-13,12.69,13.29,11.98,13.29,84300,12.69,13.29,11.98,13.29,84300,0.0,1.0
2006-09-14,12.87,12.9545,12.5,12.56,15600,12.87,12.9545,12.5,12.56,15600,0.0,1.0
2006-09-15,13.04,13.04,12.66,12.66,30600,13.04,13.04,12.66,12.66,30600,0.0,1.0
2006-09-18,13.35,13.49,13.0945,13.1,13000,13.35,13.49,13.0945,13.1,13000,0.0,1.0
2006-09-19,13.43,13.43,13.25,13.25,12300,13.43,13.43,13.25,13.25,12300,0.0,1.0
2006-09-20,13.06,13.46,13.022,13.45,10300,13.06,13.46,13.022,13.45,10300,0.0,1.0
2006-09-21,13.04,13.25,12.896,13.19,27000,13.04,13.25,12.896,13.19,27000,0.0,1.0
2006-09-22,13.06,13.19,12.7004,13.19,5700,13.06,13.19,12.7004,13.19,5700,0.0,1.0
2006-09-25,13.03,13.07,12.84,12.84,13300,13.03,13.07,12.84,12.84,13300,0.0,1.0
2006-09-26,12.75,13.1,12.73,13.05,36100,12.75,13.1,12.73,13.05,36100,0.0,1.0
2006-09-27,13.11,13.14,12.75,12.85,29700,13.11,13.14,12.75,12.85,29700,0.0,1.0
2006-09-28,13.3,13.3,13.08,13.08,16900,13.3,13.3,13.08,13.08,16900,0.0,1.0
2006-09-29,13.33,13.45,13.18,13.4,10800,13.33,13.45,13.18,13.4,10800,0.0,1.0
2006-10-02,13.49,13.5,13.2,13.35,14900,13.49,13.5,13.2,13.35,14900,0.0,1.0
2006-10-03,13.82,13.87,13.45,13.45,25200,13.82,13.87,13.45,13.45,25200,0.0,1.0
2006-10-04,13.85,13.95,13.7899,13.83,28800,13.85,13.95,13.7899,13.83,28800,0.0,1.0
2006-10-05,14.32,14.39,13.64,13.64,36500,14.32,14.39,13.64,13.64,36500,0.0,1.0
2006-10-06,14.45,14.47,14.13,14.13,17400,14.45,14.47,14.13,14.13,17400,0.0,1.0
2006-10-09,14.62,14.62,14.09,14.3,20100,14.62,14.62,14.09,14.3,20100,0.0,1.0
2006-10-10,14.2,14.6,14.2,14.34,18300,14.2,14.6,14.2,14.34,18300,0.0,1.0
2006-10-11,14.08,14.3,14.01,14.29,15600,14.08,14.3,14.01,14.29,15600,0.0,1.0
2006-10-12,14.17,14.2,14.0,14.08,20200,14.17,14.2,14.0,14.08,20200,0.0,1.0
2006-10-13,14.39,14.42,14.04,14.04,12700,14.39,14.42,14.04,14.04,12700,0.0,1.0
2006-10-16,14.12,14.39,14.049,14.28,8600,14.12,14.39,14.049,14.28,8600,0.0,1.0
2006-10-17,14.06,14.25,14.0,14.12,12100,14.06,14.25,14.0,14.12,12100,0.0,1.0
2006-10-18,14.09,14.38,13.91,14.2,19000,14.09,14.38,13.91,14.2,19000,0.0,1.0
2006-10-19,13.9,13.96,13.86,13.89,13700,13.9,13.96,13.86,13.89,13700,0.0,1.0
2006-10-20,14.04,14.0501,13.87,13.93,2900,14.04,14.0501,13.87,13.93,2900,0.0,1.0
2006-10-23,14.0,14.05,13.87,14.05,6500,14.0,14.05,13.87,14.05,6500,0.0,1.0
2006-10-24,14.74,14.75,13.78,14.05,35400,14.74,14.75,13.78,14.05,35400,0.0,1.0
2006-10-25,13.65,14.12,11.98,14.0,216900,13.65,14.12,11.98,14.0,216900,0.0,1.0
2006-10-26,13.48,13.57,13.11,13.56,47600,13.48,13.57,13.11,13.56,47600,0.0,1.0
2006-10-27,13.24,13.47,13.01,13.43,43200,13.24,13.47,13.01,13.43,43200,0.0,1.0
2006-10-30,12.86,13.1,12.86,13.02,72600,12.86,13.1,12.86,13.02,72600,0.0,1.0
2006-10-31,12.69,13.13,12.6,12.99,120600,12.69,13.13,12.6,12.99,120600,0.0,1.0
2006-11-01,12.48,12.6,12.45,12.5,21800,12.48,12.6,12.45,12.5,21800,0.0,1.0
2006-11-02,12.12,12.56,12.1,12.5,22500,12.12,12.56,12.1,12.5,22500,0.0,1.0
2006-11-03,12.03,12.26,11.98,12.1,34500,12.03,12.26,11.98,12.1,34500,0.0,1.0
2006-11-06,11.8,12.1,11.7,12.03,34100,11.8,12.1,11.7,12.03,34100,0.0,1.0
2006-11-07,11.84,11.95,11.79,11.8,55500,11.84,11.95,11.79,11.8,55500,0.0,1.0
2006-11-08,11.99,12.18,11.7,11.72,50200,11.99,12.18,11.7,11.72,50200,0.0,1.0
2006-11-09,11.71,11.97,11.61,11.91,24600,11.71,11.97,11.61,11.91,24600,0.0,1.0
2006-11-10,11.59,11.8,11.59,11.8,17300,11.59,11.8,11.59,11.8,17300,0.0,1.0
2006-11-13,11.41,11.61,11.19,11.6,32300,11.41,11.61,11.19,11.6,32300,0.0,1.0
2006-11-14,11.33,11.4,11.06,11.4,52100,11.33,11.4,11.06,11.4,52100,0.0,1.0
2006-11-15,11.3801,11.39,11.3,11.31,20100,11.3801,11.39,11.3,11.31,20100,0.0,1.0
2006-11-16,11.51,11.62,11.3,11.39,13900,11.51,11.62,11.3,11.39,13900,0.0,1.0
2006-11-17,11.762,11.88,11.51,11.58,19500,11.762,11.88,11.51,11.58,19500,0.0,1.0
2006-11-20,11.61,11.68,11.34,11.68,13300,11.61,11.68,11.34,11.68,13300,0.0,1.0
2006-11-21,11.17,11.52,11.16,11.51,24000,11.17,11.52,11.16,11.51,24000,0.0,1.0
2006-11-22,11.794,11.8,11.17,11.17,66100,11.794,11.8,11.17,11.17,66100,0.0,1.0
2006-11-24,11.85,11.87,11.72,11.72,10100,11.85,11.87,11.72,11.72,10100,0.0,1.0
2006-11-27,11.56,11.95,11.4,11.95,39600,11.56,11.95,11.4,11.95,39600,0.0,1.0
2006-11-28,13.9,15.37,11.27,11.62,1561000,13.9,15.37,11.27,11.62,1561000,0.0,1.0
2006-11-29,12.89,13.69,12.76,13.69,326300,12.89,13.69,12.76,13.69,326300,0.0,1.0
2006-11-30,12.62,13.0,12.61,13.0,65200,12.62,13.0,12.61,13.0,65200,0.0,1.0
2006-12-01,12.9499,12.98,12.62,12.75,46200,12.9499,12.98,12.62,12.75,46200,0.0,1.0
2006-12-04,12.89,13.22,12.71,13.22,43600,12.89,13.22,12.71,13.22,43600,0.0,1.0
2006-12-05,12.68,12.9,12.5,12.9,78600,12.68,12.9,12.5,12.9,78600,0.0,1.0
2006-12-06,12.59,12.94,12.44,12.79,33400,12.59,12.94,12.44,12.79,33400,0.0,1.0
2006-12-07,12.35,12.73,12.35,12.51,42000,12.35,12.73,12.35,12.51,42000,0.0,1.0
2006-12-08,12.34,12.44,12.12,12.43,66900,12.34,12.44,12.12,12.43,66900,0.0,1.0
2006-12-11,12.49,12.98,12.3,12.4,91400,12.49,12.98,12.3,12.4,91400,0.0,1.0
2006-12-12,12.19,12.65,12.0,12.54,57700,12.19,12.65,12.0,12.54,57700,0.0,1.0
2006-12-13,12.12,12.44,12.06,12.14,20400,12.12,12.44,12.06,12.14,20400,0.0,1.0
2006-12-14,12.36,12.46,12.138,12.16,160500,12.36,12.46,12.138,12.16,160500,0.0,1.0
2006-12-15,13.3899,13.74,12.43,12.46,205700,13.3899,13.74,12.43,12.46,205700,0.0,1.0
2006-12-18,13.29,13.589,13.01,13.44,72700,13.29,13.589,13.01,13.44,72700,0.0,1.0
2006-12-19,13.28,13.7,13.05,13.34,58300,13.28,13.7,13.05,13.34,58300,0.0,1.0
2006-12-20,13.39,13.49,13.28,13.28,43100,13.39,13.49,13.28,13.28,43100,0.0,1.0
2006-12-21,13.746,14.5,13.62,13.62,168100,13.746,14.5,13.62,13.62,168100,0.0,1.0
2006-12-22,13.55,13.7999,13.26,13.75,44800,13.55,13.7999,13.26,13.75,44800,0.0,1.0
2006-12-26,13.68,13.79,13.44,13.6,62800,13.68,13.79,13.44,13.6,62800,0.0,1.0
2006-12-27,13.41,13.79,13.36,13.77,49100,13.41,13.79,13.36,13.77,49100,0.0,1.0
2006-12-28,13.46,13.73,13.4,13.4,40500,13.46,13.73,13.4,13.4,40500,0.0,1.0
2006-12-29,13.27,13.7,13.19,13.52,52500,13.27,13.7,13.19,13.52,52500,0.0,1.0
2007-01-03,13.17,13.57,13.1,13.5,77800,13.17,13.57,13.1,13.5,77800,0.0,1.0
2007-01-04,13.33,13.3799,13.12,13.12,43900,13.33,13.3799,13.12,13.12,43900,0.0,1.0
2007-01-05,13.29,13.38,13.18,13.33,19800,13.29,13.38,13.18,13.33,19800,0.0,1.0
2007-01-08,13.18,13.24,13.07,13.24,23300,13.18,13.24,13.07,13.24,23300,0.0,1.0
2007-01-09,13.09,13.18,13.07,13.1258,22500,13.09,13.18,13.07,13.1258,22500,0.0,1.0
2007-01-10,12.89,13.13,12.75,13.05,45500,12.89,13.13,12.75,13.05,45500,0.0,1.0
2007-01-11,12.55,12.97,12.32,12.84,45000,12.55,12.97,12.32,12.84,45000,0.0,1.0
2007-01-12,12.63,12.99,12.42,12.5,35800,12.63,12.99,12.42,12.5,35800,0.0,1.0
2007-01-16,13.06,13.28,12.5,12.6,45800,13.06,13.28,12.5,12.6,45800,0.0,1.0
2007-01-17,13.18,13.28,13.0,13.0999,12300,13.18,13.28,13.0,13.0999,12300,0.0,1.0
2007-01-18,12.85,13.37,12.8,13.17,30200,12.85,13.37,12.8,13.17,30200,0.0,1.0
2007-01-19,13.14,13.19,12.99,12.99,28200,13.14,13.19,12.99,12.99,28200,0.0,1.0
2007-01-22,13.17,13.28,13.01,13.16,22200,13.17,13.28,13.01,13.16,22200,0.0,1.0
2007-01-23,13.09,13.29,13.03,13.12,21100,13.09,13.29,13.03,13.12,21100,0.0,1.0
2007-01-24,13.02,13.35,12.95,13.13,20000,13.02,13.35,12.95,13.13,20000,0.0,1.0
2007-01-25,12.83,13.22,12.83,12.97,31600,12.83,13.22,12.83,12.97,31600,0.0,1.0
2007-01-26,12.83,13.12,12.7,12.85,47000,12.83,13.12,12.7,12.85,47000,0.0,1.0
2007-01-29,13.06,13.06,12.75,12.78,52600,13.06,13.06,12.75,12.78,52600,0.0,1.0
2007-01-30,13.28,13.318,12.97,13.06,31700,13.28,13.318,12.97,13.06,31700,0.0,1.0
2007-01-31,13.56,13.64,13.25,13.25,27100,13.56,13.64,13.25,13.25,27100,0.0,1.0
2007-02-01,13.36,13.64,13.15,13.52,25300,13.36,13.64,13.15,13.52,25300,0.0,1.0
2007-02-02,13.35,13.3999,13.12,13.31,15700,13.35,13.3999,13.12,13.31,15700,0.0,1.0
2007-02-05,13.2799,13.32,13.19,13.22,19400,13.2799,13.32,13.19,13.22,19400,0.0,1.0
2007-02-06,13.19,13.38,13.19,13.23,29100,13.19,13.38,13.19,13.23,29100,0.0,1.0
2007-02-07,13.21,13.37,13.15,13.19,15400,13.21,13.37,13.15,13.19,15400,0.0,1.0
2007-02-08,13.09,13.29,13.03,13.17,27500,13.09,13.29,13.03,13.17,27500,0.0,1.0
2007-02-09,12.86,13.18,12.56,13.14,54800,12.86,13.18,12.56,13.14,54800,0.0,1.0
2007-02-12,13.98,13.98,13.35,13.56,107400,13.98,13.98,13.35,13.56,107400,0.0,1.0
2007-02-13,13.99,14.5,13.92,14.0,87000,13.99,14.5,13.92,14.0,87000,0.0,1.0
2007-02-14,14.14,14.51,13.92,13.94,68700,14.14,14.51,13.92,13.94,68700,0.0,1.0
2007-02-15,13.78,14.23,13.77,14.14,49400,13.78,14.23,13.77,14.14,49400,0.0,1.0
2007-02-16,13.91,14.05,13.78,13.78,32200,13.91,14.05,13.78,13.78,32200,0.0,1.0
2007-02-20,14.15,14.24,13.86,13.86,30000,14.15,14.24,13.86,13.86,30000,0.0,1.0
2007-02-21,14.24,14.24,14.1,14.15,25700,14.24,14.24,14.1,14.15,25700,0.0,1.0
2007-02-22,13.8,14.16,13.8,14.15,41400,13.8,14.16,13.8,14.15,41400,0.0,1.0
2007-02-23,14.14,14.25,13.68,13.81,29100,14.14,14.25,13.68,13.81,29100,0.0,1.0
2007-02-26,14.09,14.3,13.82,14.05,29200,14.09,14.3,13.82,14.05,29200,0.0,1.0
2007-02-27,13.36,14.11,13.28,13.94,66700,13.36,14.11,13.28,13.94,66700,0.0,1.0
2007-02-28,13.48,13.62,13.28,13.3,38400,13.48,13.62,13.28,13.3,38400,0.0,1.0
2007-03-01,12.98,13.48,12.57,13.0,103300,12.98,13.48,12.57,13.0,103300,0.0,1.0
2007-03-02,12.66,12.96,12.66,12.96,41200,12.66,12.96,12.66,12.96,41200,0.0,1.0
2007-03-05,12.41,12.6399,12.27,12.58,78700,12.41,12.6399,12.27,12.58,78700,0.0,1.0
2007-03-06,12.64,12.64,12.2205,12.32,51900,12.64,12.64,12.2205,12.32,51900,0.0,1.0
2007-03-07,12.47,12.73,12.3,12.69,43400,12.47,12.73,12.3,12.69,43400,0.0,1.0
2007-03-08,12.31,12.646,12.25,12.52,42800,12.31,12.646,12.25,12.52,42800,0.0,1.0
2007-03-09,12.538,12.77,12.2,12.36,43500,12.538,12.77,12.2,12.36,43500,0.0,1.0
2007-03-12,13.01,13.11,12.49,12.49,40100,13.01,13.11,12.49,12.49,40100,0.0,1.0
2007-03-13,12.57,13.15,12.52,12.96,16700,12.57,13.15,12.52,12.96,16700,0.0,1.0
2007-03-14,12.4801,12.87,12.38,12.63,31300,12.4801,12.87,12.38,12.63,31300,0.0,1.0
2007-03-15,12.54,12.85,12.43,12.43,33200,12.54,12.85,12.43,12.43,33200,0.0,1.0
2007-03-16,12.7,12.81,12.5,12.55,29000,12.7,12.81,12.5,12.55,29000,0.0,1.0
2007-03-19,12.68,13.07,12.51,12.65,25600,12.68,13.07,12.51,12.65,25600,0.0,1.0
2007-03-20,12.55,12.64,12.36,12.63,31900,12.55,12.64,12.36,12.63,31900,0.0,1.0
2007-03-21,12.7299,12.8,12.48,12.5,28100,12.7299,12.8,12.48,12.5,28100,0.0,1.0
2007-03-22,12.82,13.05,12.51,12.68,38400,12.82,13.05,12.51,12.68,38400,0.0,1.0
2007-03-23,12.7,12.84,12.55,12.76,33300,12.7,12.84,12.55,12.76,33300,0.0,1.0
2007-03-26,12.6,12.93,12.53,12.84,30200,12.6,12.93,12.53,12.84,30200,0.0,1.0
2007-03-27,12.6842,12.8,12.53,12.55,15700,12.6842,12.8,12.53,12.55,15700,0.0,1.0
2007-03-28,12.5,12.85,12.41,12.85,29400,12.5,12.85,12.41,12.85,29400,0.0,1.0
2007-03-29,12.43,12.7,12.41,12.47,11300,12.43,12.7,12.41,12.47,11300,0.0,1.0
2007-03-30,12.37,12.7,12.34,12.48,8000,12.37,12.7,12.34,12.48,8000,0.0,1.0
2007-04-02,12.53,12.78,12.32,12.33,33700,12.53,12.78,12.32,12.33,33700,0.0,1.0
2007-04-03,13.13,13.17,12.45,12.45,29500,13.13,13.17,12.45,12.45,29500,0.0,1.0
2007-04-04,13.46,13.49,12.85,13.08,28400,13.46,13.49,12.85,13.08,28400,0.0,1.0
2007-04-05,13.51,13.54,13.37,13.41,21700,13.51,13.54,13.37,13.41,21700,0.0,1.0
2007-04-09,13.38,13.55,13.25,13.55,19200,13.38,13.55,13.25,13.55,19200,0.0,1.0
2007-04-10,13.08,13.48,13.06,13.35,23700,13.08,13.48,13.06,13.35,23700,0.0,1.0
2007-04-11,13.12,13.2755,13.08,13.1499,21900,13.12,13.2755,13.08,13.1499,21900,0.0,1.0
2007-04-12,13.12,13.2,13.04,13.07,17600,13.12,13.2,13.04,13.07,17600,0.0,1.0
2007-04-13,13.9,14.15,13.72,13.8,78500,13.9,14.15,13.72,13.8,78500,0.0,1.0
2007-04-16,14.0,14.48,14.0,14.12,52600,14.0,14.48,14.0,14.12,52600,0.0,1.0
2007-04-17,14.1,14.22,14.05,14.05,12200,14.1,14.22,14.05,14.05,12200,0.0,1.0
2007-04-18,13.86,14.18,13.8,14.18,28900,13.86,14.18,13.8,14.18,28900,0.0,1.0
2007-04-19,13.59,13.88,13.41,13.8,38400,13.59,13.88,13.41,13.8,38400,0.0,1.0
2007-04-20,13.66,13.88,13.59,13.59,45200,13.66,13.88,13.59,13.59,45200,0.0,1.0
2007-04-23,13.45,13.6,13.45,13.55,32200,13.45,13.6,13.45,13.55,32200,0.0,1.0
2007-04-24,13.38,13.75,13.38,13.75,29500,13.38,13.75,13.38,13.75,29500,0.0,1.0
2007-04-25,13.17,13.4,13.0,13.4,69200,13.17,13.4,13.0,13.4,69200,0.0,1.0
2007-04-26,13.11,13.2,13.08,13.08,15400,13.11,13.2,13.08,13.08,15400,0.0,1.0
2007-04-27,13.83,14.29,13.15,13.15,82600,13.83,14.29,13.15,13.15,82600,0.0,1.0
2007-04-30,12.94,13.83,12.87,13.8,92100,12.94,13.83,12.87,13.8,92100,0.0,1.0
2007-05-01,13.21,13.43,12.92,12.92,35600,13.21,13.43,12.92,12.92,35600,0.0,1.0
2007-05-02,13.5,13.97,13.32,13.33,50500,13.5,13.97,13.32,13.33,50500,0.0,1.0
2007-05-03,13.55,13.75,13.41,13.41,18400,13.55,13.75,13.41,13.41,18400,0.0,1.0
2007-05-04,13.41,13.66,13.3001,13.55,17800,13.41,13.66,13.3001,13.55,17800,0.0,1.0
2007-05-07,13.24,13.55,13.22,13.35,19800,13.24,13.55,13.22,13.35,19800,0.0,1.0
2007-05-08,13.23,13.53,13.09,13.35,21700,13.23,13.53,13.09,13.35,21700,0.0,1.0
2007-05-09,13.13,13.2,13.08,13.0801,17100,13.13,13.2,13.08,13.0801,17100,0.0,1.0
2007-05-10,12.99,13.24,12.92,12.94,24700,12.99,13.24,12.92,12.94,24700,0.0,1.0
2007-05-11,12.75,12.96,12.58,12.96,37000,12.75,12.96,12.58,12.96,37000,0.0,1.0
2007-05-14,12.32,12.67,12.3,12.67,42200,12.32,12.67,12.3,12.67,42200,0.0,1.0
2007-05-15,12.41,12.7,12.3,12.41,56600,12.41,12.7,12.3,12.41,56600,0.0,1.0
2007-05-16,12.84,12.85,12.35,12.35,42700,12.84,12.85,12.35,12.35,42700,0.0,1.0
2007-05-17,13.59,13.68,12.84,12.84,83900,13.59,13.68,12.84,12.84,83900,0.0,1.0
2007-05-18,13.67,13.79,13.2,13.51,32800,13.67,13.79,13.2,13.51,32800,0.0,1.0
2007-05-21,13.35,13.6099,13.3,13.58,25000,13.35,13.6099,13.3,13.58,25000,0.0,1.0
2007-05-22,13.47,13.47,13.05,13.24,22600,13.47,13.47,13.05,13.24,22600,0.0,1.0
2007-05-23,13.36,13.6,13.2001,13.6,29500,13.36,13.6,13.2001,13.6,29500,0.0,1.0
2007-05-24,13.26,13.47,13.21,13.34,24000,13.26,13.47,13.21,13.34,24000,0.0,1.0
2007-05-25,13.17,13.28,13.0,13.28,18800,13.17,13.28,13.0,13.28,18800,0.0,1.0
2007-05-29,13.36,13.423,13.01,13.01,16600,13.36,13.423,13.01,13.01,16600,0.0,1.0
2007-05-30,13.5,13.5,13.15,13.16,30200,13.5,13.5,13.15,13.16,30200,0.0,1.0
2007-05-31,13.6,13.7,13.52,13.52,30900,13.6,13.7,13.52,13.52,30900,0.0,1.0
2007-06-01,13.97,14.13,13.45,13.62,86400,13.97,14.13,13.45,13.62,86400,0.0,1.0
2007-06-04,14.3,14.3,13.57,13.92,99900,14.3,14.3,13.57,13.92,99900,0.0,1.0
2007-06-05,15.6,15.66,14.0,14.17,184900,15.6,15.66,14.0,14.17,184900,0.0,1.0
2007-06-06,15.35,15.45,14.9,15.4,125700,15.35,15.45,14.9,15.4,125700,0.0,1.0
2007-06-07,14.65,15.28,14.63,15.21,117100,14.65,15.28,14.63,15.21,117100,0.0,1.0
2007-06-08,15.23,15.5,14.53,14.53,110600,15.23,15.5,14.53,14.53,110600,0.0,1.0
2007-06-11,15.4401,16.09,15.21,15.45,154700,15.4401,16.09,15.21,15.45,154700,0.0,1.0
2007-06-12,15.69,16.02,15.5,15.5,90200,15.69,16.02,15.5,15.5,90200,0.0,1.0
2007-06-13,15.41,15.8,15.15,15.69,65800,15.41,15.8,15.15,15.69,65800,0.0,1.0
2007-06-14,15.35,15.48,15.13,15.34,56300,15.35,15.48,15.13,15.34,56300,0.0,1.0
2007-06-15,15.85,16.0,15.36,15.55,82200,15.85,16.0,15.36,15.55,82200,0.0,1.0
2007-06-18,15.16,15.79,15.16,15.69,65600,15.16,15.79,15.16,15.69,65600,0.0,1.0
2007-06-19,15.6,15.63,15.26,15.27,25100,15.6,15.63,15.26,15.27,25100,0.0,1.0
2007-06-20,15.09,15.6599,14.981,15.65,17500,15.09,15.6599,14.981,15.65,17500,0.0,1.0
2007-06-21,14.9,15.1499,14.7,15.02,55900,14.9,15.1499,14.7,15.02,55900,0.0,1.0
2007-06-22,15.03,15.06,14.9,14.91,21100,15.03,15.06,14.9,14.91,21100,0.0,1.0
2007-06-25,14.91,15.09,14.81,15.06,57000,14.91,15.09,14.81,15.06,57000,0.0,1.0
2007-06-26,14.94,15.19,14.78,14.95,46700,14.94,15.19,14.78,14.95,46700,0.0,1.0
2007-06-27,15.15,15.2,14.44,14.9,64700,15.15,15.2,14.44,14.9,64700,0.0,1.0
2007-06-28,15.0,15.23,14.88,15.09,40300,15.0,15.23,14.88,15.09,40300,0.0,1.0
2007-06-29,15.19,15.68,14.99,15.04,89100,15.19,15.68,14.99,15.04,89100,0.0,1.0
2007-07-02,15.1499,15.69,15.08,15.19,60500,15.1499,15.69,15.08,15.19,60500,0.0,1.0
2007-07-03,15.08,15.49,15.05,15.21,48700,15.08,15.49,15.05,15.21,48700,0.0,1.0
2007-07-05,15.51,15.55,14.8301,15.06,83700,15.51,15.55,14.8301,15.06,83700,0.0,1.0
2007-07-06,15.555,16.0,15.21,15.36,82000,15.555,16.0,15.21,15.36,82000,0.0,1.0
2007-07-09,15.63,15.8799,15.48,15.51,102600,15.63,15.8799,15.48,15.51,102600,0.0,1.0
2007-07-10,15.45,15.9499,15.23,15.5,112500,15.45,15.9499,15.23,15.5,112500,0.0,1.0
2007-07-11,15.4,15.7,15.18,15.54,65100,15.4,15.7,15.18,15.54,65100,0.0,1.0
2007-07-12,15.36,15.56,15.22,15.42,62500,15.36,15.56,15.22,15.42,62500,0.0,1.0
2007-07-13,15.08,15.61,14.69,15.25,142700,15.08,15.61,14.69,15.25,142700,0.0,1.0
2007-07-16,15.13,15.25,14.8701,14.95,54400,15.13,15.25,14.8701,14.95,54400,0.0,1.0
2007-07-17,15.12,15.41,14.94,15.2,83600,15.12,15.41,14.94,15.2,83600,0.0,1.0
2007-07-18,16.4,16.48,14.77,15.15,179400,16.4,16.48,14.77,15.15,179400,0.0,1.0
2007-07-19,16.25,17.15,16.16,16.5,124400,16.25,17.15,16.16,16.5,124400,0.0,1.0
2007-07-20,17.11,17.11,16.22,16.22,160500,17.11,17.11,16.22,16.22,160500,0.0,1.0
2007-07-23,17.28,17.9365,16.75,17.23,172200,17.28,17.9365,16.75,17.23,172200,0.0,1.0
2007-07-24,16.55,17.34,16.43,17.34,93000,16.55,17.34,16.43,17.34,93000,0.0,1.0
2007-07-25,18.6,19.158,17.72,17.95,385500,18.6,19.158,17.72,17.95,385500,0.0,1.0
2007-07-26,18.77,19.0,18.16,18.58,252100,18.77,19.0,18.16,18.58,252100,0.0,1.0
2007-07-27,20.38,21.0,18.57,18.63,345400,20.38,21.0,18.57,18.63,345400,0.0,1.0
2007-07-30,19.96,20.98,19.72,20.38,320500,19.96,20.98,19.72,20.38,320500,0.0,1.0
2007-07-31,19.97,20.1,19.77,20.0,153300,19.97,20.1,19.77,20.0,153300,0.0,1.0
2007-08-01,19.64,20.49,19.31,20.05,148800,19.64,20.49,19.31,20.05,148800,0.0,1.0
2007-08-02,19.92,20.78,19.53,19.75,146000,19.92,20.78,19.53,19.75,146000,0.0,1.0
2007-08-03,19.43,20.1,19.41,20.1,72400,19.43,20.1,19.41,20.1,72400,0.0,1.0
2007-08-06,18.28,19.9,17.81,19.55,149100,18.28,19.9,17.81,19.55,149100,0.0,1.0
2007-08-07,18.32,18.65,17.73,18.29,85100,18.32,18.65,17.73,18.29,85100,0.0,1.0
2007-08-08,17.59,18.3899,17.25,18.37,182600,17.59,18.3899,17.25,18.37,182600,0.0,1.0
2007-08-09,16.48,17.88,16.33,17.27,178900,16.48,17.88,16.33,17.27,178900,0.0,1.0
2007-08-10,15.79,16.29,15.5,16.21,173900,15.79,16.29,15.5,16.21,173900,0.0,1.0
2007-08-13,17.54,18.44,16.03,16.03,209900,17.54,18.44,16.03,16.03,209900,0.0,1.0
2007-08-14,16.7799,18.2,16.75,17.76,68200,16.7799,18.2,16.75,17.76,68200,0.0,1.0
2007-08-15,16.56,17.04,16.29,16.75,57500,16.56,17.04,16.29,16.75,57500,0.0,1.0
2007-08-16,16.56,16.72,15.81,16.14,98600,16.56,16.72,15.81,16.14,98600,0.0,1.0
2007-08-17,16.89,17.4999,16.5,17.17,63900,16.89,17.4999,16.5,17.17,63900,0.0,1.0
2007-08-20,16.98,17.0,16.5,16.96,32700,16.98,17.0,16.5,16.96,32700,0.0,1.0
2007-08-21,17.11,17.181,16.94,17.181,20500,17.11,17.181,16.94,17.181,20500,0.0,1.0
2007-08-22,17.97,18.08,17.01,17.2199,79700,17.97,18.08,17.01,17.2199,79700,0.0,1.0
2007-08-23,18.15,18.3499,17.56,18.12,65000,18.15,18.3499,17.56,18.12,65000,0.0,1.0
2007-08-24,18.1,18.18,17.83,18.1,44700,18.1,18.18,17.83,18.1,44700,0.0,1.0
2007-08-27,17.75,18.18,17.24,17.98,19000,17.75,18.18,17.24,17.98,19000,0.0,1.0
2007-08-28,18.23,18.24,17.0,17.11,57700,18.23,18.24,17.0,17.11,57700,0.0,1.0
2007-08-29,18.43,18.71,17.97,18.3,74900,18.43,18.71,17.97,18.3,74900,0.0,1.0
2007-08-30,18.25,18.51,18.14,18.27,64400,18.25,18.51,18.14,18.27,64400,0.0,1.0
2007-08-31,18.23,18.52,18.13,18.44,61400,18.23,18.52,18.13,18.44,61400,0.0,1.0
2007-09-04,18.18,18.41,18.06,18.06,64100,18.18,18.41,18.06,18.06,64100,0.0,1.0
2007-09-05,18.0,18.32,17.9,18.14,60300,18.0,18.32,17.9,18.14,60300,0.0,1.0
2007-09-06,17.94,18.05,17.62,18.0,38500,17.94,18.05,17.62,18.0,38500,0.0,1.0
2007-09-07,17.91,18.08,17.64,17.64,30300,17.91,18.08,17.64,17.64,30300,0.0,1.0
2007-09-10,18.12,18.19,17.91,17.98,35700,18.12,18.19,17.91,17.98,35700,0.0,1.0
2007-09-11,18.5,18.75,18.1,18.18,43400,18.5,18.75,18.1,18.18,43400,0.0,1.0
2007-09-12,18.38,18.9,18.25,18.26,49100,18.38,18.9,18.25,18.26,49100,0.0,1.0
2007-09-13,18.46,18.87,18.27,18.57,26600,18.46,18.87,18.27,18.57,26600,0.0,1.0
2007-09-14,18.99,19.0,17.2,17.62,52000,18.99,19.0,17.2,17.62,52000,0.0,1.0
2007-09-17,18.54,19.47,18.29,19.11,84400,18.54,19.47,18.29,19.11,84400,0.0,1.0
2007-09-18,20.25,20.27,18.28,18.6,166500,20.25,20.27,18.28,18.6,166500,0.0,1.0
2007-09-19,19.9,21.02,19.65,20.39,138300,19.9,21.02,19.65,20.39,138300,0.0,1.0
2007-09-20,21.1,21.36,19.73,19.99,163700,21.1,21.36,19.73,19.99,163700,0.0,1.0
2007-09-21,21.8,22.49,21.29,21.29,187800,21.8,22.49,21.29,21.29,187800,0.0,1.0
2007-09-24,21.01,22.15,20.32,22.02,98000,21.01,22.15,20.32,22.02,98000,0.0,1.0
2007-09-25,21.05,21.49,20.58,20.9,38500,21.05,21.49,20.58,20.9,38500,0.0,1.0
2007-09-26,20.8,21.26,20.57,21.01,43800,20.8,21.26,20.57,21.01,43800,0.0,1.0
2007-09-27,20.97,21.01,20.69,20.82,29400,20.97,21.01,20.69,20.82,29400,0.0,1.0
2007-09-28,20.81,21.6252,20.69,21.09,69000,20.81,21.6252,20.69,21.09,69000,0.0,1.0
2007-10-01,21.21,21.54,20.6701,20.98,49500,21.21,21.54,20.6701,20.98,49500,0.0,1.0
2007-10-02,21.0,21.36,20.56,21.29,69400,21.0,21.36,20.56,21.29,69400,0.0,1.0
2007-10-03,20.89,21.0,20.73,20.89,31600,20.89,21.0,20.73,20.89,31600,0.0,1.0
2007-10-04,20.6912,21.1,20.64,20.81,32200,20.6912,21.1,20.64,20.81,32200,0.0,1.0
2007-10-05,20.67,20.73,20.35,20.69,29500,20.67,20.73,20.35,20.69,29500,0.0,1.0
2007-10-08,20.36,20.59,20.25,20.59,20500,20.36,20.59,20.25,20.59,20500,0.0,1.0
2007-10-09,20.836,20.91,20.25,20.31,40000,20.836,20.91,20.25,20.31,40000,0.0,1.0
2007-10-10,20.48,20.93,20.29,20.76,18700,20.48,20.93,20.29,20.76,18700,0.0,1.0
2007-10-11,20.25,20.57,20.18,20.33,61900,20.25,20.57,20.18,20.33,61900,0.0,1.0
2007-10-12,20.23,20.35,20.12,20.26,51400,20.23,20.35,20.12,20.26,51400,0.0,1.0
2007-10-15,20.2699,20.5,20.17,20.17,24100,20.2699,20.5,20.17,20.17,24100,0.0,1.0
2007-10-16,20.25,20.3899,20.21,20.21,33100,20.25,20.3899,20.21,20.21,33100,0.0,1.0
2007-10-17,20.27,20.5,19.81,20.43,27800,20.27,20.5,19.81,20.43,27800,0.0,1.0
2007-10-18,19.98,20.28,19.7,20.27,31300,19.98,20.28,19.7,20.27,31300,0.0,1.0
2007-10-19,19.5,19.94,19.43,19.89,27800,19.5,19.94,19.43,19.89,27800,0.0,1.0
2007-10-22,19.04,19.36,18.74,19.36,43000,19.04,19.36,18.74,19.36,43000,0.0,1.0
2007-10-23,18.28,19.15,18.16,18.81,50700,18.28,19.15,18.16,18.81,50700,0.0,1.0
2007-10-24,18.17,18.61,17.68,18.15,35600,18.17,18.61,17.68,18.15,35600,0.0,1.0
2007-10-25,18.19,18.89,17.97,18.04,26800,18.19,18.89,17.97,18.04,26800,0.0,1.0
2007-10-26,17.79,18.29,17.69,18.28,18900,17.79,18.29,17.69,18.28,18900,0.0,1.0
2007-10-29,18.02,18.27,17.79,17.79,30600,18.02,18.27,17.79,17.79,30600,0.0,1.0
2007-10-30,18.81,18.81,17.75,17.75,44400,18.81,18.81,17.75,17.75,44400,0.0,1.0
2007-10-31,18.8,19.03,18.59,18.78,23200,18.8,19.03,18.59,18.78,23200,0.0,1.0
2007-11-01,18.93,19.89,18.66,19.03,55000,18.93,19.89,18.66,19.03,55000,0.0,1.0
2007-11-02,18.2301,19.23,18.21,19.07,23900,18.2301,19.23,18.21,19.07,23900,0.0,1.0
2007-11-05,17.89,18.25,17.51,18.25,81800,17.89,18.25,17.51,18.25,81800,0.0,1.0
2007-11-06,14.86,17.85,14.45,17.85,319300,14.86,17.85,14.45,17.85,319300,0.0,1.0
2007-11-07,14.1599,15.37,13.86,14.86,97800,14.1599,15.37,13.86,14.86,97800,0.0,1.0
2007-11-08,14.0,14.5099,12.68,14.19,261900,14.0,14.5099,12.68,14.19,261900,0.0,1.0
2007-11-09,13.91,14.0,12.85,13.83,218100,13.91,14.0,12.85,13.83,218100,0.0,1.0
2007-11-12,13.94,14.1,13.5,13.85,116900,13.94,14.1,13.5,13.85,116900,0.0,1.0
2007-11-13,14.075,14.1,13.67,14.0,123200,14.075,14.1,13.67,14.0,123200,0.0,1.0
2007-11-14,13.82,14.462,13.77,14.11,46900,13.82,14.462,13.77,14.11,46900,0.0,1.0
2007-11-15,13.27,13.98,13.27,13.76,49200,13.27,13.98,13.27,13.76,49200,0.0,1.0
2007-11-16,13.13,13.4,12.78,13.37,157300,13.13,13.4,12.78,13.37,157300,0.0,1.0
2007-11-19,13.79,14.62,12.8,13.06,98900,13.79,14.62,12.8,13.06,98900,0.0,1.0
2007-11-20,13.44,14.03,13.09,13.78,73700,13.44,14.03,13.09,13.78,73700,0.0,1.0
2007-11-21,13.52,14.2,13.09,13.12,100500,13.52,14.2,13.09,13.12,100500,0.0,1.0
2007-11-23,13.5,13.95,13.5,13.51,31700,13.5,13.95,13.5,13.51,31700,0.0,1.0
2007-11-26,13.6,13.9,13.3,13.46,66600,13.6,13.9,13.3,13.46,66600,0.0,1.0
2007-11-27,13.3,13.57,13.25,13.51,39900,13.3,13.57,13.25,13.51,39900,0.0,1.0
2007-11-28,13.63,13.64,13.41,13.41,43200,13.63,13.64,13.41,13.41,43200,0.0,1.0
2007-11-29,13.75,13.85,13.62,13.66,39600,13.75,13.85,13.62,13.66,39600,0.0,1.0
2007-11-30,14.07,14.35,13.77,13.85,74200,14.07,14.35,13.77,13.85,74200,0.0,1.0
2007-12-03,15.0,15.17,14.08,14.1,66000,15.0,15.17,14.08,14.1,66000,0.0,1.0
2007-12-04,14.78,15.03,14.5,14.91,49800,14.78,15.03,14.5,14.91,49800,0.0,1.0
2007-12-05,15.07,15.18,14.75,14.89,34900,15.07,15.18,14.75,14.89,34900,0.0,1.0
2007-12-06,15.81,15.9,14.9,15.04,46000,15.81,15.9,14.9,15.04,46000,0.0,1.0
2007-12-07,17.07,17.25,15.45,15.91,72400,17.07,17.25,15.45,15.91,72400,0.0,1.0
2007-12-10,16.06,17.14,15.84,17.14,73100,16.06,17.14,15.84,17.14,73100,0.0,1.0
2007-12-11,16.72,17.11,15.71,16.13,50900,16.72,17.11,15.71,16.13,50900,0.0,1.0
2007-12-12,15.78,17.03,15.64,16.96,58700,15.78,17.03,15.64,16.96,58700,0.0,1.0
2007-12-13,16.43,16.62,15.54,15.54,38400,16.43,16.62,15.54,15.54,38400,0.0,1.0
2007-12-14,15.56,16.31,15.56,16.19,45600,15.56,16.31,15.56,16.19,45600,0.0,1.0
2007-12-17,15.92,16.06,15.17,15.56,44500,15.92,16.06,15.17,15.56,44500,0.0,1.0
2007-12-18,15.06,15.92,15.02,15.92,72200,15.06,15.92,15.02,15.92,72200,0.0,1.0
2007-12-19,16.38,16.6,15.11,15.11,75800,16.38,16.6,15.11,15.11,75800,0.0,1.0
2007-12-20,16.24,16.75,16.0,16.4,19000,16.24,16.75,16.0,16.4,19000,0.0,1.0
2007-12-21,16.02,16.42,15.68,16.02,21500,16.02,16.42,15.68,16.02,21500,0.0,1.0
2007-12-24,15.81,16.17,15.46,16.01,20500,15.81,16.17,15.46,16.01,20500,0.0,1.0
2007-12-26,15.83,16.06,15.6,15.79,12100,15.83,16.06,15.6,15.79,12100,0.0,1.0
2007-12-27,15.54,15.98,15.34,15.74,75000,15.54,15.98,15.34,15.74,75000,0.0,1.0
2007-12-28,15.51,16.18,15.5,15.7,15600,15.51,16.18,15.5,15.7,15600,0.0,1.0
2007-12-31,14.55,15.86,14.33,15.79,88500,14.55,15.86,14.33,15.79,88500,0.0,1.0
2008-01-02,15.18,16.0,14.48,14.48,52600,15.18,16.0,14.48,14.48,52600,0.0,1.0
2008-01-03,14.53,15.44,14.51,15.11,25400,14.53,15.44,14.51,15.11,25400,0.0,1.0
2008-01-04,14.19,14.6168,13.58,14.4,43600,14.19,14.6168,13.58,14.4,43600,0.0,1.0
2008-01-07,14.01,14.56,13.71,14.2,45300,14.01,14.56,13.71,14.2,45300,0.0,1.0
2008-01-08,13.9,14.23,13.9,14.21,23600,13.9,14.23,13.9,14.21,23600,0.0,1.0
2008-01-09,13.17,13.91,13.0,13.9,67800,13.17,13.91,13.0,13.9,67800,0.0,1.0
2008-01-10,13.5,13.55,12.98,13.06,42700,13.5,13.55,12.98,13.06,42700,0.0,1.0
2008-01-11,13.13,13.64,13.06,13.44,31400,13.13,13.64,13.06,13.44,31400,0.0,1.0
2008-01-14,12.98,13.31,12.85,13.06,34700,12.98,13.31,12.85,13.06,34700,0.0,1.0
2008-01-15,12.87,13.07,12.8,12.87,18500,12.87,13.07,12.8,12.87,18500,0.0,1.0
2008-01-16,12.39,12.96,12.38,12.8,49900,12.39,12.96,12.38,12.8,49900,0.0,1.0
2008-01-17,11.47,12.5,11.43,12.31,93400,11.47,12.5,11.43,12.31,93400,0.0,1.0
2008-01-18,11.02,11.98,10.51,11.43,138700,11.02,11.98,10.51,11.43,138700,0.0,1.0
2008-01-22,11.26,11.39,10.35,10.38,74700,11.26,11.39,10.35,10.38,74700,0.0,1.0
2008-01-23,11.32,11.42,10.76,11.24,27800,11.32,11.42,10.76,11.24,27800,0.0,1.0
2008-01-24,10.98,11.69,10.82,11.15,27900,10.98,11.69,10.82,11.15,27900,0.0,1.0
2008-01-25,10.88,11.61,10.75,11.06,29400,10.88,11.61,10.75,11.06,29400,0.0,1.0
2008-01-28,10.64,11.24,10.58,11.03,39900,10.64,11.24,10.58,11.03,39900,0.0,1.0
2008-01-29,11.18,11.19,10.64,10.71,22700,11.18,11.19,10.64,10.71,22700,0.0,1.0
2008-01-30,11.06,11.24,10.69,11.12,44800,11.06,11.24,10.69,11.12,44800,0.0,1.0
2008-01-31,10.99,11.17,10.73,10.81,28600,10.99,11.17,10.73,10.81,28600,0.0,1.0
2008-02-01,10.51,11.1,10.48,10.95,83600,10.51,11.1,10.48,10.95,83600,0.0,1.0
2008-02-04,11.13,11.41,10.44,10.76,104100,11.13,11.41,10.44,10.76,104100,0.0,1.0
2008-02-05,11.0199,11.35,10.8,11.12,53300,11.0199,11.35,10.8,11.12,53300,0.0,1.0
2008-02-06,11.429,11.67,10.87,11.09,32600,11.429,11.67,10.87,11.09,32600,0.0,1.0
2008-02-07,11.47,11.61,11.25,11.46,28100,11.47,11.61,11.25,11.46,28100,0.0,1.0
2008-02-08,11.39,11.74,11.18,11.41,14900,11.39,11.74,11.18,11.41,14900,0.0,1.0
2008-02-11,11.15,11.56,11.06,11.31,30200,11.15,11.56,11.06,11.31,30200,0.0,1.0
2008-02-12,11.58,11.59,11.13,11.54,14900,11.58,11.59,11.13,11.54,14900,0.0,1.0
2008-02-13,11.88,11.88,11.47,11.59,14400,11.88,11.88,11.47,11.59,14400,0.0,1.0
2008-02-14,12.6299,12.84,11.47,11.87,161400,12.6299,12.84,11.47,11.87,161400,0.0,1.0
2008-02-15,12.158,13.03,12.158,12.65,163700,12.158,13.03,12.158,12.65,163700,0.0,1.0
2008-02-19,12.65,12.78,11.71,12.58,70600,12.65,12.78,11.71,12.58,70600,0.0,1.0
2008-02-20,12.52,12.75,12.31,12.69,20300,12.52,12.75,12.31,12.69,20300,0.0,1.0
2008-02-21,12.42,12.6,12.04,12.59,27100,12.42,12.6,12.04,12.59,27100,0.0,1.0
2008-02-22,11.97,12.52,11.86,12.5,25800,11.97,12.52,11.86,12.5,25800,0.0,1.0
2008-02-25,12.22,12.45,11.99,11.99,12100,12.22,12.45,11.99,11.99,12100,0.0,1.0
2008-02-26,12.42,12.6,12.15,12.28,17900,12.42,12.6,12.15,12.28,17900,0.0,1.0
2008-02-27,12.28,12.55,12.15,12.24,11300,12.28,12.55,12.15,12.24,11300,0.0,1.0
2008-02-28,12.19,12.38,11.87,11.94,19000,12.19,12.38,11.87,11.94,19000,0.0,1.0
2008-02-29,12.03,12.5,11.98,12.05,20300,12.03,12.5,11.98,12.05,20300,0.0,1.0
2008-03-03,11.71,12.21,11.58,12.1,33100,11.71,12.21,11.58,12.1,33100,0.0,1.0
2008-03-04,11.51,11.8,11.1501,11.63,37500,11.51,11.8,11.1501,11.63,37500,0.0,1.0
2008-03-05,11.84,11.85,11.37,11.42,45900,11.84,11.85,11.37,11.42,45900,0.0,1.0
2008-03-06,10.83,12.94,10.68,12.5,308500,10.83,12.94,10.68,12.5,308500,0.0,1.0
2008-03-07,9.67,10.97,8.95,10.86,182800,9.67,10.97,8.95,10.86,182800,0.0,1.0
2008-03-10,9.18,10.06,9.16,9.58,76200,9.18,10.06,9.16,9.58,76200,0.0,1.0
2008-03-11,9.73,10.04,9.16,9.29,139800,9.73,10.04,9.16,9.29,139800,0.0,1.0
2008-03-12,9.35,9.66,9.09,9.63,73800,9.35,9.66,9.09,9.63,73800,0.0,1.0
2008-03-13,9.204,9.45,9.04,9.04,51400,9.204,9.45,9.04,9.04,51400,0.0,1.0
2008-03-14,8.61,9.28,8.36,9.26,124500,8.61,9.28,8.36,9.26,124500,0.0,1.0
2008-03-17,8.39,8.61,8.09,8.5,110300,8.39,8.61,8.09,8.5,110300,0.0,1.0
2008-03-18,8.36,8.62,8.3,8.5,92500,8.36,8.62,8.3,8.5,92500,0.0,1.0
2008-03-19,8.23,8.63,8.05,8.3,32200,8.23,8.63,8.05,8.3,32200,0.0,1.0
2008-03-20,8.1,8.38,8.0,8.38,32700,8.1,8.38,8.0,8.38,32700,0.0,1.0
2008-03-24,8.11,8.54,8.0,8.18,75300,8.11,8.54,8.0,8.18,75300,0.0,1.0
2008-03-25,8.46,8.5,7.85,8.26,76300,8.46,8.5,7.85,8.26,76300,0.0,1.0
2008-03-26,8.28,8.49,8.28,8.37,36100,8.28,8.49,8.28,8.37,36100,0.0,1.0
2008-03-27,8.39,8.5,8.28,8.28,50600,8.39,8.5,8.28,8.28,50600,0.0,1.0
2008-03-28,8.48,8.52,8.4,8.4,135500,8.48,8.52,8.4,8.4,135500,0.0,1.0
2008-03-31,8.48,8.52,8.35,8.5,109600,8.48,8.52,8.35,8.5,109600,0.0,1.0
2008-04-01,9.08,9.25,8.47,8.47,101200,9.08,9.25,8.47,8.47,101200,0.0,1.0
2008-04-02,9.79,10.0,8.82,9.05,98100,9.79,10.0,8.82,9.05,98100,0.0,1.0
2008-04-03,9.55,9.75,9.29,9.29,41500,9.55,9.75,9.29,9.29,41500,0.0,1.0
2008-04-04,9.7,9.81,9.34,9.51,34300,9.7,9.81,9.34,9.51,34300,0.0,1.0
2008-04-07,9.72,9.9,9.56,9.82,31000,9.72,9.9,9.56,9.82,31000,0.0,1.0
2008-04-08,9.54,9.72,9.486,9.72,18200,9.54,9.72,9.486,9.72,18200,0.0,1.0
2008-04-09,9.54,9.7699,9.5,9.53,49700,9.54,9.7699,9.5,9.53,49700,0.0,1.0
2008-04-10,9.58,9.65,9.51,9.58,27400,9.58,9.65,9.51,9.58,27400,0.0,1.0
2008-04-11,9.29,9.8,9.04,9.8,98500,9.29,9.8,9.04,9.8,98500,0.0,1.0
2008-04-14,9.22,9.39,9.05,9.32,37400,9.22,9.39,9.05,9.32,37400,0.0,1.0
2008-04-15,9.21,9.32,8.97,9.29,21300,9.21,9.32,8.97,9.29,21300,0.0,1.0
2008-04-16,8.81,9.33,8.67,9.25,65900,8.81,9.33,8.67,9.25,65900,0.0,1.0
2008-04-17,9.15,9.2199,8.47,8.67,63400,9.15,9.2199,8.47,8.67,63400,0.0,1.0
2008-04-18,9.14,9.5,9.13,9.24,19900,9.14,9.5,9.13,9.24,19900,0.0,1.0
2008-04-21,8.8,9.08,8.74,9.08,49800,8.8,9.08,8.74,9.08,49800,0.0,1.0
2008-04-22,8.71,9.03,8.71,8.9,24500,8.71,9.03,8.71,8.9,24500,0.0,1.0
2008-04-23,8.42,8.75,8.41,8.64,42300,8.42,8.75,8.41,8.64,42300,0.0,1.0
2008-04-24,8.65,8.88,8.4,8.4,32300,8.65,8.88,8.4,8.4,32300,0.0,1.0
2008-04-25,8.84,9.08,8.61,9.08,33100,8.84,9.08,8.61,9.08,33100,0.0,1.0
2008-04-28,8.52,8.88,8.47,8.88,32300,8.52,8.88,8.47,8.88,32300,0.0,1.0
2008-04-29,8.798,8.87,8.59,8.59,33400,8.798,8.87,8.59,8.59,33400,0.0,1.0
2008-04-30,8.59,9.58,8.36,8.96,70000,8.59,9.58,8.36,8.96,70000,0.0,1.0
2008-05-01,9.75,9.8,8.4,8.59,125800,9.75,9.8,8.4,8.59,125800,0.0,1.0
2008-05-02,9.28,9.61,9.2,9.61,74900,9.28,9.61,9.2,9.61,74900,0.0,1.0
2008-05-05,9.95,10.02,9.28,9.28,138700,9.95,10.02,9.28,9.28,138700,0.0,1.0
2008-05-06,10.1,10.21,9.89,9.9,68400,10.1,10.21,9.89,9.9,68400,0.0,1.0
2008-05-07,10.46,10.65,10.13,10.13,60500,10.46,10.65,10.13,10.13,60500,0.0,1.0
2008-05-08,10.04,10.53,10.04,10.53,27400,10.04,10.53,10.04,10.53,27400,0.0,1.0
2008-05-09,10.056,10.44,9.92,9.96,31800,10.056,10.44,9.92,9.96,31800,0.0,1.0
2008-05-12,9.85,10.18,9.78,10.06,20300,9.85,10.18,9.78,10.06,20300,0.0,1.0
2008-05-13,10.01,10.25,9.94,9.95,32300,10.01,10.25,9.94,9.95,32300,0.0,1.0
2008-05-14,9.994,10.01,9.83,9.97,23600,9.994,10.01,9.83,9.97,23600,0.0,1.0
2008-05-15,9.98,10.21,9.9,10.18,23800,9.98,10.21,9.9,10.18,23800,0.0,1.0
2008-05-16,9.88,9.91,9.62,9.91,21900,9.88,9.91,9.62,9.91,21900,0.0,1.0
2008-05-19,9.78,9.96,9.75,9.86,17200,9.78,9.96,9.75,9.86,17200,0.0,1.0
2008-05-20,9.55,9.81,9.4,9.75,14400,9.55,9.81,9.4,9.75,14400,0.0,1.0
2008-05-21,9.18,9.66,8.85,9.53,44600,9.18,9.66,8.85,9.53,44600,0.0,1.0
2008-05-22,8.69,9.76,8.0,9.12,162300,8.69,9.76,8.0,9.12,162300,0.0,1.0
2008-05-23,8.64,9.0,8.3701,8.61,49500,8.64,9.0,8.3701,8.61,49500,0.0,1.0
2008-05-27,8.99,9.0199,8.6405,8.93,39800,8.99,9.0199,8.6405,8.93,39800,0.0,1.0
2008-05-28,8.96,9.0,8.76,8.94,36500,8.96,9.0,8.76,8.94,36500,0.0,1.0
2008-05-29,8.77,8.99,8.76,8.86,43900,8.77,8.99,8.76,8.86,43900,0.0,1.0
2008-05-30,8.7,8.87,8.62,8.87,26700,8.7,8.87,8.62,8.87,26700,0.0,1.0
2008-06-02,8.73,8.84,8.5,8.8,33400,8.73,8.84,8.5,8.8,33400,0.0,1.0
2008-06-03,8.86,8.89,8.75,8.84,21400,8.86,8.89,8.75,8.84,21400,0.0,1.0
2008-06-04,8.93,9.0,8.73,8.8,19400,8.93,9.0,8.73,8.8,19400,0.0,1.0
2008-06-05,9.7,9.9,8.86,8.86,27600,9.7,9.9,8.86,8.86,27600,0.0,1.0
2008-06-06,9.5,9.64,9.0,9.54,63400,9.5,9.64,9.0,9.54,63400,0.0,1.0
2008-06-09,9.89,9.89,9.27,9.64,24700,9.89,9.89,9.27,9.64,24700,0.0,1.0
2008-06-10,9.17,9.47,9.05,9.42,28300,9.17,9.47,9.05,9.42,28300,0.0,1.0
2008-06-11,9.0575,9.19,9.05,9.17,10600,9.0575,9.19,9.05,9.17,10600,0.0,1.0
2008-06-12,9.17,9.18,9.05,9.1,10100,9.17,9.18,9.05,9.1,10100,0.0,1.0
2008-06-13,9.3528,9.4,9.26,9.31,17000,9.3528,9.4,9.26,9.31,17000,0.0,1.0
2008-06-16,9.32,9.37,9.11,9.22,11500,9.32,9.37,9.11,9.22,11500,0.0,1.0
2008-06-17,9.335,9.69,9.3,9.69,18400,9.335,9.69,9.3,9.69,18400,0.0,1.0
2008-06-18,8.96,9.31,8.86,9.2,26500,8.96,9.31,8.86,9.2,26500,0.0,1.0
2008-06-19,9.2,9.24,9.08,9.1,15200,9.2,9.24,9.08,9.1,15200,0.0,1.0
2008-06-20,9.29,9.29,8.8,8.91,39900,9.29,9.29,8.8,8.91,39900,0.0,1.0
2008-06-23,9.03,9.23,8.88,9.23,14800,9.03,9.23,8.88,9.23,14800,0.0,1.0
2008-06-24,9.04,9.2,8.52,8.91,26700,9.04,9.2,8.52,8.91,26700,0.0,1.0
2008-06-25,8.98,9.23,8.6,9.23,26400,8.98,9.23,8.6,9.23,26400,0.0,1.0
2008-06-26,8.95,9.37,8.73,9.13,22100,8.95,9.37,8.73,9.13,22100,0.0,1.0
2008-06-27,8.9,8.9,8.56,8.9,47200,8.9,8.9,8.56,8.9,47200,0.0,1.0
2008-06-30,8.59,8.9,8.51,8.8,31200,8.59,8.9,8.51,8.8,31200,0.0,1.0
2008-07-01,8.32,8.9328,8.05,8.5,52800,8.32,8.9328,8.05,8.5,52800,0.0,1.0
2008-07-02,8.12,8.79,8.09,8.43,14500,8.12,8.79,8.09,8.43,14500,0.0,1.0
2008-07-03,7.95,8.2,7.95,8.08,35500,7.95,8.2,7.95,8.08,35500,0.0,1.0
2008-07-07,8.02,8.03,7.73,7.9,41600,8.02,8.03,7.73,7.9,41600,0.0,1.0
2008-07-08,8.36,8.51,8.08,8.17,31900,8.36,8.51,8.08,8.17,31900,0.0,1.0
2008-07-09,8.35,8.47,8.18,8.28,14500,8.35,8.47,8.18,8.28,14500,0.0,1.0
2008-07-10,8.94,8.94,8.41,8.47,26700,8.94,8.94,8.41,8.47,26700,0.0,1.0
2008-07-11,9.3,9.3,8.75,8.93,25700,9.3,9.3,8.75,8.93,25700,0.0,1.0
2008-07-14,9.02,9.4,8.9,8.93,18200,9.02,9.4,8.9,8.93,18200,0.0,1.0
2008-07-15,8.74,9.05,8.74,8.91,15500,8.74,9.05,8.74,8.91,15500,0.0,1.0
2008-07-16,9.21,9.32,8.67,8.67,14700,9.21,9.32,8.67,8.67,14700,0.0,1.0
2008-07-17,9.09,9.2,8.64,9.08,25700,9.09,9.2,8.64,9.08,25700,0.0,1.0
2008-07-18,9.16,9.38,8.94,9.14,16000,9.16,9.38,8.94,9.14,16000,0.0,1.0
2008-07-21,9.35,9.63,9.22,9.34,33400,9.35,9.63,9.22,9.34,33400,0.0,1.0
2008-07-22,8.96,9.35,8.8,8.97,22900,8.96,9.35,8.8,8.97,22900,0.0,1.0
2008-07-23,9.37,9.47,8.89,9.0,108900,9.37,9.47,8.89,9.0,108900,0.0,1.0
2008-07-24,9.0,9.12,8.9,9.01,11900,9.0,9.12,8.9,9.01,11900,0.0,1.0
2008-07-25,8.84,9.18,8.72,9.08,19000,8.84,9.18,8.72,9.08,19000,0.0,1.0
2008-07-28,8.21,8.69,8.11,8.69,29700,8.21,8.69,8.11,8.69,29700,0.0,1.0
2008-07-29,8.35,8.38,8.0,8.29,32500,8.35,8.38,8.0,8.29,32500,0.0,1.0
2008-07-30,8.3,8.59,8.25,8.35,26700,8.3,8.59,8.25,8.35,26700,0.0,1.0
2008-07-31,8.14,8.3,8.02,8.13,35500,8.14,8.3,8.02,8.13,35500,0.0,1.0
2008-08-01,8.45,8.5,8.2,8.3,28200,8.45,8.5,8.2,8.3,28200,0.0,1.0
2008-08-04,8.13,8.49,8.11,8.49,16500,8.13,8.49,8.11,8.49,16500,0.0,1.0
2008-08-05,8.41,8.45,8.13,8.18,22700,8.41,8.45,8.13,8.18,22700,0.0,1.0
2008-08-06,8.48,8.49,8.32,8.32,13800,8.48,8.49,8.32,8.32,13800,0.0,1.0
2008-08-07,8.15,8.48,8.1,8.28,14200,8.15,8.48,8.1,8.28,14200,0.0,1.0
2008-08-08,8.13,8.2,8.025,8.1,14600,8.13,8.2,8.025,8.1,14600,0.0,1.0
2008-08-11,8.41,8.44,8.02,8.03,30300,8.41,8.44,8.02,8.03,30300,0.0,1.0
2008-08-12,8.5,8.71,8.06,8.29,27500,8.5,8.71,8.06,8.29,27500,0.0,1.0
2008-08-13,8.51,8.6,8.44,8.5,12900,8.51,8.6,8.44,8.5,12900,0.0,1.0
2008-08-14,8.51,8.57,8.36,8.36,13000,8.51,8.57,8.36,8.36,13000,0.0,1.0
2008-08-15,8.54,8.62,8.5,8.6001,11000,8.54,8.62,8.5,8.6001,11000,0.0,1.0
2008-08-18,8.5,8.6501,8.45,8.6501,13000,8.5,8.6501,8.45,8.6501,13000,0.0,1.0
2008-08-19,8.5001,8.67,8.15,8.37,27000,8.5001,8.67,8.15,8.37,27000,0.0,1.0
2008-08-20,8.42,8.54,8.16,8.5,19100,8.42,8.54,8.16,8.5,19100,0.0,1.0
2008-08-21,8.41,8.738,8.06,8.21,16500,8.41,8.738,8.06,8.21,16500,0.0,1.0
2008-08-22,8.45,8.96,8.34,8.42,44900,8.45,8.96,8.34,8.42,44900,0.0,1.0
2008-08-25,8.45,8.5,8.2,8.32,19400,8.45,8.5,8.2,8.32,19400,0.0,1.0
2008-08-26,8.55,8.67,8.18,8.37,11200,8.55,8.67,8.18,8.37,11200,0.0,1.0
2008-08-27,8.484,8.61,8.484,8.5888,7500,8.484,8.61,8.484,8.5888,7500,0.0,1.0
2008-08-28,8.57,8.65,8.5,8.5,26100,8.57,8.65,8.5,8.5,26100,0.0,1.0
2008-08-29,8.53,8.55,8.5,8.5,30500,8.53,8.55,8.5,8.5,30500,0.0,1.0
2008-09-02,8.69,8.74,8.6,8.6,4600,8.69,8.74,8.6,8.6,4600,0.0,1.0
2008-09-03,8.74,8.74,8.51,8.7,15900,8.74,8.74,8.51,8.7,15900,0.0,1.0
2008-09-04,8.6,8.75,8.6,8.74,9300,8.6,8.75,8.6,8.74,9300,0.0,1.0
2008-09-05,8.59,8.68,8.42,8.68,26200,8.59,8.68,8.42,8.68,26200,0.0,1.0
2008-09-08,8.69,8.75,8.6,8.6,9800,8.69,8.75,8.6,8.6,9800,0.0,1.0
2008-09-09,8.65,8.75,8.59,8.66,25400,8.65,8.75,8.59,8.66,25400,0.0,1.0
2008-09-10,8.49,8.7299,8.391,8.59,25000,8.49,8.7299,8.391,8.59,25000,0.0,1.0
2008-09-11,8.22,8.56,8.05,8.56,22100,8.22,8.56,8.05,8.56,22100,0.0,1.0
2008-09-12,8.3,8.3,8.2,8.2,33400,8.3,8.3,8.2,8.2,33400,0.0,1.0
2008-09-15,8.27,8.27,7.9,8.06,26900,8.27,8.27,7.9,8.06,26900,0.0,1.0
2008-09-16,7.93,8.3,7.52,8.3,11600,7.93,8.3,7.52,8.3,11600,0.0,1.0
2008-09-17,7.36,7.88,7.36,7.88,19100,7.36,7.88,7.36,7.88,19100,0.0,1.0
2008-09-18,7.102,7.75,6.91,7.4899,66500,7.102,7.75,6.91,7.4899,66500,0.0,1.0
2008-09-19,7.36,7.56,6.95,7.49,47900,7.36,7.56,6.95,7.49,47900,0.0,1.0
2008-09-22,8.64,8.65,7.27,7.47,108700,8.64,8.65,7.27,7.47,108700,0.0,1.0
2008-09-23,8.71,8.85,8.51,8.64,25000,8.71,8.85,8.51,8.64,25000,0.0,1.0
2008-09-24,8.63,8.7,8.5501,8.62,16200,8.63,8.7,8.5501,8.62,16200,0.0,1.0
2008-09-25,8.16,8.74,8.06,8.74,17600,8.16,8.74,8.06,8.74,17600,0.0,1.0
2008-09-26,7.56,8.2,7.52,8.2,18900,7.56,8.2,7.52,8.2,18900,0.0,1.0
2008-09-29,7.3,7.56,6.98,7.56,14100,7.3,7.56,6.98,7.56,14100,0.0,1.0
2008-09-30,7.22,7.38,6.95,7.09,23800,7.22,7.38,6.95,7.09,23800,0.0,1.0
2008-10-01,6.99,7.06,6.95,7.01,31600,6.99,7.06,6.95,7.01,31600,0.0,1.0
2008-10-02,7.448,7.72,7.11,7.51,19200,7.448,7.72,7.11,7.51,19200,0.0,1.0
2008-10-03,7.67,7.99,7.3,7.5,44700,7.67,7.99,7.3,7.5,44700,0.0,1.0
2008-10-06,6.29,7.59,6.2,7.59,65100,6.29,7.59,6.2,7.59,65100,0.0,1.0
2008-10-07,6.5,6.64,6.17,6.48,36300,6.5,6.64,6.17,6.48,36300,0.0,1.0
2008-10-08,6.0,6.51,5.82,6.32,58400,6.0,6.51,5.82,6.32,58400,0.0,1.0
2008-10-09,5.13,6.1099,5.0,5.76,34600,5.13,6.1099,5.0,5.76,34600,0.0,1.0
2008-10-10,5.25,5.84,4.35,5.02,82600,5.25,5.84,4.35,5.02,82600,0.0,1.0
2008-10-13,5.61,6.25,5.34,5.34,63400,5.61,6.25,5.34,5.34,63400,0.0,1.0
2008-10-14,5.62,5.9999,5.55,5.84,29600,5.62,5.9999,5.55,5.84,29600,0.0,1.0
2008-10-15,5.29,5.8197,5.1,5.73,17600,5.29,5.8197,5.1,5.73,17600,0.0,1.0
2008-10-16,5.44,5.76,4.93,5.14,38200,5.44,5.76,4.93,5.14,38200,0.0,1.0
2008-10-17,6.29,6.5,5.09,5.4,74800,6.29,6.5,5.09,5.4,74800,0.0,1.0
2008-10-20,6.48,6.5,6.08,6.44,31400,6.48,6.5,6.08,6.44,31400,0.0,1.0
2008-10-21,6.42,6.5,6.34,6.34,21200,6.42,6.5,6.34,6.34,21200,0.0,1.0
2008-10-22,6.23,6.48,6.08,6.42,24500,6.23,6.48,6.08,6.42,24500,0.0,1.0
2008-10-23,6.0,6.34,5.75,6.31,5000,6.0,6.34,5.75,6.31,5000,0.0,1.0
2008-10-24,5.7299,5.79,5.09,5.24,16300,5.7299,5.79,5.09,5.24,16300,0.0,1.0
2008-10-27,5.63,5.84,5.606,5.73,6600,5.63,5.84,5.606,5.73,6600,0.0,1.0
2008-10-28,5.33,5.72,5.25,5.64,13500,5.33,5.72,5.25,5.64,13500,0.0,1.0
2008-10-29,5.53,5.6399,5.37,5.46,11500,5.53,5.6399,5.37,5.46,11500,0.0,1.0
2008-10-30,5.59,5.95,5.53,5.53,15200,5.59,5.95,5.53,5.53,15200,0.0,1.0
2008-10-31,6.14,6.14,5.26,5.66,34500,6.14,6.14,5.26,5.66,34500,0.0,1.0
2008-11-03,6.57,6.7375,6.15,6.15,36500,6.57,6.7375,6.15,6.15,36500,0.0,1.0
2008-11-04,6.1,6.75,6.06,6.65,16200,6.1,6.75,6.06,6.65,16200,0.0,1.0
2008-11-05,5.5,6.01,5.37,6.01,12500,5.5,6.01,5.37,6.01,12500,0.0,1.0
2008-11-06,5.274,5.45,5.274,5.34,21900,5.274,5.45,5.274,5.34,21900,0.0,1.0
2008-11-07,5.02,5.29,5.0,5.25,36000,5.02,5.29,5.0,5.25,36000,0.0,1.0
2008-11-10,5.02,5.15,4.94,5.15,23900,5.02,5.15,4.94,5.15,23900,0.0,1.0
2008-11-11,4.9774,5.08,4.9,4.9,14600,4.9774,5.08,4.9,4.9,14600,0.0,1.0
2008-11-12,4.9,5.2,4.9,4.99,18600,4.9,5.2,4.9,4.99,18600,0.0,1.0
2008-11-13,5.1,5.58,4.9,4.9,52500,5.1,5.58,4.9,4.9,52500,0.0,1.0
2008-11-14,5.09,5.12,4.9501,5.1,13700,5.09,5.12,4.9501,5.1,13700,0.0,1.0
2008-11-17,4.7,5.004,4.55,5.0,33000,4.7,5.004,4.55,5.0,33000,0.0,1.0
2008-11-18,4.5,4.83,4.27,4.56,59100,4.5,4.83,4.27,4.56,59100,0.0,1.0
2008-11-19,4.21,4.5,4.15,4.27,28000,4.21,4.5,4.15,4.27,28000,0.0,1.0
2008-11-20,3.43,4.12,3.19,4.12,42400,3.43,4.12,3.19,4.12,42400,0.0,1.0
2008-11-21,3.17,3.6,3.06,3.6,46200,3.17,3.6,3.06,3.6,46200,0.0,1.0
2008-11-24,3.23,3.6988,3.1052,3.19,40200,3.23,3.6988,3.1052,3.19,40200,0.0,1.0
2008-11-25,3.8,3.9,3.03,3.59,120200,3.8,3.9,3.03,3.59,120200,0.0,1.0
2008-11-26,3.69,3.8,3.2653,3.66,35900,3.69,3.8,3.2653,3.66,35900,0.0,1.0
2008-11-28,3.5,3.8,3.42,3.8,14100,3.5,3.8,3.42,3.8,14100,0.0,1.0
2008-12-01,3.82,3.82,3.53,3.79,37300,3.82,3.82,3.53,3.79,37300,0.0,1.0
2008-12-02,3.8,3.8,3.66,3.78,44400,3.8,3.8,3.66,3.78,44400,0.0,1.0
2008-12-03,3.63,3.77,3.6,3.71,2300,3.63,3.77,3.6,3.71,2300,0.0,1.0
2008-12-04,3.64,3.665,3.58,3.65,29700,3.64,3.665,3.58,3.65,29700,0.0,1.0
2008-12-05,3.6201,3.65,3.56,3.65,24300,3.6201,3.65,3.56,3.65,24300,0.0,1.0
2008-12-08,3.6,3.62,3.55,3.56,26500,3.6,3.62,3.55,3.56,26500,0.0,1.0
2008-12-09,3.5,3.65,3.5,3.59,37500,3.5,3.65,3.5,3.59,37500,0.0,1.0
2008-12-10,3.44,3.6,3.4,3.6,21700,3.44,3.6,3.4,3.6,21700,0.0,1.0
2008-12-11,3.3,3.47,3.28,3.47,16100,3.3,3.47,3.28,3.47,16100,0.0,1.0
2008-12-12,3.273,3.39,3.23,3.25,22600,3.273,3.39,3.23,3.25,22600,0.0,1.0
2008-12-15,3.24,3.39,3.23,3.31,20400,3.24,3.39,3.23,3.31,20400,0.0,1.0
2008-12-16,3.3,3.315,3.17,3.23,56600,3.3,3.315,3.17,3.23,56600,0.0,1.0
2008-12-17,3.32,3.32,3.2,3.21,19300,3.32,3.32,3.2,3.21,19300,0.0,1.0
2008-12-18,3.25,3.35,3.19,3.24,33500,3.25,3.35,3.19,3.24,33500,0.0,1.0
2008-12-19,3.3,3.3,3.22,3.2399,37400,3.3,3.3,3.22,3.2399,37400,0.0,1.0
2008-12-22,3.2901,3.31,3.23,3.26,36400,3.2901,3.31,3.23,3.26,36400,0.0,1.0
2008-12-23,3.15,3.3,3.15,3.29,29100,3.15,3.3,3.15,3.29,29100,0.0,1.0
2008-12-24,3.22,3.3,3.15,3.2,23700,3.22,3.3,3.15,3.2,23700,0.0,1.0
2008-12-26,3.18,3.21,3.1625,3.21,36600,3.18,3.21,3.1625,3.21,36600,0.0,1.0
2008-12-29,3.08,3.25,3.05,3.22,74000,3.08,3.25,3.05,3.22,74000,0.0,1.0
2008-12-30,3.0,3.1,3.0,3.03,94100,3.0,3.1,3.0,3.03,94100,0.0,1.0
2008-12-31,3.04,3.1,2.96,3.03,160900,3.04,3.1,2.96,3.03,160900,0.0,1.0
2009-01-02,3.12,3.12,2.96,3.07,53300,3.12,3.12,2.96,3.07,53300,0.0,1.0
2009-01-05,3.49,3.5,3.14,3.15,108000,3.49,3.5,3.14,3.15,108000,0.0,1.0
2009-01-06,4.19,4.2,3.54,3.58,119000,4.19,4.2,3.54,3.58,119000,0.0,1.0
2009-01-07,3.77,4.31,3.7501,4.23,85200,3.77,4.31,3.7501,4.23,85200,0.0,1.0
2009-01-08,4.65,4.702,4.0,4.25,128400,4.65,4.702,4.0,4.25,128400,0.0,1.0
2009-01-09,4.78,4.9,4.71,4.74,72400,4.78,4.9,4.71,4.74,72400,0.0,1.0
2009-01-12,4.71,4.9499,4.6,4.85,62100,4.71,4.9499,4.6,4.85,62100,0.0,1.0
2009-01-13,4.77,5.2,4.65,4.65,59500,4.77,5.2,4.65,4.65,59500,0.0,1.0
2009-01-14,4.52,4.7,4.45,4.68,20500,4.52,4.7,4.45,4.68,20500,0.0,1.0
2009-01-15,4.75,4.75,4.16,4.46,54600,4.75,4.75,4.16,4.46,54600,0.0,1.0
2009-01-16,4.48,4.72,4.37,4.72,13900,4.48,4.72,4.37,4.72,13900,0.0,1.0
2009-01-20,4.4,4.53,4.35,4.53,10700,4.4,4.53,4.35,4.53,10700,0.0,1.0
2009-01-21,4.4,4.45,4.25,4.36,33600,4.4,4.45,4.25,4.36,33600,0.0,1.0
2009-01-22,4.2,4.3,4.2,4.25,8500,4.2,4.3,4.2,4.25,8500,0.0,1.0
2009-01-23,4.05,4.3,3.76,4.22,31000,4.05,4.3,3.76,4.22,31000,0.0,1.0
2009-01-26,3.93,4.01,3.81,3.93,13600,3.93,4.01,3.81,3.93,13600,0.0,1.0
2009-01-27,4.01,4.18,4.0,4.08,26700,4.01,4.18,4.0,4.08,26700,0.0,1.0
2009-01-28,4.19,4.5,4.0,4.0,32200,4.19,4.5,4.0,4.0,32200,0.0,1.0
2009-01-29,4.12,4.2,4.05,4.2,22900,4.12,4.2,4.05,4.2,22900,0.0,1.0
2009-01-30,4.08,4.24,4.01,4.17,31500,4.08,4.24,4.01,4.17,31500,0.0,1.0
2009-02-02,4.14,4.1485,4.0,4.05,72400,4.14,4.1485,4.0,4.05,72400,0.0,1.0
2009-02-03,4.03,4.1099,4.02,4.08,6500,4.03,4.1099,4.02,4.08,6500,0.0,1.0
2009-02-04,4.0,4.2,4.0,4.2,22600,4.0,4.2,4.0,4.2,22600,0.0,1.0
2009-02-05,4.0,4.05,4.0,4.0,16700,4.0,4.05,4.0,4.0,16700,0.0,1.0
2009-02-06,3.8899,3.961,3.81,3.95,28200,3.8899,3.961,3.81,3.95,28200,0.0,1.0
2009-02-09,3.77,3.98,3.75,3.85,53600,3.77,3.98,3.75,3.85,53600,0.0,1.0
2009-02-10,3.81,4.01,3.77,3.82,31300,3.81,4.01,3.77,3.82,31300,0.0,1.0
2009-02-11,4.05,4.06,3.79,3.96,37100,4.05,4.06,3.79,3.96,37100,0.0,1.0
2009-02-12,3.85,3.95,3.85,3.891,20100,3.85,3.95,3.85,3.891,20100,0.0,1.0
2009-02-13,3.78,3.96,3.78,3.95,15300,3.78,3.96,3.78,3.95,15300,0.0,1.0
2009-02-17,3.95,3.95,3.7,3.8,27000,3.95,3.95,3.7,3.8,27000,0.0,1.0
2009-02-18,3.62,3.95,3.62,3.95,28500,3.62,3.95,3.62,3.95,28500,0.0,1.0
2009-02-19,3.73,3.75,3.54,3.75,16800,3.73,3.75,3.54,3.75,16800,0.0,1.0
2009-02-20,3.51,3.74,3.51,3.74,8300,3.51,3.74,3.51,3.74,8300,0.0,1.0
2009-02-23,3.37,3.54,3.37,3.5001,11300,3.37,3.54,3.37,3.5001,11300,0.0,1.0
2009-02-24,3.56,3.59,3.21,3.29,31700,3.56,3.59,3.21,3.29,31700,0.0,1.0
2009-02-25,3.71,3.9,3.21,3.55,36800,3.71,3.9,3.21,3.55,36800,0.0,1.0
2009-02-26,3.7,3.95,3.63,3.72,18800,3.7,3.95,3.63,3.72,18800,0.0,1.0
2009-02-27,3.42,3.71,3.33,3.51,19300,3.42,3.71,3.33,3.51,19300,0.0,1.0
2009-03-02,3.05,3.42,3.03,3.26,33700,3.05,3.42,3.03,3.26,33700,0.0,1.0
2009-03-03,3.05,3.37,3.04,3.365,21600,3.05,3.37,3.04,3.365,21600,0.0,1.0
2009-03-04,3.12,3.2,3.08,3.2,4600,3.12,3.2,3.08,3.2,4600,0.0,1.0
2009-03-05,3.2699,3.38,3.05,3.05,17700,3.2699,3.38,3.05,3.05,17700,0.0,1.0
2009-03-06,3.55,3.55,3.0,3.0,106500,3.55,3.55,3.0,3.0,106500,0.0,1.0
2009-03-09,3.52,3.64,3.5,3.53,33800,3.52,3.64,3.5,3.53,33800,0.0,1.0
2009-03-10,3.91,4.0,3.5,3.5,59000,3.91,4.0,3.5,3.5,59000,0.0,1.0
2009-03-11,4.39,4.41,3.78,3.8701,60000,4.39,4.41,3.78,3.8701,60000,0.0,1.0
2009-03-12,5.01,5.19,4.34,4.35,76500,5.01,5.19,4.34,4.35,76500,0.0,1.0
2009-03-13,4.53,5.07,4.46,5.07,28300,4.53,5.07,4.46,5.07,28300,0.0,1.0
2009-03-16,4.68,4.74,4.4,4.72,27800,4.68,4.74,4.4,4.72,27800,0.0,1.0
2009-03-17,4.81,4.81,4.36,4.56,25100,4.81,4.81,4.36,4.56,25100,0.0,1.0
2009-03-18,4.57,4.69,4.53,4.67,43400,4.57,4.69,4.53,4.67,43400,0.0,1.0
2009-03-19,4.35,4.64,4.22,4.57,25300,4.35,4.64,4.22,4.57,25300,0.0,1.0
2009-03-20,4.53,4.63,4.33,4.55,20200,4.53,4.63,4.33,4.55,20200,0.0,1.0
2009-03-23,4.62,4.7,4.43,4.43,8700,4.62,4.7,4.43,4.43,8700,0.0,1.0
2009-03-24,4.59,4.61,4.35,4.39,18300,4.59,4.61,4.35,4.39,18300,0.0,1.0
2009-03-25,4.71,4.8506,4.43,4.5039,14800,4.71,4.8506,4.43,4.5039,14800,0.0,1.0
2009-03-26,4.86,4.89,4.59,4.59,20900,4.86,4.89,4.59,4.59,20900,0.0,1.0
2009-03-27,4.8312,4.95,4.8312,4.88,6900,4.8312,4.95,4.8312,4.88,6900,0.0,1.0
2009-03-30,4.56,4.65,4.56,4.65,2500,4.56,4.65,4.56,4.65,2500,0.0,1.0
2009-03-31,4.59,4.7499,4.44,4.7499,11000,4.59,4.7499,4.44,4.7499,11000,0.0,1.0
2009-04-01,4.63,4.65,4.44,4.55,12700,4.63,4.65,4.44,4.55,12700,0.0,1.0
2009-04-02,4.67,4.83,4.42,4.78,13000,4.67,4.83,4.42,4.78,13000,0.0,1.0
2009-04-03,4.55,4.612,4.5,4.53,5800,4.55,4.612,4.5,4.53,5800,0.0,1.0
2009-04-06,4.6075,4.61,4.56,4.6,5200,4.6075,4.61,4.56,4.6,5200,0.0,1.0
2009-04-07,4.62,4.83,4.47,4.47,10000,4.62,4.83,4.47,4.47,10000,0.0,1.0
2009-04-08,4.59,4.71,4.57,4.71,2400,4.59,4.71,4.57,4.71,2400,0.0,1.0
2009-04-09,4.72,4.8599,4.62,4.71,4800,4.72,4.8599,4.62,4.71,4800,0.0,1.0
2009-04-13,4.71,4.76,4.71,4.76,4400,4.71,4.76,4.71,4.76,4400,0.0,1.0
2009-04-14,4.69,4.79,4.69,4.789,17800,4.69,4.79,4.69,4.789,17800,0.0,1.0
2009-04-15,4.61,4.66,4.61,4.64,12900,4.61,4.66,4.61,4.64,12900,0.0,1.0
2009-04-16,4.8,4.8,4.35,4.6,160600,4.8,4.8,4.35,4.6,160600,0.0,1.0
2009-04-17,4.91,5.05,4.8,4.8,14700,4.91,5.05,4.8,4.8,14700,0.0,1.0
2009-04-20,4.71,4.96,4.71,4.95,1600,4.71,4.96,4.71,4.95,1600,0.0,1.0
2009-04-21,5.0,5.01,4.71,4.74,19200,5.0,5.01,4.71,4.74,19200,0.0,1.0
2009-04-22,5.03,5.05,5.0,5.0,6500,5.03,5.05,5.0,5.0,6500,0.0,1.0
2009-04-23,5.33,5.3799,5.01,5.01,33700,5.33,5.3799,5.01,5.01,33700,0.0,1.0
2009-04-24,5.55,6.13,5.455,5.64,33500,5.55,6.13,5.455,5.64,33500,0.0,1.0
2009-04-27,5.56,5.79,5.46,5.6,12700,5.56,5.79,5.46,5.6,12700,0.0,1.0
2009-04-28,5.63,5.68,5.53,5.6345,14200,5.63,5.68,5.53,5.6345,14200,0.0,1.0
2009-04-29,5.44,5.6001,5.42,5.6,15500,5.44,5.6001,5.42,5.6,15500,0.0,1.0
2009-04-30,5.6,6.14,5.14,5.39,51600,5.6,6.14,5.14,5.39,51600,0.0,1.0
2009-05-01,5.65,5.69,5.49,5.61,11800,5.65,5.69,5.49,5.61,11800,0.0,1.0
2009-05-04,5.8,5.8,5.58,5.74,4600,5.8,5.8,5.58,5.74,4600,0.0,1.0
2009-05-05,5.54,5.71,5.5331,5.65,8400,5.54,5.71,5.5331,5.65,8400,0.0,1.0
2009-05-06,5.4,5.4301,5.4,5.41,13400,5.4,5.4301,5.4,5.41,13400,0.0,1.0
2009-05-07,5.34,5.44,5.28,5.44,10500,5.34,5.44,5.28,5.44,10500,0.0,1.0
2009-05-08,5.17,5.54,5.15,5.4,32900,5.17,5.54,5.15,5.4,32900,0.0,1.0
2009-05-11,5.41,5.43,5.14,5.25,8600,5.41,5.43,5.14,5.25,8600,0.0,1.0
2009-05-12,5.27,5.47,5.18,5.45,7700,5.27,5.47,5.18,5.45,7700,0.0,1.0
2009-05-13,5.16,5.34,5.15,5.33,8700,5.16,5.34,5.15,5.33,8700,0.0,1.0
2009-05-14,5.2399,5.2399,5.15,5.16,2300,5.2399,5.2399,5.15,5.16,2300,0.0,1.0
2009-05-15,5.2,5.22,5.2,5.2,4800,5.2,5.22,5.2,5.2,4800,0.0,1.0
2009-05-18,5.17,5.25,5.17,5.2,9200,5.17,5.25,5.17,5.2,9200,0.0,1.0
2009-05-19,5.17,5.2,5.17,5.1999,5300,5.17,5.2,5.17,5.1999,5300,0.0,1.0
2009-05-20,5.14,5.1701,5.14,5.1701,15500,5.14,5.1701,5.14,5.1701,15500,0.0,1.0
2009-05-21,5.1,5.15,5.08,5.13,4700,5.1,5.15,5.08,5.13,4700,0.0,1.0
2009-05-22,5.08,5.1,5.08,5.1,3700,5.08,5.1,5.08,5.1,3700,0.0,1.0
2009-05-26,5.01,5.1,5.0,5.01,14900,5.01,5.1,5.0,5.01,14900,0.0,1.0
2009-05-27,5.02,5.1,5.0,5.05,12300,5.02,5.1,5.0,5.05,12300,0.0,1.0
2009-05-28,5.03,5.06,5.0,5.01,3300,5.03,5.06,5.0,5.01,3300,0.0,1.0
2009-05-29,5.05,5.12,5.02,5.1,18500,5.05,5.12,5.02,5.1,18500,0.0,1.0
2009-06-01,5.2,5.268,5.03,5.03,49300,5.2,5.268,5.03,5.03,49300,0.0,1.0
2009-06-02,5.2,5.26,5.14,5.22,19000,5.2,5.26,5.14,5.22,19000,0.0,1.0
2009-06-03,5.13,5.22,5.11,5.2,10800,5.13,5.22,5.11,5.2,10800,0.0,1.0
2009-06-04,5.13,5.2,5.1,5.1,28300,5.13,5.2,5.1,5.1,28300,0.0,1.0
2009-06-05,5.15,5.22,5.1499,5.21,23000,5.15,5.22,5.1499,5.21,23000,0.0,1.0
2009-06-08,5.2,5.2598,5.08,5.08,23600,5.2,5.2598,5.08,5.08,23600,0.0,1.0
2009-06-09,5.2,5.2,5.15,5.15,10500,5.2,5.2,5.15,5.15,10500,0.0,1.0
2009-06-10,5.24,5.29,5.19,5.2,33500,5.24,5.29,5.19,5.2,33500,0.0,1.0
2009-06-11,5.45,5.45,5.255,5.255,21500,5.45,5.45,5.255,5.255,21500,0.0,1.0
2009-06-12,5.48,5.53,5.356,5.44,11200,5.48,5.53,5.356,5.44,11200,0.0,1.0
2009-06-15,5.15,5.45,5.15,5.45,107100,5.15,5.45,5.15,5.45,107100,0.0,1.0
2009-06-16,5.25,5.316,5.12,5.29,55000,5.25,5.316,5.12,5.29,55000,0.0,1.0
2009-06-17,5.23,5.24,5.13,5.1701,1100,5.23,5.24,5.13,5.1701,1100,0.0,1.0
2009-06-18,5.07,5.28,5.02,5.28,31700,5.07,5.28,5.02,5.28,31700,0.0,1.0
2009-06-19,4.99,5.07,4.95,5.02,29700,4.99,5.07,4.95,5.02,29700,0.0,1.0
2009-06-22,4.9,5.28,4.84,5.27,34700,4.9,5.28,4.84,5.27,34700,0.0,1.0
2009-06-23,4.83,5.17,4.8,5.17,35600,4.83,5.17,4.8,5.17,35600,0.0,1.0
2009-06-24,4.61,4.965,4.61,4.965,37400,4.61,4.965,4.61,4.965,37400,0.0,1.0
2009-06-25,4.51,4.99,4.51,4.59,33500,4.51,4.99,4.51,4.59,33500,0.0,1.0
2009-06-26,4.63,5.1999,4.35,4.5,76400,4.63,5.1999,4.35,4.5,76400,0.0,1.0
2009-06-29,5.07,5.07,4.62,4.71,11600,5.07,5.07,4.62,4.71,11600,0.0,1.0
2009-06-30,4.75,5.07,4.75,5.07,15200,4.75,5.07,4.75,5.07,15200,0.0,1.0
2009-07-01,4.83,5.07,4.8,4.84,25000,4.83,5.07,4.8,4.84,25000,0.0,1.0
2009-07-02,4.81,4.95,4.78,4.8,9500,4.81,4.95,4.78,4.8,9500,0.0,1.0
2009-07-06,5.0,5.21,4.8,4.8,44200,5.0,5.21,4.8,4.8,44200,0.0,1.0
2009-07-07,5.04,5.33,4.96,5.04,18600,5.04,5.33,4.96,5.04,18600,0.0,1.0
2009-07-08,4.95,5.13,4.95,4.99,10700,4.95,5.13,4.95,4.99,10700,0.0,1.0
2009-07-09,5.03,5.15,4.97,4.97,10900,5.03,5.15,4.97,4.97,10900,0.0,1.0
2009-07-10,5.07,5.11,4.98,5.11,3900,5.07,5.11,4.98,5.11,3900,0.0,1.0
2009-07-13,5.01,5.03,4.98,5.0,6600,5.01,5.03,4.98,5.0,6600,0.0,1.0
2009-07-14,5.28,5.33,4.98,5.0,37600,5.28,5.33,4.98,5.0,37600,0.0,1.0
2009-07-15,5.38,5.4899,5.16,5.16,14000,5.38,5.4899,5.16,5.16,14000,0.0,1.0
2009-07-16,5.43,5.43,5.28,5.28,2700,5.43,5.43,5.28,5.28,2700,0.0,1.0
2009-07-17,5.5,5.61,5.28,5.35,27600,5.5,5.61,5.28,5.35,27600,0.0,1.0
2009-07-20,5.74,5.75,5.34,5.63,30100,5.74,5.75,5.34,5.63,30100,0.0,1.0
2009-07-21,5.91,6.07,5.6,5.76,45500,5.91,6.07,5.6,5.76,45500,0.0,1.0
2009-07-22,5.936,5.97,5.674,5.81,11400,5.936,5.97,5.674,5.81,11400,0.0,1.0
2009-07-23,5.84,6.33,5.8,5.98,44800,5.84,6.33,5.8,5.98,44800,0.0,1.0
2009-07-24,5.8,5.84,5.73,5.74,41800,5.8,5.84,5.73,5.74,41800,0.0,1.0
2009-07-27,5.7,5.88,5.7,5.73,24200,5.7,5.88,5.7,5.73,24200,0.0,1.0
2009-07-28,5.71,5.74,5.64,5.7,6700,5.71,5.74,5.64,5.7,6700,0.0,1.0
2009-07-29,5.66,5.72,5.64,5.72,4400,5.66,5.72,5.64,5.72,4400,0.0,1.0
2009-07-30,5.55,5.66,5.5,5.62,69300,5.55,5.66,5.5,5.62,69300,0.0,1.0
2009-07-31,5.776,5.8099,5.62,5.68,23400,5.776,5.8099,5.62,5.68,23400,0.0,1.0
2009-08-03,5.61,5.82,5.42,5.82,232300,5.61,5.82,5.42,5.82,232300,0.0,1.0
2009-08-04,5.6,5.6799,5.6,5.6,16400,5.6,5.6799,5.6,5.6,16400,0.0,1.0
2009-08-05,5.45,5.52,5.42,5.52,23700,5.45,5.52,5.42,5.52,23700,0.0,1.0
2009-08-06,5.4,5.46,5.37,5.46,13500,5.4,5.46,5.37,5.46,13500,0.0,1.0
2009-08-07,5.04,5.4,4.59,5.4,400700,5.04,5.4,4.59,5.4,400700,0.0,1.0
2009-08-10,5.0,5.04,4.95,5.0,31500,5.0,5.04,4.95,5.0,31500,0.0,1.0
2009-08-11,4.98,5.0299,4.98,5.0,25600,4.98,5.0299,4.98,5.0,25600,0.0,1.0
2009-08-12,5.1,5.1,4.98,5.0,74900,5.1,5.1,4.98,5.0,74900,0.0,1.0
2009-08-13,5.1,5.2,5.07,5.09,16200,5.1,5.2,5.07,5.09,16200,0.0,1.0
2009-08-14,5.05,5.12,5.04,5.0784,12400,5.05,5.12,5.04,5.0784,12400,0.0,1.0
2009-08-17,4.96,5.03,4.96,4.99,16200,4.96,5.03,4.96,4.99,16200,0.0,1.0
2009-08-18,5.09,5.1299,4.98,4.9999,11300,5.09,5.1299,4.98,4.9999,11300,0.0,1.0
2009-08-19,5.062,5.08,5.04,5.0408,7600,5.062,5.08,5.04,5.0408,7600,0.0,1.0
2009-08-20,7.15,8.8,6.52,6.52,3625000,7.15,8.8,6.52,6.52,3625000,0.0,1.0
2009-08-21,6.27,7.05,6.21,6.84,749500,6.27,7.05,6.21,6.84,749500,0.0,1.0
2009-08-24,6.19,6.5,6.02,6.49,258000,6.19,6.5,6.02,6.49,258000,0.0,1.0
2009-08-25,6.05,6.2501,5.8196,6.24,252800,6.05,6.2501,5.8196,6.24,252800,0.0,1.0
2009-08-26,6.27,6.32,6.0,6.0,126200,6.27,6.32,6.0,6.0,126200,0.0,1.0
2009-08-27,6.1601,6.38,6.06,6.1,79800,6.1601,6.38,6.06,6.1,79800,0.0,1.0
2009-08-28,6.04,6.3,6.02,6.16,82400,6.04,6.3,6.02,6.16,82400,0.0,1.0
2009-08-31,6.0,6.1,5.79,6.04,165600,6.0,6.1,5.79,6.04,165600,0.0,1.0
2009-09-01,5.9958,6.09,5.86,5.95,64600,5.9958,6.09,5.86,5.95,64600,0.0,1.0
2009-09-02,6.0413,6.17,5.87,6.0,68300,6.0413,6.17,5.87,6.0,68300,0.0,1.0
2009-09-03,6.15,6.16,6.0501,6.16,61300,6.15,6.16,6.0501,6.16,61300,0.0,1.0
2009-09-04,6.55,6.56,6.15,6.18,113100,6.55,6.56,6.15,6.18,113100,0.0,1.0
2009-09-08,6.5,6.63,6.408,6.46,67700,6.5,6.63,6.408,6.46,67700,0.0,1.0
2009-09-09,6.73,6.79,6.514,6.61,97500,6.73,6.79,6.514,6.61,97500,0.0,1.0
2009-09-10,6.58,6.79,6.58,6.65,29700,6.58,6.79,6.58,6.65,29700,0.0,1.0
2009-09-11,6.5,6.718,6.5,6.67,46800,6.5,6.718,6.5,6.67,46800,0.0,1.0
2009-09-14,6.51,6.6,6.49,6.5,25000,6.51,6.6,6.49,6.5,25000,0.0,1.0
2009-09-15,6.2901,6.52,6.2901,6.52,68600,6.2901,6.52,6.2901,6.52,68600,0.0,1.0
2009-09-16,6.28,6.38,6.15,6.15,28800,6.28,6.38,6.15,6.15,28800,0.0,1.0
2009-09-17,6.43,6.51,6.28,6.28,53700,6.43,6.51,6.28,6.28,53700,0.0,1.0
2009-09-18,6.53,6.53,6.38,6.43,40800,6.53,6.53,6.38,6.43,40800,0.0,1.0
2009-09-21,6.52,6.57,6.4,6.46,23800,6.52,6.57,6.4,6.46,23800,0.0,1.0
2009-09-22,6.87,7.06,6.52,6.52,141600,6.87,7.06,6.52,6.52,141600,0.0,1.0
2009-09-23,6.7324,6.92,6.7324,6.89,26300,6.7324,6.92,6.7324,6.89,26300,0.0,1.0
2009-09-24,6.46,6.739,6.39,6.67,50800,6.46,6.739,6.39,6.67,50800,0.0,1.0
2009-09-25,6.58,6.66,6.35,6.38,15600,6.58,6.66,6.35,6.38,15600,0.0,1.0
2009-09-28,6.57,6.65,6.5,6.65,55400,6.57,6.65,6.5,6.65,55400,0.0,1.0
2009-09-29,6.65,6.65,6.51,6.6499,6000,6.65,6.65,6.51,6.6499,6000,0.0,1.0
2009-09-30,6.5,6.59,6.5,6.59,20200,6.5,6.59,6.5,6.59,20200,0.0,1.0
2009-10-01,6.5,6.5599,6.43,6.5,40500,6.5,6.5599,6.43,6.5,40500,0.0,1.0
2009-10-02,6.26,6.4701,6.071,6.46,79900,6.26,6.4701,6.071,6.46,79900,0.0,1.0
2009-10-05,6.32,6.49,6.27,6.44,18400,6.32,6.49,6.27,6.44,18400,0.0,1.0
2009-10-06,6.36,6.48,6.34,6.472,25300,6.36,6.48,6.34,6.472,25300,0.0,1.0
2009-10-07,6.31,6.38,6.3,6.38,9200,6.31,6.38,6.3,6.38,9200,0.0,1.0
2009-10-08,6.196,6.4087,6.16,6.39,36200,6.196,6.4087,6.16,6.39,36200,0.0,1.0
2009-10-09,6.228,6.25,6.16,6.18,9600,6.228,6.25,6.16,6.18,9600,0.0,1.0
2009-10-12,6.16,6.22,6.099,6.18,40700,6.16,6.22,6.099,6.18,40700,0.0,1.0
2009-10-13,6.1957,6.24,6.14,6.15,26300,6.1957,6.24,6.14,6.15,26300,0.0,1.0
2009-10-14,6.1299,6.23,5.9201,6.16,87700,6.1299,6.23,5.9201,6.16,87700,0.0,1.0
2009-10-15,6.2,6.2,6.07,6.11,42700,6.2,6.2,6.07,6.11,42700,0.0,1.0
2009-10-16,6.21,6.32,6.15,6.31,18000,6.21,6.32,6.15,6.31,18000,0.0,1.0
2009-10-19,6.2199,6.2299,6.15,6.2299,28400,6.2199,6.2299,6.15,6.2299,28400,0.0,1.0
2009-10-20,6.13,6.22,6.1,6.15,52900,6.13,6.22,6.1,6.15,52900,0.0,1.0
2009-10-21,6.11,6.1872,6.07,6.18,48000,6.11,6.1872,6.07,6.18,48000,0.0,1.0
2009-10-22,6.15,6.21,6.02,6.1,10600,6.15,6.21,6.02,6.1,10600,0.0,1.0
2009-10-23,6.28,6.35,6.15,6.15,80500,6.28,6.35,6.15,6.15,80500,0.0,1.0
2009-10-26,6.11,6.38,6.11,6.34,27900,6.11,6.38,6.11,6.34,27900,0.0,1.0
2009-10-27,6.31,6.56,6.05,6.05,94900,6.31,6.56,6.05,6.05,94900,0.0,1.0
2009-10-28,7.27,7.6,6.58,6.63,407200,7.27,7.6,6.58,6.63,407200,0.0,1.0
2009-10-29,7.79,7.98,7.29,7.35,254300,7.79,7.98,7.29,7.35,254300,0.0,1.0
2009-10-30,7.32,7.71,7.24,7.43,103100,7.32,7.71,7.24,7.43,103100,0.0,1.0
2009-11-02,7.51,7.57,7.15,7.15,58300,7.51,7.57,7.15,7.15,58300,0.0,1.0
2009-11-03,7.36,7.602,7.32,7.33,23000,7.36,7.602,7.32,7.33,23000,0.0,1.0
2009-11-04,7.2001,7.4,7.11,7.38,50300,7.2001,7.4,7.11,7.38,50300,0.0,1.0
2009-11-05,7.28,7.33,7.14,7.14,26100,7.28,7.33,7.14,7.14,26100,0.0,1.0
2009-11-06,7.5,7.638,7.25,7.25,39100,7.5,7.638,7.25,7.25,39100,0.0,1.0
2009-11-09,8.29,8.4,7.52,7.52,110400,8.29,8.4,7.52,7.52,110400,0.0,1.0
2009-11-10,7.96,8.272,7.84,8.27,59400,7.96,8.272,7.84,8.27,59400,0.0,1.0
2009-11-11,8.06,8.1,7.66,8.1,27200,8.06,8.1,7.66,8.1,27200,0.0,1.0
2009-11-12,7.9599,8.1,7.87,7.9525,22600,7.9599,8.1,7.87,7.9525,22600,0.0,1.0
2009-11-13,8.31,8.4,7.8,7.87,30400,8.31,8.4,7.8,7.87,30400,0.0,1.0
2009-11-16,8.08,8.75,8.08,8.37,64300,8.08,8.75,8.08,8.37,64300,0.0,1.0
2009-11-17,8.02,8.33,7.97,8.25,28100,8.02,8.33,7.97,8.25,28100,0.0,1.0
2009-11-18,8.05,8.13,7.86,8.03,24400,8.05,8.13,7.86,8.03,24400,0.0,1.0
2009-11-19,8.11,8.29,7.99,8.21,40600,8.11,8.29,7.99,8.21,40600,0.0,1.0
2009-11-20,8.03,8.12,7.8989,8.03,15400,8.03,8.12,7.8989,8.03,15400,0.0,1.0
2009-11-23,8.15,8.25,8.02,8.02,35500,8.15,8.25,8.02,8.02,35500,0.0,1.0
2009-11-24,8.12,8.27,8.11,8.15,18300,8.12,8.27,8.11,8.15,18300,0.0,1.0
2009-11-25,8.03,8.07,7.9,8.07,19900,8.03,8.07,7.9,8.07,19900,0.0,1.0
2009-11-27,8.07,8.07,7.75,7.9,11100,8.07,8.07,7.75,7.9,11100,0.0,1.0
2009-11-30,8.01,8.14,7.86,8.14,28300,8.01,8.14,7.86,8.14,28300,0.0,1.0
2009-12-01,8.11,8.25,7.97,8.06,17700,8.11,8.25,7.97,8.06,17700,0.0,1.0
2009-12-02,8.13,8.19,8.03,8.1,19500,8.13,8.19,8.03,8.1,19500,0.0,1.0
2009-12-03,8.9,9.14,8.09,8.09,126100,8.9,9.14,8.09,8.09,126100,0.0,1.0
2009-12-04,8.99,9.13,8.8119,9.04,30300,8.99,9.13,8.8119,9.04,30300,0.0,1.0
2009-12-07,8.6,9.12,8.52,9.05,64100,8.6,9.12,8.52,9.05,64100,0.0,1.0
2009-12-08,9.0,9.08,8.52,8.66,76800,9.0,9.08,8.52,8.66,76800,0.0,1.0
2009-12-09,9.05,9.25,8.88,8.91,47900,9.05,9.25,8.88,8.91,47900,0.0,1.0
2009-12-10,8.83,9.23,8.73,9.07,53700,8.83,9.23,8.73,9.07,53700,0.0,1.0
2009-12-11,8.8,8.92,8.7,8.87,20500,8.8,8.92,8.7,8.87,20500,0.0,1.0
2009-12-14,8.8,8.97,8.67,8.82,19100,8.8,8.97,8.67,8.82,19100,0.0,1.0
2009-12-15,8.51,8.8,8.5,8.75,28300,8.51,8.8,8.5,8.75,28300,0.0,1.0
2009-12-16,8.32,8.59,8.17,8.51,77900,8.32,8.59,8.17,8.51,77900,0.0,1.0
2009-12-17,8.2799,8.35,8.21,8.25,22800,8.2799,8.35,8.21,8.25,22800,0.0,1.0
2009-12-18,8.2,8.2599,8.2,8.24,6000,8.2,8.2599,8.2,8.24,6000,0.0,1.0
2009-12-21,8.42,8.5599,8.25,8.25,8300,8.42,8.5599,8.25,8.25,8300,0.0,1.0
2009-12-22,8.49,8.74,8.41,8.5,12500,8.49,8.74,8.41,8.5,12500,0.0,1.0
2009-12-23,8.49,8.79,8.45,8.79,12100,8.49,8.79,8.45,8.79,12100,0.0,1.0
2009-12-24,8.56,8.7,8.55,8.59,5800,8.56,8.7,8.55,8.59,5800,0.0,1.0
2009-12-28,8.38,8.73,8.346,8.51,43800,8.38,8.73,8.346,8.51,43800,0.0,1.0
2009-12-29,8.64,8.6485,8.36,8.36,29500,8.64,8.6485,8.36,8.36,29500,0.0,1.0
2009-12-30,8.49,8.58,8.32,8.5,21300,8.49,8.58,8.32,8.5,21300,0.0,1.0
2009-12-31,7.63,8.93,7.45,8.47,241800,7.63,8.93,7.45,8.47,241800,0.0,1.0
2010-01-04,7.56,7.85,7.1,7.66,207900,7.56,7.85,7.1,7.66,207900,0.0,1.0
2010-01-05,7.9,7.9,7.49,7.51,70700,7.9,7.9,7.49,7.51,70700,0.0,1.0
2010-01-06,7.65,7.87,7.5,7.83,35700,7.65,7.87,7.5,7.83,35700,0.0,1.0
2010-01-07,7.66,7.97,7.55,7.7,36000,7.66,7.97,7.55,7.7,36000,0.0,1.0
2010-01-08,7.37,7.79,7.21,7.79,50500,7.37,7.79,7.21,7.79,50500,0.0,1.0
2010-01-11,6.9399,7.37,6.85,7.37,90000,6.9399,7.37,6.85,7.37,90000,0.0,1.0
2010-01-12,7.09,7.13,6.6,6.94,166100,7.09,7.13,6.6,6.94,166100,0.0,1.0
2010-01-13,7.36,7.36,7.11,7.12,25300,7.36,7.36,7.11,7.12,25300,0.0,1.0
2010-01-14,7.02,7.4,6.81,7.39,31900,7.02,7.4,6.81,7.39,31900,0.0,1.0
2010-01-15,7.1,7.19,6.95,7.02,41000,7.1,7.19,6.95,7.02,41000,0.0,1.0
2010-01-19,7.25,7.319,7.07,7.07,22000,7.25,7.319,7.07,7.07,22000,0.0,1.0
2010-01-20,7.14,7.33,7.03,7.3,25000,7.14,7.33,7.03,7.3,25000,0.0,1.0
2010-01-21,6.69,7.19,6.44,7.05,142500,6.69,7.19,6.44,7.05,142500,0.0,1.0
2010-01-22,6.53,6.83,6.44,6.64,53700,6.53,6.83,6.44,6.64,53700,0.0,1.0
2010-01-25,6.54,6.624,6.4,6.56,77200,6.54,6.624,6.4,6.56,77200,0.0,1.0
2010-01-26,6.36,6.57,6.154,6.57,60600,6.36,6.57,6.154,6.57,60600,0.0,1.0
2010-01-27,6.21,6.4699,6.15,6.38,30000,6.21,6.4699,6.15,6.38,30000,0.0,1.0
2010-01-28,6.49,6.49,6.04,6.35,66600,6.49,6.49,6.04,6.35,66600,0.0,1.0
2010-01-29,6.31,6.6,6.25,6.47,17100,6.31,6.6,6.25,6.47,17100,0.0,1.0
2010-02-01,6.21,6.44,6.05,6.38,45200,6.21,6.44,6.05,6.38,45200,0.0,1.0
2010-02-02,6.4,6.43,6.07,6.21,51700,6.4,6.43,6.07,6.21,51700,0.0,1.0
2010-02-03,6.48,6.5,6.41,6.41,21200,6.48,6.5,6.41,6.41,21200,0.0,1.0
2010-02-04,6.4201,6.48,6.351,6.47,36200,6.4201,6.48,6.351,6.47,36200,0.0,1.0
2010-02-05,6.4,6.48,6.37,6.41,20200,6.4,6.48,6.37,6.41,20200,0.0,1.0
2010-02-08,6.4,6.46,6.36,6.41,9500,6.4,6.46,6.36,6.41,9500,0.0,1.0
2010-02-09,6.49,6.53,6.42,6.48,11400,6.49,6.53,6.42,6.48,11400,0.0,1.0
2010-02-10,6.46,6.53,6.25,6.33,21600,6.46,6.53,6.25,6.33,21600,0.0,1.0
2010-02-11,6.65,6.75,6.35,6.42,36700,6.65,6.75,6.35,6.42,36700,0.0,1.0
2010-02-12,6.49,6.64,6.44,6.64,26400,6.49,6.64,6.44,6.64,26400,0.0,1.0
2010-02-16,6.52,6.58,6.4,6.46,16800,6.52,6.58,6.4,6.46,16800,0.0,1.0
2010-02-17,6.4801,6.756,6.18,6.5,52700,6.4801,6.756,6.18,6.5,52700,0.0,1.0
2010-02-18,6.67,6.68,6.43,6.52,29400,6.67,6.68,6.43,6.52,29400,0.0,1.0
2010-02-19,6.57,6.63,6.43,6.63,13300,6.57,6.63,6.43,6.63,13300,0.0,1.0
2010-02-22,6.6499,6.7,6.4,6.54,10400,6.6499,6.7,6.4,6.54,10400,0.0,1.0
2010-02-23,6.16,6.86,6.09,6.6,101900,6.16,6.86,6.09,6.6,101900,0.0,1.0
2010-02-24,6.22,6.76,6.1,6.17,129000,6.22,6.76,6.1,6.17,129000,0.0,1.0
2010-02-25,6.29,6.3164,6.1,6.2,9000,6.29,6.3164,6.1,6.2,9000,0.0,1.0
2010-02-26,6.26,6.4,6.18,6.3,10800,6.26,6.4,6.18,6.3,10800,0.0,1.0
2010-03-01,6.45,6.56,6.12,6.3,51400,6.45,6.56,6.12,6.3,51400,0.0,1.0
2010-03-02,6.3,6.45,6.26,6.43,18100,6.3,6.45,6.26,6.43,18100,0.0,1.0
2010-03-03,6.25,6.34,6.15,6.3,21000,6.25,6.34,6.15,6.3,21000,0.0,1.0
2010-03-04,6.36,6.36,6.18,6.22,11700,6.36,6.36,6.18,6.22,11700,0.0,1.0
2010-03-05,6.53,6.58,6.3201,6.34,26200,6.53,6.58,6.3201,6.34,26200,0.0,1.0
2010-03-08,6.55,6.78,6.44,6.63,26600,6.55,6.78,6.44,6.63,26600,0.0,1.0
2010-03-09,6.85,7.15,6.42,6.53,103400,6.85,7.15,6.42,6.53,103400,0.0,1.0
2010-03-10,6.53,7.13,6.35,7.1,96900,6.53,7.13,6.35,7.1,96900,0.0,1.0
2010-03-11,6.46,6.75,6.35,6.65,40600,6.46,6.75,6.35,6.65,40600,0.0,1.0
2010-03-12,6.64,6.64,6.37,6.47,22800,6.64,6.64,6.37,6.47,22800,0.0,1.0
2010-03-15,6.56,6.56,6.37,6.47,27600,6.56,6.56,6.37,6.47,27600,0.0,1.0
2010-03-16,6.4499,6.64,6.38,6.45,60700,6.4499,6.64,6.38,6.45,60700,0.0,1.0
2010-03-17,6.48,6.76,6.25,6.76,68100,6.48,6.76,6.25,6.76,68100,0.0,1.0
2010-03-18,6.55,6.72,6.27,6.46,43700,6.55,6.72,6.27,6.46,43700,0.0,1.0
2010-03-19,6.79,6.8,6.471,6.64,71600,6.79,6.8,6.471,6.64,71600,0.0,1.0
2010-03-22,6.84,6.85,6.73,6.79,20600,6.84,6.85,6.73,6.79,20600,0.0,1.0
2010-03-23,6.73,6.84,6.51,6.84,61000,6.73,6.84,6.51,6.84,61000,0.0,1.0
2010-03-24,6.75,6.77,6.55,6.69,39900,6.75,6.77,6.55,6.69,39900,0.0,1.0
2010-03-25,7.1,7.74,6.87,7.41,330200,7.1,7.74,6.87,7.41,330200,0.0,1.0
2010-03-26,7.26,7.35,6.91,7.35,62000,7.26,7.35,6.91,7.35,62000,0.0,1.0
2010-03-29,7.38,7.39,7.11,7.24,57900,7.38,7.39,7.11,7.24,57900,0.0,1.0
2010-03-30,7.14,7.39,7.14,7.29,35800,7.14,7.39,7.14,7.29,35800,0.0,1.0
2010-03-31,7.1118,7.23,7.1,7.23,17600,7.1118,7.23,7.1,7.23,17600,0.0,1.0
2010-04-01,7.12,7.25,7.05,7.25,29700,7.12,7.25,7.05,7.25,29700,0.0,1.0
2010-04-05,7.06,7.19,6.96,7.11,29000,7.06,7.19,6.96,7.11,29000,0.0,1.0
2010-04-06,7.06,7.08,6.9,7.08,22100,7.06,7.08,6.9,7.08,22100,0.0,1.0
2010-04-07,6.97,7.08,6.92,6.92,20100,6.97,7.08,6.92,6.92,20100,0.0,1.0
2010-04-08,6.97,6.97,6.9,6.91,25800,6.97,6.97,6.9,6.91,25800,0.0,1.0
2010-04-09,7.11,7.11,6.92,7.04,19400,7.11,7.11,6.92,7.04,19400,0.0,1.0
2010-04-12,7.14,7.33,7.0,7.12,47900,7.14,7.33,7.0,7.12,47900,0.0,1.0
2010-04-13,7.08,7.29,7.06,7.17,10400,7.08,7.29,7.06,7.17,10400,0.0,1.0
2010-04-14,7.08,7.2,6.89,7.11,36200,7.08,7.2,6.89,7.11,36200,0.0,1.0
2010-04-15,7.09,7.18,6.94,7.02,27200,7.09,7.18,6.94,7.02,27200,0.0,1.0
2010-04-16,7.16,7.16,6.98,7.03,26100,7.16,7.16,6.98,7.03,26100,0.0,1.0
2010-04-19,7.18,7.18,7.0,7.18,20700,7.18,7.18,7.0,7.18,20700,0.0,1.0
2010-04-20,7.2,7.28,7.089,7.18,20500,7.2,7.28,7.089,7.18,20500,0.0,1.0
2010-04-21,7.12,7.18,6.82,7.16,29700,7.12,7.18,6.82,7.16,29700,0.0,1.0
2010-04-22,7.22,7.25,6.98,7.03,16700,7.22,7.25,6.98,7.03,16700,0.0,1.0
2010-04-23,7.3099,7.4,7.2001,7.23,28300,7.3099,7.4,7.2001,7.23,28300,0.0,1.0
2010-04-26,7.3,7.4,7.3,7.33,21600,7.3,7.4,7.3,7.33,21600,0.0,1.0
2010-04-27,7.2,7.36,7.2,7.3,49700,7.2,7.36,7.2,7.3,49700,0.0,1.0
2010-04-28,7.0,7.31,6.96,7.31,45900,7.0,7.31,6.96,7.31,45900,0.0,1.0
2010-04-29,7.14,7.25,6.8,7.0,38500,7.14,7.25,6.8,7.0,38500,0.0,1.0
2010-04-30,7.05,7.22,6.98,7.14,33700,7.05,7.22,6.98,7.14,33700,0.0,1.0
2010-05-03,7.02,7.19,6.99,7.07,19200,7.02,7.19,6.99,7.07,19200,0.0,1.0
2010-05-04,7.1,7.39,6.99,6.99,38100,7.1,7.39,6.99,6.99,38100,0.0,1.0
2010-05-05,6.99,7.2099,6.98,7.09,17300,6.99,7.2099,6.98,7.09,17300,0.0,1.0
2010-05-06,6.91,7.18,6.81,7.08,19100,6.91,7.18,6.81,7.08,19100,0.0,1.0
2010-05-07,6.86,7.16,6.83,6.91,36500,6.86,7.16,6.83,6.91,36500,0.0,1.0
2010-05-10,6.85,7.1,5.88,7.0,156000,6.85,7.1,5.88,7.0,156000,0.0,1.0
2010-05-11,6.74,6.9,6.29,6.29,69800,6.74,6.9,6.29,6.29,69800,0.0,1.0
2010-05-12,6.77,7.0,6.62,6.86,19200,6.77,7.0,6.62,6.86,19200,0.0,1.0
2010-05-13,6.63,6.84,6.63,6.84,10500,6.63,6.84,6.63,6.84,10500,0.0,1.0
2010-05-14,6.56,6.66,6.53,6.5301,12100,6.56,6.66,6.53,6.5301,12100,0.0,1.0
2010-05-17,6.54,6.68,6.31,6.63,23500,6.54,6.68,6.31,6.63,23500,0.0,1.0
2010-05-18,6.34,6.55,6.18,6.55,26200,6.34,6.55,6.18,6.55,26200,0.0,1.0
2010-05-19,6.35,6.45,6.22,6.35,52400,6.35,6.45,6.22,6.35,52400,0.0,1.0
2010-05-20,6.09,6.341,5.98,6.17,64000,6.09,6.341,5.98,6.17,64000,0.0,1.0
2010-05-21,6.02,6.14,5.9,6.03,39900,6.02,6.14,5.9,6.03,39900,0.0,1.0
2010-05-24,6.04,6.1,6.0,6.08,16900,6.04,6.1,6.0,6.08,16900,0.0,1.0
2010-05-25,5.92,6.0,5.83,6.0,22300,5.92,6.0,5.83,6.0,22300,0.0,1.0
2010-05-26,5.95,6.18,5.92,5.92,26900,5.95,6.18,5.92,5.92,26900,0.0,1.0
2010-05-27,6.17,6.56,6.04,6.1181,85400,6.17,6.56,6.04,6.1181,85400,0.0,1.0
2010-05-28,6.16,6.28,6.01,6.17,29100,6.16,6.28,6.01,6.17,29100,0.0,1.0
2010-06-01,6.14,6.3,6.14,6.15,19800,6.14,6.3,6.14,6.15,19800,0.0,1.0
2010-06-02,6.11,6.28,6.08,6.19,16300,6.11,6.28,6.08,6.19,16300,0.0,1.0
2010-06-03,6.15,6.15,6.05,6.1,9700,6.15,6.15,6.05,6.1,9700,0.0,1.0
2010-06-04,6.0,6.14,5.95,6.14,12200,6.0,6.14,5.95,6.14,12200,0.0,1.0
2010-06-07,6.06,6.21,5.96,5.96,10200,6.06,6.21,5.96,5.96,10200,0.0,1.0
2010-06-08,5.99,6.12,5.96,6.09,40600,5.99,6.12,5.96,6.09,40600,0.0,1.0
2010-06-09,6.0,6.16,5.95,6.0,18600,6.0,6.16,5.95,6.0,18600,0.0,1.0
2010-06-10,5.96,6.05,5.95,6.05,7000,5.96,6.05,5.95,6.05,7000,0.0,1.0
2010-06-11,6.0,6.0,5.95,5.99,18000,6.0,6.0,5.95,5.99,18000,0.0,1.0
2010-06-14,6.0,6.075,5.87,6.05,21800,6.0,6.075,5.87,6.05,21800,0.0,1.0
2010-06-15,6.12,6.12,5.95,5.95,14600,6.12,6.12,5.95,5.95,14600,0.0,1.0
2010-06-16,6.005,6.13,5.98,6.07,61600,6.005,6.13,5.98,6.07,61600,0.0,1.0
2010-06-17,5.84,6.07,5.84,6.0,70400,5.84,6.07,5.84,6.0,70400,0.0,1.0
2010-06-18,5.83,5.92,5.83,5.9001,25300,5.83,5.92,5.83,5.9001,25300,0.0,1.0
2010-06-21,5.92,6.01,5.86,5.95,51600,5.92,6.01,5.86,5.95,51600,0.0,1.0
2010-06-22,5.95,6.119,5.92,5.94,55900,5.95,6.119,5.92,5.94,55900,0.0,1.0
2010-06-23,6.03,6.1,5.95,5.99,17400,6.03,6.1,5.95,5.99,17400,0.0,1.0
2010-06-24,6.14,6.35,5.9,6.09,32100,6.14,6.35,5.9,6.09,32100,0.0,1.0
2010-06-25,6.44,6.629,6.16,6.16,22200,6.44,6.629,6.16,6.16,22200,0.0,1.0
2010-06-28,6.5,6.55,6.36,6.49,17600,6.5,6.55,6.36,6.49,17600,0.0,1.0
2010-06-29,6.2,6.55,6.12,6.55,16900,6.2,6.55,6.12,6.55,16900,0.0,1.0
2010-06-30,5.89,6.25,5.89,6.07,23500,5.89,6.25,5.89,6.07,23500,0.0,1.0
2010-07-01,6.13,6.13,5.89,5.89,33900,6.13,6.13,5.89,5.89,33900,0.0,1.0
2010-07-02,6.14,6.1899,5.9703,6.05,22600,6.14,6.1899,5.9703,6.05,22600,0.0,1.0
2010-07-06,5.9,6.1,5.84,6.1,32100,5.9,6.1,5.84,6.1,32100,0.0,1.0
2010-07-07,5.95,5.99,5.89,5.99,5500,5.95,5.99,5.89,5.99,5500,0.0,1.0
2010-07-08,6.01,6.06,5.89,6.06,5300,6.01,6.06,5.89,6.06,5300,0.0,1.0
2010-07-09,5.83,6.02,5.7812,6.02,37000,5.83,6.02,5.7812,6.02,37000,0.0,1.0
2010-07-12,5.56,5.78,5.36,5.78,157700,5.56,5.78,5.36,5.78,157700,0.0,1.0
2010-07-13,5.79,5.79,5.41,5.5,130500,5.79,5.79,5.41,5.5,130500,0.0,1.0
2010-07-14,5.87,6.04,5.58,5.6,48900,5.87,6.04,5.58,5.6,48900,0.0,1.0
2010-07-15,5.96,6.069,5.75,5.84,19300,5.96,6.069,5.75,5.84,19300,0.0,1.0
2010-07-16,5.76,5.9665,5.75,5.87,9300,5.76,5.9665,5.75,5.87,9300,0.0,1.0
2010-07-19,5.75,5.8,5.71,5.74,33100,5.75,5.8,5.71,5.74,33100,0.0,1.0
2010-07-20,5.9501,5.9501,5.676,5.76,9000,5.9501,5.9501,5.676,5.76,9000,0.0,1.0
2010-07-21,5.94,6.0,5.73,5.85,17500,5.94,6.0,5.73,5.85,17500,0.0,1.0
2010-07-22,5.76,6.01,5.74,5.89,28800,5.76,6.01,5.74,5.89,28800,0.0,1.0
2010-07-23,5.74,5.976,5.67,5.75,55300,5.74,5.976,5.67,5.75,55300,0.0,1.0
2010-07-26,5.97,6.48,5.65,5.69,94000,5.97,6.48,5.65,5.69,94000,0.0,1.0
2010-07-27,6.0,6.01,5.9,5.9,69900,6.0,6.01,5.9,5.9,69900,0.0,1.0
2010-07-28,5.9,6.1501,5.84,6.1501,63400,5.9,6.1501,5.84,6.1501,63400,0.0,1.0
2010-07-29,5.93,5.96,5.74,5.8,47500,5.93,5.96,5.74,5.8,47500,0.0,1.0
2010-07-30,5.9,5.94,5.7299,5.7299,33100,5.9,5.94,5.7299,5.7299,33100,0.0,1.0
2010-08-02,6.08,6.09,5.86,5.86,28200,6.08,6.09,5.86,5.86,28200,0.0,1.0
2010-08-03,6.01,6.07,5.91,6.02,31500,6.01,6.07,5.91,6.02,31500,0.0,1.0
2010-08-04,5.95,6.04,5.43,6.0,30500,5.95,6.04,5.43,6.0,30500,0.0,1.0
2010-08-05,5.89,6.02,5.89,5.92,43000,5.89,6.02,5.89,5.92,43000,0.0,1.0
2010-08-06,5.81,5.95,5.69,5.875,61200,5.81,5.95,5.69,5.875,61200,0.0,1.0
2010-08-09,5.86,5.96,5.74,5.77,21400,5.86,5.96,5.74,5.77,21400,0.0,1.0
2010-08-10,5.6,5.94,5.57,5.9,51400,5.6,5.94,5.57,5.9,51400,0.0,1.0
2010-08-11,5.69,5.85,5.51,5.62,44900,5.69,5.85,5.51,5.62,44900,0.0,1.0
2010-08-12,5.53,5.751,5.38,5.73,85300,5.53,5.751,5.38,5.73,85300,0.0,1.0
2010-08-13,5.63,5.75,5.48,5.67,79500,5.63,5.75,5.48,5.67,79500,0.0,1.0
2010-08-16,5.54,5.75,5.42,5.68,111800,5.54,5.75,5.42,5.68,111800,0.0,1.0
2010-08-17,5.53,5.55,5.45,5.52,17800,5.53,5.55,5.45,5.52,17800,0.0,1.0
2010-08-18,5.2,5.55,5.02,5.5,109200,5.2,5.55,5.02,5.5,109200,0.0,1.0
2010-08-19,5.32,5.32,4.84,5.19,147600,5.32,5.32,4.84,5.19,147600,0.0,1.0
2010-08-20,5.21,5.38,5.11,5.15,73700,5.21,5.38,5.11,5.15,73700,0.0,1.0
2010-08-23,5.02,5.1,4.95,5.0,69500,5.02,5.1,4.95,5.0,69500,0.0,1.0
2010-08-24,5.07,5.09,4.83,4.83,47600,5.07,5.09,4.83,4.83,47600,0.0,1.0
2010-08-25,5.03,5.09,4.96,5.09,11000,5.03,5.09,4.96,5.09,11000,0.0,1.0
2010-08-26,5.0,5.12,4.95,5.07,12800,5.0,5.12,4.95,5.07,12800,0.0,1.0
2010-08-27,5.04,5.07,4.95,4.97,18200,5.04,5.07,4.95,4.97,18200,0.0,1.0
2010-08-30,4.96,5.07,4.9501,5.07,15900,4.96,5.07,4.9501,5.07,15900,0.0,1.0
2010-08-31,4.95,4.98,4.9,4.94,27600,4.95,4.98,4.9,4.94,27600,0.0,1.0
2010-09-01,4.96,5.04,4.95,4.95,14800,4.96,5.04,4.95,4.95,14800,0.0,1.0
2010-09-02,5.13,5.13,4.93,4.93,24500,5.13,5.13,4.93,4.93,24500,0.0,1.0
2010-09-03,5.1001,5.19,5.03,5.09,11800,5.1001,5.19,5.03,5.09,11800,0.0,1.0
2010-09-07,5.12,5.2,5.02,5.12,15900,5.12,5.2,5.02,5.12,15900,0.0,1.0
2010-09-08,5.1,5.2,5.06,5.2,6800,5.1,5.2,5.06,5.2,6800,0.0,1.0
2010-09-09,5.11,5.27,5.09,5.2,26100,5.11,5.27,5.09,5.2,26100,0.0,1.0
2010-09-10,5.14,5.19,5.01,5.11,30000,5.14,5.19,5.01,5.11,30000,0.0,1.0
2010-09-13,5.2901,5.3,5.07,5.07,24700,5.2901,5.3,5.07,5.07,24700,0.0,1.0
2010-09-14,5.29,5.389,5.27,5.27,34400,5.29,5.389,5.27,5.27,34400,0.0,1.0
2010-09-15,5.48,5.556,5.27,5.27,28900,5.48,5.556,5.27,5.27,28900,0.0,1.0
2010-09-16,5.6,5.63,5.53,5.53,40400,5.6,5.63,5.53,5.53,40400,0.0,1.0
2010-09-17,5.81,5.93,5.56,5.6499,66200,5.81,5.93,5.56,5.6499,66200,0.0,1.0
2010-09-20,5.73,5.85,5.63,5.85,12400,5.73,5.85,5.63,5.85,12400,0.0,1.0
2010-09-21,5.75,5.84,5.5787,5.78,9800,5.75,5.84,5.5787,5.78,9800,0.0,1.0
2010-09-22,5.82,5.9,5.76,5.85,12400,5.82,5.9,5.76,5.85,12400,0.0,1.0
2010-09-23,5.89,5.9,5.72,5.72,33500,5.89,5.9,5.72,5.72,33500,0.0,1.0
2010-09-24,5.9,5.95,5.801,5.9,36500,5.9,5.95,5.801,5.9,36500,0.0,1.0
2010-09-27,5.86,5.95,5.84,5.94,4300,5.86,5.95,5.84,5.94,4300,0.0,1.0
2010-09-28,5.8,5.86,5.73,5.82,27600,5.8,5.86,5.73,5.82,27600,0.0,1.0
2010-09-29,5.845,5.88,5.76,5.76,30600,5.845,5.88,5.76,5.76,30600,0.0,1.0
2010-09-30,6.01,6.01,5.75,5.85,48700,6.01,6.01,5.75,5.85,48700,0.0,1.0
2010-10-01,5.9,6.02,5.8,6.02,17300,5.9,6.02,5.8,6.02,17300,0.0,1.0
2010-10-04,5.79,5.95,5.73,5.88,38500,5.79,5.95,5.73,5.88,38500,0.0,1.0
2010-10-05,5.97,6.0,5.75,5.75,48200,5.97,6.0,5.75,5.75,48200,0.0,1.0
2010-10-06,5.92,6.012,5.81,5.92,3300,5.92,6.012,5.81,5.92,3300,0.0,1.0
2010-10-07,5.97,5.99,5.78,5.88,11500,5.97,5.99,5.78,5.88,11500,0.0,1.0
2010-10-08,5.9,5.95,5.88,5.95,3600,5.9,5.95,5.88,5.95,3600,0.0,1.0
2010-10-11,5.945,5.97,5.89,5.9,4600,5.945,5.97,5.89,5.9,4600,0.0,1.0
2010-10-12,6.0,6.05,5.91,5.92,36500,6.0,6.05,5.91,5.92,36500,0.0,1.0
2010-10-13,6.03,6.06,5.925,5.97,14400,6.03,6.06,5.925,5.97,14400,0.0,1.0
2010-10-14,5.99,6.01,5.88,6.0,12000,5.99,6.01,5.88,6.0,12000,0.0,1.0
2010-10-15,6.08,6.09,5.89,6.08,23300,6.08,6.09,5.89,6.08,23300,0.0,1.0
2010-10-18,6.18,6.18,6.0,6.01,21800,6.18,6.18,6.0,6.01,21800,0.0,1.0
2010-10-19,6.01,6.08,5.93,6.02,12300,6.01,6.08,5.93,6.02,12300,0.0,1.0
2010-10-20,6.02,6.12,6.0,6.11,9000,6.02,6.12,6.0,6.11,9000,0.0,1.0
2010-10-21,6.01,6.0699,5.988,6.06,10100,6.01,6.0699,5.988,6.06,10100,0.0,1.0
2010-10-22,6.4,6.4,6.0,6.0,35500,6.4,6.4,6.0,6.0,35500,0.0,1.0
2010-10-25,6.411,6.44,6.33,6.33,18100,6.411,6.44,6.33,6.33,18100,0.0,1.0
2010-10-26,6.42,6.5,6.3,6.32,37900,6.42,6.5,6.3,6.32,37900,0.0,1.0
2010-10-27,6.7,6.7,6.18,6.45,112200,6.7,6.7,6.18,6.45,112200,0.0,1.0
2010-10-28,6.59,6.8,6.47,6.8,20200,6.59,6.8,6.47,6.8,20200,0.0,1.0
2010-10-29,6.4,6.6,6.4,6.5501,18500,6.4,6.6,6.4,6.5501,18500,0.0,1.0
2010-11-01,6.63,6.63,6.361,6.5,63300,6.63,6.63,6.361,6.5,63300,0.0,1.0
2010-11-02,6.63,6.65,6.47,6.62,9200,6.63,6.65,6.47,6.62,9200,0.0,1.0
2010-11-03,6.57,6.83,6.55,6.61,85600,6.57,6.83,6.55,6.61,85600,0.0,1.0
2010-11-04,6.9,6.9,6.61,6.63,12100,6.9,6.9,6.61,6.63,12100,0.0,1.0
2010-11-05,6.98,6.98,6.74,6.815,11200,6.98,6.98,6.74,6.815,11200,0.0,1.0
2010-11-08,6.7801,6.98,6.74,6.98,6100,6.7801,6.98,6.74,6.98,6100,0.0,1.0
2010-11-09,6.55,6.87,6.55,6.85,27000,6.55,6.87,6.55,6.85,27000,0.0,1.0
2010-11-10,6.48,6.54,6.25,6.54,16000,6.48,6.54,6.25,6.54,16000,0.0,1.0
2010-11-11,6.35,6.52,6.2,6.2,10300,6.35,6.52,6.2,6.2,10300,0.0,1.0
2010-11-12,6.26,6.37,6.25,6.35,9900,6.26,6.37,6.25,6.35,9900,0.0,1.0
2010-11-15,6.28,6.36,6.27,6.27,12300,6.28,6.36,6.27,6.27,12300,0.0,1.0
2010-11-16,6.33,6.33,6.25,6.28,12900,6.33,6.33,6.25,6.28,12900,0.0,1.0
2010-11-17,6.29,6.36,6.26,6.36,15300,6.29,6.36,6.26,6.36,15300,0.0,1.0
2010-11-18,6.29,6.29,6.25,6.29,16700,6.29,6.29,6.25,6.29,16700,0.0,1.0
2010-11-19,6.35,6.35,6.25,6.29,8500,6.35,6.35,6.25,6.29,8500,0.0,1.0
2010-11-22,6.32,6.43,6.26,6.28,13100,6.32,6.43,6.26,6.28,13100,0.0,1.0
2010-11-23,6.2999,6.319,6.2,6.26,7100,6.2999,6.319,6.2,6.26,7100,0.0,1.0
2010-11-24,6.24,6.27,6.18,6.27,3900,6.24,6.27,6.18,6.27,3900,0.0,1.0
2010-11-26,6.2,6.24,6.2,6.24,500,6.2,6.24,6.2,6.24,500,0.0,1.0
2010-11-29,6.11,6.2,6.1,6.18,2500,6.11,6.2,6.1,6.18,2500,0.0,1.0
2010-11-30,6.11,6.12,6.01,6.1,8000,6.11,6.12,6.01,6.1,8000,0.0,1.0
2010-12-01,6.07,6.11,6.0,6.06,10000,6.07,6.11,6.0,6.06,10000,0.0,1.0
2010-12-02,5.99,6.08,5.99,6.0,12100,5.99,6.08,5.99,6.0,12100,0.0,1.0
2010-12-03,5.71,5.9888,5.5,5.98,54000,5.71,5.9888,5.5,5.98,54000,0.0,1.0
2010-12-06,5.59,5.69,5.3,5.63,159100,5.59,5.69,5.3,5.63,159100,0.0,1.0
2010-12-07,5.7,5.74,5.5,5.53,39600,5.7,5.74,5.5,5.53,39600,0.0,1.0
2010-12-08,6.05,6.3099,5.74,5.81,36400,6.05,6.3099,5.74,5.81,36400,0.0,1.0
2010-12-09,6.15,6.2,6.05,6.15,13300,6.15,6.2,6.05,6.15,13300,0.0,1.0
2010-12-10,6.21,6.22,6.07,6.19,6300,6.21,6.22,6.07,6.19,6300,0.0,1.0
2010-12-13,6.1,6.2,6.0,6.2,12600,6.1,6.2,6.0,6.2,12600,0.0,1.0
2010-12-14,6.33,6.33,6.2,6.2,23000,6.33,6.33,6.2,6.2,23000,0.0,1.0
2010-12-15,6.32,6.35,6.22,6.34,19900,6.32,6.35,6.22,6.34,19900,0.0,1.0
2010-12-16,6.21,6.33,6.15,6.284,12400,6.21,6.33,6.15,6.284,12400,0.0,1.0
2010-12-17,6.21,6.28,6.11,6.22,15400,6.21,6.28,6.11,6.22,15400,0.0,1.0
2010-12-20,6.27,6.309,6.11,6.14,33400,6.27,6.309,6.11,6.14,33400,0.0,1.0
2010-12-21,6.31,6.35,6.23,6.23,33000,6.31,6.35,6.23,6.23,33000,0.0,1.0
2010-12-22,6.28,6.3399,6.27,6.33,9900,6.28,6.3399,6.27,6.33,9900,0.0,1.0
2010-12-23,6.27,6.3001,6.25,6.28,8600,6.27,6.3001,6.25,6.28,8600,0.0,1.0
2010-12-27,6.23,6.258,6.23,6.25,105400,6.23,6.258,6.23,6.25,105400,0.0,1.0
2010-12-28,6.77,6.85,6.2,6.2,47500,6.77,6.85,6.2,6.2,47500,0.0,1.0
2010-12-29,6.58,6.77,6.58,6.77,38900,6.58,6.77,6.58,6.77,38900,0.0,1.0
2010-12-30,6.67,6.72,6.631,6.67,27800,6.67,6.72,6.631,6.67,27800,0.0,1.0
2010-12-31,6.67,6.674,6.63,6.65,17400,6.67,6.674,6.63,6.65,17400,0.0,1.0
2011-01-03,6.73,6.78,6.61,6.74,44700,6.73,6.78,6.61,6.74,44700,0.0,1.0
2011-01-04,6.73,6.84,6.66,6.83,48900,6.73,6.84,6.66,6.83,48900,0.0,1.0
2011-01-05,6.68,6.81,6.68,6.81,39800,6.68,6.81,6.68,6.81,39800,0.0,1.0
2011-01-06,6.75,6.78,6.68,6.68,7300,6.75,6.78,6.68,6.68,7300,0.0,1.0
2011-01-07,6.69,6.84,6.686,6.83,17400,6.69,6.84,6.686,6.83,17400,0.0,1.0
2011-01-10,6.76,6.82,6.71,6.82,6700,6.76,6.82,6.71,6.82,6700,0.0,1.0
2011-01-11,6.84,6.84,6.7219,6.78,9100,6.84,6.84,6.7219,6.78,9100,0.0,1.0
2011-01-12,7.0,7.0,6.73,6.74,24100,7.0,7.0,6.73,6.74,24100,0.0,1.0
2011-01-13,7.0,7.05,6.96,7.0,26200,7.0,7.05,6.96,7.0,26200,0.0,1.0
2011-01-14,7.05,7.05,6.96,7.01,17800,7.05,7.05,6.96,7.01,17800,0.0,1.0
2011-01-18,6.98,7.05,6.94,7.01,21900,6.98,7.05,6.94,7.01,21900,0.0,1.0
2011-01-19,6.96,7.04,6.92,6.93,10700,6.96,7.04,6.92,6.93,10700,0.0,1.0
2011-01-20,6.95,7.0,6.85,6.885,5200,6.95,7.0,6.85,6.885,5200,0.0,1.0
2011-01-21,7.0,7.04,6.9,6.945,19800,7.0,7.04,6.9,6.945,19800,0.0,1.0
2011-01-24,7.01,7.08,6.98,6.99,15600,7.01,7.08,6.98,6.99,15600,0.0,1.0
2011-01-25,7.08,7.23,7.0,7.05,46600,7.08,7.23,7.0,7.05,46600,0.0,1.0
2011-01-26,7.11,7.19,6.96,7.08,12800,7.11,7.19,6.96,7.08,12800,0.0,1.0
2011-01-27,7.02,7.09,6.96,7.07,8400,7.02,7.09,6.96,7.07,8400,0.0,1.0
2011-01-28,7.0,7.05,6.97,7.05,27900,7.0,7.05,6.97,7.05,27900,0.0,1.0
2011-01-31,6.95,7.0,6.95,7.0,7700,6.95,7.0,6.95,7.0,7700,0.0,1.0
2011-02-01,7.01,7.01,6.69,6.96,16100,7.01,7.01,6.69,6.96,16100,0.0,1.0
2011-02-02,7.2,7.2,7.0,7.02,27900,7.2,7.2,7.0,7.02,27900,0.0,1.0
2011-02-03,9.0,9.78,7.22,7.25,383700,9.0,9.78,7.22,7.25,383700,0.0,1.0
2011-02-04,9.39,9.92,8.55,9.57,493100,9.39,9.92,8.55,9.57,493100,0.0,1.0
2011-02-07,8.85,9.96,8.56,9.49,348300,8.85,9.96,8.56,9.49,348300,0.0,1.0
2011-02-08,9.0999,9.28,8.57,8.85,136100,9.0999,9.28,8.57,8.85,136100,0.0,1.0
2011-02-09,9.34,9.95,9.17,9.35,428600,9.34,9.95,9.17,9.35,428600,0.0,1.0
2011-02-10,9.36,9.6,8.91,9.33,126000,9.36,9.6,8.91,9.33,126000,0.0,1.0
2011-02-11,9.2099,9.4,8.87,9.4,153200,9.2099,9.4,8.87,9.4,153200,0.0,1.0
2011-02-14,9.52,9.67,9.15,9.3,171200,9.52,9.67,9.15,9.3,171200,0.0,1.0
2011-02-15,8.13,8.909,7.98,8.25,765500,8.13,8.909,7.98,8.25,765500,0.0,1.0
2011-02-16,8.45,8.579,8.0,8.17,211400,8.45,8.579,8.0,8.17,211400,0.0,1.0
2011-02-17,8.72,8.9,8.5,8.73,135200,8.72,8.9,8.5,8.73,135200,0.0,1.0
2011-02-18,8.81,9.1,8.75,8.75,189800,8.81,9.1,8.75,8.75,189800,0.0,1.0
2011-02-22,8.45,8.95,8.37,8.89,222700,8.45,8.95,8.37,8.89,222700,0.0,1.0
2011-02-23,8.46,8.8,8.25,8.54,138800,8.46,8.8,8.25,8.54,138800,0.0,1.0
2011-02-24,8.51,8.6,8.421,8.52,83200,8.51,8.6,8.421,8.52,83200,0.0,1.0
2011-02-25,8.57,8.6,8.3001,8.54,125900,8.57,8.6,8.3001,8.54,125900,0.0,1.0
2011-02-28,9.05,9.15,8.6,8.73,174700,9.05,9.15,8.6,8.73,174700,0.0,1.0
2011-03-01,9.34,9.34,8.86,9.05,203700,9.34,9.34,8.86,9.05,203700,0.0,1.0
2011-03-02,9.12,9.4716,8.9,9.4,170800,9.12,9.4716,8.9,9.4,170800,0.0,1.0
2011-03-03,9.18,9.4,9.161,9.19,117300,9.18,9.4,9.161,9.19,117300,0.0,1.0
2011-03-04,9.209,9.269,9.05,9.2,90400,9.209,9.269,9.05,9.2,90400,0.0,1.0
2011-03-07,8.78,9.18,8.5,9.18,163400,8.78,9.18,8.5,9.18,163400,0.0,1.0
2011-03-08,8.93,8.93,8.77,8.9,68000,8.93,8.93,8.77,8.9,68000,0.0,1.0
2011-03-09,8.84,8.99,8.77,8.85,85200,8.84,8.99,8.77,8.85,85200,0.0,1.0
2011-03-10,9.63,10.109,8.71,9.19,523400,9.63,10.109,8.71,9.19,523400,0.0,1.0
2011-03-11,11.17,11.67,9.64,9.64,1202800,11.17,11.67,9.64,9.64,1202800,0.0,1.0
2011-03-14,10.71,11.16,10.351,11.07,522400,10.71,11.16,10.351,11.07,522400,0.0,1.0
2011-03-15,10.46,10.71,9.87,10.2,225100,10.46,10.71,9.87,10.2,225100,0.0,1.0
2011-03-16,10.66,11.17,10.44,10.44,220800,10.66,11.17,10.44,10.44,220800,0.0,1.0
2011-03-17,10.4,10.829,10.12,10.78,196100,10.4,10.829,10.12,10.78,196100,0.0,1.0
2011-03-18,10.73,10.74,10.34,10.39,103600,10.73,10.74,10.34,10.39,103600,0.0,1.0
2011-03-21,10.83,11.2,10.62,10.82,193000,10.83,11.2,10.62,10.82,193000,0.0,1.0
2011-03-22,10.85,10.96,10.57,10.8,85000,10.85,10.96,10.57,10.8,85000,0.0,1.0
2011-03-23,10.77,11.0195,10.69,10.88,92000,10.77,11.0195,10.69,10.88,92000,0.0,1.0
2011-03-24,10.68,10.9,10.63,10.83,59500,10.68,10.9,10.63,10.83,59500,0.0,1.0
2011-03-25,10.18,10.72,10.051,10.51,125500,10.18,10.72,10.051,10.51,125500,0.0,1.0
2011-03-28,8.95,10.12,8.91,10.12,477400,8.95,10.12,8.91,10.12,477400,0.0,1.0
2011-03-29,8.75,9.24,8.57,9.11,447600,8.75,9.24,8.57,9.11,447600,0.0,1.0
2011-03-30,8.94,9.16,8.71,8.71,158500,8.94,9.16,8.71,8.71,158500,0.0,1.0
2011-03-31,8.96,8.98,8.81,8.88,124800,8.96,8.98,8.81,8.88,124800,0.0,1.0
2011-04-01,8.9,9.101,8.75,8.91,117100,8.9,9.101,8.75,8.91,117100,0.0,1.0
2011-04-04,8.52,8.87,8.5,8.87,137400,8.52,8.87,8.5,8.87,137400,0.0,1.0
2011-04-05,8.61,8.82,8.17,8.48,159800,8.61,8.82,8.17,8.48,159800,0.0,1.0
2011-04-06,8.83,8.99,8.59,8.59,98700,8.83,8.99,8.59,8.59,98700,0.0,1.0
2011-04-07,8.6929,8.92,8.68,8.76,59900,8.6929,8.92,8.68,8.76,59900,0.0,1.0
2011-04-08,8.7,8.9,8.62,8.81,68100,8.7,8.9,8.62,8.81,68100,0.0,1.0
2011-04-11,8.88,8.88,8.66,8.66,69000,8.88,8.88,8.66,8.66,69000,0.0,1.0
2011-04-12,9.75,10.12,8.78,8.88,430500,9.75,10.12,8.78,8.88,430500,0.0,1.0
2011-04-13,9.3,9.83,9.25,9.83,128300,9.3,9.83,9.25,9.83,128300,0.0,1.0
2011-04-14,9.38,9.4,9.03,9.24,62000,9.38,9.4,9.03,9.24,62000,0.0,1.0
2011-04-15,9.71,9.84,9.3499,9.41,171800,9.71,9.84,9.3499,9.41,171800,0.0,1.0
2011-04-18,9.73,9.76,9.24,9.7,74300,9.73,9.76,9.24,9.7,74300,0.0,1.0
2011-04-19,9.52,9.85,9.49,9.72,70700,9.52,9.85,9.49,9.72,70700,0.0,1.0
2011-04-20,9.74,9.79,9.5,9.63,60900,9.74,9.79,9.5,9.63,60900,0.0,1.0
2011-04-21,9.86,9.9,9.57,9.76,82400,9.86,9.9,9.57,9.76,82400,0.0,1.0
2011-04-25,10.13,10.22,9.82,9.84,136300,10.13,10.22,9.82,9.84,136300,0.0,1.0
2011-04-26,9.1,10.19,8.92,10.18,474000,9.1,10.19,8.92,10.18,474000,0.0,1.0
2011-04-27,8.54,8.9799,8.52,8.96,183000,8.54,8.9799,8.52,8.96,183000,0.0,1.0
2011-04-28,8.43,8.58,8.18,8.57,126000,8.43,8.58,8.18,8.57,126000,0.0,1.0
2011-04-29,8.3,8.489,8.25,8.39,68000,8.3,8.489,8.25,8.39,68000,0.0,1.0
2011-05-02,8.69,8.75,8.29,8.35,112000,8.69,8.75,8.29,8.35,112000,0.0,1.0
2011-05-03,8.53,8.81,8.48,8.8,58000,8.53,8.81,8.48,8.8,58000,0.0,1.0
2011-05-04,8.23,8.69,8.2,8.69,73300,8.23,8.69,8.2,8.69,73300,0.0,1.0
2011-05-05,7.37,7.74,7.12,7.6,386300,7.37,7.74,7.12,7.6,386300,0.0,1.0
2011-05-06,7.3,7.6991,7.16,7.42,326800,7.3,7.6991,7.16,7.42,326800,0.0,1.0
2011-05-09,7.63,7.64,7.24,7.33,102000,7.63,7.64,7.24,7.33,102000,0.0,1.0
2011-05-10,7.7,7.76,7.58,7.62,60500,7.7,7.76,7.58,7.62,60500,0.0,1.0
2011-05-11,7.95,8.01,7.65,7.65,95500,7.95,8.01,7.65,7.65,95500,0.0,1.0
2011-05-12,7.85,8.1,7.84,7.96,63200,7.85,8.1,7.84,7.96,63200,0.0,1.0
2011-05-13,7.65,7.85,7.62,7.85,60000,7.65,7.85,7.62,7.85,60000,0.0,1.0
2011-05-16,7.73,7.8,7.42,7.65,91200,7.73,7.8,7.42,7.65,91200,0.0,1.0
2011-05-17,7.66,7.78,7.42,7.68,45600,7.66,7.78,7.42,7.68,45600,0.0,1.0
2011-05-18,7.52,7.67,7.44,7.63,29200,7.52,7.67,7.44,7.63,29200,0.0,1.0
2011-05-19,7.57,7.62,7.47,7.51,17100,7.57,7.62,7.47,7.51,17100,0.0,1.0
2011-05-20,7.47,7.71,7.46,7.6,22400,7.47,7.71,7.46,7.6,22400,0.0,1.0
2011-05-23,7.38,7.46,7.251,7.46,24600,7.38,7.46,7.251,7.46,24600,0.0,1.0
2011-05-24,7.16,7.41,7.08,7.41,44800,7.16,7.41,7.08,7.41,44800,0.0,1.0
2011-05-25,7.2,7.25,7.0,7.13,59000,7.2,7.25,7.0,7.13,59000,0.0,1.0
2011-05-26,7.24,7.38,7.17,7.17,26600,7.24,7.38,7.17,7.17,26600,0.0,1.0
2011-05-27,7.2,7.28,7.15,7.25,18000,7.2,7.28,7.15,7.25,18000,0.0,1.0
2011-05-31,7.08,7.24,7.0,7.2,53000,7.08,7.24,7.0,7.2,53000,0.0,1.0
2011-06-01,7.09,7.17,6.99,7.1,48000,7.09,7.17,6.99,7.1,48000,0.0,1.0
2011-06-02,7.42,7.5,7.05,7.08,99800,7.42,7.5,7.05,7.08,99800,0.0,1.0
2011-06-03,7.23,7.42,7.2,7.42,50000,7.23,7.42,7.2,7.42,50000,0.0,1.0
2011-06-06,7.01,7.2501,7.0,7.1301,41700,7.01,7.2501,7.0,7.1301,41700,0.0,1.0
2011-06-07,6.99,7.15,6.99,7.01,60000,6.99,7.15,6.99,7.01,60000,0.0,1.0
2011-06-08,7.0,7.01,6.91,7.0,43100,7.0,7.01,6.91,7.0,43100,0.0,1.0
2011-06-09,7.05,7.11,6.99,6.99,55200,7.05,7.11,6.99,6.99,55200,0.0,1.0
2011-06-10,6.96,7.07,6.91,7.0,54200,6.96,7.07,6.91,7.0,54200,0.0,1.0
2011-06-13,6.68,7.0,6.61,7.0,80300,6.68,7.0,6.61,7.0,80300,0.0,1.0
2011-06-14,6.6,6.78,6.5,6.71,86300,6.6,6.78,6.5,6.71,86300,0.0,1.0
2011-06-15,6.61,6.739,6.4412,6.56,51400,6.61,6.739,6.4412,6.56,51400,0.0,1.0
2011-06-16,6.59,6.77,6.46,6.63,46000,6.59,6.77,6.46,6.63,46000,0.0,1.0
2011-06-17,6.79,6.83,6.5,6.57,54500,6.79,6.83,6.5,6.57,54500,0.0,1.0
2011-06-20,6.72,6.77,6.69,6.77,15900,6.72,6.77,6.69,6.77,15900,0.0,1.0
2011-06-21,7.0,7.04,6.6301,6.6301,30900,7.0,7.04,6.6301,6.6301,30900,0.0,1.0
2011-06-22,6.98,7.09,6.9,7.01,25200,6.98,7.09,6.9,7.01,25200,0.0,1.0
2011-06-23,6.98,7.04,6.91,6.95,33300,6.98,7.04,6.91,6.95,33300,0.0,1.0
2011-06-24,7.11,7.21,6.99,7.0,118200,7.11,7.21,6.99,7.0,118200,0.0,1.0
2011-06-27,7.15,7.23,7.11,7.11,26600,7.15,7.23,7.11,7.11,26600,0.0,1.0
2011-06-28,7.22,7.23,7.12,7.14,18500,7.22,7.23,7.12,7.14,18500,0.0,1.0
2011-06-29,7.08,7.27,7.0,7.23,40400,7.08,7.27,7.0,7.23,40400,0.0,1.0
2011-06-30,7.12,7.19,7.09,7.17,15000,7.12,7.19,7.09,7.17,15000,0.0,1.0
2011-07-01,7.11,7.152,7.05,7.0944,21300,7.11,7.152,7.05,7.0944,21300,0.0,1.0
2011-07-05,7.06,7.1292,7.0,7.07,16000,7.06,7.1292,7.0,7.07,16000,0.0,1.0
2011-07-06,6.88,7.12,6.79,7.06,44200,6.88,7.12,6.79,7.06,44200,0.0,1.0
2011-07-07,7.04,7.06,6.8,6.89,27500,7.04,7.06,6.8,6.89,27500,0.0,1.0
2011-07-08,6.98,7.11,6.87,7.08,37800,6.98,7.11,6.87,7.08,37800,0.0,1.0
2011-07-11,6.83,6.95,6.77,6.95,21400,6.83,6.95,6.77,6.95,21400,0.0,1.0
2011-07-12,6.89,6.89,6.77,6.82,20100,6.89,6.89,6.77,6.82,20100,0.0,1.0
2011-07-13,7.06,7.14,6.81,6.87,31200,7.06,7.14,6.81,6.87,31200,0.0,1.0
2011-07-14,7.19,7.23,7.11,7.11,16500,7.19,7.23,7.11,7.11,16500,0.0,1.0
2011-07-15,6.98,7.36,6.93,7.23,44000,6.98,7.36,6.93,7.23,44000,0.0,1.0
2011-07-18,6.89,6.99,6.81,6.94,52100,6.89,6.99,6.81,6.94,52100,0.0,1.0
2011-07-19,6.85,6.94,6.82,6.94,22200,6.85,6.94,6.82,6.94,22200,0.0,1.0
2011-07-20,6.93,6.94,6.8,6.88,10900,6.93,6.94,6.8,6.88,10900,0.0,1.0
2011-07-21,7.18,7.339,6.84,6.95,47900,7.18,7.339,6.84,6.95,47900,0.0,1.0
2011-07-22,7.14,7.22,7.14,7.21,16300,7.14,7.22,7.14,7.21,16300,0.0,1.0
2011-07-25,6.98,7.2,6.98,7.06,24300,6.98,7.2,6.98,7.06,24300,0.0,1.0
2011-07-26,6.7,7.1,6.609,6.97,73200,6.7,7.1,6.609,6.97,73200,0.0,1.0
2011-07-27,6.63,6.74,6.55,6.7,36000,6.63,6.74,6.55,6.7,36000,0.0,1.0
2011-07-28,6.53,6.7025,6.53,6.66,31100,6.53,6.7025,6.53,6.66,31100,0.0,1.0
2011-07-29,6.43,6.68,6.33,6.51,38800,6.43,6.68,6.33,6.51,38800,0.0,1.0
2011-08-01,6.44,6.58,6.4,6.49,12800,6.44,6.58,6.4,6.49,12800,0.0,1.0
2011-08-02,6.36,6.469,6.16,6.46,42600,6.36,6.469,6.16,6.46,42600,0.0,1.0
2011-08-03,6.09,6.39,6.05,6.34,39700,6.09,6.39,6.05,6.34,39700,0.0,1.0
2011-08-04,5.98,6.2,5.76,6.05,77400,5.98,6.2,5.76,6.05,77400,0.0,1.0
2011-08-05,6.79,6.94,6.223,6.24,89900,6.79,6.94,6.223,6.24,89900,0.0,1.0
2011-08-08,5.94,6.68,5.5,6.68,115900,5.94,6.68,5.5,6.68,115900,0.0,1.0
2011-08-09,6.21,6.21,5.56,6.0,25800,6.21,6.21,5.56,6.0,25800,0.0,1.0
2011-08-10,5.81,6.2,5.58,6.2,63300,5.81,6.2,5.58,6.2,63300,0.0,1.0
2011-08-11,6.0,6.1673,5.6,5.77,42600,6.0,6.1673,5.6,5.77,42600,0.0,1.0
2011-08-12,6.14,6.17,6.05,6.05,18700,6.14,6.17,6.05,6.05,18700,0.0,1.0
2011-08-15,6.18,6.19,6.12,6.18,12900,6.18,6.19,6.12,6.18,12900,0.0,1.0
2011-08-16,6.2,6.3,6.2,6.2,18200,6.2,6.3,6.2,6.2,18200,0.0,1.0
2011-08-17,6.16,6.27,6.04,6.27,44200,6.16,6.27,6.04,6.27,44200,0.0,1.0
2011-08-18,5.999,6.01,5.895,6.01,17500,5.999,6.01,5.895,6.01,17500,0.0,1.0
2011-08-19,5.87,5.9892,5.87,5.94,34600,5.87,5.9892,5.87,5.94,34600,0.0,1.0
2011-08-22,5.89,6.0,5.79,5.95,53700,5.89,6.0,5.79,5.95,53700,0.0,1.0
2011-08-23,5.93,5.935,5.78,5.9,30000,5.93,5.935,5.78,5.9,30000,0.0,1.0
2011-08-24,6.05,6.1,5.85,5.87,18700,6.05,6.1,5.85,5.87,18700,0.0,1.0
2011-08-25,5.91,6.03,5.85,6.01,15100,5.91,6.03,5.85,6.01,15100,0.0,1.0
2011-08-26,5.905,5.96,5.84,5.94,11200,5.905,5.96,5.84,5.94,11200,0.0,1.0
2011-08-29,6.15,6.16,5.9,5.9,10400,6.15,6.16,5.9,5.9,10400,0.0,1.0
2011-08-30,6.077,6.1,6.0,6.0451,10400,6.077,6.1,6.0,6.0451,10400,0.0,1.0
2011-08-31,5.9875,6.08,5.9,6.08,11700,5.9875,6.08,5.9,6.08,11700,0.0,1.0
2011-09-01,5.91,6.0,5.9,6.0,21700,5.91,6.0,5.9,6.0,21700,0.0,1.0
2011-09-02,5.81,5.88,5.8,5.88,8400,5.81,5.88,5.8,5.88,8400,0.0,1.0
2011-09-06,5.85,5.94,5.62,5.79,6900,5.85,5.94,5.62,5.79,6900,0.0,1.0
2011-09-07,6.05,6.16,6.01,6.02,25200,6.05,6.16,6.01,6.02,25200,0.0,1.0
2011-09-08,5.99,6.08,5.99,6.04,7200,5.99,6.08,5.99,6.04,7200,0.0,1.0
2011-09-09,5.95,6.0,5.95,5.95,5800,5.95,6.0,5.95,5.95,5800,0.0,1.0
2011-09-12,5.94,6.01,5.8,5.95,37600,5.94,6.01,5.8,5.95,37600,0.0,1.0
2011-09-13,5.85,5.97,5.76,5.89,42100,5.85,5.97,5.76,5.89,42100,0.0,1.0
2011-09-14,5.86,5.92,5.76,5.92,18500,5.86,5.92,5.76,5.92,18500,0.0,1.0
2011-09-15,5.8,5.92,5.76,5.92,3000,5.8,5.92,5.76,5.92,3000,0.0,1.0
2011-09-16,5.74,5.87,5.7,5.75,17000,5.74,5.87,5.7,5.75,17000,0.0,1.0
2011-09-19,5.75,5.8,5.619,5.64,15900,5.75,5.8,5.619,5.64,15900,0.0,1.0
2011-09-20,5.81,5.947,5.8,5.8,20100,5.81,5.947,5.8,5.8,20100,0.0,1.0
2011-09-21,5.83,5.85,5.683,5.85,8500,5.83,5.85,5.683,5.85,8500,0.0,1.0
2011-09-22,5.64,5.8,5.55,5.8,27300,5.64,5.8,5.55,5.8,27300,0.0,1.0
2011-09-23,5.43,5.64,5.393,5.64,27200,5.43,5.64,5.393,5.64,27200,0.0,1.0
2011-09-26,5.58,5.67,5.41,5.41,33700,5.58,5.67,5.41,5.41,33700,0.0,1.0
2011-09-27,5.67,5.85,5.56,5.67,12100,5.67,5.85,5.56,5.67,12100,0.0,1.0
2011-09-28,5.45,5.62,5.42,5.62,13000,5.45,5.62,5.42,5.62,13000,0.0,1.0
2011-09-29,5.55,5.55,5.41,5.53,12700,5.55,5.55,5.41,5.53,12700,0.0,1.0
2011-09-30,5.44,5.5,5.36,5.41,22100,5.44,5.5,5.36,5.41,22100,0.0,1.0
2011-10-03,5.48,5.51,5.32,5.4,69800,5.48,5.51,5.32,5.4,69800,0.0,1.0
2011-10-04,5.4,5.5,5.24,5.42,46900,5.4,5.5,5.24,5.42,46900,0.0,1.0
2011-10-05,5.33,5.49,5.28,5.43,5000,5.33,5.49,5.28,5.43,5000,0.0,1.0
2011-10-06,5.89,5.9,5.38,5.38,40200,5.89,5.9,5.38,5.38,40200,0.0,1.0
2011-10-07,6.15,6.26,5.87,5.87,26900,6.15,6.26,5.87,5.87,26900,0.0,1.0
2011-10-10,6.05,6.23,6.0,6.23,12700,6.05,6.23,6.0,6.23,12700,0.0,1.0
2011-10-11,6.07,6.13,6.04,6.13,4700,6.07,6.13,6.04,6.13,4700,0.0,1.0
2011-10-12,6.04,6.1,5.9401,6.09,9400,6.04,6.1,5.9401,6.09,9400,0.0,1.0
2011-10-13,6.08,6.16,6.0,6.06,9300,6.08,6.16,6.0,6.06,9300,0.0,1.0
2011-10-14,6.0499,6.15,5.91,6.15,8400,6.0499,6.15,5.91,6.15,8400,0.0,1.0
2011-10-17,6.09,6.0901,5.93,5.93,23900,6.09,6.0901,5.93,5.93,23900,0.0,1.0
2011-10-18,6.043,6.09,6.02,6.05,4000,6.043,6.09,6.02,6.05,4000,0.0,1.0
2011-10-19,6.17,6.23,6.04,6.04,31700,6.17,6.23,6.04,6.04,31700,0.0,1.0
2011-10-20,6.29,6.3,6.16,6.16,11100,6.29,6.3,6.16,6.16,11100,0.0,1.0
2011-10-21,6.29,6.37,6.2708,6.31,7400,6.29,6.37,6.2708,6.31,7400,0.0,1.0
2011-10-24,6.2699,6.4225,6.21,6.3,5200,6.2699,6.4225,6.21,6.3,5200,0.0,1.0
2011-10-25,5.85,6.33,5.75,6.25,31400,5.85,6.33,5.75,6.25,31400,0.0,1.0
2011-10-26,5.95,6.06,5.927,6.04,3200,5.95,6.06,5.927,6.04,3200,0.0,1.0
2011-10-27,6.21,6.2792,6.06,6.06,12000,6.21,6.2792,6.06,6.06,12000,0.0,1.0
2011-10-28,6.06,6.29,6.05,6.21,13900,6.06,6.29,6.05,6.21,13900,0.0,1.0
2011-10-31,6.03,6.1,6.0029,6.06,5100,6.03,6.1,6.0029,6.06,5100,0.0,1.0
2011-11-01,6.0,6.03,5.81,5.97,10300,6.0,6.03,5.81,5.97,10300,0.0,1.0
2011-11-02,6.0401,6.22,5.89,6.1,23700,6.0401,6.22,5.89,6.1,23700,0.0,1.0
2011-11-03,7.33,7.75,7.15,7.3,299500,7.33,7.75,7.15,7.3,299500,0.0,1.0
2011-11-04,7.27,7.569,7.18,7.29,81200,7.27,7.569,7.18,7.29,81200,0.0,1.0
2011-11-07,7.84,7.87,7.25,7.3,82000,7.84,7.87,7.25,7.3,82000,0.0,1.0
2011-11-08,8.43,8.5,7.84,7.9,175300,8.43,8.5,7.84,7.9,175300,0.0,1.0
2011-11-09,8.3,8.4,8.07,8.33,31600,8.3,8.4,8.07,8.33,31600,0.0,1.0
2011-11-10,8.2,8.3755,8.05,8.31,56800,8.2,8.3755,8.05,8.31,56800,0.0,1.0
2011-11-11,8.28,8.33,8.08,8.33,48500,8.28,8.33,8.08,8.33,48500,0.0,1.0
2011-11-14,8.58,8.6,8.29,8.29,75000,8.58,8.6,8.29,8.29,75000,0.0,1.0
2011-11-15,8.37,8.64,8.37,8.49,44300,8.37,8.64,8.37,8.49,44300,0.0,1.0
2011-11-16,8.09,8.3,8.04,8.3,50600,8.09,8.3,8.04,8.3,50600,0.0,1.0
2011-11-17,7.91,8.086,7.79,7.92,33700,7.91,8.086,7.79,7.92,33700,0.0,1.0
2011-11-18,7.9,8.0,7.82,7.93,14800,7.9,8.0,7.82,7.93,14800,0.0,1.0
2011-11-21,7.9,7.98,7.76,7.95,47400,7.9,7.98,7.76,7.95,47400,0.0,1.0
2011-11-22,7.75,7.92,7.65,7.82,25700,7.75,7.92,7.65,7.82,25700,0.0,1.0
2011-11-23,7.62,7.71,7.51,7.7,42900,7.62,7.71,7.51,7.7,42900,0.0,1.0
2011-11-25,7.7,7.93,7.5808,7.61,9800,7.7,7.93,7.5808,7.61,9800,0.0,1.0
2011-11-28,7.83,7.87,7.7444,7.78,33300,7.83,7.87,7.7444,7.78,33300,0.0,1.0
2011-11-29,7.77,7.83,7.72,7.83,33400,7.77,7.83,7.72,7.83,33400,0.0,1.0
2011-11-30,8.02,8.12,7.66,7.91,76900,8.02,8.12,7.66,7.91,76900,0.0,1.0
2011-12-01,7.75,8.1,7.74,8.01,41800,7.75,8.1,7.74,8.01,41800,0.0,1.0
2011-12-02,8.18,8.18,7.75,7.82,47700,8.18,8.18,7.75,7.82,47700,0.0,1.0
2011-12-05,8.34,8.73,8.18,8.18,39900,8.34,8.73,8.18,8.18,39900,0.0,1.0
2011-12-06,8.32,8.447,8.07,8.34,55200,8.32,8.447,8.07,8.34,55200,0.0,1.0
2011-12-07,8.325,8.4,8.13,8.21,15400,8.325,8.4,8.13,8.21,15400,0.0,1.0
2011-12-08,8.3,8.36,8.3,8.32,28000,8.3,8.36,8.3,8.32,28000,0.0,1.0
2011-12-09,8.39,8.4,8.31,8.33,50000,8.39,8.4,8.31,8.33,50000,0.0,1.0
2011-12-12,8.74,8.85,8.39,8.39,82700,8.74,8.85,8.39,8.39,82700,0.0,1.0
2011-12-13,8.62,8.8,8.6,8.8,42900,8.62,8.8,8.6,8.8,42900,0.0,1.0
2011-12-14,8.63,8.7,8.5,8.63,16100,8.63,8.7,8.5,8.63,16100,0.0,1.0
2011-12-15,8.5,8.83,8.5,8.73,28200,8.5,8.83,8.5,8.73,28200,0.0,1.0
2011-12-16,8.61,8.72,8.5,8.51,31200,8.61,8.72,8.5,8.51,31200,0.0,1.0
2011-12-19,8.84,8.84,8.67,8.68,41500,8.84,8.84,8.67,8.68,41500,0.0,1.0
2011-12-20,9.04,9.49,8.84,8.85,146100,9.04,9.49,8.84,8.85,146100,0.0,1.0
2011-12-21,9.06,9.32,9.03,9.24,58300,9.06,9.32,9.03,9.24,58300,0.0,1.0
2011-12-22,9.06,9.37,8.81,9.37,59800,9.06,9.37,8.81,9.37,59800,0.0,1.0
2011-12-23,9.0425,9.1,8.951,9.1,33300,9.0425,9.1,8.951,9.1,33300,0.0,1.0
2011-12-27,9.1,9.16,9.0,9.06,18900,9.1,9.16,9.0,9.06,18900,0.0,1.0
2011-12-28,9.28,9.36,9.03,9.06,58800,9.28,9.36,9.03,9.06,58800,0.0,1.0
2011-12-29,9.35,9.41,9.2,9.29,25300,9.35,9.41,9.2,9.29,25300,0.0,1.0
2011-12-30,9.8,9.8,9.35,9.41,47700,9.8,9.8,9.35,9.41,47700,0.0,1.0
2012-01-03,9.31,9.9,9.25,9.9,117900,9.31,9.9,9.25,9.9,117900,0.0,1.0
2012-01-04,9.56,9.56,9.22,9.22,39500,9.56,9.56,9.22,9.22,39500,0.0,1.0
2012-01-05,9.62,9.63,9.431,9.56,29400,9.62,9.63,9.431,9.56,29400,0.0,1.0
2012-01-06,9.5,9.66,9.4,9.63,50000,9.5,9.66,9.4,9.63,50000,0.0,1.0
2012-01-09,9.66,9.76,9.46,9.5,41900,9.66,9.76,9.46,9.5,41900,0.0,1.0
2012-01-10,9.49,9.82,9.471,9.74,52200,9.49,9.82,9.471,9.74,52200,0.0,1.0
2012-01-11,9.4,9.56,9.25,9.44,41600,9.4,9.56,9.25,9.44,41600,0.0,1.0
2012-01-12,9.19,9.4,9.16,9.4,33900,9.19,9.4,9.16,9.4,33900,0.0,1.0
2012-01-13,9.31,9.31,9.0,9.07,20900,9.31,9.31,9.0,9.07,20900,0.0,1.0
2012-01-17,9.34,9.4,9.2,9.35,12900,9.34,9.4,9.2,9.35,12900,0.0,1.0
2012-01-18,9.48,9.56,9.36,9.38,28400,9.48,9.56,9.36,9.38,28400,0.0,1.0
2012-01-19,9.08,9.49,9.0,9.47,51700,9.08,9.49,9.0,9.47,51700,0.0,1.0
2012-01-20,9.43,9.46,9.04,9.05,54400,9.43,9.46,9.04,9.05,54400,0.0,1.0
2012-01-23,9.32,9.35,9.01,9.35,13200,9.32,9.35,9.01,9.35,13200,0.0,1.0
2012-01-24,9.28,9.33,9.17,9.26,14700,9.28,9.33,9.17,9.26,14700,0.0,1.0
2012-01-25,9.1,9.2618,9.081,9.25,21900,9.1,9.2618,9.081,9.25,21900,0.0,1.0
2012-01-26,9.12,9.19,9.051,9.19,15400,9.12,9.19,9.051,9.19,15400,0.0,1.0
2012-01-27,9.36,9.36,9.03,9.1,44800,9.36,9.36,9.03,9.1,44800,0.0,1.0
2012-01-30,9.1,9.32,9.03,9.27,36000,9.1,9.32,9.03,9.27,36000,0.0,1.0
2012-01-31,9.2,9.37,9.01,9.16,12600,9.2,9.37,9.01,9.16,12600,0.0,1.0
2012-02-01,9.62,9.7,9.21,9.21,51200,9.62,9.7,9.21,9.21,51200,0.0,1.0
2012-02-02,9.95,9.95,9.55,9.6,56700,9.95,9.95,9.55,9.6,56700,0.0,1.0
2012-02-03,10.05,10.08,9.91,9.95,37000,10.05,10.08,9.91,9.95,37000,0.0,1.0
2012-02-06,11.0,11.046,10.39,10.5,263200,11.0,11.046,10.39,10.5,263200,0.0,1.0
2012-02-07,10.91,11.1,10.864,11.05,104900,10.91,11.1,10.864,11.05,104900,0.0,1.0
2012-02-08,10.89,11.0,10.7,10.9,52500,10.89,11.0,10.7,10.9,52500,0.0,1.0
2012-02-09,10.75,10.94,10.6,10.93,41400,10.75,10.94,10.6,10.93,41400,0.0,1.0
2012-02-10,10.63,10.86,10.56,10.75,47700,10.63,10.86,10.56,10.75,47700,0.0,1.0
2012-02-13,10.92,10.94,10.7,10.7,49100,10.92,10.94,10.7,10.7,49100,0.0,1.0
2012-02-14,11.21,11.26,10.75,10.87,181900,11.21,11.26,10.75,10.87,181900,0.0,1.0
2012-02-15,11.21,11.615,10.92,11.3,119600,11.21,11.615,10.92,11.3,119600,0.0,1.0
2012-02-16,11.01,11.23,10.79,11.15,50600,11.01,11.23,10.79,11.15,50600,0.0,1.0
2012-02-17,10.8,11.16,10.78,11.04,30500,10.8,11.16,10.78,11.04,30500,0.0,1.0
2012-02-21,10.81,10.9599,10.77,10.82,67300,10.81,10.9599,10.77,10.82,67300,0.0,1.0
2012-02-22,10.73,10.86,10.7,10.86,40900,10.73,10.86,10.7,10.86,40900,0.0,1.0
2012-02-23,10.81,10.95,10.724,10.8,50500,10.81,10.95,10.724,10.8,50500,0.0,1.0
2012-02-24,10.82,10.97,10.7,10.75,39600,10.82,10.97,10.7,10.75,39600,0.0,1.0
2012-02-27,10.89,10.99,10.82,10.82,35900,10.89,10.99,10.82,10.82,35900,0.0,1.0
2012-02-28,11.56,11.65,10.95,10.95,89900,11.56,11.65,10.95,10.95,89900,0.0,1.0
2012-02-29,11.36,11.7,11.25,11.5,77600,11.36,11.7,11.25,11.5,77600,0.0,1.0
2012-03-01,11.5,12.409,11.33,12.0,213700,11.5,12.409,11.33,12.0,213700,0.0,1.0
2012-03-02,11.1,11.63,10.7,11.6,154500,11.1,11.63,10.7,11.6,154500,0.0,1.0
2012-03-05,10.88,11.12,10.73,11.1,68600,10.88,11.12,10.73,11.1,68600,0.0,1.0
2012-03-06,10.66,10.82,10.33,10.78,116800,10.66,10.82,10.33,10.78,116800,0.0,1.0
2012-03-07,10.68,10.81,10.55,10.7,81800,10.68,10.81,10.55,10.7,81800,0.0,1.0
2012-03-08,11.39,11.4,10.79,10.79,47800,11.39,11.4,10.79,10.79,47800,0.0,1.0
2012-03-09,11.9,11.95,11.3,11.3,76900,11.9,11.95,11.3,11.3,76900,0.0,1.0
2012-03-12,11.72,11.91,11.61,11.9,76400,11.72,11.91,11.61,11.9,76400,0.0,1.0
2012-03-13,11.86,11.86,11.33,11.72,67300,11.86,11.86,11.33,11.72,67300,0.0,1.0
2012-03-14,11.9,12.0,11.79,11.92,30500,11.9,12.0,11.79,11.92,30500,0.0,1.0
2012-03-15,12.3,12.4,11.82,11.97,204600,12.3,12.4,11.82,11.97,204600,0.0,1.0
2012-03-16,12.23,12.75,12.0201,12.36,122400,12.23,12.75,12.0201,12.36,122400,0.0,1.0
2012-03-19,12.12,12.32,11.93,12.28,114500,12.12,12.32,11.93,12.28,114500,0.0,1.0
2012-03-20,12.35,12.3794,11.97,12.04,50600,12.35,12.3794,11.97,12.04,50600,0.0,1.0
2012-03-21,12.85,12.95,12.38,12.42,136900,12.85,12.95,12.38,12.42,136900,0.0,1.0
2012-03-22,12.54,12.92,12.39,12.92,38000,12.54,12.92,12.39,12.92,38000,0.0,1.0
2012-03-23,12.41,12.6,12.334,12.59,64900,12.41,12.6,12.334,12.59,64900,0.0,1.0
2012-03-26,12.46,12.69,12.25,12.59,95000,12.46,12.69,12.25,12.59,95000,0.0,1.0
2012-03-27,12.6,12.73,12.44,12.44,42300,12.6,12.73,12.44,12.44,42300,0.0,1.0
2012-03-28,12.37,12.719,12.31,12.66,38600,12.37,12.719,12.31,12.66,38600,0.0,1.0
2012-03-29,12.33,12.38,11.91,12.32,62300,12.33,12.38,11.91,12.32,62300,0.0,1.0
2012-03-30,12.54,12.8292,12.3,12.4,141700,12.54,12.8292,12.3,12.4,141700,0.0,1.0
2012-04-02,13.27,13.5,12.67,12.67,161500,13.27,13.5,12.67,12.67,161500,0.0,1.0
2012-04-03,13.05,13.42,13.02,13.21,72600,13.05,13.42,13.02,13.21,72600,0.0,1.0
2012-04-04,12.92,13.1,12.863,12.97,43800,12.92,13.1,12.863,12.97,43800,0.0,1.0
2012-04-05,13.2,13.29,12.94,12.94,55500,13.2,13.29,12.94,12.94,55500,0.0,1.0
2012-04-09,14.0,14.02,13.45,13.5,466700,14.0,14.02,13.45,13.5,466700,0.0,1.0
2012-04-10,14.34,14.39,13.905,14.31,201400,14.34,14.39,13.905,14.31,201400,0.0,1.0
2012-04-11,13.805,15.169,13.5,14.5,394200,13.805,15.169,13.5,14.5,394200,0.0,1.0
2012-04-12,14.72,14.8,13.65,13.79,248700,14.72,14.8,13.65,13.79,248700,0.0,1.0
2012-04-13,15.8,15.85,14.7201,14.78,263900,15.8,15.85,14.7201,14.78,263900,0.0,1.0
2012-04-16,16.25,16.35,15.53,16.12,367900,16.25,16.35,15.53,16.12,367900,0.0,1.0
2012-04-17,16.15,16.54,15.9,16.32,202000,16.15,16.54,15.9,16.32,202000,0.0,1.0
2012-04-18,16.22,16.36,16.01,16.2,171600,16.22,16.36,16.01,16.2,171600,0.0,1.0
2012-04-19,16.19,16.3,15.94,16.25,129300,16.19,16.3,15.94,16.25,129300,0.0,1.0
2012-04-20,16.16,16.68,16.05,16.15,129200,16.16,16.68,16.05,16.15,129200,0.0,1.0
2012-04-23,15.85,16.17,15.15,16.17,205600,15.85,16.17,15.15,16.17,205600,0.0,1.0
2012-04-24,15.45,15.97,15.37,15.75,209000,15.45,15.97,15.37,15.75,209000,0.0,1.0
2012-04-25,15.98,16.05,15.45,15.45,126500,15.98,16.05,15.45,15.45,126500,0.0,1.0
2012-04-26,16.26,16.51,15.68,16.11,134900,16.26,16.51,15.68,16.11,134900,0.0,1.0
2012-04-27,16.88,17.13,16.12,16.29,317100,16.88,17.13,16.12,16.29,317100,0.0,1.0
2012-04-30,17.06,17.25,16.84,16.98,205000,17.06,17.25,16.84,16.98,205000,0.0,1.0
2012-05-01,17.39,17.49,16.673,16.97,152000,17.39,17.49,16.673,16.97,152000,0.0,1.0
2012-05-02,17.54,17.7,17.3,17.52,173700,17.54,17.7,17.3,17.52,173700,0.0,1.0
2012-05-03,16.62,17.66,16.54,17.65,172400,16.62,17.66,16.54,17.65,172400,0.0,1.0
2012-05-04,13.79,15.23,13.32,15.23,583600,13.79,15.23,13.32,15.23,583600,0.0,1.0
2012-05-07,14.1,14.23,13.1,13.79,333400,14.1,14.23,13.1,13.79,333400,0.0,1.0
2012-05-08,13.87,14.06,12.9,14.0,300500,13.87,14.06,12.9,14.0,300500,0.0,1.0
2012-05-09,14.32,14.66,13.65,13.75,205000,14.32,14.66,13.65,13.75,205000,0.0,1.0
2012-05-10,15.01,15.42,14.38,14.38,187000,15.01,15.42,14.38,14.38,187000,0.0,1.0
2012-05-11,15.04,15.18,14.64,14.81,93800,15.04,15.18,14.64,14.81,93800,0.0,1.0
2012-05-14,13.29,13.8891,12.5,12.83,317600,13.29,13.8891,12.5,12.83,317600,0.0,1.0
2012-05-15,14.04,14.32,13.25,13.32,199000,14.04,14.32,13.25,13.32,199000,0.0,1.0
2012-05-16,13.62,14.115,13.54,14.01,93700,13.62,14.115,13.54,14.01,93700,0.0,1.0
2012-05-17,13.4,13.62,13.3,13.55,128700,13.4,13.62,13.3,13.55,128700,0.0,1.0
2012-05-18,13.5,13.75,13.34,13.49,89300,13.5,13.75,13.34,13.49,89300,0.0,1.0
2012-05-21,13.65,13.97,13.33,13.55,100200,13.65,13.97,13.33,13.55,100200,0.0,1.0
2012-05-22,13.42,13.74,13.36,13.65,110000,13.42,13.74,13.36,13.65,110000,0.0,1.0
2012-05-23,13.41,13.5499,13.169,13.38,61000,13.41,13.5499,13.169,13.38,61000,0.0,1.0
2012-05-24,13.61,13.675,12.94,13.02,84000,13.61,13.675,12.94,13.02,84000,0.0,1.0
2012-05-25,13.63,13.72,13.341,13.66,36100,13.63,13.72,13.341,13.66,36100,0.0,1.0
2012-05-29,13.79,14.17,13.62,13.68,118000,13.79,14.17,13.62,13.68,118000,0.0,1.0
2012-05-30,13.63,13.73,13.46,13.63,76500,13.63,13.73,13.46,13.63,76500,0.0,1.0
2012-05-31,13.6,13.86,13.48,13.56,77300,13.6,13.86,13.48,13.56,77300,0.0,1.0
2012-06-01,13.01,13.4,12.51,13.38,117900,13.01,13.4,12.51,13.38,117900,0.0,1.0
2012-06-04,12.8,13.0956,12.66,13.01,76100,12.8,13.0956,12.66,13.01,76100,0.0,1.0
2012-06-05,12.92,13.18,12.51,12.79,79600,12.92,13.18,12.51,12.79,79600,0.0,1.0
2012-06-06,13.67,13.72,12.79,13.01,69500,13.67,13.72,12.79,13.01,69500,0.0,1.0
2012-06-07,13.58,13.76,13.4,13.76,63000,13.58,13.76,13.4,13.76,63000,0.0,1.0
2012-06-08,14.41,14.5,13.34,13.5,135800,14.41,14.5,13.34,13.5,135800,0.0,1.0
2012-06-11,14.05,14.43,13.8,14.43,110600,14.05,14.43,13.8,14.43,110600,0.0,1.0
2012-06-12,14.05,14.35,13.91,14.06,103500,14.05,14.35,13.91,14.06,103500,0.0,1.0
2012-06-13,13.47,14.13,13.251,14.03,76100,13.47,14.13,13.251,14.03,76100,0.0,1.0
2012-06-14,13.45,13.98,13.214,13.47,108300,13.45,13.98,13.214,13.47,108300,0.0,1.0
2012-06-15,13.82,13.99,13.01,13.42,100800,13.82,13.99,13.01,13.42,100800,0.0,1.0
2012-06-18,13.54,13.99,13.46,13.79,107200,13.54,13.99,13.46,13.79,107200,0.0,1.0
2012-06-19,14.16,14.42,13.58,13.65,130100,14.16,14.42,13.58,13.65,130100,0.0,1.0
2012-06-20,13.77,14.2299,13.5,14.19,106000,13.77,14.2299,13.5,14.19,106000,0.0,1.0
2012-06-21,13.4,13.85,13.32,13.85,137800,13.4,13.85,13.32,13.85,137800,0.0,1.0
2012-06-22,13.26,13.54,13.05,13.52,1805300,13.26,13.54,13.05,13.52,1805300,0.0,1.0
2012-06-25,13.4,13.54,13.05,13.07,104600,13.4,13.54,13.05,13.07,104600,0.0,1.0
2012-06-26,13.32,13.49,13.11,13.37,90200,13.32,13.49,13.11,13.37,90200,0.0,1.0
2012-06-27,13.49,13.6,13.29,13.3,98700,13.49,13.6,13.29,13.3,98700,0.0,1.0
2012-06-28,13.14,13.52,12.9,13.32,85100,13.14,13.52,12.9,13.32,85100,0.0,1.0
2012-06-29,13.59,13.63,13.16,13.4,81800,13.59,13.63,13.16,13.4,81800,0.0,1.0
2012-07-02,14.87,14.91,13.57,13.62,172600,14.87,14.91,13.57,13.62,172600,0.0,1.0
2012-07-03,14.55,14.84,14.25,14.66,80300,14.55,14.84,14.25,14.66,80300,0.0,1.0
2012-07-05,14.28,14.52,14.21,14.52,45300,14.28,14.52,14.21,14.52,45300,0.0,1.0
2012-07-06,13.94,14.16,13.82,14.12,56000,13.94,14.16,13.82,14.12,56000,0.0,1.0
2012-07-09,14.26,14.46,13.73,13.94,78800,14.26,14.46,13.73,13.94,78800,0.0,1.0
2012-07-10,13.91,14.29,13.8,14.26,76200,13.91,14.29,13.8,14.26,76200,0.0,1.0
2012-07-11,14.1,14.1999,13.771,13.96,53300,14.1,14.1999,13.771,13.96,53300,0.0,1.0
2012-07-12,13.71,13.999,13.5605,13.92,64100,13.71,13.999,13.5605,13.92,64100,0.0,1.0
2012-07-13,13.88,14.05,13.71,13.71,69200,13.88,14.05,13.71,13.71,69200,0.0,1.0
2012-07-16,13.87,14.04,13.81,13.88,57800,13.87,14.04,13.81,13.88,57800,0.0,1.0
2012-07-17,13.65,13.97,13.59,13.83,81700,13.65,13.97,13.59,13.83,81700,0.0,1.0
2012-07-18,13.1,13.65,12.92,13.64,107300,13.1,13.65,12.92,13.64,107300,0.0,1.0
2012-07-19,12.62,13.36,12.6,13.19,92700,12.62,13.36,12.6,13.19,92700,0.0,1.0
2012-07-20,12.75,12.78,12.34,12.5,143400,12.75,12.78,12.34,12.5,143400,0.0,1.0
2012-07-23,12.5,12.79,12.46,12.51,62100,12.5,12.79,12.46,12.51,62100,0.0,1.0
2012-07-24,12.04,12.65,11.7718,12.58,123800,12.04,12.65,11.7718,12.58,123800,0.0,1.0
2012-07-25,12.37,12.51,11.8301,12.15,97700,12.37,12.51,11.8301,12.15,97700,0.0,1.0
2012-07-26,12.31,12.69,12.19,12.54,74600,12.31,12.69,12.19,12.54,74600,0.0,1.0
2012-07-27,12.82,12.94,12.24,12.45,107300,12.82,12.94,12.24,12.45,107300,0.0,1.0
2012-07-30,12.3,12.9,12.3,12.82,54300,12.3,12.9,12.3,12.82,54300,0.0,1.0
2012-07-31,12.15,12.6,12.11,12.3,70900,12.15,12.6,12.11,12.3,70900,0.0,1.0
2012-08-01,11.79,12.42,11.79,12.2,102600,11.79,12.42,11.79,12.2,102600,0.0,1.0
2012-08-02,15.11,15.36,12.89,12.89,556900,15.11,15.36,12.89,12.89,556900,0.0,1.0
2012-08-03,15.07,15.36,14.73,15.2,124200,15.07,15.36,14.73,15.2,124200,0.0,1.0
2012-08-06,14.67,15.171,14.67,15.07,159500,14.67,15.171,14.67,15.07,159500,0.0,1.0
2012-08-07,14.49,14.98,14.38,14.7,148600,14.49,14.98,14.38,14.7,148600,0.0,1.0
2012-08-08,14.58,14.75,14.2,14.45,95500,14.58,14.75,14.2,14.45,95500,0.0,1.0
2012-08-09,14.82,14.9,14.58,14.63,72100,14.82,14.9,14.58,14.63,72100,0.0,1.0
2012-08-10,14.66,14.85,14.54,14.83,37500,14.66,14.85,14.54,14.83,37500,0.0,1.0
2012-08-13,14.53,14.7,14.425,14.7,38000,14.53,14.7,14.425,14.7,38000,0.0,1.0
2012-08-14,14.53,14.73,14.34,14.55,67300,14.53,14.73,14.34,14.55,67300,0.0,1.0
2012-08-15,14.76,14.83,14.28,14.69,82800,14.76,14.83,14.28,14.69,82800,0.0,1.0
2012-08-16,14.81,14.95,14.6,14.86,62500,14.81,14.95,14.6,14.86,62500,0.0,1.0
2012-08-17,14.66,14.87,14.5,14.78,85200,14.66,14.87,14.5,14.78,85200,0.0,1.0
2012-08-20,14.75,14.9075,14.53,14.74,78200,14.75,14.9075,14.53,14.74,78200,0.0,1.0
2012-08-21,14.58,14.99,14.518,14.8,53100,14.58,14.99,14.518,14.8,53100,0.0,1.0
2012-08-22,14.31,14.55,14.2,14.5,36400,14.31,14.55,14.2,14.5,36400,0.0,1.0
2012-08-23,14.2,14.33,13.849,14.33,57400,14.2,14.33,13.849,14.33,57400,0.0,1.0
2012-08-24,14.33,14.44,14.01,14.13,53900,14.33,14.44,14.01,14.13,53900,0.0,1.0
2012-08-27,14.34,14.45,14.13,14.45,29700,14.34,14.45,14.13,14.45,29700,0.0,1.0
2012-08-28,14.31,14.5,14.25,14.42,46200,14.31,14.5,14.25,14.42,46200,0.0,1.0
2012-08-29,14.29,14.37,14.01,14.29,51200,14.29,14.37,14.01,14.29,51200,0.0,1.0
2012-08-30,14.07,14.32,13.751,14.32,65800,14.07,14.32,13.751,14.32,65800,0.0,1.0
2012-08-31,14.21,14.2983,13.8,14.1,56300,14.21,14.2983,13.8,14.1,56300,0.0,1.0
2012-09-04,14.29,14.38,13.78,14.23,59200,14.29,14.38,13.78,14.23,59200,0.0,1.0
2012-09-05,14.2,14.272,14.04,14.23,40800,14.2,14.272,14.04,14.23,40800,0.0,1.0
2012-09-06,14.44,14.61,14.13,14.35,92900,14.44,14.61,14.13,14.35,92900,0.0,1.0
2012-09-07,14.3,14.55,14.23,14.55,50500,14.3,14.55,14.23,14.55,50500,0.0,1.0
2012-09-10,14.28,14.395,14.11,14.3,42100,14.28,14.395,14.11,14.3,42100,0.0,1.0
2012-09-11,14.3,14.43,14.1422,14.25,51700,14.3,14.43,14.1422,14.25,51700,0.0,1.0
2012-09-12,14.39,14.5599,14.27,14.34,72400,14.39,14.5599,14.27,14.34,72400,0.0,1.0
2012-09-13,14.51,14.6525,14.25,14.44,71400,14.51,14.6525,14.25,14.44,71400,0.0,1.0
2012-09-14,14.5,14.59,14.4,14.5,66900,14.5,14.59,14.4,14.5,66900,0.0,1.0
2012-09-17,14.55,14.57,14.28,14.43,63200,14.55,14.57,14.28,14.43,63200,0.0,1.0
2012-09-18,15.33,15.45,14.48,14.56,120200,15.33,15.45,14.48,14.56,120200,0.0,1.0
2012-09-19,15.76,15.98,15.33,15.41,88300,15.76,15.98,15.33,15.41,88300,0.0,1.0
2012-09-20,15.58,15.83,15.45,15.78,34100,15.58,15.83,15.45,15.78,34100,0.0,1.0
2012-09-21,15.73,16.04,15.63,15.75,118300,15.73,16.04,15.63,15.75,118300,0.0,1.0
2012-09-24,15.87,16.02,15.31,15.72,66500,15.87,16.02,15.31,15.72,66500,0.0,1.0
2012-09-25,15.64,16.29,15.54,15.98,125700,15.64,16.29,15.54,15.98,125700,0.0,1.0
2012-09-26,15.22,15.73,15.01,15.56,91100,15.22,15.73,15.01,15.56,91100,0.0,1.0
2012-09-27,15.3,15.4,15.15,15.26,65600,15.3,15.4,15.15,15.26,65600,0.0,1.0
2012-09-28,15.02,15.24,15.0,15.21,32000,15.02,15.24,15.0,15.21,32000,0.0,1.0
2012-10-01,15.08,15.26,14.88,15.1192,32800,15.08,15.26,14.88,15.1192,32800,0.0,1.0
2012-10-02,15.17,15.39,14.94,15.16,31900,15.17,15.39,14.94,15.16,31900,0.0,1.0
2012-10-03,15.24,15.32,15.11,15.25,45000,15.24,15.32,15.11,15.25,45000,0.0,1.0
2012-10-04,15.27,15.35,14.91,15.35,33400,15.27,15.35,14.91,15.35,33400,0.0,1.0
2012-10-05,15.21,15.52,15.15,15.33,49200,15.21,15.52,15.15,15.33,49200,0.0,1.0
2012-10-08,15.18,15.36,15.1,15.2,67100,15.18,15.36,15.1,15.2,67100,0.0,1.0
2012-10-09,14.1,15.27,13.77,15.23,127800,14.1,15.27,13.77,15.23,127800,0.0,1.0
2012-10-10,13.83,14.25,13.64,14.1,59400,13.83,14.25,13.64,14.1,59400,0.0,1.0
2012-10-11,13.34,14.0,13.11,13.9,88200,13.34,14.0,13.11,13.9,88200,0.0,1.0
2012-10-12,13.15,13.4999,13.12,13.27,38000,13.15,13.4999,13.12,13.27,38000,0.0,1.0
2012-10-15,13.15,13.22,12.9,13.22,57300,13.15,13.22,12.9,13.22,57300,0.0,1.0
2012-10-16,13.06,13.25,12.93,13.2,52800,13.06,13.25,12.93,13.2,52800,0.0,1.0
2012-10-17,13.32,13.32,13.06,13.06,46400,13.32,13.32,13.06,13.06,46400,0.0,1.0
2012-10-18,13.16,13.45,12.0,13.35,23900,13.16,13.45,12.0,13.35,23900,0.0,1.0
2012-10-19,12.17,13.4,12.085,13.15,123400,12.17,13.4,12.085,13.15,123400,0.0,1.0
2012-10-22,12.31,12.36,12.1,12.17,36600,12.31,12.36,12.1,12.17,36600,0.0,1.0
2012-10-23,12.11,12.2,12.01,12.13,29600,12.11,12.2,12.01,12.13,29600,0.0,1.0
2012-10-24,12.02,12.19,11.902,12.12,43400,12.02,12.19,11.902,12.12,43400,0.0,1.0
2012-10-25,12.02,12.3273,11.91,12.06,35300,12.02,12.3273,11.91,12.06,35300,0.0,1.0
2012-10-26,12.15,12.17,11.97,12.06,25400,12.15,12.17,11.97,12.06,25400,0.0,1.0
2012-10-31,11.21,11.98,10.68,11.98,179000,11.21,11.98,10.68,11.98,179000,0.0,1.0
2012-11-01,10.98,11.35,10.87,11.19,82400,10.98,11.35,10.87,11.19,82400,0.0,1.0
2012-11-02,10.85,11.48,10.81,11.1,112200,10.85,11.48,10.81,11.1,112200,0.0,1.0
2012-11-05,11.01,11.145,10.8,10.99,95900,11.01,11.145,10.8,10.99,95900,0.0,1.0
2012-11-06,11.32,11.45,10.9317,11.0,62300,11.32,11.45,10.9317,11.0,62300,0.0,1.0
2012-11-07,11.12,11.21,10.75,11.21,131100,11.12,11.21,10.75,11.21,131100,0.0,1.0
2012-11-08,11.29,11.63,11.14,11.14,54200,11.29,11.63,11.14,11.14,54200,0.0,1.0
2012-11-09,11.3,11.54,11.12,11.19,42900,11.3,11.54,11.12,11.19,42900,0.0,1.0
2012-11-12,11.44,11.56,11.136,11.26,47600,11.44,11.56,11.136,11.26,47600,0.0,1.0
2012-11-13,11.51,11.78,11.31,11.39,44100,11.51,11.78,11.31,11.39,44100,0.0,1.0
2012-11-14,11.44,11.82,11.33,11.5,77900,11.44,11.82,11.33,11.5,77900,0.0,1.0
2012-11-15,10.82,11.5,10.76,11.39,54000,10.82,11.5,10.76,11.39,54000,0.0,1.0
2012-11-16,10.46,10.78,10.26,10.78,62100,10.46,10.78,10.26,10.78,62100,0.0,1.0
2012-11-19,10.5,10.74,10.27,10.46,50900,10.5,10.74,10.27,10.46,50900,0.0,1.0
2012-11-20,10.49,10.8,10.44,10.44,48600,10.49,10.8,10.44,10.44,48600,0.0,1.0
2012-11-21,10.64,10.65,10.46,10.5,58100,10.64,10.65,10.46,10.5,58100,0.0,1.0
2012-11-23,10.67,10.75,10.58,10.7,36100,10.67,10.75,10.58,10.7,36100,0.0,1.0
2012-11-26,10.55,10.83,10.35,10.69,124500,10.55,10.83,10.35,10.69,124500,0.0,1.0
2012-11-27,10.9,11.109,10.54,10.57,62500,10.9,11.109,10.54,10.57,62500,0.0,1.0
2012-11-28,11.51,11.59,10.65,10.88,43600,11.51,11.59,10.65,10.88,43600,0.0,1.0
2012-11-29,11.85,12.15,11.42,11.53,127900,11.85,12.15,11.42,11.53,127900,0.0,1.0
2012-11-30,11.83,11.94,11.39,11.84,79100,11.83,11.94,11.39,11.84,79100,0.0,1.0
2012-12-03,11.95,12.11,11.3,11.89,93700,11.95,12.11,11.3,11.89,93700,0.0,1.0
2012-12-04,11.95,12.44,11.795,12.01,93200,11.95,12.44,11.795,12.01,93200,0.0,1.0
2012-12-05,9.42,10.01,9.13,9.94,387000,9.42,10.01,9.13,9.94,387000,0.0,1.0
2012-12-06,9.5,9.65,9.335,9.36,218800,9.5,9.65,9.335,9.36,218800,0.0,1.0
2012-12-07,9.67,9.68,9.5,9.5,75400,9.67,9.68,9.5,9.5,75400,0.0,1.0
2012-12-10,9.76,9.85,9.6,9.66,93500,9.76,9.85,9.6,9.66,93500,0.0,1.0
2012-12-11,9.93,9.97,9.72,9.8,113700,9.93,9.97,9.72,9.8,113700,0.0,1.0
2012-12-12,9.91,10.02,9.8175,9.93,59000,9.91,10.02,9.8175,9.93,59000,0.0,1.0
2012-12-13,9.8,9.97,9.76,9.88,55800,9.8,9.97,9.76,9.88,55800,0.0,1.0
2012-12-14,9.89,9.9,9.72,9.79,54600,9.89,9.9,9.72,9.79,54600,0.0,1.0
2012-12-17,10.19,10.25,9.55,9.86,80900,10.19,10.25,9.55,9.86,80900,0.0,1.0
2012-12-18,9.94,10.4,9.91,10.21,61300,9.94,10.4,9.91,10.21,61300,0.0,1.0
2012-12-19,10.01,10.15,9.67,9.96,49200,10.01,10.15,9.67,9.96,49200,0.0,1.0
2012-12-20,9.73,9.96,9.67,9.92,82100,9.73,9.96,9.67,9.92,82100,0.0,1.0
2012-12-21,9.72,9.81,9.45,9.67,126200,9.72,9.81,9.45,9.67,126200,0.0,1.0
2012-12-24,9.61,9.8,9.52,9.8,27800,9.61,9.8,9.52,9.8,27800,0.0,1.0
2012-12-26,9.74,9.83,9.61,9.63,42000,9.74,9.83,9.61,9.63,42000,0.0,1.0
2012-12-27,9.6,9.8499,9.44,9.75,45100,9.6,9.8499,9.44,9.75,45100,0.0,1.0
2012-12-28,9.6,9.6599,9.48,9.48,78900,9.6,9.6599,9.48,9.48,78900,0.0,1.0
2012-12-31,9.94,9.98,9.4808,9.6,96500,9.94,9.98,9.4808,9.6,96500,0.0,1.0
2013-01-02,10.87,10.98,10.0,10.12,113300,10.87,10.98,10.0,10.12,113300,0.0,1.0
2013-01-03,11.18,11.35,10.6222,10.89,72500,11.18,11.35,10.6222,10.89,72500,0.0,1.0
2013-01-04,11.15,11.359,11.1,11.21,51500,11.15,11.359,11.1,11.21,51500,0.0,1.0
2013-01-07,10.26,10.63,10.12,10.63,203700,10.26,10.63,10.12,10.63,203700,0.0,1.0
2013-01-08,10.4,10.45,10.1,10.25,71700,10.4,10.45,10.1,10.25,71700,0.0,1.0
2013-01-09,10.38,10.4697,10.258,10.43,79400,10.38,10.4697,10.258,10.43,79400,0.0,1.0
2013-01-10,10.31,10.41,10.17,10.41,52000,10.31,10.41,10.17,10.41,52000,0.0,1.0
2013-01-11,10.31,10.38,10.17,10.23,37400,10.31,10.38,10.17,10.23,37400,0.0,1.0
2013-01-14,10.22,10.25,10.15,10.25,208900,10.22,10.25,10.15,10.25,208900,0.0,1.0
2013-01-15,10.34,10.36,10.179,10.18,60200,10.34,10.36,10.179,10.18,60200,0.0,1.0
2013-01-16,10.32,10.4,10.18,10.26,52000,10.32,10.4,10.18,10.26,52000,0.0,1.0
2013-01-17,10.29,10.39,10.18,10.33,40800,10.29,10.39,10.18,10.33,40800,0.0,1.0
2013-01-18,10.33,10.45,10.25,10.25,36200,10.33,10.45,10.25,10.25,36200,0.0,1.0
2013-01-22,10.73,10.78,10.29,10.35,86800,10.73,10.78,10.29,10.35,86800,0.0,1.0
2013-01-23,10.65,10.83,10.63,10.7,67100,10.65,10.83,10.63,10.7,67100,0.0,1.0
2013-01-24,10.41,10.7199,10.35,10.64,43700,10.41,10.7199,10.35,10.64,43700,0.0,1.0
2013-01-25,10.55,10.66,10.4,10.45,74800,10.55,10.66,10.4,10.45,74800,0.0,1.0
2013-01-28,10.82,10.9,10.48,10.55,81500,10.82,10.9,10.48,10.55,81500,0.0,1.0
2013-01-29,10.87,10.94,10.68,10.82,40100,10.87,10.94,10.68,10.82,40100,0.0,1.0
2013-01-30,10.65,10.86,10.5501,10.86,31100,10.65,10.86,10.5501,10.86,31100,0.0,1.0
2013-01-31,10.62,10.65,10.49,10.65,85600,10.62,10.65,10.49,10.65,85600,0.0,1.0
2013-02-01,10.79,10.8484,10.53,10.7,47100,10.79,10.8484,10.53,10.7,47100,0.0,1.0
2013-02-04,10.63,10.73,10.53,10.72,55200,10.63,10.73,10.53,10.72,55200,0.0,1.0
2013-02-05,10.69,10.69,10.55,10.67,45500,10.69,10.69,10.55,10.67,45500,0.0,1.0
2013-02-06,10.83,10.85,10.57,10.61,42100,10.83,10.85,10.57,10.61,42100,0.0,1.0
2013-02-07,10.68,10.83,10.61,10.81,23000,10.68,10.83,10.61,10.81,23000,0.0,1.0
2013-02-08,10.7,10.745,10.6101,10.72,18500,10.7,10.745,10.6101,10.72,18500,0.0,1.0
2013-02-11,10.88,10.91,10.65,10.74,47100,10.88,10.91,10.65,10.74,47100,0.0,1.0
2013-02-12,10.9,10.96,10.83,10.9,63800,10.9,10.96,10.83,10.9,63800,0.0,1.0
2013-02-13,10.89,10.96,10.821,10.93,33300,10.89,10.96,10.821,10.93,33300,0.0,1.0
2013-02-14,10.89,10.9199,10.6,10.86,14300,10.89,10.9199,10.6,10.86,14300,0.0,1.0
2013-02-15,10.93,10.97,10.8,10.91,60900,10.93,10.97,10.8,10.91,60900,0.0,1.0
2013-02-19,10.86,10.93,10.8,10.93,36100,10.86,10.93,10.8,10.93,36100,0.0,1.0
2013-02-20,10.62,10.83,10.51,10.83,119000,10.62,10.83,10.51,10.83,119000,0.0,1.0
2013-02-21,10.59,10.69,10.53,10.62,93200,10.59,10.69,10.53,10.62,93200,0.0,1.0
2013-02-22,10.7,10.78,10.5,10.64,51000,10.7,10.78,10.5,10.64,51000,0.0,1.0
2013-02-25,10.56,10.76,10.53,10.76,51700,10.56,10.76,10.53,10.76,51700,0.0,1.0
2013-02-26,10.68,10.69,10.5,10.59,42100,10.68,10.69,10.5,10.59,42100,0.0,1.0
2013-02-27,10.71,10.76,10.57,10.64,72000,10.71,10.76,10.57,10.64,72000,0.0,1.0
2013-02-28,12.45,12.84,11.35,11.36,881300,12.45,12.84,11.35,11.36,881300,0.0,1.0
2013-03-01,13.03,13.2,11.89,12.5,228700,13.03,13.2,11.89,12.5,228700,0.0,1.0
2013-03-04,14.13,14.34,12.98,13.03,222000,14.13,14.34,12.98,13.03,222000,0.0,1.0
2013-03-05,13.95,14.193,13.56,14.18,155500,13.95,14.193,13.56,14.18,155500,0.0,1.0
2013-03-06,13.9,14.05,13.65,13.97,84800,13.9,14.05,13.65,13.97,84800,0.0,1.0
2013-03-07,13.88,14.01,13.8564,13.97,54400,13.88,14.01,13.8564,13.97,54400,0.0,1.0
2013-03-08,14.09,14.13,13.89,13.95,60100,14.09,14.13,13.89,13.95,60100,0.0,1.0
2013-03-11,14.13,14.25,13.94,14.02,53300,14.13,14.25,13.94,14.02,53300,0.0,1.0
2013-03-12,14.39,14.58,13.94,14.15,93700,14.39,14.58,13.94,14.15,93700,0.0,1.0
2013-03-13,14.08,14.38,14.02,14.37,83900,14.08,14.38,14.02,14.37,83900,0.0,1.0
2013-03-14,14.07,14.24,13.8901,14.05,90200,14.07,14.24,13.8901,14.05,90200,0.0,1.0
2013-03-15,13.6,14.14,13.2075,14.14,141900,13.6,14.14,13.2075,14.14,141900,0.0,1.0
2013-03-18,13.69,13.84,13.25,13.33,58500,13.69,13.84,13.25,13.33,58500,0.0,1.0
2013-03-19,13.63,13.92,13.59,13.69,74700,13.63,13.92,13.59,13.69,74700,0.0,1.0
2013-03-20,14.45,14.46,13.6,13.82,151200,14.45,14.46,13.6,13.82,151200,0.0,1.0
2013-03-21,14.25,14.48,14.01,14.45,95800,14.25,14.48,14.01,14.45,95800,0.0,1.0
2013-03-22,14.23,14.3,14.18,14.27,124300,14.23,14.3,14.18,14.27,124300,0.0,1.0
2013-03-25,14.04,14.35,13.83,14.26,76000,14.04,14.35,13.83,14.26,76000,0.0,1.0
2013-03-26,14.01,14.23,13.87,14.15,48300,14.01,14.23,13.87,14.15,48300,0.0,1.0
2013-03-27,14.24,14.4,14.0302,14.06,89300,14.24,14.4,14.0302,14.06,89300,0.0,1.0
2013-03-28,14.52,14.55,14.245,14.28,111500,14.52,14.55,14.245,14.28,111500,0.0,1.0
2013-04-01,14.59,15.079,14.525,14.55,133300,14.59,15.079,14.525,14.55,133300,0.0,1.0
2013-04-02,14.59,14.96,14.221,14.61,92000,14.59,14.96,14.221,14.61,92000,0.0,1.0
2013-04-03,13.82,14.54,13.79,14.54,103600,13.82,14.54,13.79,14.54,103600,0.0,1.0
2013-04-04,14.04,14.07,13.771,13.78,51100,14.04,14.07,13.771,13.78,51100,0.0,1.0
2013-04-05,13.79,14.05,13.74,13.92,82500,13.79,14.05,13.74,13.92,82500,0.0,1.0
2013-04-08,13.91,13.91,13.61,13.85,40500,13.91,13.91,13.61,13.85,40500,0.0,1.0
2013-04-09,13.69,13.98,13.53,13.98,70900,13.69,13.98,13.53,13.98,70900,0.0,1.0
2013-04-10,13.69,13.81,13.6,13.72,50400,13.69,13.81,13.6,13.72,50400,0.0,1.0
2013-04-11,13.46,13.76,13.4,13.65,64900,13.46,13.76,13.4,13.65,64900,0.0,1.0
2013-04-12,13.51,13.72,13.4,13.4,23900,13.51,13.72,13.4,13.4,23900,0.0,1.0
2013-04-15,12.51,13.48,12.38,13.25,176500,12.51,13.48,12.38,13.25,176500,0.0,1.0
2013-04-16,13.14,13.27,12.571,12.61,50500,13.14,13.27,12.571,12.61,50500,0.0,1.0
2013-04-17,12.93,13.16,12.26,12.97,83900,12.93,13.16,12.26,12.97,83900,0.0,1.0
2013-04-18,12.49,12.95,12.28,12.95,75400,12.49,12.95,12.28,12.95,75400,0.0,1.0
2013-04-19,12.88,12.91,12.53,12.53,32800,12.88,12.91,12.53,12.53,32800,0.0,1.0
2013-04-22,12.71,12.88,12.5,12.88,20700,12.71,12.88,12.5,12.88,20700,0.0,1.0
2013-04-23,12.65,12.86,12.46,12.81,49200,12.65,12.86,12.46,12.81,49200,0.0,1.0
2013-04-24,12.45,12.75,12.38,12.68,51000,12.45,12.75,12.38,12.68,51000,0.0,1.0
2013-04-25,12.64,12.74,12.36,12.49,67700,12.64,12.74,12.36,12.49,67700,0.0,1.0
2013-04-26,12.33,12.6815,12.26,12.62,64000,12.33,12.6815,12.26,12.62,64000,0.0,1.0
2013-04-29,12.7,12.76,12.36,12.38,27600,12.7,12.76,12.36,12.38,27600,0.0,1.0
2013-04-30,13.35,13.437,12.58,12.67,80500,13.35,13.437,12.58,12.67,80500,0.0,1.0
2013-05-01,12.99,13.5,12.9,13.33,114800,12.99,13.5,12.9,13.33,114800,0.0,1.0
2013-05-02,13.11,13.9699,13.04,13.3,190900,13.11,13.9699,13.04,13.3,190900,0.0,1.0
2013-05-03,12.84,13.08,12.4,12.4,158400,12.84,13.08,12.4,12.4,158400,0.0,1.0
2013-05-06,13.16,13.24,12.73,12.91,131600,13.16,13.24,12.73,12.91,131600,0.0,1.0
2013-05-07,13.51,13.53,12.99,12.99,66600,13.51,13.53,12.99,12.99,66600,0.0,1.0
2013-05-08,13.88,13.93,13.5,13.5,54200,13.88,13.93,13.5,13.5,54200,0.0,1.0
2013-05-09,13.94,13.99,13.7701,13.79,48800,13.94,13.99,13.7701,13.79,48800,0.0,1.0
2013-05-10,14.01,14.1,13.95,13.95,30500,14.01,14.1,13.95,13.95,30500,0.0,1.0
2013-05-13,13.9,14.09,13.76,13.98,23800,13.9,14.09,13.76,13.98,23800,0.0,1.0
2013-05-14,14.1,14.1,13.82,13.97,72200,14.1,14.1,13.82,13.97,72200,0.0,1.0
2013-05-15,14.14,14.24,14.03,14.09,49500,14.14,14.24,14.03,14.09,49500,0.0,1.0
2013-05-16,14.15,14.305,14.01,14.01,25700,14.15,14.305,14.01,14.01,25700,0.0,1.0
2013-05-17,14.4,14.46,14.07,14.18,64800,14.4,14.46,14.07,14.18,64800,0.0,1.0
2013-05-20,14.39,14.75,14.3,14.43,73600,14.39,14.75,14.3,14.43,73600,0.0,1.0
2013-05-21,14.45,14.68,14.19,14.35,42100,14.45,14.68,14.19,14.35,42100,0.0,1.0
2013-05-22,13.75,14.66,13.6,14.52,134300,13.75,14.66,13.6,14.52,134300,0.0,1.0
2013-05-23,14.03,14.05,13.36,13.63,59800,14.03,14.05,13.36,13.63,59800,0.0,1.0
2013-05-24,14.18,14.2,14.0,14.04,26800,14.18,14.2,14.0,14.04,26800,0.0,1.0
2013-05-28,14.92,14.92,14.37,14.5,63000,14.92,14.92,14.37,14.5,63000,0.0,1.0
2013-05-29,15.07,15.14,14.8,14.87,57200,15.07,15.14,14.8,14.87,57200,0.0,1.0
2013-05-30,15.39,15.59,15.11,15.19,59100,15.39,15.59,15.11,15.19,59100,0.0,1.0
2013-05-31,14.76,15.3,14.685,15.3,58000,14.76,15.3,14.685,15.3,58000,0.0,1.0
2013-06-03,14.97,15.22,14.76,14.85,125600,14.97,15.22,14.76,14.85,125600,0.0,1.0
2013-06-04,14.58,15.12,14.37,14.94,68100,14.58,15.12,14.37,14.94,68100,0.0,1.0
2013-06-05,14.55,14.85,14.39,14.57,66600,14.55,14.85,14.39,14.57,66600,0.0,1.0
2013-06-06,14.97,14.98,14.2,14.51,64300,14.97,14.98,14.2,14.51,64300,0.0,1.0
2013-06-07,15.33,15.36,14.8,15.13,38500,15.33,15.36,14.8,15.13,38500,0.0,1.0
2013-06-10,15.48,15.56,14.88,15.24,43100,15.48,15.56,14.88,15.24,43100,0.0,1.0
2013-06-11,16.1,16.44,15.3,15.3,101200,16.1,16.44,15.3,15.3,101200,0.0,1.0
2013-06-12,15.3,16.416,15.3,16.27,70000,15.3,16.416,15.3,16.27,70000,0.0,1.0
2013-06-13,15.73,15.86,15.26,15.26,65400,15.73,15.86,15.26,15.26,65400,0.0,1.0
2013-06-14,15.68,15.96,15.3,15.84,50500,15.68,15.96,15.3,15.84,50500,0.0,1.0
2013-06-17,16.55,16.885,15.77,15.93,146600,16.55,16.885,15.77,15.93,146600,0.0,1.0
2013-06-18,17.55,17.78,16.465,16.65,217000,17.55,17.78,16.465,16.65,217000,0.0,1.0
2013-06-19,17.54,18.07,17.0,17.72,168100,17.54,18.07,17.0,17.72,168100,0.0,1.0
2013-06-20,16.76,17.21,16.25,17.21,119000,16.76,17.21,16.25,17.21,119000,0.0,1.0
2013-06-21,17.27,17.469,16.55,16.81,122900,17.27,17.469,16.55,16.81,122900,0.0,1.0
2013-06-24,16.75,17.16,16.4495,17.16,153200,16.75,17.16,16.4495,17.16,153200,0.0,1.0
2013-06-25,16.7,17.02,16.36,16.93,73900,16.7,17.02,16.36,16.93,73900,0.0,1.0
2013-06-26,16.62,16.9,16.45,16.82,70800,16.62,16.9,16.45,16.82,70800,0.0,1.0
2013-06-27,16.81,16.87,16.45,16.64,81000,16.81,16.87,16.45,16.64,81000,0.0,1.0
2013-06-28,17.0,17.109,16.53,16.55,289600,17.0,17.109,16.53,16.55,289600,0.0,1.0
2013-07-01,17.31,17.8052,17.02,17.11,161700,17.31,17.8052,17.02,17.11,161700,0.0,1.0
2013-07-02,17.74,18.0,17.22,17.35,122600,17.74,18.0,17.22,17.35,122600,0.0,1.0
2013-07-03,17.95,18.11,17.77,17.8,60400,17.95,18.11,17.77,17.8,60400,0.0,1.0
2013-07-05,18.04,18.06,17.75,18.0,73700,18.04,18.06,17.75,18.0,73700,0.0,1.0
2013-07-08,18.03,18.3,17.87,18.23,154400,18.03,18.3,17.87,18.23,154400,0.0,1.0
2013-07-09,18.94,19.0,18.03,18.29,164300,18.94,19.0,18.03,18.29,164300,0.0,1.0
2013-07-10,19.25,19.49,18.78,18.79,192100,19.25,19.49,18.78,18.79,192100,0.0,1.0
2013-07-11,19.9,19.969,19.525,19.63,169000,19.9,19.969,19.525,19.63,169000,0.0,1.0
2013-07-12,20.0,20.18,19.88,20.0,197400,20.0,20.18,19.88,20.0,197400,0.0,1.0
2013-07-15,21.19,21.93,20.0,20.09,327100,21.19,21.93,20.0,20.09,327100,0.0,1.0
2013-07-16,19.05,21.4,18.711,21.37,340400,19.05,21.4,18.711,21.37,340400,0.0,1.0
2013-07-17,20.02,20.02,19.27,19.38,199000,20.02,20.02,19.27,19.38,199000,0.0,1.0
2013-07-18,19.06,20.02,19.0,20.02,261900,19.06,20.02,19.0,20.02,261900,0.0,1.0
2013-07-19,19.46,19.76,18.7001,19.0,171300,19.46,19.76,18.7001,19.0,171300,0.0,1.0
2013-07-22,19.75,19.96,19.5,19.58,129000,19.75,19.96,19.5,19.58,129000,0.0,1.0
2013-07-23,19.76,19.99,19.6081,19.96,138500,19.76,19.99,19.6081,19.96,138500,0.0,1.0
2013-07-24,19.6,19.95,19.55,19.92,119100,19.6,19.95,19.55,19.92,119100,0.0,1.0
2013-07-25,20.61,21.2,19.55,19.6,398000,20.61,21.2,19.55,19.6,398000,0.0,1.0
2013-07-26,20.72,21.048,20.25,20.62,162500,20.72,21.048,20.25,20.62,162500,0.0,1.0
2013-07-29,20.44,21.16,20.31,20.85,136400,20.44,21.16,20.31,20.85,136400,0.0,1.0
2013-07-30,19.95,20.68,19.77,20.57,124900,19.95,20.68,19.77,20.57,124900,0.0,1.0
2013-07-31,20.11,20.509,19.94,20.01,161700,20.11,20.509,19.94,20.01,161700,0.0,1.0
2013-08-01,24.32,25.9,23.5075,23.52,920800,24.32,25.9,23.5075,23.52,920800,0.0,1.0
2013-08-02,27.28,27.8,24.54,24.64,618500,27.28,27.8,24.54,24.64,618500,0.0,1.0
2013-08-05,26.77,27.1,26.051,27.07,400500,26.77,27.1,26.051,27.07,400500,0.0,1.0
2013-08-06,27.05,27.58,26.6685,26.68,282600,27.05,27.58,26.6685,26.68,282600,0.0,1.0
2013-08-07,22.92,25.5,22.89,25.5,777900,22.92,25.5,22.89,25.5,777900,0.0,1.0
2013-08-08,23.63,23.94,23.3001,23.72,372600,23.63,23.94,23.3001,23.72,372600,0.0,1.0
2013-08-09,23.17,23.7,22.91,23.63,148500,23.17,23.7,22.91,23.63,148500,0.0,1.0
2013-08-12,22.92,23.26,22.64,23.01,267200,22.92,23.26,22.64,23.01,267200,0.0,1.0
2013-08-13,23.42,23.5,22.6,23.1,342300,23.42,23.5,22.6,23.1,342300,0.0,1.0
2013-08-14,23.14,23.77,23.05,23.5,252400,23.14,23.77,23.05,23.5,252400,0.0,1.0
2013-08-15,22.88,23.2581,22.46,22.89,221500,22.88,23.2581,22.46,22.89,221500,0.0,1.0
2013-08-16,22.16,23.04,22.09,22.77,445100,22.16,23.04,22.09,22.77,445100,0.0,1.0
2013-08-19,22.44,22.6,22.11,22.13,351700,22.44,22.6,22.11,22.13,351700,0.0,1.0
2013-08-20,23.27,23.34,22.14,22.56,337900,23.27,23.34,22.14,22.56,337900,0.0,1.0
2013-08-21,23.5,24.1345,23.0,23.2,312300,23.5,24.1345,23.0,23.2,312300,0.0,1.0
2013-08-22,24.21,24.4,23.56,23.7,149300,24.21,24.4,23.56,23.7,149300,0.0,1.0
2013-08-23,24.02,24.4899,23.6,24.39,213300,24.02,24.4899,23.6,24.39,213300,0.0,1.0
2013-08-26,24.16,24.4699,23.8465,24.1,165300,24.16,24.4699,23.8465,24.1,165300,0.0,1.0
2013-08-27,23.0,23.88,22.9,23.77,203900,23.0,23.88,22.9,23.77,203900,0.0,1.0
2013-08-28,23.09,23.35,22.85,23.0,81600,23.09,23.35,22.85,23.0,81600,0.0,1.0
2013-08-29,23.5,23.8,22.9,23.0,126400,23.5,23.8,22.9,23.0,126400,0.0,1.0
2013-08-30,23.14,23.579,22.87,23.4,121900,23.14,23.579,22.87,23.4,121900,0.0,1.0
2013-09-03,24.26,24.489,23.202,23.47,211300,24.26,24.489,23.202,23.47,211300,0.0,1.0
2013-09-04,23.88,24.4,23.74,24.3,145300,23.88,24.4,23.74,24.3,145300,0.0,1.0
2013-09-05,23.72,23.91,23.33,23.81,112000,23.72,23.91,23.33,23.81,112000,0.0,1.0
2013-09-06,24.17,24.4,23.563,23.97,107300,24.17,24.4,23.563,23.97,107300,0.0,1.0
2013-09-09,24.47,24.88,24.0,24.4,177600,24.47,24.88,24.0,24.4,177600,0.0,1.0
2013-09-10,24.8,25.0,24.5001,24.74,113800,24.8,25.0,24.5001,24.74,113800,0.0,1.0
2013-09-11,25.17,25.7,24.73,24.73,200500,25.17,25.7,24.73,24.73,200500,0.0,1.0
2013-09-12,23.94,25.22,23.92,25.18,168700,23.94,25.22,23.92,25.18,168700,0.0,1.0
2013-09-13,23.96,24.355,23.381,23.97,175200,23.96,24.355,23.381,23.97,175200,0.0,1.0
2013-09-16,23.99,24.35,23.8545,24.34,155600,23.99,24.35,23.8545,24.34,155600,0.0,1.0
2013-09-17,24.25,24.32,23.67,23.96,154600,24.25,24.32,23.67,23.96,154600,0.0,1.0
2013-09-18,24.16,24.45,23.73,24.31,108200,24.16,24.45,23.73,24.31,108200,0.0,1.0
2013-09-19,24.27,24.29,23.59,24.16,119500,24.27,24.29,23.59,24.16,119500,0.0,1.0
2013-09-20,23.82,24.33,23.62,24.33,153300,23.82,24.33,23.62,24.33,153300,0.0,1.0
2013-09-23,24.53,24.6999,23.461,23.88,193400,24.53,24.6999,23.461,23.88,193400,0.0,1.0
2013-09-24,25.07,25.39,24.31,24.54,132900,25.07,25.39,24.31,24.54,132900,0.0,1.0
2013-09-25,24.31,25.37,24.23,25.14,109400,24.31,25.37,24.23,25.14,109400,0.0,1.0
2013-09-26,24.53,24.62,24.12,24.34,93200,24.53,24.62,24.12,24.34,93200,0.0,1.0
2013-09-27,24.5,24.9,24.14,24.4,92200,24.5,24.9,24.14,24.4,92200,0.0,1.0
2013-09-30,23.89,24.29,23.7,24.08,115300,23.89,24.29,23.7,24.08,115300,0.0,1.0
2013-10-01,24.91,25.04,23.88,23.89,144600,24.91,25.04,23.88,23.89,144600,0.0,1.0
2013-10-02,25.46,25.5,24.52,24.57,226100,25.46,25.5,24.52,24.57,226100,0.0,1.0
2013-10-03,25.06,25.37,24.98,25.37,188800,25.06,25.37,24.98,25.37,188800,0.0,1.0
2013-10-04,25.31,25.815,24.972,24.99,138000,25.31,25.815,24.972,24.99,138000,0.0,1.0
2013-10-07,25.01,25.26,24.9,24.97,81200,25.01,25.26,24.9,24.97,81200,0.0,1.0
2013-10-08,23.64,25.16,23.26,24.91,242700,23.64,25.16,23.26,24.91,242700,0.0,1.0
2013-10-09,23.91,24.41,23.28,23.68,154600,23.91,24.41,23.28,23.68,154600,0.0,1.0
2013-10-10,24.69,25.0,24.35,24.42,100300,24.69,25.0,24.35,24.42,100300,0.0,1.0
2013-10-11,25.25,25.41,24.311,24.85,141700,25.25,25.41,24.311,24.85,141700,0.0,1.0
2013-10-14,25.23,25.45,24.95,25.14,134200,25.23,25.45,24.95,25.14,134200,0.0,1.0
2013-10-15,24.93,25.27,24.852,25.2,156200,24.93,25.27,24.852,25.2,156200,0.0,1.0
2013-10-16,25.07,25.448,25.0,25.1,168200,25.07,25.448,25.0,25.1,168200,0.0,1.0
2013-10-17,26.68,26.95,25.02,25.02,314200,26.68,26.95,25.02,25.02,314200,0.0,1.0
2013-10-18,28.62,29.17,27.0,27.0,412800,28.62,29.17,27.0,27.0,412800,0.0,1.0
2013-10-21,27.47,29.33,27.2525,29.16,307700,27.47,29.33,27.2525,29.16,307700,0.0,1.0
2013-10-22,26.77,28.15,26.33,27.55,316500,26.77,28.15,26.33,27.55,316500,0.0,1.0
2013-10-23,27.32,27.48,26.16,26.44,197100,27.32,27.48,26.16,26.44,197100,0.0,1.0
2013-10-24,27.95,28.47,27.29,27.49,282700,27.95,28.47,27.29,27.49,282700,0.0,1.0
2013-10-25,27.74,28.12,27.45,28.09,236100,27.74,28.12,27.45,28.09,236100,0.0,1.0
2013-10-28,27.28,27.92,26.98,27.89,170100,27.28,27.92,26.98,27.89,170100,0.0,1.0
2013-10-29,28.04,28.2,27.1346,27.3,139600,28.04,28.2,27.1346,27.3,139600,0.0,1.0
2013-10-30,26.67,28.17,26.54,28.16,206900,26.67,28.17,26.54,28.16,206900,0.0,1.0
2013-10-31,29.87,31.03,27.101,29.17,740400,29.87,31.03,27.101,29.17,740400,0.0,1.0
2013-11-01,29.63,30.75,28.92,30.4,374400,29.63,30.75,28.92,30.4,374400,0.0,1.0
2013-11-04,30.36,30.649,28.9506,29.77,382100,30.36,30.649,28.9506,29.77,382100,0.0,1.0
2013-11-05,30.56,31.3,29.705,30.16,238100,30.56,31.3,29.705,30.16,238100,0.0,1.0
2013-11-06,30.44,31.42,29.88,30.93,231200,30.44,31.42,29.88,30.93,231200,0.0,1.0
2013-11-07,28.87,30.8,28.681,30.72,183600,28.87,30.8,28.681,30.72,183600,0.0,1.0
2013-11-08,31.0,31.376,28.88,28.88,249300,31.0,31.376,28.88,28.88,249300,0.0,1.0
2013-11-11,30.788,31.6,30.35,31.07,198900,30.788,31.6,30.35,31.07,198900,0.0,1.0
2013-11-12,31.6,31.7,30.54,30.8,160700,31.6,31.7,30.54,30.8,160700,0.0,1.0
2013-11-13,31.23,31.87,31.05,31.42,198300,31.23,31.87,31.05,31.42,198300,0.0,1.0
2013-11-14,30.82,31.8999,30.5,31.34,256200,30.82,31.8999,30.5,31.34,256200,0.0,1.0
2013-11-15,31.25,31.305,30.75,30.96,188600,31.25,31.305,30.75,30.96,188600,0.0,1.0
2013-11-18,31.002,32.32,30.82,31.54,373600,31.002,32.32,30.82,31.54,373600,0.0,1.0
2013-11-19,30.87,31.56,30.5101,31.0,139700,30.87,31.56,30.5101,31.0,139700,0.0,1.0
2013-11-20,31.22,31.99,30.78,31.21,412300,31.22,31.99,30.78,31.21,412300,0.0,1.0
2013-11-21,30.87,31.689,30.77,31.46,189900,30.87,31.689,30.77,31.46,189900,0.0,1.0
2013-11-22,30.39,31.135,30.23,30.99,229700,30.39,31.135,30.23,30.99,229700,0.0,1.0
2013-11-25,32.6,32.7,31.411,31.5,893300,32.6,32.7,31.411,31.5,893300,0.0,1.0
2013-11-26,33.87,34.47,32.75,33.19,2053900,33.87,34.47,32.75,33.19,2053900,0.0,1.0
2013-11-27,34.3,34.46,33.43,34.0,463300,34.3,34.46,33.43,34.0,463300,0.0,1.0
2013-11-29,34.35,34.962,33.9,34.63,177300,34.35,34.962,33.9,34.63,177300,0.0,1.0
2013-12-02,35.47,36.069,34.517,34.74,401100,35.47,36.069,34.517,34.74,401100,0.0,1.0
2013-12-03,35.65,36.11,34.88,35.47,416500,35.65,36.11,34.88,35.47,416500,0.0,1.0
2013-12-04,37.19,37.6,35.1501,35.32,388400,37.19,37.6,35.1501,35.32,388400,0.0,1.0
2013-12-05,34.78,37.68,34.5,37.36,437400,34.78,37.68,34.5,37.36,437400,0.0,1.0
2013-12-06,34.51,35.94,34.06,35.01,319800,34.51,35.94,34.06,35.01,319800,0.0,1.0
2013-12-09,33.63,34.99,32.88,34.67,400700,33.63,34.99,32.88,34.67,400700,0.0,1.0
2013-12-10,34.4,34.68,33.59,33.63,318300,34.4,34.68,33.59,33.63,318300,0.0,1.0
2013-12-11,33.15,34.719,32.4301,34.4,408800,33.15,34.719,32.4301,34.4,408800,0.0,1.0
2013-12-12,33.14,33.95,33.01,33.1,198300,33.14,33.95,33.01,33.1,198300,0.0,1.0
2013-12-13,34.24,34.48,32.99,33.21,252100,34.24,34.48,32.99,33.21,252100,0.0,1.0
2013-12-16,33.94,34.91,33.61,34.4,154000,33.94,34.91,33.61,34.4,154000,0.0,1.0
2013-12-17,34.23,34.3694,33.4801,34.06,143300,34.23,34.3694,33.4801,34.06,143300,0.0,1.0
2013-12-18,34.5,34.78,33.25,34.2,194800,34.5,34.78,33.25,34.2,194800,0.0,1.0
2013-12-19,35.69,36.04,34.21,34.5,290700,35.69,36.04,34.21,34.5,290700,0.0,1.0
2013-12-20,36.05,36.32,35.05,35.9,357800,36.05,36.32,35.05,35.9,357800,0.0,1.0
2013-12-23,37.02,37.5,36.35,36.48,255000,37.02,37.5,36.35,36.48,255000,0.0,1.0
2013-12-24,38.09,38.38,37.27,37.52,221200,38.09,38.38,37.27,37.52,221200,0.0,1.0
2013-12-26,37.67,38.6796,37.0,38.49,272100,37.67,38.6796,37.0,38.49,272100,0.0,1.0
2013-12-27,36.69,37.74,36.39,37.74,231900,36.69,37.74,36.39,37.74,231900,0.0,1.0
2013-12-30,37.4,37.97,36.69,36.69,177500,37.4,37.97,36.69,36.69,177500,0.0,1.0
2013-12-31,38.16,38.46,37.31,37.64,361500,38.16,38.46,37.31,37.64,361500,0.0,1.0
2014-01-02,34.99,37.692,34.11,37.41,742100,34.99,37.692,34.11,37.41,742100,0.0,1.0
2014-01-03,34.35,35.399,33.25,35.02,404300,34.35,35.399,33.25,35.02,404300,0.0,1.0
2014-01-06,35.36,35.49,34.12,34.34,342300,35.36,35.49,34.12,34.34,342300,0.0,1.0
2014-01-07,34.75,36.14,34.46,35.53,319600,34.75,36.14,34.46,35.53,319600,0.0,1.0
2014-01-08,35.02,35.19,34.51,34.75,364100,35.02,35.19,34.51,34.75,364100,0.0,1.0
2014-01-09,35.27,35.9499,34.63,35.39,312700,35.27,35.9499,34.63,35.39,312700,0.0,1.0
2014-01-10,36.35,36.45,34.7708,35.36,316800,36.35,36.45,34.7708,35.36,316800,0.0,1.0
2014-01-13,35.92,39.0,35.3,36.81,610300,35.92,39.0,35.3,36.81,610300,0.0,1.0
2014-01-14,37.69,37.999,35.95,36.0,258200,37.69,37.999,35.95,36.0,258200,0.0,1.0
2014-01-15,38.61,38.75,37.56,38.3,194500,38.61,38.75,37.56,38.3,194500,0.0,1.0
2014-01-16,38.98,39.399,38.0301,38.69,242300,38.98,39.399,38.0301,38.69,242300,0.0,1.0
2014-01-17,37.39,39.309,36.85,38.86,236200,37.39,39.309,36.85,38.86,236200,0.0,1.0
2014-01-21,37.92,38.2199,36.85,37.5,291200,37.92,38.2199,36.85,37.5,291200,0.0,1.0
2014-01-22,37.43,38.305,37.1775,38.0,255800,37.43,38.305,37.1775,38.0,255800,0.0,1.0
2014-01-23,36.06,37.17,35.35,37.17,337700,36.06,37.17,35.35,37.17,337700,0.0,1.0
2014-01-24,34.46,36.091,33.68,35.72,429300,34.46,36.091,33.68,35.72,429300,0.0,1.0
2014-01-27,32.02,34.59,30.8001,34.2,629100,32.02,34.59,30.8001,34.2,629100,0.0,1.0
2014-01-28,33.99,34.561,31.92,31.98,319100,33.99,34.561,31.92,31.98,319100,0.0,1.0
2014-01-29,33.08,33.61,32.1,33.6,283600,33.08,33.61,32.1,33.6,283600,0.0,1.0
2014-01-30,33.48,34.28,33.01,33.4,223300,33.48,34.28,33.01,33.4,223300,0.0,1.0
2014-01-31,33.27,33.6,32.01,32.53,247000,33.27,33.6,32.01,32.53,247000,0.0,1.0
2014-02-03,29.48,33.12,29.0601,32.93,412500,29.48,33.12,29.0601,32.93,412500,0.0,1.0
2014-02-04,31.36,31.96,29.0,29.76,466400,31.36,31.96,29.0,29.76,466400,0.0,1.0
2014-02-05,29.5,31.0,28.79,30.89,404600,29.5,31.0,28.79,30.89,404600,0.0,1.0
2014-02-06,30.25,31.069,29.72,29.72,257500,30.25,31.069,29.72,29.72,257500,0.0,1.0
2014-02-07,31.26,31.46,30.0034,30.35,240500,31.26,31.46,30.0034,30.35,240500,0.0,1.0
2014-02-10,31.37,31.77,30.37,31.36,200800,31.37,31.77,30.37,31.36,200800,0.0,1.0
2014-02-11,31.07,31.51,30.2,31.51,196700,31.07,31.51,30.2,31.51,196700,0.0,1.0
2014-02-12,32.72,32.91,30.51,31.07,261200,32.72,32.91,30.51,31.07,261200,0.0,1.0
2014-02-13,32.2,33.04,31.89,32.28,208100,32.2,33.04,31.89,32.28,208100,0.0,1.0
2014-02-14,32.04,32.765,31.78,32.2,130000,32.04,32.765,31.78,32.2,130000,0.0,1.0
2014-02-18,33.57,33.71,31.82,32.23,181400,33.57,33.71,31.82,32.23,181400,0.0,1.0
2014-02-19,32.86,33.97,32.75,33.58,188100,32.86,33.97,32.75,33.58,188100,0.0,1.0
2014-02-20,34.7,34.78,32.5585,32.75,213700,34.7,34.78,32.5585,32.75,213700,0.0,1.0
2014-02-21,34.54,35.276,34.07,34.94,251900,34.54,35.276,34.07,34.94,251900,0.0,1.0
2014-02-24,34.48,35.53,34.3504,34.74,255800,34.48,35.53,34.3504,34.74,255800,0.0,1.0
2014-02-25,34.47,35.49,33.57,34.38,471800,34.47,35.49,33.57,34.38,471800,0.0,1.0
2014-02-26,45.9,52.49,43.5,44.0,6447400,45.9,52.49,43.5,44.0,6447400,0.0,1.0
2014-02-27,43.73,46.2099,39.5601,44.52,2087300,43.73,46.2099,39.5601,44.52,2087300,0.0,1.0
2014-02-28,39.37,43.75,38.51,43.73,1298100,39.37,43.75,38.51,43.73,1298100,0.0,1.0
2014-03-03,41.44,42.1,38.71,38.97,648000,41.44,42.1,38.71,38.97,648000,0.0,1.0
2014-03-04,42.76,43.15,41.91,42.25,942400,42.76,43.15,41.91,42.25,942400,0.0,1.0
2014-03-05,42.16,42.65,41.75,42.05,526400,42.16,42.65,41.75,42.05,526400,0.0,1.0
2014-03-06,41.27,42.42,40.57,42.13,525100,41.27,42.42,40.57,42.13,525100,0.0,1.0
2014-03-07,42.15,42.49,41.11,41.7,365100,42.15,42.49,41.11,41.7,365100,0.0,1.0
2014-03-10,42.025,42.72,41.6,41.8,373100,42.025,42.72,41.6,41.8,373100,0.0,1.0
2014-03-11,41.96,42.91,41.01,42.28,415700,41.96,42.91,41.01,42.28,415700,0.0,1.0
2014-03-12,42.0,42.4399,41.2101,41.6,251000,42.0,42.4399,41.2101,41.6,251000,0.0,1.0
2014-03-13,41.14,44.6,40.8,42.38,468300,41.14,44.6,40.8,42.38,468300,0.0,1.0
2014-03-14,42.4,42.7,40.775,40.95,211300,42.4,42.7,40.775,40.95,211300,0.0,1.0
2014-03-17,42.22,43.0,41.5,42.55,219400,42.22,43.0,41.5,42.55,219400,0.0,1.0
2014-03-18,43.53,44.4,41.971,42.32,286700,43.53,44.4,41.971,42.32,286700,0.0,1.0
2014-03-19,43.24,44.3074,42.78,43.7,198800,43.24,44.3074,42.78,43.7,198800,0.0,1.0
2014-03-20,43.15,43.7399,42.7301,43.01,209000,43.15,43.7399,42.7301,43.01,209000,0.0,1.0
2014-03-21,42.61,43.7,42.2901,43.56,299200,42.61,43.7,42.2901,43.56,299200,0.0,1.0
2014-03-24,40.86,43.13,39.09,42.76,365600,40.86,43.13,39.09,42.76,365600,0.0,1.0
2014-03-25,41.54,42.8991,40.36,41.17,346800,41.54,42.8991,40.36,41.17,346800,0.0,1.0
2014-03-26,40.25,41.87,39.82,41.73,210900,40.25,41.87,39.82,41.73,210900,0.0,1.0
2014-03-27,39.86,40.9864,38.71,40.09,209300,39.86,40.9864,38.71,40.09,209300,0.0,1.0
2014-03-28,38.41,40.44,37.83,39.85,272700,38.41,40.44,37.83,39.85,272700,0.0,1.0
2014-03-31,41.1,41.6,38.4275,38.51,362900,41.1,41.6,38.4275,38.51,362900,0.0,1.0
2014-04-01,42.11,43.0,41.1,41.1,389100,42.11,43.0,41.1,41.1,389100,0.0,1.0
2014-04-02,41.79,42.59,41.34,42.16,252900,41.79,42.59,41.34,42.16,252900,0.0,1.0
2014-04-03,40.67,42.07,40.002,42.05,217500,40.67,42.07,40.002,42.05,217500,0.0,1.0
2014-04-04,39.22,40.97,38.34,40.92,280900,39.22,40.97,38.34,40.92,280900,0.0,1.0
2014-04-07,38.88,39.66,38.0,38.88,340500,38.88,39.66,38.0,38.88,340500,0.0,1.0
2014-04-08,38.38,39.6,37.8,38.76,406300,38.38,39.6,37.8,38.76,406300,0.0,1.0
2014-04-09,41.22,41.5565,38.57,38.57,270700,41.22,41.5565,38.57,38.57,270700,0.0,1.0
2014-04-10,39.32,41.35,38.53,41.25,236200,39.32,41.35,38.53,41.25,236200,0.0,1.0
2014-04-11,38.6,39.86,38.0001,39.0,293600,38.6,39.86,38.0001,39.0,293600,0.0,1.0
2014-04-14,38.89,39.94,38.0,39.18,276700,38.89,39.94,38.0,39.18,276700,0.0,1.0
2014-04-15,37.71,39.46,35.62,39.09,482100,37.71,39.46,35.62,39.09,482100,0.0,1.0
2014-04-16,39.33,39.53,37.1701,38.2,219800,39.33,39.53,37.1701,38.2,219800,0.0,1.0
2014-04-17,39.23,40.0,38.0,39.03,193900,39.23,40.0,38.0,39.03,193900,0.0,1.0
2014-04-21,40.05,40.21,38.74,39.16,140100,40.05,40.21,38.74,39.16,140100,0.0,1.0
2014-04-22,41.99,43.309,40.1,40.1,362300,41.99,43.309,40.1,40.1,362300,0.0,1.0
2014-04-23,40.91,42.455,40.76,42.0,215400,40.91,42.455,40.76,42.0,215400,0.0,1.0
2014-04-24,40.86,41.38,39.52,41.38,184400,40.86,41.38,39.52,41.38,184400,0.0,1.0
2014-04-25,39.61,40.78,39.02,40.78,262100,39.61,40.78,39.02,40.78,262100,0.0,1.0
2014-04-28,39.69,40.63,38.74,39.93,269400,39.69,40.63,38.74,39.93,269400,0.0,1.0
2014-04-29,40.91,41.2599,39.69,40.11,325500,40.91,41.2599,39.69,40.11,325500,0.0,1.0
2014-04-30,42.74,42.91,39.67,41.08,699400,42.74,42.91,39.67,41.08,699400,0.0,1.0
2014-05-01,44.38,45.4,42.8501,42.99,727600,44.38,45.4,42.8501,42.99,727600,0.0,1.0
2014-05-02,45.27,45.99,43.75,44.55,522500,45.27,45.99,43.75,44.55,522500,0.0,1.0
2014-05-05,47.46,47.78,44.3001,45.0,466900,47.46,47.78,44.3001,45.0,466900,0.0,1.0
2014-05-06,45.18,49.37,44.984,47.36,761900,45.18,49.37,44.984,47.36,761900,0.0,1.0
2014-05-07,45.94,46.0,43.38,45.24,503900,45.94,46.0,43.38,45.24,503900,0.0,1.0
2014-05-08,46.53,48.269,45.33,45.97,412600,46.53,48.269,45.33,45.97,412600,0.0,1.0
2014-05-09,47.62,47.68,45.13,46.63,401000,47.62,47.68,45.13,46.63,401000,0.0,1.0
2014-05-12,47.12,48.6,46.92,47.82,373100,47.12,48.6,46.92,47.82,373100,0.0,1.0
2014-05-13,46.84,47.5896,45.99,47.36,301200,46.84,47.5896,45.99,47.36,301200,0.0,1.0
2014-05-14,46.45,47.5,45.67,46.5,193100,46.45,47.5,45.67,46.5,193100,0.0,1.0
2014-05-15,46.33,46.73,45.15,45.98,255400,46.33,46.73,45.15,45.98,255400,0.0,1.0
2014-05-16,45.37,46.46,44.66,46.37,326900,45.37,46.46,44.66,46.37,326900,0.0,1.0
2014-05-19,47.92,48.24,45.25,45.25,364200,47.92,48.24,45.25,45.25,364200,0.0,1.0
2014-05-20,46.7,47.99,46.0,47.89,318400,46.7,47.99,46.0,47.89,318400,0.0,1.0
2014-05-21,45.56,47.46,45.06,46.91,343500,45.56,47.46,45.06,46.91,343500,0.0,1.0
2014-05-22,46.5,47.47,45.66,45.82,294300,46.5,47.47,45.66,45.82,294300,0.0,1.0
2014-05-23,45.9,46.98,45.7001,46.66,253900,45.9,46.98,45.7001,46.66,253900,0.0,1.0
2014-05-27,46.9,47.849,46.01,46.03,393100,46.9,47.849,46.01,46.03,393100,0.0,1.0
2014-05-28,46.36,47.26,45.55,46.98,319100,46.36,47.26,45.55,46.98,319100,0.0,1.0
2014-05-29,48.15,49.21,46.53,46.8,1004500,48.15,49.21,46.53,46.8,1004500,0.0,1.0
2014-05-30,46.83,48.64,46.0,48.36,521300,46.83,48.64,46.0,48.36,521300,0.0,1.0
2014-06-02,47.4,47.529,45.06,47.19,420000,47.4,47.529,45.06,47.19,420000,0.0,1.0
2014-06-03,47.29,47.86,46.26,47.86,256500,47.29,47.86,46.26,47.86,256500,0.0,1.0
2014-06-04,48.03,48.5,46.6101,47.09,335200,48.03,48.5,46.6101,47.09,335200,0.0,1.0
2014-06-05,48.05,49.0,47.22,48.56,338900,48.05,49.0,47.22,48.56,338900,0.0,1.0
2014-06-06,47.83,48.67,47.65,48.46,246700,47.83,48.67,47.65,48.46,246700,0.0,1.0
2014-06-09,48.86,51.4,47.57,47.9,1326100,48.86,51.4,47.57,47.9,1326100,0.0,1.0
2014-06-10,48.1,49.52,47.65,48.84,373300,48.1,49.52,47.65,48.84,373300,0.0,1.0
2014-06-11,47.74,48.309,46.7,47.88,354700,47.74,48.309,46.7,47.88,354700,0.0,1.0
2014-06-12,47.37,48.6199,46.99,47.71,269200,47.37,48.6199,46.99,47.71,269200,0.0,1.0
2014-06-13,44.87,47.7,43.953,47.46,668000,44.87,47.7,43.953,47.46,668000,0.0,1.0
2014-06-16,45.8,46.11,44.5,45.0,339600,45.8,46.11,44.5,45.0,339600,0.0,1.0
2014-06-17,45.41,46.1,45.02,45.57,265500,45.41,46.1,45.02,45.57,265500,0.0,1.0
2014-06-18,46.21,46.45,45.25,45.45,226500,46.21,46.45,45.25,45.45,226500,0.0,1.0
2014-06-19,45.69,46.7399,45.11,46.21,214800,45.69,46.7399,45.11,46.21,214800,0.0,1.0
2014-06-20,46.4,46.62,45.29,45.91,390700,46.4,46.62,45.29,45.91,390700,0.0,1.0
2014-06-23,46.02,46.65,45.5,46.57,233200,46.02,46.65,45.5,46.57,233200,0.0,1.0
2014-06-24,46.65,47.92,46.048,46.18,393100,46.65,47.92,46.048,46.18,393100,0.0,1.0
2014-06-25,46.62,46.83,45.8042,46.33,222200,46.62,46.83,45.8042,46.33,222200,0.0,1.0
2014-06-26,47.03,47.19,45.54,46.49,251100,47.03,47.19,45.54,46.49,251100,0.0,1.0
2014-06-27,46.62,47.29,46.08,47.0,582500,46.62,47.29,46.08,47.0,582500,0.0,1.0
2014-06-30,46.33,46.99,46.25,46.8,254800,46.33,46.99,46.25,46.8,254800,0.0,1.0
2014-07-01,48.52,48.84,46.17,46.17,352000,48.52,48.84,46.17,46.17,352000,0.0,1.0
2014-07-02,49.33,50.33,48.62,48.62,322500,49.33,50.33,48.62,48.62,322500,0.0,1.0
2014-07-03,49.01,49.9799,48.19,49.45,118100,49.01,49.9799,48.19,49.45,118100,0.0,1.0
2014-07-07,48.99,49.73,48.121,49.1,325700,48.99,49.73,48.121,49.1,325700,0.0,1.0
2014-07-08,47.71,49.25,47.32,49.05,320900,47.71,49.25,47.32,49.05,320900,0.0,1.0
2014-07-09,48.4,48.71,47.08,47.78,232600,48.4,48.71,47.08,47.78,232600,0.0,1.0
2014-07-10,48.73,49.36,46.8,47.21,301400,48.73,49.36,46.8,47.21,301400,0.0,1.0
2014-07-11,49.99,50.89,47.81,48.7,352600,49.99,50.89,47.81,48.7,352600,0.0,1.0
2014-07-14,50.43,50.87,49.56,50.87,264900,50.43,50.87,49.56,50.87,264900,0.0,1.0
2014-07-15,48.65,50.64,48.0,50.47,311500,48.65,50.64,48.0,50.47,311500,0.0,1.0
2014-07-16,48.01,49.47,47.95,48.98,176900,48.01,49.47,47.95,48.98,176900,0.0,1.0
2014-07-17,46.45,48.3,46.32,47.78,327600,46.45,48.3,46.32,47.78,327600,0.0,1.0
2014-07-18,47.85,48.37,46.31,46.39,365800,47.85,48.37,46.31,46.39,365800,0.0,1.0
2014-07-21,47.92,48.476,47.521,47.55,237400,47.92,48.476,47.521,47.55,237400,0.0,1.0
2014-07-22,47.97,48.5,47.66,48.0,176700,47.97,48.5,47.66,48.0,176700,0.0,1.0
2014-07-23,48.42,48.76,47.97,48.2,195600,48.42,48.76,47.97,48.2,195600,0.0,1.0
2014-07-24,48.04,48.75,47.65,48.56,167400,48.04,48.75,47.65,48.56,167400,0.0,1.0
2014-07-25,47.82,48.07,47.52,47.62,155500,47.82,48.07,47.52,47.62,155500,0.0,1.0
2014-07-28,47.28,47.97,46.53,47.97,213700,47.28,47.97,46.53,47.97,213700,0.0,1.0
2014-07-29,47.87,48.22,47.35,47.6,250000,47.87,48.22,47.35,47.6,250000,0.0,1.0
2014-07-30,49.75,49.81,48.13,48.57,418900,49.75,49.81,48.13,48.57,418900,0.0,1.0
2014-07-31,42.06,47.35,42.06,46.49,1512300,42.06,47.35,42.06,46.49,1512300,0.0,1.0
2014-08-01,41.1,41.74,39.621,41.72,585300,41.1,41.74,39.621,41.72,585300,0.0,1.0
2014-08-04,40.55,41.77,40.2301,41.09,402100,40.55,41.77,40.2301,41.09,402100,0.0,1.0
2014-08-05,41.02,41.45,40.25,40.33,264500,41.02,41.45,40.25,40.33,264500,0.0,1.0
2014-08-06,40.762,41.795,40.3817,41.01,323000,40.762,41.795,40.3817,41.01,323000,0.0,1.0
2014-08-07,39.84,41.34,39.6,40.99,341700,39.84,41.34,39.6,40.99,341700,0.0,1.0
2014-08-08,40.72,40.9,39.5105,39.85,300500,40.72,40.9,39.5105,39.85,300500,0.0,1.0
2014-08-11,40.5,41.639,40.34,41.11,278400,40.5,41.639,40.34,41.11,278400,0.0,1.0
2014-08-12,40.99,41.07,40.17,40.27,400900,40.99,41.07,40.17,40.27,400900,0.0,1.0
2014-08-13,41.4,41.62,40.85,41.33,253900,41.4,41.62,40.85,41.33,253900,0.0,1.0
2014-08-14,41.17,41.765,41.01,41.4,172200,41.17,41.765,41.01,41.4,172200,0.0,1.0
2014-08-15,40.74,41.68,40.39,41.51,180700,40.74,41.68,40.39,41.51,180700,0.0,1.0
2014-08-18,41.41,41.8045,40.8,41.11,231500,41.41,41.8045,40.8,41.11,231500,0.0,1.0
2014-08-19,41.27,41.74,40.85,41.56,334800,41.27,41.74,40.85,41.56,334800,0.0,1.0
2014-08-20,41.21,41.598,40.41,40.99,203000,41.21,41.598,40.41,40.99,203000,0.0,1.0
2014-08-21,40.61,41.26,40.33,41.03,196500,40.61,41.26,40.33,41.03,196500,0.0,1.0
2014-08-22,40.82,41.19,40.01,40.51,154200,40.82,41.19,40.01,40.51,154200,0.0,1.0
2014-08-25,41.47,42.04,40.76,41.08,309900,41.47,42.04,40.76,41.08,309900,0.0,1.0
2014-08-26,41.78,42.03,41.42,41.45,252400,41.78,42.03,41.42,41.45,252400,0.0,1.0
2014-08-27,41.99,42.28,41.508,41.78,206900,41.99,42.28,41.508,41.78,206900,0.0,1.0
2014-08-28,41.89,41.91,41.51,41.78,228900,41.89,41.91,41.51,41.78,228900,0.0,1.0
2014-08-29,42.0,42.43,41.56,41.9,217600,42.0,42.43,41.56,41.9,217600,0.0,1.0
2014-09-02,42.0,42.09,41.4201,42.0,268800,42.0,42.09,41.4201,42.0,268800,0.0,1.0
2014-09-03,42.3,42.67,41.5301,42.09,279200,42.3,42.67,41.5301,42.09,279200,0.0,1.0
2014-09-04,42.58,43.01,42.21,42.27,462300,42.58,43.01,42.21,42.27,462300,0.0,1.0
2014-09-05,41.68,42.49,41.37,42.35,303900,41.68,42.49,41.37,42.35,303900,0.0,1.0
2014-09-08,42.58,42.672,41.68,41.68,194300,42.58,42.672,41.68,41.68,194300,0.0,1.0
2014-09-09,41.79,42.56,41.6402,42.4,227000,41.79,42.56,41.6402,42.4,227000,0.0,1.0
2014-09-10,42.75,42.881,41.83,41.93,207000,42.75,42.881,41.83,41.93,207000,0.0,1.0
2014-09-11,42.11,42.81,41.43,42.49,182600,42.11,42.81,41.43,42.49,182600,0.0,1.0
2014-09-12,41.04,42.34,40.72,42.17,175800,41.04,42.34,40.72,42.17,175800,0.0,1.0
2014-09-15,39.93,40.97,39.5,40.97,247300,39.93,40.97,39.5,40.97,247300,0.0,1.0
2014-09-16,40.22,40.37,39.51,39.67,230800,40.22,40.37,39.51,39.67,230800,0.0,1.0
2014-09-17,41.38,41.42,40.09,40.31,300100,41.38,41.42,40.09,40.31,300100,0.0,1.0
2014-09-18,40.61,41.57,40.26,41.48,206100,40.61,41.57,40.26,41.48,206100,0.0,1.0
2014-09-19,39.52,40.84,39.15,40.67,620400,39.52,40.84,39.15,40.67,620400,0.0,1.0
2014-09-22,37.83,39.13,37.72,39.13,277000,37.83,39.13,37.72,39.13,277000,0.0,1.0
2014-09-23,38.04,38.45,36.94,37.47,349100,38.04,38.45,36.94,37.47,349100,0.0,1.0
2014-09-24,38.55,38.75,37.74,38.12,150353,38.55,38.75,37.74,38.12,150353,0.0,1.0
2014-09-25,37.57,38.75,37.1,38.52,192441,37.57,38.75,37.1,38.52,192441,0.0,1.0
2014-09-26,36.48,38.47,36.25,37.6,420704,36.48,38.47,36.25,37.6,420704,0.0,1.0
2014-09-29,37.49,37.61,35.39,36.02,436294,37.49,37.61,35.39,36.02,436294,0.0,1.0
2014-09-30,36.66,37.57,36.54,37.57,355288,36.66,37.57,36.54,37.57,355288,0.0,1.0
2014-10-01,36.41,36.95,36.16,36.77,215346,36.41,36.95,36.16,36.77,215346,0.0,1.0
2014-10-02,37.27,37.48,36.42,36.43,218843,37.27,37.48,36.42,36.43,218843,0.0,1.0
2014-10-03,38.36,38.77,37.35,37.38,223744,38.36,38.77,37.35,37.38,223744,0.0,1.0
2014-10-06,38.33,39.14,38.25,38.45,310446,38.33,39.14,38.25,38.45,310446,0.0,1.0
2014-10-07,37.21,38.27,37.18,38.01,266016,37.21,38.27,37.18,38.01,266016,0.0,1.0
2014-10-08,38.18,38.5099,36.74,37.31,199780,38.18,38.5099,36.74,37.31,199780,0.0,1.0
2014-10-09,36.19,38.51,35.89,38.07,207491,36.19,38.51,35.89,38.07,207491,0.0,1.0
2014-10-10,35.58,36.9,35.42,36.19,232268,35.58,36.9,35.42,36.19,232268,0.0,1.0
2014-10-13,35.06,36.16,34.38,35.7,140354,35.06,36.16,34.38,35.7,140354,0.0,1.0
2014-10-14,35.09,35.91,34.58,35.25,225238,35.09,35.91,34.58,35.25,225238,0.0,1.0
2014-10-15,35.35,35.62,34.16,34.63,240172,35.35,35.62,34.16,34.63,240172,0.0,1.0
2014-10-16,36.24,36.26,34.522,34.59,214640,36.24,36.26,34.522,34.59,214640,0.0,1.0
2014-10-17,36.65,36.9399,36.105,36.74,236864,36.65,36.9399,36.105,36.74,236864,0.0,1.0
2014-10-20,36.99,37.4399,36.18,36.49,171648,36.99,37.4399,36.18,36.49,171648,0.0,1.0
2014-10-21,37.77,37.86,36.76,37.36,106291,37.77,37.86,36.76,37.36,106291,0.0,1.0
2014-10-22,37.72,38.78,37.6,38.08,188113,37.72,38.78,37.6,38.08,188113,0.0,1.0
2014-10-23,38.82,39.28,37.852,38.14,145495,38.82,39.28,37.852,38.14,145495,0.0,1.0
2014-10-24,39.02,39.2,38.47,38.94,148064,39.02,39.2,38.47,38.94,148064,0.0,1.0
2014-10-27,39.36,39.5,38.54,39.0,209913,39.36,39.5,38.54,39.0,209913,0.0,1.0
2014-10-28,40.73,40.89,39.46,39.52,264967,40.73,40.89,39.46,39.52,264967,0.0,1.0
2014-10-29,40.79,40.9,39.94,40.6,223024,40.79,40.9,39.94,40.6,223024,0.0,1.0
2014-10-30,41.15,41.84,40.02,41.15,343455,41.15,41.84,40.02,41.15,343455,0.0,1.0
2014-10-31,40.14,41.96,39.39,41.96,355445,40.14,41.96,39.39,41.96,355445,0.0,1.0
2014-11-03,40.46,40.55,39.78,40.15,281316,40.46,40.55,39.78,40.15,281316,0.0,1.0
2014-11-04,40.61,40.7,40.08,40.25,250002,40.61,40.7,40.08,40.25,250002,0.0,1.0
2014-11-05,40.47,41.24,40.34,41.04,244650,40.47,41.24,40.34,41.04,244650,0.0,1.0
2014-11-06,40.9,40.91,40.01,40.45,146027,40.9,40.91,40.01,40.45,146027,0.0,1.0
2014-11-07,40.04,41.0,39.19,40.78,343483,40.04,41.0,39.19,40.78,343483,0.0,1.0
2014-11-10,40.91,40.94,39.61,39.89,156396,40.91,40.94,39.61,39.89,156396,0.0,1.0
2014-11-11,41.46,41.88,41.26,41.34,211058,41.46,41.88,41.26,41.34,211058,0.0,1.0
2014-11-12,41.98,42.24,40.78,41.13,188139,41.98,42.24,40.78,41.13,188139,0.0,1.0
2014-11-13,40.55,42.0689,40.5,42.05,196833,40.55,42.0689,40.5,42.05,196833,0.0,1.0
2014-11-14,39.57,40.5,39.46,40.48,175250,39.57,40.5,39.46,40.48,175250,0.0,1.0
2014-11-17,39.13,40.26,39.08,39.4,141225,39.13,40.26,39.08,39.4,141225,0.0,1.0
2014-11-18,39.85,40.17,39.14,39.14,138051,39.85,40.17,39.14,39.14,138051,0.0,1.0
2014-11-19,39.95,40.1999,39.43,39.65,163360,39.95,40.1999,39.43,39.65,163360,0.0,1.0
2014-11-20,40.11,40.3,39.5,39.83,133575,40.11,40.3,39.5,39.83,133575,0.0,1.0
2014-11-21,40.61,40.862,40.05,40.82,221464,40.61,40.862,40.05,40.82,221464,0.0,1.0
2014-11-24,41.98,42.04,40.36,40.45,302304,41.98,42.04,40.36,40.45,302304,0.0,1.0
2014-11-25,42.95,43.24,42.01,42.34,251128,42.95,43.24,42.01,42.34,251128,0.0,1.0
2014-11-26,41.58,43.04,41.14,42.76,175789,41.58,43.04,41.14,42.76,175789,0.0,1.0
2014-11-28,40.89,42.01,40.76,41.57,87754,40.89,42.01,40.76,41.57,87754,0.0,1.0
2014-12-01,39.71,40.84,39.537,40.79,211806,39.71,40.84,39.537,40.79,211806,0.0,1.0
2014-12-02,40.59,41.39,40.1102,40.16,136351,40.59,41.39,40.1102,40.16,136351,0.0,1.0
2014-12-03,41.21,41.34,40.09,40.47,156167,41.21,41.34,40.09,40.47,156167,0.0,1.0
2014-12-04,40.51,41.54,40.31,41.3,135729,40.51,41.54,40.31,41.3,135729,0.0,1.0
2014-12-05,40.91,41.32,40.29,40.45,120204,40.91,41.32,40.29,40.45,120204,0.0,1.0
2014-12-08,39.37,41.63,39.26,40.97,195952,39.37,41.63,39.26,40.97,195952,0.0,1.0
2014-12-09,40.19,40.31,38.2,38.97,166598,40.19,40.31,38.2,38.97,166598,0.0,1.0
2014-12-10,38.98,40.28,38.85,40.0,141442,38.98,40.28,38.85,40.0,141442,0.0,1.0
2014-12-11,38.71,39.72,38.22,38.97,141705,38.71,39.72,38.22,38.97,141705,0.0,1.0
2014-12-12,37.48,38.79,37.38,38.25,205789,37.48,38.79,37.38,38.25,205789,0.0,1.0
2014-12-15,36.3,38.468,36.21,37.56,220559,36.3,38.468,36.21,37.56,220559,0.0,1.0
2014-12-16,36.64,37.16,35.85,36.2,298568,36.64,37.16,35.85,36.2,298568,0.0,1.0
2014-12-17,38.13,38.19,36.53,36.64,199715,38.13,38.19,36.53,36.64,199715,0.0,1.0
2014-12-18,38.38,39.16,38.15,38.69,228627,38.38,39.16,38.15,38.69,228627,0.0,1.0
2014-12-19,38.14,38.48,37.43,38.41,253341,38.14,38.48,37.43,38.41,253341,0.0,1.0
2014-12-22,38.38,38.41,37.75,38.0,146567,38.38,38.41,37.75,38.0,146567,0.0,1.0
2014-12-23,37.53,38.5,37.03,38.5,137538,37.53,38.5,37.03,38.5,137538,0.0,1.0
2014-12-24,38.26,38.86,37.58,37.62,119146,38.26,38.86,37.58,37.62,119146,0.0,1.0
2014-12-26,39.04,39.29,38.11,38.11,78309,39.04,39.29,38.11,38.11,78309,0.0,1.0
2014-12-29,39.84,39.98,38.9137,39.18,123265,39.84,39.98,38.9137,39.18,123265,0.0,1.0
2014-12-30,40.16,40.42,39.55,39.57,122760,40.16,40.42,39.55,39.57,122760,0.0,1.0
2014-12-31,40.74,41.19,40.25,40.35,246094,40.74,41.19,40.25,40.35,246094,0.0,1.0
2015-01-02,39.76,41.48,38.95,41.2,196602,39.76,41.48,38.95,41.2,196602,0.0,1.0
2015-01-05,39.38,40.27,39.21,39.71,132515,39.38,40.27,39.21,39.71,132515,0.0,1.0
2015-01-06,37.73,39.47,37.2,39.47,157796,37.73,39.47,37.2,39.47,157796,0.0,1.0
2015-01-07,38.51,38.55,37.86,38.06,110911,38.51,38.55,37.86,38.06,110911,0.0,1.0
2015-01-08,39.64,39.89,38.71,39.01,160304,39.64,39.89,38.71,39.01,160304,0.0,1.0
2015-01-09,39.7,40.2,39.17,39.64,96116,39.7,40.2,39.17,39.64,96116,0.0,1.0
2015-01-12,39.62,40.2,39.28,39.8,129297,39.62,40.2,39.28,39.8,129297,0.0,1.0
2015-01-13,38.89,41.1199,38.35,40.01,146693,38.89,41.1199,38.35,40.01,146693,0.0,1.0
2015-01-14,38.88,38.98,38.05,38.25,104507,38.88,38.98,38.05,38.25,104507,0.0,1.0
2015-01-15,38.28,39.0,37.05,39.0,206093,38.28,39.0,37.05,39.0,206093,0.0,1.0
2015-01-16,39.95,40.03,38.09,38.09,159132,39.95,40.03,38.09,38.09,159132,0.0,1.0
2015-01-20,40.37,40.81,39.12,39.93,156069,40.37,40.81,39.12,39.93,156069,0.0,1.0
2015-01-21,39.69,40.34,39.29,40.34,124292,39.69,40.34,39.29,40.34,124292,0.0,1.0
2015-01-22,39.6,40.3085,38.55,39.72,104553,39.6,40.3085,38.55,39.72,104553,0.0,1.0
2015-01-23,39.6,39.945,38.87,39.67,155124,39.6,39.945,38.87,39.67,155124,0.0,1.0
2015-01-26,39.81,39.99,38.7501,39.48,93633,39.81,39.99,38.7501,39.48,93633,0.0,1.0
2015-01-27,40.05,40.7,39.09,39.09,127107,40.05,40.7,39.09,39.09,127107,0.0,1.0
2015-01-28,39.67,40.51,39.07,40.46,108895,39.67,40.51,39.07,40.46,108895,0.0,1.0
2015-01-29,40.5,40.5,38.9,39.85,112067,40.5,40.5,38.9,39.85,112067,0.0,1.0
2015-01-30,39.18,40.5,39.0,40.21,135632,39.18,40.5,39.0,40.21,135632,0.0,1.0
2015-02-02,39.7,39.76,38.149,39.21,130612,39.7,39.76,38.149,39.21,130612,0.0,1.0
2015-02-03,39.69,40.04,38.6634,40.04,134504,39.69,40.04,38.6634,40.04,134504,0.0,1.0
2015-02-04,39.41,39.91,38.34,39.58,125351,39.41,39.91,38.34,39.58,125351,0.0,1.0
2015-02-05,40.88,41.14,39.6,39.63,124358,40.88,41.14,39.6,39.63,124358,0.0,1.0
2015-02-06,40.81,41.51,40.45,40.89,100917,40.81,41.51,40.45,40.89,100917,0.0,1.0
2015-02-09,39.53,41.23,39.31,40.75,150886,39.53,41.23,39.31,40.75,150886,0.0,1.0
2015-02-10,39.96,40.1,39.23,39.82,107847,39.96,40.1,39.23,39.82,107847,0.0,1.0
2015-02-11,40.61,40.7,39.48,39.99,146413,40.61,40.7,39.48,39.99,146413,0.0,1.0
2015-02-12,41.47,41.55,40.27,40.85,106734,41.47,41.55,40.27,40.85,106734,0.0,1.0
2015-02-13,41.3,41.74,40.69,41.45,95848,41.3,41.74,40.69,41.45,95848,0.0,1.0
2015-02-17,42.4,42.42,41.02,41.48,166606,42.4,42.42,41.02,41.48,166606,0.0,1.0
2015-02-18,44.21,44.23,42.34,42.4,238502,44.21,44.23,42.34,42.4,238502,0.0,1.0
2015-02-19,44.19,44.48,43.761,43.93,140329,44.19,44.48,43.761,43.93,140329,0.0,1.0
2015-02-20,44.05,44.4,43.5,44.38,102396,44.05,44.4,43.5,44.38,102396,0.0,1.0
2015-02-23,44.81,45.24,43.501,43.96,144258,44.81,45.24,43.501,43.96,144258,0.0,1.0
2015-02-24,44.76,44.82,44.09,44.67,131649,44.76,44.82,44.09,44.67,131649,0.0,1.0
2015-02-25,45.21,45.35,44.3501,44.88,182289,45.21,45.35,44.3501,44.88,182289,0.0,1.0
2015-02-26,39.96,45.31,39.0,45.31,622911,39.96,45.31,39.0,45.31,622911,0.0,1.0
2015-02-27,39.92,40.09,38.12,39.75,352657,39.92,40.09,38.12,39.75,352657,0.0,1.0
2015-03-02,40.59,41.04,39.62,39.96,166249,40.59,41.04,39.62,39.96,166249,0.0,1.0
2015-03-03,39.46,40.5,39.45,40.47,156676,39.46,40.5,39.45,40.47,156676,0.0,1.0
2015-03-04,39.46,39.91,38.86,39.05,155395,39.46,39.91,38.86,39.05,155395,0.0,1.0
2015-03-05,39.96,40.67,39.2,39.49,144477,39.96,40.67,39.2,39.49,144477,0.0,1.0
2015-03-06,39.63,40.16,39.42,39.5,128866,39.63,40.16,39.42,39.5,128866,0.0,1.0
2015-03-09,39.49,39.9,39.09,39.63,145771,39.49,39.9,39.09,39.63,145771,0.0,1.0
2015-03-10,39.19,39.43,38.27,39.0,141370,39.19,39.43,38.27,39.0,141370,0.0,1.0
2015-03-11,39.29,39.61,38.6,39.02,172536,39.29,39.61,38.6,39.02,172536,0.0,1.0
2015-03-12,39.96,40.33,39.45,39.72,110396,39.96,40.33,39.45,39.72,110396,0.0,1.0
2015-03-13,39.75,40.324,39.33,40.07,110359,39.75,40.324,39.33,40.07,110359,0.0,1.0
2015-03-16,40.13,40.34,39.7846,39.97,131054,40.13,40.34,39.7846,39.97,131054,0.0,1.0
2015-03-17,39.9,40.73,39.598,40.13,146769,39.9,40.73,39.598,40.13,146769,0.0,1.0
2015-03-18,40.58,40.87,39.74,40.03,168888,40.58,40.87,39.74,40.03,168888,0.0,1.0
2015-03-19,41.47,41.49,40.57,40.84,159118,41.47,41.49,40.57,40.84,159118,0.0,1.0
2015-03-20,40.84,41.8,40.64,41.79,195700,40.84,41.8,40.64,41.79,195700,0.0,1.0
2015-03-23,40.75,41.26,39.7601,40.81,121879,40.75,41.26,39.7601,40.81,121879,0.0,1.0
2015-03-24,41.21,41.62,40.52,40.88,167033,41.21,41.62,40.52,40.88,167033,0.0,1.0
2015-03-25,39.6,41.705,39.5,41.2,138930,39.6,41.705,39.5,41.2,138930,0.0,1.0
2015-03-26,39.86,40.29,38.85,39.62,125143,39.86,40.29,38.85,39.62,125143,0.0,1.0
2015-03-27,40.81,41.14,39.86,40.01,109199,40.81,41.14,39.86,40.01,109199,0.0,1.0
2015-03-30,41.23,41.54,40.605,41.3,135135,41.23,41.54,40.605,41.3,135135,0.0,1.0
2015-03-31,41.17,41.29,40.66,41.2,97946,41.17,41.29,40.66,41.2,97946,0.0,1.0
2015-04-01,41.05,41.3,39.83,41.18,174647,41.05,41.3,39.83,41.18,174647,0.0,1.0
2015-04-02,40.87,41.25,40.59,41.19,125870,40.87,41.25,40.59,41.19,125870,0.0,1.0
2015-04-06,40.08,41.11,40.02,40.47,175745,40.08,41.11,40.02,40.47,175745,0.0,1.0
2015-04-07,40.75,41.02,40.18,40.18,112208,40.75,41.02,40.18,40.18,112208,0.0,1.0
2015-04-08,40.1,41.3,39.76,40.85,159219,40.1,41.3,39.76,40.85,159219,0.0,1.0
2015-04-09,40.75,41.09,40.0,40.1,159292,40.75,41.09,40.0,40.1,159292,0.0,1.0
2015-04-10,40.7,41.25,40.32,40.97,230320,40.7,41.25,40.32,40.97,230320,0.0,1.0
2015-04-13,41.0,41.288,40.86,40.86,97517,41.0,41.288,40.86,40.86,97517,0.0,1.0
2015-04-14,40.98,41.304,40.61,41.17,187482,40.98,41.304,40.61,41.17,187482,0.0,1.0
2015-04-15,40.9,41.29,40.71,41.29,123495,40.9,41.29,40.71,41.29,123495,0.0,1.0
2015-04-16,40.69,41.07,40.24,40.64,94000,40.69,41.07,40.24,40.64,94000,0.0,1.0
2015-04-17,39.62,40.28,39.5,40.27,160253,39.62,40.28,39.5,40.27,160253,0.0,1.0
2015-04-20,39.17,40.0,39.02,39.79,228199,39.17,40.0,39.02,39.79,228199,0.0,1.0
2015-04-21,38.63,39.4175,38.02,39.35,246261,38.63,39.4175,38.02,39.35,246261,0.0,1.0
2015-04-22,38.68,39.24,38.23,38.79,133971,38.68,39.24,38.23,38.79,133971,0.0,1.0
2015-04-23,38.67,38.94,38.08,38.67,142051,38.67,38.94,38.08,38.67,142051,0.0,1.0
2015-04-24,38.35,38.95,38.27,38.8,233032,38.35,38.95,38.27,38.8,233032,0.0,1.0
2015-04-27,36.85,39.12,36.71,38.32,238972,36.85,39.12,36.71,38.32,238972,0.0,1.0
2015-04-28,36.35,37.5,36.23,36.8,431376,36.35,37.5,36.23,36.8,431376,0.0,1.0
2015-04-29,34.08,37.0699,31.36,36.25,801542,34.08,37.0699,31.36,36.25,801542,0.0,1.0
2015-04-30,34.12,34.7,33.94,34.16,331374,34.12,34.7,33.94,34.16,331374,0.0,1.0
2015-05-01,34.84,34.95,34.01,34.35,265395,34.84,34.95,34.01,34.35,265395,0.0,1.0
2015-05-04,35.0,35.39,34.84,35.0,177362,35.0,35.39,34.84,35.0,177362,0.0,1.0
2015-05-05,34.18,34.9,34.02,34.88,193474,34.18,34.9,34.02,34.88,193474,0.0,1.0
2015-05-06,34.4,34.45,33.94,34.22,173066,34.4,34.45,33.94,34.22,173066,0.0,1.0
2015-05-07,34.6,34.88,34.02,34.47,115570,34.6,34.88,34.02,34.47,115570,0.0,1.0
2015-05-08,34.55,34.91,34.23,34.88,161577,34.55,34.91,34.23,34.88,161577,0.0,1.0
2015-05-11,34.26,34.71,34.18,34.27,78229,34.26,34.71,34.18,34.27,78229,0.0,1.0
2015-05-12,33.63,34.03,33.31,33.94,164829,33.63,34.03,33.31,33.94,164829,0.0,1.0
2015-05-13,33.67,33.96,33.32,33.84,108943,33.67,33.96,33.32,33.84,108943,0.0,1.0
2015-05-14,35.45,35.63,33.32,33.76,257692,35.45,35.63,33.32,33.76,257692,0.0,1.0
2015-05-15,34.55,35.22,33.89,35.22,132994,34.55,35.22,33.89,35.22,132994,0.0,1.0
2015-05-18,35.17,35.35,34.33,34.33,117736,35.17,35.35,34.33,34.33,117736,0.0,1.0
2015-05-19,33.69,35.18,33.35,35.18,220124,33.69,35.18,33.35,35.18,220124,0.0,1.0
2015-05-20,33.98,34.16,32.8,33.46,188938,33.98,34.16,32.8,33.46,188938,0.0,1.0
2015-05-21,33.93,34.26,33.59,33.85,146304,33.93,34.26,33.59,33.85,146304,0.0,1.0
2015-05-22,33.62,33.9949,33.14,33.78,103922,33.62,33.9949,33.14,33.78,103922,0.0,1.0
2015-05-26,32.83,33.51,32.76,33.32,158181,32.83,33.51,32.76,33.32,158181,0.0,1.0
2015-05-27,32.85,33.12,32.71,32.98,92009,32.85,33.12,32.71,32.98,92009,0.0,1.0
2015-05-28,33.07,33.2999,32.52,32.71,133387,33.07,33.2999,32.52,32.71,133387,0.0,1.0
2015-05-29,33.73,34.24,33.12,33.16,139597,33.73,34.24,33.12,33.16,139597,0.0,1.0
2015-06-01,33.64,34.27,33.01,34.11,137156,33.64,34.27,33.01,34.11,137156,0.0,1.0
2015-06-02,33.15,33.57,33.0,33.37,169180,33.15,33.57,33.0,33.37,169180,0.0,1.0
2015-06-03,33.64,33.72,33.09,33.09,78357,33.64,33.72,33.09,33.09,78357,0.0,1.0
2015-06-04,33.34,33.7,33.19,33.48,110650,33.34,33.7,33.19,33.48,110650,0.0,1.0
2015-06-05,33.71,33.98,32.71,33.18,114021,33.71,33.98,32.71,33.18,114021,0.0,1.0
2015-06-08,33.62,34.03,33.37,33.77,101156,33.62,34.03,33.37,33.77,101156,0.0,1.0
2015-06-09,33.13,33.7,32.94,33.7,62806,33.13,33.7,32.94,33.7,62806,0.0,1.0
2015-06-10,33.43,33.7,33.1,33.46,140405,33.43,33.7,33.1,33.46,140405,0.0,1.0
2015-06-11,33.28,33.68,33.04,33.38,72487,33.28,33.68,33.04,33.38,72487,0.0,1.0
2015-06-12,33.28,33.59,33.0,33.05,72930,33.28,33.59,33.0,33.05,72930,0.0,1.0
2015-06-15,33.89,34.1,32.79,33.0,129216,33.89,34.1,32.79,33.0,129216,0.0,1.0
2015-06-16,34.12,34.55,33.7,33.7,112319,34.12,34.55,33.7,33.7,112319,0.0,1.0
2015-06-17,33.89,34.5612,33.62,34.28,100926,33.89,34.5612,33.62,34.28,100926,0.0,1.0
2015-06-18,34.24,34.65,34.03,34.03,76220,34.24,34.65,34.03,34.03,76220,0.0,1.0
2015-06-19,34.99,35.16,33.81,34.13,172008,34.99,35.16,33.81,34.13,172008,0.0,1.0
2015-06-22,35.14,35.29,34.87,35.09,88178,35.14,35.29,34.87,35.09,88178,0.0,1.0
2015-06-23,35.15,35.2,34.61,34.96,77470,35.15,35.2,34.61,34.96,77470,0.0,1.0
2015-06-24,34.59,35.15,34.3192,35.15,83254,34.59,35.15,34.3192,35.15,83254,0.0,1.0
2015-06-25,34.52,34.9299,34.12,34.67,70460,34.52,34.9299,34.12,34.67,70460,0.0,1.0
2015-06-26,32.85,34.78,32.77,34.48,301809,32.85,34.78,32.77,34.48,301809,0.0,1.0
2015-06-29,31.92,32.76,31.88,32.66,152832,31.92,32.76,31.88,32.66,152832,0.0,1.0
2015-06-30,33.03,33.13,31.5,32.03,191303,33.03,33.13,31.5,32.03,191303,0.0,1.0
2015-07-01,33.36,33.7,32.86,33.24,144318,33.36,33.7,32.86,33.24,144318,0.0,1.0
2015-07-02,32.26,33.33,32.05,33.33,97755,32.26,33.33,32.05,33.33,97755,0.0,1.0
2015-07-06,32.65,32.78,31.89,31.89,107689,32.65,32.78,31.89,31.89,107689,0.0,1.0
2015-07-07,32.69,32.88,32.23,32.65,156550,32.69,32.88,32.23,32.65,156550,0.0,1.0
2015-07-08,32.47,32.82,32.1,32.31,132474,32.47,32.82,32.1,32.31,132474,0.0,1.0
2015-07-09,33.02,33.17,32.13,33.03,108171,33.02,33.17,32.13,33.03,108171,0.0,1.0
2015-07-10,33.33,33.56,32.86,33.32,51932,33.33,33.56,32.86,33.32,51932,0.0,1.0
2015-07-13,34.11,34.27,33.21,33.47,68605,34.11,34.27,33.21,33.47,68605,0.0,1.0
2015-07-14,34.98,35.03,34.1,34.2,127518,34.98,35.03,34.1,34.2,127518,0.0,1.0
2015-07-15,34.4,35.11,34.28,35.0,112053,34.4,35.11,34.28,35.0,112053,0.0,1.0
2015-07-16,34.84,34.93,34.42,34.59,129681,34.84,34.93,34.42,34.59,129681,0.0,1.0
2015-07-17,34.75,35.02,34.39,34.95,86755,34.75,35.02,34.39,34.95,86755,0.0,1.0
2015-07-20,34.34,34.83,34.23,34.61,138646,34.34,34.83,34.23,34.61,138646,0.0,1.0
2015-07-21,34.88,34.97,33.45,34.42,122095,34.88,34.97,33.45,34.42,122095,0.0,1.0
2015-07-22,35.08,35.15,34.0901,34.56,135255,35.08,35.15,34.0901,34.56,135255,0.0,1.0
2015-07-23,35.55,35.74,34.97,35.25,165086,35.55,35.74,34.97,35.25,165086,0.0,1.0
2015-07-24,34.63,35.45,34.3,35.45,145005,34.63,35.45,34.3,35.45,145005,0.0,1.0
2015-07-27,34.41,34.55,33.77,34.37,74894,34.41,34.55,33.77,34.37,74894,0.0,1.0
2015-07-28,35.39,35.42,34.23,34.65,126871,35.39,35.42,34.23,34.65,126871,0.0,1.0
2015-07-29,35.15,35.6,34.4,35.5,159472,35.15,35.6,34.4,35.5,159472,0.0,1.0
2015-07-30,36.51,39.24,35.76,37.9,758739,36.51,39.24,35.76,37.9,758739,0.0,1.0
2015-07-31,37.9,38.48,36.62,36.98,280833,37.9,38.48,36.62,36.98,280833,0.0,1.0
2015-08-03,37.16,38.0,36.7,37.75,175371,37.16,38.0,36.7,37.75,175371,0.0,1.0
2015-08-04,36.63,37.43,36.0,37.21,138939,36.63,37.43,36.0,37.21,138939,0.0,1.0
2015-08-05,36.98,37.46,36.15,37.02,130247,36.98,37.46,36.15,37.02,130247,0.0,1.0
2015-08-06,36.75,37.25,35.8,36.99,114298,36.75,37.25,35.8,36.99,114298,0.0,1.0
2015-08-07,36.25,36.67,35.7,36.64,115555,36.25,36.67,35.7,36.64,115555,0.0,1.0
2015-08-10,36.63,37.11,36.31,36.34,126461,36.63,37.11,36.31,36.34,126461,0.0,1.0
2015-08-11,36.23,37.16,35.73,36.46,118543,36.23,37.16,35.73,36.46,118543,0.0,1.0
2015-08-12,36.04,36.19,35.29,36.0,85683,36.04,36.19,35.29,36.0,85683,0.0,1.0
2015-08-13,36.04,36.68,35.62,36.12,116787,36.04,36.68,35.62,36.12,116787,0.0,1.0
2015-08-14,35.96,36.14,35.23,35.94,91402,35.96,36.14,35.23,35.94,91402,0.0,1.0
2015-08-17,36.35,36.38,35.55,35.74,97312,36.35,36.38,35.55,35.74,97312,0.0,1.0
2015-08-18,36.08,36.3,35.59,36.23,116061,36.08,36.3,35.59,36.23,116061,0.0,1.0
2015-08-19,35.95,36.06,35.42,35.82,125672,35.95,36.06,35.42,35.82,125672,0.0,1.0
2015-08-20,34.9,35.81,34.7,35.63,127546,34.9,35.81,34.7,35.63,127546,0.0,1.0
2015-08-21,34.88,35.4,34.2001,34.28,147627,34.88,35.4,34.2001,34.28,147627,0.0,1.0
2015-08-24,32.82,33.975,32.5,32.84,229873,32.82,33.975,32.5,32.84,229873,0.0,1.0
2015-08-25,32.79,33.96,32.6446,33.96,89660,32.79,33.96,32.6446,33.96,89660,0.0,1.0
2015-08-26,34.27,34.4,32.5,33.59,116327,34.27,34.4,32.5,33.59,116327,0.0,1.0
2015-08-27,35.61,35.84,33.95,34.69,180760,35.61,35.84,33.95,34.69,180760,0.0,1.0
2015-08-28,35.94,36.07,35.35,35.65,199673,35.94,36.07,35.35,35.65,199673,0.0,1.0
2015-08-31,35.41,35.72,35.12,35.66,209650,35.41,35.72,35.12,35.66,209650,0.0,1.0
2015-09-01,34.75,35.2,34.405,34.59,204240,34.75,35.2,34.405,34.59,204240,0.0,1.0
2015-09-02,35.5,35.65,34.464,35.28,178983,35.5,35.65,34.464,35.28,178983,0.0,1.0
2015-09-03,35.41,35.8899,35.175,35.54,161717,35.41,35.8899,35.175,35.54,161717,0.0,1.0
2015-09-04,36.04,36.24,34.554,34.99,158117,36.04,36.24,34.554,34.99,158117,0.0,1.0
2015-09-08,36.47,36.8699,36.0,36.71,108704,36.47,36.8699,36.0,36.71,108704,0.0,1.0
2015-09-09,35.59,36.9,35.49,36.9,93064,35.59,36.9,35.49,36.9,93064,0.0,1.0
2015-09-10,35.7,36.04,35.022,35.47,53536,35.7,36.04,35.022,35.47,53536,0.0,1.0
2015-09-11,35.88,35.99,35.14,35.43,59917,35.88,35.99,35.14,35.43,59917,0.0,1.0
2015-09-14,35.45,35.84,35.21,35.84,112540,35.45,35.84,35.21,35.84,112540,0.0,1.0
2015-09-15,35.69,36.35,35.2,35.35,88261,35.69,36.35,35.2,35.35,88261,0.0,1.0
2015-09-16,35.44,36.12,35.05,35.83,71546,35.44,36.12,35.05,35.83,71546,0.0,1.0
2015-09-17,35.56,35.91,35.22,35.3,141907,35.56,35.91,35.22,35.3,141907,0.0,1.0
2015-09-18,34.66,35.9,34.48,34.91,190720,34.66,35.9,34.48,34.91,190720,0.0,1.0
2015-09-21,34.38,35.02,34.13,35.02,94214,34.38,35.02,34.13,35.02,94214,0.0,1.0
2015-09-22,33.84,34.31,33.6801,33.8,124975,33.84,34.31,33.6801,33.8,124975,0.0,1.0
2015-09-23,33.44,33.95,33.08,33.95,122415,33.44,33.95,33.08,33.95,122415,0.0,1.0
2015-09-24,33.43,33.7297,32.525,33.34,101939,33.43,33.7297,32.525,33.34,101939,0.0,1.0
2015-09-25,32.7,33.81,32.36,33.8,131537,32.7,33.81,32.36,33.8,131537,0.0,1.0
2015-09-28,32.17,32.739,31.31,32.6,221022,32.17,32.739,31.31,32.6,221022,0.0,1.0
2015-09-29,31.35,32.67,30.93,32.29,108588,31.35,32.67,30.93,32.29,108588,0.0,1.0
2015-09-30,31.83,32.2999,31.26,31.49,120239,31.83,32.2999,31.26,31.49,120239,0.0,1.0
2015-10-01,31.95,32.13,31.3,31.8,106361,31.95,32.13,31.3,31.8,106361,0.0,1.0
2015-10-02,31.82,31.92,30.94,31.6,137204,31.82,31.92,30.94,31.6,137204,0.0,1.0
2015-10-05,32.53,32.82,31.85,31.92,121522,32.53,32.82,31.85,31.92,121522,0.0,1.0
2015-10-06,31.67,32.6,31.15,32.6,112338,31.67,32.6,31.15,32.6,112338,0.0,1.0
2015-10-07,32.27,32.38,31.38,31.98,72883,32.27,32.38,31.38,31.98,72883,0.0,1.0
2015-10-08,33.17,33.35,31.7301,32.09,142374,33.17,33.35,31.7301,32.09,142374,0.0,1.0
2015-10-09,33.46,33.5,32.96,33.3,95237,33.46,33.5,32.96,33.3,95237,0.0,1.0
2015-10-12,34.36,34.7,33.46,33.98,114278,34.36,34.7,33.46,33.98,114278,0.0,1.0
2015-10-13,32.87,34.435,32.81,34.07,152827,32.87,34.435,32.81,34.07,152827,0.0,1.0
2015-10-14,32.87,33.69,32.6,33.38,108077,32.87,33.69,32.6,33.38,108077,0.0,1.0
2015-10-15,34.52,34.58,32.9,32.9,80039,34.52,34.58,32.9,32.9,80039,0.0,1.0
2015-10-16,34.57,34.92,33.72,34.67,176238,34.57,34.92,33.72,34.67,176238,0.0,1.0
2015-10-19,34.74,35.05,34.11,34.58,93230,34.74,35.05,34.11,34.58,93230,0.0,1.0
2015-10-20,34.17,34.89,34.01,34.7,92063,34.17,34.89,34.01,34.7,92063,0.0,1.0
2015-10-21,34.28,34.84,33.612,34.44,93631,34.28,34.84,33.612,34.44,93631,0.0,1.0
2015-10-22,33.62,34.7,33.21,34.42,172554,33.62,34.7,33.21,34.42,172554,0.0,1.0
2015-10-23,34.87,35.18,32.762,34.05,115611,34.87,35.18,32.762,34.05,115611,0.0,1.0
2015-10-26,34.65,35.02,34.02,34.93,158805,34.65,35.02,34.02,34.93,158805,0.0,1.0
2015-10-27,34.72,35.12,34.19,34.77,125872,34.72,35.12,34.19,34.77,125872,0.0,1.0
2015-10-28,36.48,36.55,34.48,34.98,271618,36.48,36.55,34.48,34.98,271618,0.0,1.0
2015-10-29,39.07,39.67,37.0,38.02,400019,39.07,39.67,37.0,38.02,400019,0.0,1.0
2015-10-30,38.52,39.3,38.35,39.07,165271,38.52,39.3,38.35,39.07,165271,0.0,1.0
2015-11-02,38.23,38.91,38.16,38.73,194888,38.23,38.91,38.16,38.73,194888,0.0,1.0
2015-11-03,38.43,39.49,37.5,38.23,213544,38.43,39.49,37.5,38.23,213544,0.0,1.0
2015-11-04,38.63,39.35,38.22,38.57,139308,38.63,39.35,38.22,38.57,139308,0.0,1.0
2015-11-05,40.69,40.98,38.53,38.73,225618,40.69,40.98,38.53,38.73,225618,0.0,1.0
2015-11-06,42.59,43.23,39.451,40.52,392224,42.59,43.23,39.451,40.52,392224,0.0,1.0
2015-11-09,42.58,42.95,42.05,42.7,185842,42.58,42.95,42.05,42.7,185842,0.0,1.0
2015-11-10,42.49,42.69,41.54,42.55,124900,42.49,42.69,41.54,42.55,124900,0.0,1.0
2015-11-11,42.3,42.76,41.92,42.45,115465,42.3,42.76,41.92,42.45,115465,0.0,1.0
2015-11-12,41.79,42.7599,41.525,42.13,133580,41.79,42.7599,41.525,42.13,133580,0.0,1.0
2015-11-13,41.92,43.65,41.01,41.56,218024,41.92,43.65,41.01,41.56,218024,0.0,1.0
2015-11-16,41.83,42.26,41.385,42.02,97426,41.83,42.26,41.385,42.02,97426,0.0,1.0
2015-11-17,41.78,42.34,40.99,42.02,177246,41.78,42.34,40.99,42.02,177246,0.0,1.0
2015-11-18,41.7,42.08,41.48,42.01,101467,41.7,42.08,41.48,42.01,101467,0.0,1.0
2015-11-19,41.33,41.89,41.04,41.52,63869,41.33,41.89,41.04,41.52,63869,0.0,1.0
2015-11-20,41.36,41.9199,41.1,41.66,118254,41.36,41.9199,41.1,41.66,118254,0.0,1.0
2015-11-23,41.29,41.85,41.01,41.17,119335,41.29,41.85,41.01,41.17,119335,0.0,1.0
2015-11-24,41.28,41.42,40.5542,41.0,98285,41.28,41.42,40.5542,41.0,98285,0.0,1.0
2015-11-25,41.2,41.56,41.0,41.44,68558,41.2,41.56,41.0,41.44,68558,0.0,1.0
2015-11-27,41.89,41.97,41.38,41.4,78271,41.89,41.97,41.38,41.4,78271,0.0,1.0
2015-11-30,41.96,42.21,40.69,40.69,112313,41.96,42.21,40.69,40.69,112313,0.0,1.0
2015-12-01,43.44,43.515,42.065,42.29,139430,43.44,43.515,42.065,42.29,139430,0.0,1.0
2015-12-02,42.49,43.67,42.41,43.58,174344,42.49,43.67,42.41,43.58,174344,0.0,1.0
2015-12-03,42.29,43.48,42.01,42.96,143670,42.29,43.48,42.01,42.96,143670,0.0,1.0
2015-12-04,43.3,43.45,42.18,42.46,89985,43.3,43.45,42.18,42.46,89985,0.0,1.0
2015-12-07,42.58,43.43,42.37,43.05,122343,42.58,43.43,42.37,43.05,122343,0.0,1.0
2015-12-08,42.54,43.82,42.2,42.2,123398,42.54,43.82,42.2,42.2,123398,0.0,1.0
2015-12-09,42.22,43.0,42.09,42.5,79438,42.22,43.0,42.09,42.5,79438,0.0,1.0
2015-12-10,37.63,40.97,36.6,40.97,526596,37.63,40.97,36.6,40.97,526596,0.0,1.0
2015-12-11,37.0,38.21,36.97,37.02,178121,37.0,38.21,36.97,37.02,178121,0.0,1.0
2015-12-14,37.3,37.5,36.63,36.82,163187,37.3,37.5,36.63,36.82,163187,0.0,1.0
2015-12-15,37.5,37.98,37.125,37.46,120396,37.5,37.98,37.125,37.46,120396,0.0,1.0
2015-12-16,38.47,39.0,37.6,37.6,144757,38.47,39.0,37.6,37.6,144757,0.0,1.0
2015-12-17,37.81,38.83,37.68,38.65,116962,37.81,38.83,37.68,38.65,116962,0.0,1.0
2015-12-18,37.82,38.82,37.52,37.59,340814,37.82,38.82,37.52,37.59,340814,0.0,1.0
2015-12-21,37.79,38.81,37.23,38.81,137175,37.79,38.81,37.23,38.81,137175,0.0,1.0
2015-12-22,38.54,38.89,37.67,37.92,108188,38.54,38.89,37.67,37.92,108188,0.0,1.0
2015-12-23,39.03,39.63,38.0001,38.78,100762,39.03,39.63,38.0001,38.78,100762,0.0,1.0
2015-12-24,39.31,39.77,38.8,38.95,53264,39.31,39.77,38.8,38.95,53264,0.0,1.0
2015-12-28,38.79,39.27,38.3801,39.19,93220,38.79,39.27,38.3801,39.19,93220,0.0,1.0
2015-12-29,38.96,39.2899,38.7,38.85,46549,38.96,39.2899,38.7,38.85,46549,0.0,1.0
2015-12-30,38.82,39.34,38.4801,38.82,71941,38.82,39.34,38.4801,38.82,71941,0.0,1.0
2015-12-31,38.16,38.89,38.09,38.68,84517,38.16,38.89,38.09,38.68,84517,0.0,1.0
2016-01-04,38.08,38.16,36.705,37.5,152272,38.08,38.16,36.705,37.5,152272,0.0,1.0
2016-01-05,38.58,39.8,37.09,38.27,186318,38.58,39.8,37.09,38.27,186318,0.0,1.0
2016-01-06,37.38,38.2,37.05,37.79,132796,37.38,38.2,37.05,37.79,132796,0.0,1.0
2016-01-07,36.78,37.34,36.25,36.71,112558,36.78,37.34,36.25,36.71,112558,0.0,1.0
2016-01-08,36.83,38.0343,36.75,37.47,186536,36.83,38.0343,36.75,37.47,186536,0.0,1.0
2016-01-11,36.82,37.36,36.51,36.97,130410,36.82,37.36,36.51,36.97,130410,0.0,1.0
2016-01-12,37.89,38.0,36.71,37.19,113035,37.89,38.0,36.71,37.19,113035,0.0,1.0
2016-01-13,36.75,38.93,36.59,37.91,107702,36.75,38.93,36.59,37.91,107702,0.0,1.0
2016-01-14,37.68,38.19,36.34,36.91,160831,37.68,38.19,36.34,36.91,160831,0.0,1.0
2016-01-15,38.1,38.475,36.29,36.57,152367,38.1,38.475,36.29,36.57,152367,0.0,1.0
2016-01-19,37.0,38.66,36.545,38.32,156378,37.0,38.66,36.545,38.32,156378,0.0,1.0
2016-01-20,36.78,37.235,35.8601,36.37,240565,36.78,37.235,35.8601,36.37,240565,0.0,1.0
2016-01-21,36.48,37.0,35.94,36.85,164043,36.48,37.0,35.94,36.85,164043,0.0,1.0
2016-01-22,36.72,37.33,36.52,36.87,99578,36.72,37.33,36.52,36.87,99578,0.0,1.0
2016-01-25,36.32,37.21,36.23,36.64,102247,36.32,37.21,36.23,36.64,102247,0.0,1.0
2016-01-26,38.33,38.57,36.057,36.61,158241,38.33,38.57,36.057,36.61,158241,0.0,1.0
2016-01-27,36.72,38.57,36.59,38.18,111296,36.72,38.57,36.59,38.18,111296,0.0,1.0
2016-01-28,35.3,37.3,35.07,37.19,172126,35.3,37.3,35.07,37.19,172126,0.0,1.0
2016-01-29,37.62,37.775,35.36,35.36,174771,37.62,37.775,35.36,35.36,174771,0.0,1.0
2016-02-01,37.47,38.28,37.05,37.28,206889,37.47,38.28,37.05,37.28,206889,0.0,1.0
2016-02-02,37.67,38.06,37.02,37.18,99161,37.67,38.06,37.02,37.18,99161,0.0,1.0
2016-02-03,38.99,39.3,37.15,37.8,152651,38.99,39.3,37.15,37.8,152651,0.0,1.0
2016-02-04,38.11,39.385,38.03,38.83,107668,38.11,39.385,38.03,38.83,107668,0.0,1.0
2016-02-05,37.63,38.26,37.2924,37.97,142900,37.63,38.26,37.2924,37.97,142900,0.0,1.0
2016-02-08,36.94,37.38,36.6,37.38,151004,36.94,37.38,36.6,37.38,151004,0.0,1.0
2016-02-09,38.7,39.5,36.73,36.85,236144,38.7,39.5,36.73,36.85,236144,0.0,1.0
2016-02-10,38.76,39.8214,38.59,38.81,153171,38.76,39.8214,38.59,38.81,153171,0.0,1.0
2016-02-11,37.09,38.9497,37.04,38.11,183961,37.09,38.9497,37.04,38.11,183961,0.0,1.0
2016-02-12,37.78,38.08,36.48,37.53,111662,37.78,38.08,36.48,37.53,111662,0.0,1.0
2016-02-16,37.94,38.85,37.71,37.96,114225,37.94,38.85,37.71,37.96,114225,0.0,1.0
2016-02-17,38.71,39.1565,37.93,38.2,88256,38.71,39.1565,37.93,38.2,88256,0.0,1.0
2016-02-18,38.6,39.41,38.22,38.72,95821,38.6,39.41,38.22,38.72,95821,0.0,1.0
2016-02-19,39.12,39.574,38.53,38.53,81066,39.12,39.574,38.53,38.53,81066,0.0,1.0
2016-02-22,38.91,39.77,38.5701,39.67,117552,38.91,39.77,38.5701,39.67,117552,0.0,1.0
2016-02-23,39.0,39.6,38.3401,38.64,130997,39.0,39.6,38.3401,38.64,130997,0.0,1.0
2016-02-24,40.15,40.2,38.54,38.81,117895,40.15,40.2,38.54,38.81,117895,0.0,1.0
2016-02-25,43.37,46.0,42.16,43.6,787636,43.37,46.0,42.16,43.6,787636,0.0,1.0
2016-02-26,46.4,47.23,42.8954,43.47,699827,46.4,47.23,42.8954,43.47,699827,0.0,1.0
2016-02-29,45.13,47.19,44.85,46.85,347042,45.13,47.19,44.85,46.85,347042,0.0,1.0
2016-03-01,44.96,47.24,44.26,45.0,383062,44.96,47.24,44.26,45.0,383062,0.0,1.0
2016-03-02,44.82,46.71,44.55,45.5,327137,44.82,46.71,44.55,45.5,327137,0.0,1.0
2016-03-03,45.5,46.69,45.48,45.49,251370,45.5,46.69,45.48,45.49,251370,0.0,1.0
2016-03-04,45.07,45.82,44.815,45.65,165264,45.07,45.82,44.815,45.65,165264,0.0,1.0
2016-03-07,45.21,45.3,44.12,44.99,302365,45.21,45.3,44.12,44.99,302365,0.0,1.0
2016-03-08,44.48,45.4354,44.42,45.2,172666,44.48,45.4354,44.42,45.2,172666,0.0,1.0
2016-03-09,44.42,44.89,44.22,44.8,147941,44.42,44.89,44.22,44.8,147941,0.0,1.0
2016-03-10,43.89,45.02,43.74,44.45,181866,43.89,45.02,43.74,44.45,181866,0.0,1.0
2016-03-11,44.62,45.24,44.1,44.27,150302,44.62,45.24,44.1,44.27,150302,0.0,1.0
2016-03-14,44.23,44.75,43.81,44.31,72292,44.23,44.75,43.81,44.31,72292,0.0,1.0
2016-03-15,44.3,44.7499,43.116,43.92,149134,44.3,44.7499,43.116,43.92,149134,0.0,1.0
2016-03-16,43.78,44.75,43.71,44.19,93976,43.78,44.75,43.71,44.19,93976,0.0,1.0
2016-03-17,43.92,44.12,43.08,43.5,128997,43.92,44.12,43.08,43.5,128997,0.0,1.0
2016-03-18,43.75,44.7297,43.599,44.15,187558,43.75,44.7297,43.599,44.15,187558,0.0,1.0
2016-03-21,44.43,44.71,43.58,43.68,186196,44.43,44.71,43.58,43.68,186196,0.0,1.0
2016-03-22,45.83,45.88,44.16,44.16,183908,45.83,45.88,44.16,44.16,183908,0.0,1.0
2016-03-23,44.74,46.36,44.69,45.83,178396,44.74,46.36,44.69,45.83,178396,0.0,1.0
2016-03-24,44.0,44.76,43.56,44.43,96992,44.0,44.76,43.56,44.43,96992,0.0,1.0
2016-03-28,44.63,44.97,44.0,44.0,86947,44.63,44.97,44.0,44.0,86947,0.0,1.0
2016-03-29,45.44,45.55,44.17,44.17,106040,45.44,45.55,44.17,44.17,106040,0.0,1.0
2016-03-30,44.98,45.93,44.8,45.57,124524,44.98,45.93,44.8,45.57,124524,0.0,1.0
2016-03-31,44.72,45.52,44.42,44.85,174199,44.72,45.52,44.42,44.85,174199,0.0,1.0
2016-04-01,45.5,46.15,44.33,44.33,129191,45.5,46.15,44.33,44.33,129191,0.0,1.0
2016-04-04,44.54,45.929,44.46,45.66,118052,44.54,45.929,44.46,45.66,118052,0.0,1.0
2016-04-05,44.17,44.99,43.8101,44.21,103415,44.17,44.99,43.8101,44.21,103415,0.0,1.0
2016-04-06,45.06,45.12,44.13,44.34,89492,45.06,45.12,44.13,44.34,89492,0.0,1.0
2016-04-07,44.53,44.89,44.127,44.84,113257,44.53,44.89,44.127,44.84,113257,0.0,1.0
2016-04-08,45.03,45.25,44.52,44.79,92124,45.03,45.25,44.52,44.79,92124,0.0,1.0
2016-04-11,44.38,45.231,44.03,44.89,108923,44.38,45.231,44.03,44.89,108923,0.0,1.0
2016-04-12,45.22,45.69,44.29,44.31,137786,45.22,45.69,44.29,44.31,137786,0.0,1.0
2016-04-13,45.41,45.48,44.58,45.32,201082,45.41,45.48,44.58,45.32,201082,0.0,1.0
2016-04-14,47.68,48.48,45.4552,45.56,500355,47.68,48.48,45.4552,45.56,500355,0.0,1.0
2016-04-15,48.38,48.86,47.3,47.77,261123,48.38,48.86,47.3,47.77,261123,0.0,1.0
2016-04-18,47.9,48.47,47.74,48.39,125983,47.9,48.47,47.74,48.39,125983,0.0,1.0
2016-04-19,48.38,48.84,48.0,48.22,125299,48.38,48.84,48.0,48.22,125299,0.0,1.0
2016-04-20,48.23,49.25,48.14,48.56,144085,48.23,49.25,48.14,48.56,144085,0.0,1.0
2016-04-21,48.63,49.06,47.44,48.2,152981,48.63,49.06,47.44,48.2,152981,0.0,1.0
2016-04-22,47.88,48.75,47.44,48.66,155137,47.88,48.75,47.44,48.66,155137,0.0,1.0
2016-04-25,47.37,48.295,46.8901,47.52,117868,47.37,48.295,46.8901,47.52,117868,0.0,1.0
2016-04-26,46.71,48.11,46.55,47.73,165134,46.71,48.11,46.55,47.73,165134,0.0,1.0
2016-04-27,44.64,46.25,43.75,45.91,513975,44.64,46.25,43.75,45.91,513975,0.0,1.0
2016-04-28,46.93,48.66,46.1,46.5,484350,46.93,48.66,46.1,46.5,484350,0.0,1.0
2016-04-29,45.66,47.0,44.09,47.0,200851,45.66,47.0,44.09,47.0,200851,0.0,1.0
2016-05-02,45.57,46.68,44.85,45.68,208573,45.57,46.68,44.85,45.68,208573,0.0,1.0
2016-05-03,44.7,45.92,44.52,45.11,116530,44.7,45.92,44.52,45.11,116530,0.0,1.0
2016-05-04,43.47,44.43,42.36,44.27,216653,43.47,44.43,42.36,44.27,216653,0.0,1.0
2016-05-05,44.02,44.39,43.46,43.75,218053,44.02,44.39,43.46,43.75,218053,0.0,1.0
2016-05-06,44.03,44.44,43.4022,43.98,202285,44.03,44.44,43.4022,43.98,202285,0.0,1.0
2016-05-09,44.39,45.165,43.6,44.17,174692,44.39,45.165,43.6,44.17,174692,0.0,1.0
2016-05-10,44.97,45.5,44.39,44.39,178185,44.97,45.5,44.39,44.39,178185,0.0,1.0
2016-05-11,44.78,45.46,44.76,44.87,182424,44.78,45.46,44.76,44.87,182424,0.0,1.0
2016-05-12,43.62,45.435,42.91,44.93,266821,43.62,45.435,42.91,44.93,266821,0.0,1.0
2016-05-13,43.71,44.91,43.48,43.66,195186,43.71,44.91,43.48,43.66,195186,0.0,1.0
2016-05-16,45.07,45.34,43.5201,43.93,189918,45.07,45.34,43.5201,43.93,189918,0.0,1.0
2016-05-17,44.82,45.37,44.5,44.87,202619,44.82,45.37,44.5,44.87,202619,0.0,1.0
2016-05-18,45.17,45.67,44.81,44.81,108517,45.17,45.67,44.81,44.81,108517,0.0,1.0
2016-05-19,44.99,45.74,44.76,45.35,124443,44.99,45.74,44.76,45.35,124443,0.0,1.0
2016-05-20,45.96,46.5,45.21,45.24,156215,45.96,46.5,45.21,45.24,156215,0.0,1.0
2016-05-23,46.01,46.67,45.551,46.0,139955,46.01,46.67,45.551,46.0,139955,0.0,1.0
2016-05-24,47.0,47.24,45.86,46.08,140015,47.0,47.24,45.86,46.08,140015,0.0,1.0
2016-05-25,47.08,47.72,46.79,47.0,104321,47.08,47.72,46.79,47.0,104321,0.0,1.0
2016-05-26,46.53,47.17,46.52,47.0,61692,46.53,47.17,46.52,47.0,61692,0.0,1.0
2016-05-27,47.38,47.525,46.545,46.74,84443,47.38,47.525,46.545,46.74,84443,0.0,1.0
2016-05-31,47.32,47.92,46.79,47.62,131044,47.32,47.92,46.79,47.62,131044,0.0,1.0
2016-06-01,47.37,47.745,46.51,47.08,138020,47.37,47.745,46.51,47.08,138020,0.0,1.0
2016-06-02,47.71,47.785,47.05,47.23,95816,47.71,47.785,47.05,47.23,95816,0.0,1.0
2016-06-03,47.49,48.21,47.09,47.54,108161,47.49,48.21,47.09,47.54,108161,0.0,1.0
2016-06-06,47.94,48.155,47.15,47.72,101034,47.94,48.155,47.15,47.72,101034,0.0,1.0
2016-06-07,47.71,48.09,47.155,47.79,86268,47.71,48.09,47.155,47.79,86268,0.0,1.0
2016-06-08,48.72,48.82,47.53,47.8,124603,48.72,48.82,47.53,47.8,124603,0.0,1.0
2016-06-09,48.92,49.3,48.304,48.39,105774,48.92,49.3,48.304,48.39,105774,0.0,1.0
2016-06-10,49.16,49.465,48.46,48.46,97680,49.16,49.465,48.46,48.46,97680,0.0,1.0
2016-06-13,49.29,49.49,48.94,49.15,119536,49.29,49.49,48.94,49.15,119536,0.0,1.0
2016-06-14,49.84,50.0,49.0457,49.37,117096,49.84,50.0,49.0457,49.37,117096,0.0,1.0
2016-06-15,49.79,50.43,49.64,49.85,133421,49.79,50.43,49.64,49.85,133421,0.0,1.0
2016-06-16,50.11,50.24,49.087,49.49,93075,50.11,50.24,49.087,49.49,93075,0.0,1.0
2016-06-17,49.1,50.29,49.0,50.07,236774,49.1,50.29,49.0,50.07,236774,0.0,1.0
2016-06-20,49.79,49.83,49.2901,49.79,95424,49.79,49.83,49.2901,49.79,95424,0.0,1.0
2016-06-21,50.17,50.47,49.54,49.7,83232,50.17,50.47,49.54,49.7,83232,0.0,1.0
2016-06-22,50.27,50.48,49.85,50.1,155736,50.27,50.48,49.85,50.1,155736,0.0,1.0
2016-06-23,51.1,51.44,50.5,50.5,91445,51.1,51.44,50.5,50.5,91445,0.0,1.0
2016-06-24,51.09,51.35,48.37,48.98,235862,51.09,51.35,48.37,48.98,235862,0.0,1.0
2016-06-27,50.17,51.37,50.14,50.37,260030,50.17,51.37,50.14,50.37,260030,0.0,1.0
2016-06-28,50.93,51.48,50.52,50.74,177593,50.93,51.48,50.52,50.74,177593,0.0,1.0
2016-06-29,52.3,52.6999,51.36,51.44,150930,52.3,52.6999,51.36,51.44,150930,0.0,1.0
2016-06-30,53.65,53.68,52.06,52.44,148451,53.65,53.68,52.06,52.44,148451,0.0,1.0
2016-07-01,54.26,54.48,53.3,53.56,122827,54.26,54.48,53.3,53.56,122827,0.0,1.0
2016-07-05,53.83,54.96,53.37,54.28,202543,53.83,54.96,53.37,54.28,202543,0.0,1.0
2016-07-06,53.25,54.0,52.9185,53.61,202013,53.25,54.0,52.9185,53.61,202013,0.0,1.0
2016-07-07,52.36,53.63,52.0701,53.22,151237,52.36,53.63,52.0701,53.22,151237,0.0,1.0
2016-07-08,53.3,53.85,52.465,52.7,78218,53.3,53.85,52.465,52.7,78218,0.0,1.0
2016-07-11,52.79,53.65,52.68,53.65,96263,52.79,53.65,52.68,53.65,96263,0.0,1.0
2016-07-12,53.19,53.74,52.81,53.25,73210,53.19,53.74,52.81,53.25,73210,0.0,1.0
2016-07-13,52.84,53.7358,52.67,53.06,66849,52.84,53.7358,52.67,53.06,66849,0.0,1.0
2016-07-14,52.64,53.27,52.5,53.09,102174,52.64,53.27,52.5,53.09,102174,0.0,1.0
2016-07-15,52.49,53.17,52.4,52.98,62329,52.49,53.17,52.4,52.98,62329,0.0,1.0
2016-07-18,52.31,53.13,52.1,52.66,111118,52.31,53.13,52.1,52.66,111118,0.0,1.0
2016-07-19,52.12,52.65,52.02,52.05,94380,52.12,52.65,52.02,52.05,94380,0.0,1.0
2016-07-20,52.07,52.4,52.02,52.32,83007,52.07,52.4,52.02,52.32,83007,0.0,1.0
2016-07-21,52.24,52.675,52.04,52.24,86521,52.24,52.675,52.04,52.24,86521,0.0,1.0
2016-07-22,52.38,52.57,51.88,52.33,66470,52.38,52.57,51.88,52.33,66470,0.0,1.0
2016-07-25,51.81,52.79,51.62,52.3,92728,51.81,52.79,51.62,52.3,92728,0.0,1.0
2016-07-26,51.83,52.3668,51.65,51.92,107501,51.83,52.3668,51.65,51.92,107501,0.0,1.0
2016-07-27,52.58,52.76,51.69,51.88,117864,52.58,52.76,51.69,51.88,117864,0.0,1.0
2016-07-28,49.22,53.4889,48.74,53.3,380470,49.22,53.4889,48.74,53.3,380470,0.0,1.0
2016-07-29,49.92,50.1,49.09,49.11,240229,49.92,50.1,49.09,49.11,240229,0.0,1.0
2016-08-01,50.64,53.5,50.3,50.3,433749,50.64,53.5,50.3,50.3,433749,0.0,1.0
2016-08-02,49.0,50.8728,48.52,50.6,233922,49.0,50.8728,48.52,50.6,233922,0.0,1.0
2016-08-03,48.1,49.2,47.82,49.2,175574,48.1,49.2,47.82,49.2,175574,0.0,1.0
2016-08-04,48.11,48.94,47.92,47.96,118846,48.11,48.94,47.92,47.96,118846,0.0,1.0
2016-08-05,48.91,49.05,48.15,48.15,125403,48.91,49.05,48.15,48.15,125403,0.0,1.0
2016-08-08,47.51,49.12,47.3,48.83,163381,47.51,49.12,47.3,48.83,163381,0.0,1.0
2016-08-09,48.06,48.5299,47.31,47.33,149356,48.06,48.5299,47.31,47.33,149356,0.0,1.0
2016-08-10,48.04,48.21,47.65,48.15,83814,48.04,48.21,47.65,48.15,83814,0.0,1.0
2016-08-11,48.94,49.05,48.31,48.31,103336,48.94,49.05,48.31,48.31,103336,0.0,1.0
2016-08-12,48.79,48.98,48.44,48.6,138129,48.79,48.98,48.44,48.6,138129,0.0,1.0
2016-08-15,49.6,49.94,49.23,49.23,109310,49.6,49.94,49.23,49.23,109310,0.0,1.0
2016-08-16,49.33,49.77,49.26,49.32,112657,49.33,49.77,49.26,49.32,112657,0.0,1.0
2016-08-17,48.65,49.91,48.1514,49.55,106475,48.65,49.91,48.1514,49.55,106475,0.0,1.0
2016-08-18,49.78,49.84,48.56,48.65,138152,49.78,49.84,48.56,48.65,138152,0.0,1.0
2016-08-19,49.82,50.3499,49.28,49.56,161198,49.82,50.3499,49.28,49.56,161198,0.0,1.0
2016-08-22,49.5,50.49,49.11,49.53,137717,49.5,50.49,49.11,49.53,137717,0.0,1.0
2016-08-23,49.75,50.08,49.65,49.89,82733,49.75,50.08,49.65,49.89,82733,0.0,1.0
2016-08-24,49.06,49.92,48.9,49.6,97947,49.06,49.92,48.9,49.6,97947,0.0,1.0
2016-08-25,48.72,49.26,48.5,49.01,64737,48.72,49.26,48.5,49.01,64737,0.0,1.0
2016-08-26,48.36,49.25,48.16,48.65,90594,48.36,49.25,48.16,48.65,90594,0.0,1.0
2016-08-29,47.99,48.41,47.88,48.08,91567,47.99,48.41,47.88,48.08,91567,0.0,1.0
2016-08-30,47.45,48.105,47.3,47.88,74105,47.45,48.105,47.3,47.88,74105,0.0,1.0
2016-08-31,47.24,47.83,46.99,47.4,94189,47.24,47.83,46.99,47.4,94189,0.0,1.0
2016-09-01,47.94,47.98,46.64,47.4,105090,47.94,47.98,46.64,47.4,105090,0.0,1.0
2016-09-02,47.89,48.26,47.555,48.0,90650,47.89,48.26,47.555,48.0,90650,0.0,1.0
2016-09-06,48.34,49.0,47.96,47.96,106210,48.34,49.0,47.96,47.96,106210,0.0,1.0
2016-09-07,48.31,48.66,47.9,48.34,121684,48.31,48.66,47.9,48.34,121684,0.0,1.0
2016-09-08,47.49,48.49,47.25,48.31,85259,47.49,48.49,47.25,48.31,85259,0.0,1.0
2016-09-09,45.91,47.05,45.86,46.99,121383,45.91,47.05,45.86,46.99,121383,0.0,1.0
2016-09-12,47.23,47.24,45.25,45.46,118639,47.23,47.24,45.25,45.46,118639,0.0,1.0
2016-09-13,46.89,47.22,46.26,46.65,102136,46.89,47.22,46.26,46.65,102136,0.0,1.0
2016-09-14,46.98,47.65,46.69,47.07,73550,46.98,47.65,46.69,47.07,73550,0.0,1.0
2016-09-15,47.28,47.786,46.22,46.79,62311,47.28,47.786,46.22,46.79,62311,0.0,1.0
2016-09-16,47.37,47.57,47.01,47.34,133627,47.37,47.57,47.01,47.34,133627,0.0,1.0
2016-09-19,47.49,47.8032,47.0856,47.15,65397,47.49,47.8032,47.0856,47.15,65397,0.0,1.0
2016-09-20,47.59,47.94,47.52,47.76,42096,47.59,47.94,47.52,47.76,42096,0.0,1.0
2016-09-21,47.93,48.07,46.84,47.54,142791,47.93,48.07,46.84,47.54,142791,0.0,1.0
2016-09-22,47.99,48.1999,47.52,48.14,128681,47.99,48.1999,47.52,48.14,128681,0.0,1.0
2016-09-23,46.92,47.91,46.62,47.69,113605,46.92,47.91,46.62,47.69,113605,0.0,1.0
2016-09-26,45.82,46.765,45.78,46.55,101289,45.82,46.765,45.78,46.55,101289,0.0,1.0
2016-09-27,46.48,46.61,45.47,45.85,88049,46.48,46.61,45.47,45.85,88049,0.0,1.0
2016-09-28,46.75,46.78,45.89,46.7,53532,46.75,46.78,45.89,46.7,53532,0.0,1.0
2016-09-29,46.1,46.85,45.89,46.76,69702,46.1,46.85,45.89,46.76,69702,0.0,1.0
2016-09-30,47.85,47.98,45.89,46.37,236947,47.85,47.98,45.89,46.37,236947,0.0,1.0
2016-10-03,47.56,47.6,46.85,47.45,95078,47.56,47.6,46.85,47.45,95078,0.0,1.0
2016-10-04,46.75,47.92,46.6,47.5,54091,46.75,47.92,46.6,47.5,54091,0.0,1.0
2016-10-05,48.02,48.1599,46.78,46.93,121400,48.02,48.1599,46.78,46.93,121400,0.0,1.0
2016-10-06,47.91,48.36,47.41,47.82,68525,47.91,48.36,47.41,47.82,68525,0.0,1.0
2016-10-07,47.65,48.07,47.13,48.07,47746,47.65,48.07,47.13,48.07,47746,0.0,1.0
2016-10-10,47.82,48.4,47.77,48.14,45654,47.82,48.4,47.77,48.14,45654,0.0,1.0
2016-10-11,46.75,47.85,46.25,47.85,59102,46.75,47.85,46.25,47.85,59102,0.0,1.0
2016-10-12,46.58,47.1,46.25,46.8,52712,46.58,47.1,46.25,46.8,52712,0.0,1.0
2016-10-13,45.3,46.51,45.26,46.25,140524,45.3,46.51,45.26,46.25,140524,0.0,1.0
2016-10-14,44.5,45.95,44.49,45.42,241463,44.5,45.95,44.49,45.42,241463,0.0,1.0
2016-10-17,44.73,44.915,44.1,44.29,90698,44.73,44.915,44.1,44.29,90698,0.0,1.0
2016-10-18,44.97,45.62,44.7132,45.24,70213,44.97,45.62,44.7132,45.24,70213,0.0,1.0
2016-10-19,44.04,45.04,44.02,45.04,61907,44.04,45.04,44.02,45.04,61907,0.0,1.0
2016-10-20,44.43,44.49,43.27,43.99,118703,44.43,44.49,43.27,43.99,118703,0.0,1.0
2016-10-21,43.65,44.0,43.32,43.9,72140,43.65,44.0,43.32,43.9,72140,0.0,1.0
2016-10-24,43.99,44.37,43.52,43.79,57407,43.99,44.37,43.52,43.79,57407,0.0,1.0
2016-10-25,43.18,44.07,43.1,43.97,62603,43.18,44.07,43.1,43.97,62603,0.0,1.0
2016-10-26,42.73,43.22,42.4,42.88,108745,42.73,43.22,42.4,42.88,108745,0.0,1.0
2016-10-27,44.06,45.48,43.0,44.15,259469,44.06,45.48,43.0,44.15,259469,0.0,1.0
2016-10-28,43.0,43.87,42.09,43.82,109915,43.0,43.87,42.09,43.82,109915,0.0,1.0
2016-10-31,44.36,44.5,42.39,43.02,120553,44.36,44.5,42.39,43.02,120553,0.0,1.0
2016-11-01,43.85,44.65,43.545,44.27,83403,43.85,44.65,43.545,44.27,83403,0.0,1.0
2016-11-02,42.31,43.78,42.29,43.67,89453,42.31,43.78,42.29,43.67,89453,0.0,1.0
2016-11-03,41.44,43.138,41.375,42.23,73665,41.44,43.138,41.375,42.23,73665,0.0,1.0
2016-11-04,41.74,42.6678,41.4,41.4,136947,41.74,42.6678,41.4,41.4,136947,0.0,1.0
2016-11-07,44.26,44.32,41.98,42.53,183300,44.26,44.32,41.98,42.53,183300,0.0,1.0
2016-11-08,43.15,44.16,43.04,43.93,85143,43.15,44.16,43.04,43.93,85143,0.0,1.0
2016-11-09,43.56,44.03,42.74,42.79,173278,43.56,44.03,42.74,42.79,173278,0.0,1.0
2016-11-10,45.34,45.48,43.5705,44.24,214201,45.34,45.48,43.5705,44.24,214201,0.0,1.0
2016-11-11,45.56,45.95,44.63,45.32,176737,45.56,45.95,44.63,45.32,176737,0.0,1.0
2016-11-14,44.56,46.18,44.3,45.92,169502,44.56,46.18,44.3,45.92,169502,0.0,1.0
2016-11-15,43.94,44.9,43.75,44.51,156191,43.94,44.9,43.75,44.51,156191,0.0,1.0
2016-11-16,44.68,44.86,43.71,43.94,144081,44.68,44.86,43.71,43.94,144081,0.0,1.0
2016-11-17,45.09,45.49,44.56,44.56,72697,45.09,45.49,44.56,44.56,72697,0.0,1.0
2016-11-18,45.27,45.3,44.76,45.05,83840,45.27,45.3,44.76,45.05,83840,0.0,1.0
2016-11-21,46.01,46.01,45.22,45.22,61458,46.01,46.01,45.22,45.22,61458,0.0,1.0
2016-11-22,46.13,46.24,45.515,46.19,90371,46.13,46.24,45.515,46.19,90371,0.0,1.0
2016-11-23,46.73,46.75,45.77,46.3,77125,46.73,46.75,45.77,46.3,77125,0.0,1.0
2016-11-25,46.63,46.79,46.174,46.66,39349,46.63,46.79,46.174,46.66,39349,0.0,1.0
2016-11-28,46.1,46.67,45.64,46.67,119998,46.1,46.67,45.64,46.67,119998,0.0,1.0
2016-11-29,46.34,46.54,45.7,46.05,97019,46.34,46.54,45.7,46.05,97019,0.0,1.0
2016-11-30,46.66,46.835,45.93,46.59,108284,46.66,46.835,45.93,46.59,108284,0.0,1.0
2016-12-01,46.935,47.18,46.4122,46.53,147901,46.935,47.18,46.4122,46.53,147901,0.0,1.0
2016-12-02,46.51,47.1,46.37,46.81,100071,46.51,47.1,46.37,46.81,100071,0.0,1.0
2016-12-05,47.28,47.29,46.57,46.81,107689,47.28,47.29,46.57,46.81,107689,0.0,1.0
2016-12-06,47.5,47.86,46.61,47.23,78012,47.5,47.86,46.61,47.23,78012,0.0,1.0
2016-12-07,47.71,47.84,46.52,47.45,91674,47.71,47.84,46.52,47.45,91674,0.0,1.0
2016-12-08,48.14,48.23,47.27,47.83,130610,48.14,48.23,47.27,47.83,130610,0.0,1.0
2016-12-09,49.64,49.7,47.362,48.25,129317,49.64,49.7,47.362,48.25,129317,0.0,1.0
2016-12-12,49.76,50.16,49.31,49.6,105560,49.76,50.16,49.31,49.6,105560,0.0,1.0
2016-12-13,50.02,50.15,49.845,49.95,118534,50.02,50.15,49.845,49.95,118534,0.0,1.0
2016-12-14,48.97,50.19,48.755,49.77,168411,48.97,50.19,48.755,49.77,168411,0.0,1.0
2016-12-15,49.16,49.24,48.83,49.13,97295,49.16,49.24,48.83,49.13,97295,0.0,1.0
2016-12-16,49.05,49.4,48.74,49.3,225472,49.05,49.4,48.74,49.3,225472,0.0,1.0
2016-12-19,48.23,49.17,47.73,48.87,156545,48.23,49.17,47.73,48.87,156545,0.0,1.0
2016-12-20,48.87,48.98,48.11,48.4,93234,48.87,48.98,48.11,48.4,93234,0.0,1.0
2016-12-21,48.61,49.09,48.42,48.9,57360,48.61,49.09,48.42,48.9,57360,0.0,1.0
2016-12-22,48.63,49.09,47.96,48.71,73894,48.63,49.09,47.96,48.71,73894,0.0,1.0
2016-12-23,49.53,49.56,48.55,48.56,53776,49.53,49.56,48.55,48.56,53776,0.0,1.0
2016-12-27,49.75,49.92,48.7898,49.37,60294,49.75,49.92,48.7898,49.37,60294,0.0,1.0
2016-12-28,48.99,49.86,48.445,49.69,79371,48.99,49.86,48.445,49.69,79371,0.0,1.0
2016-12-29,49.19,49.635,48.91,48.91,39339,49.19,49.635,48.91,48.91,39339,0.0,1.0
2016-12-30,48.96,49.3,48.6467,49.3,54044,48.96,49.3,48.6467,49.3,54044,0.0,1.0
2017-01-03,50.11,50.32,48.9,49.3,138117,50.11,50.32,48.9,49.3,138117,0.0,1.0
2017-01-04,50.74,50.995,49.29,50.0,137543,50.74,50.995,49.29,50.0,137543,0.0,1.0
2017-01-05,50.33,50.975,50.19,50.67,185088,50.33,50.975,50.19,50.67,185088,0.0,1.0
2017-01-06,50.81,51.1,49.86,50.59,174232,50.81,51.1,49.86,50.59,174232,0.0,1.0
2017-01-09,50.75,50.963,50.535,50.77,95734,50.75,50.963,50.535,50.77,95734,0.0,1.0
2017-01-10,50.78,51.149,50.54,50.75,75570,50.78,51.149,50.54,50.75,75570,0.0,1.0
2017-01-11,50.0,50.94,49.62,50.93,366933,50.0,50.94,49.62,50.93,366933,0.0,1.0
2017-01-12,50.12,50.56,48.96,49.74,112108,50.12,50.56,48.96,49.74,112108,0.0,1.0
2017-01-13,50.03,50.45,49.75,50.32,64172,50.03,50.45,49.75,50.32,64172,0.0,1.0
2017-01-17,50.06,50.7,49.63,50.0,110126,50.06,50.7,49.63,50.0,110126,0.0,1.0
2017-01-18,50.14,50.45,49.91,50.38,87117,50.14,50.45,49.91,50.38,87117,0.0,1.0
2017-01-19,50.0,50.27,49.855,50.27,99650,50.0,50.27,49.855,50.27,99650,0.0,1.0
2017-01-20,50.055,50.28,49.83,50.13,84486,50.055,50.28,49.83,50.13,84486,0.0,1.0
2017-01-23,49.84,50.4455,49.76,50.09,66491,49.84,50.4455,49.76,50.09,66491,0.0,1.0
2017-01-24,50.68,50.74,49.56,49.73,80830,50.68,50.74,49.56,49.73,80830,0.0,1.0
2017-01-25,50.68,51.3,50.44,50.97,92771,50.68,51.3,50.44,50.97,92771,0.0,1.0
2017-01-26,50.27,50.86,50.131,50.39,49796,50.27,50.86,50.131,50.39,49796,0.0,1.0
2017-01-27,50.13,50.4,49.96,50.17,43049,50.13,50.4,49.96,50.17,43049,0.0,1.0
2017-01-30,49.74,49.94,49.08,49.94,65314,49.74,49.94,49.08,49.94,65314,0.0,1.0
2017-01-31,50.54,50.75,49.4939,49.63,73241,50.54,50.75,49.4939,49.63,73241,0.0,1.0
2017-02-01,50.02,51.0,49.84,50.93,82036,50.02,51.0,49.84,50.93,82036,0.0,1.0
2017-02-02,50.17,50.4,49.06,49.94,74990,50.17,50.4,49.06,49.94,74990,0.0,1.0
2017-02-03,50.35,50.61,50.12,50.61,60190,50.35,50.61,50.12,50.61,60190,0.0,1.0
2017-02-06,50.31,50.35,49.8166,50.1,64382,50.31,50.35,49.8166,50.1,64382,0.0,1.0
2017-02-07,50.3,50.51,49.97,50.47,49664,50.3,50.51,49.97,50.47,49664,0.0,1.0
2017-02-08,50.27,50.52,49.96,50.2,37575,50.27,50.52,49.96,50.2,37575,0.0,1.0
2017-02-09,51.12,51.34,50.08,50.08,92421,51.12,51.34,50.08,50.08,92421,0.0,1.0
2017-02-10,51.39,51.815,50.96,51.44,53573,51.39,51.815,50.96,51.44,53573,0.0,1.0
2017-02-13,51.63,51.81,51.29,51.52,40712,51.63,51.81,51.29,51.52,40712,0.0,1.0
2017-02-14,51.59,51.96,51.34,51.48,88827,51.59,51.96,51.34,51.48,88827,0.0,1.0
2017-02-15,52.23,52.3899,51.56,51.67,72637,52.23,52.3899,51.56,51.67,72637,0.0,1.0
2017-02-16,49.02,52.3,48.26,52.23,429161,49.02,52.3,48.26,52.23,429161,0.0,1.0
2017-02-17,48.98,49.41,48.84,49.11,271886,48.98,49.41,48.84,49.11,271886,0.0,1.0
2017-02-21,49.2,49.77,48.84,48.92,141744,49.2,49.77,48.84,48.92,141744,0.0,1.0
2017-02-22,49.09,49.35,48.93,49.08,162848,49.09,49.35,48.93,49.08,162848,0.0,1.0
2017-02-23,49.57,49.61,48.95,49.22,117294,49.57,49.61,48.95,49.22,117294,0.0,1.0
2017-02-24,49.75,49.8,49.27,49.27,103685,49.75,49.8,49.27,49.27,103685,0.0,1.0
2017-02-27,48.49,49.89,47.97,49.74,171752,48.49,49.89,47.97,49.74,171752,0.0,1.0
2017-02-28,46.79,48.38,46.39,48.38,154363,46.79,48.38,46.39,48.38,154363,0.0,1.0
2017-03-01,46.83,47.9,46.1066,47.36,117934,46.83,47.9,46.1066,47.36,117934,0.0,1.0
2017-03-02,46.53,47.01,46.478,46.88,78883,46.53,47.01,46.478,46.88,78883,0.0,1.0
2017-03-03,46.18,46.43,45.76,46.4,97414,46.18,46.43,45.76,46.4,97414,0.0,1.0
2017-03-06,44.88,46.05,44.52,45.76,109203,44.88,46.05,44.52,45.76,109203,0.0,1.0
2017-03-07,43.84,44.93,43.71,44.5,117130,43.84,44.93,43.71,44.5,117130,0.0,1.0
2017-03-08,44.23,44.54,43.7974,43.85,129399,44.23,44.54,43.7974,43.85,129399,0.0,1.0
2017-03-09,43.88,44.76,43.87,44.31,97828,43.88,44.76,43.87,44.31,97828,0.0,1.0
2017-03-10,44.59,44.65,43.7,44.22,140928,44.59,44.65,43.7,44.22,140928,0.0,1.0
2017-03-13,43.91,44.59,43.83,44.44,105119,43.91,44.59,43.83,44.44,105119,0.0,1.0
2017-03-14,44.02,44.4,43.71,43.76,137635,44.02,44.4,43.71,43.76,137635,0.0,1.0
2017-03-15,43.19,44.4,43.07,44.31,165758,43.19,44.4,43.07,44.31,165758,0.0,1.0
2017-03-16,42.91,43.03,42.37,42.87,132651,42.91,43.03,42.37,42.87,132651,0.0,1.0
2017-03-17,43.15,43.3,42.53,42.78,214621,43.15,43.3,42.53,42.78,214621,0.0,1.0
2017-03-20,42.53,43.16,42.48,43.16,84234,42.53,43.16,42.48,43.16,84234,0.0,1.0
2017-03-21,42.69,42.97,42.29,42.66,112988,42.69,42.97,42.29,42.66,112988,0.0,1.0
2017-03-22,42.15,42.92,41.88,42.72,79155,42.15,42.92,41.88,42.72,79155,0.0,1.0
2017-03-23,41.72,42.6,41.65,42.02,81318,41.72,42.6,41.65,42.02,81318,0.0,1.0
2017-03-24,42.35,42.55,41.77,41.77,123614,42.35,42.55,41.77,41.77,123614,0.0,1.0
2017-03-27,42.67,42.79,41.95,42.13,85999,42.67,42.79,41.95,42.13,85999,0.0,1.0
2017-03-28,42.56,42.79,41.64,42.5,111644,42.56,42.79,41.64,42.5,111644,0.0,1.0
2017-03-29,42.28,42.82,42.17,42.57,65395,42.28,42.82,42.17,42.57,65395,0.0,1.0
2017-03-30,43.19,43.26,42.18,42.22,111722,43.19,43.26,42.18,42.22,111722,0.0,1.0
2017-03-31,43.44,43.61,42.79,43.11,99053,43.44,43.61,42.79,43.11,99053,0.0,1.0
2017-04-03,43.12,43.8199,42.73,43.47,164081,43.12,43.8199,42.73,43.47,164081,0.0,1.0
2017-04-04,43.23,43.57,43.03,43.15,160698,43.23,43.57,43.03,43.15,160698,0.0,1.0
2017-04-05,43.48,43.94,43.11,43.46,119923,43.48,43.94,43.11,43.46,119923,0.0,1.0
2017-04-06,43.42,43.65,42.8771,43.52,82140,43.42,43.65,42.8771,43.52,82140,0.0,1.0
2017-04-07,43.37,43.6,42.83,43.25,135165,43.37,43.6,42.83,43.25,135165,0.0,1.0
2017-04-10,43.32,43.75,43.1108,43.4,61948,43.32,43.75,43.1108,43.4,61948,0.0,1.0
2017-04-11,43.34,43.41,42.89,43.23,72374,43.34,43.41,42.89,43.23,72374,0.0,1.0
2017-04-12,43.16,43.3386,42.8901,43.12,103589,43.16,43.3386,42.8901,43.12,103589,0.0,1.0
2017-04-13,43.04,43.2555,42.845,42.96,72263,43.04,43.2555,42.845,42.96,72263,0.0,1.0
2017-04-17,44.4,44.685,42.95,43.0,154297,44.4,44.685,42.95,43.0,154297,0.0,1.0
2017-04-18,44.29,44.4,43.8642,44.25,76710,44.29,44.4,43.8642,44.25,76710,0.0,1.0
2017-04-19,44.36,44.797,44.215,44.4,78980,44.36,44.797,44.215,44.4,78980,0.0,1.0
2017-04-20,44.59,44.75,44.16,44.5,54573,44.59,44.75,44.16,44.5,54573,0.0,1.0
2017-04-21,43.78,44.74,42.93,44.62,146335,43.78,44.74,42.93,44.62,146335,0.0,1.0
2017-04-24,44.47,44.7,43.84,44.38,108578,44.47,44.7,43.84,44.38,108578,0.0,1.0
2017-04-25,44.02,45.24,43.99,44.78,103964,44.02,45.24,43.99,44.78,103964,0.0,1.0
2017-04-26,44.86,44.95,44.07,44.07,141898,44.86,44.95,44.07,44.07,141898,0.0,1.0
2017-04-27,45.78,45.81,44.76,44.87,149484,45.78,45.81,44.76,44.87,149484,0.0,1.0
2017-04-28,46.13,46.27,45.8975,45.9,153421,46.13,46.27,45.8975,45.9,153421,0.0,1.0
2017-05-01,46.71,46.925,46.0,46.34,124522,46.71,46.925,46.0,46.34,124522,0.0,1.0
2017-05-02,46.96,47.715,46.425,46.84,290140,46.96,47.715,46.425,46.84,290140,0.0,1.0
2017-05-03,46.11,46.85,45.7396,46.85,101647,46.11,46.85,45.7396,46.85,101647,0.0,1.0
2017-05-04,44.4,45.72,42.51,44.75,173113,44.4,45.72,42.51,44.75,173113,0.0,1.0
2017-05-05,44.75,44.88,43.82,44.67,167011,44.75,44.88,43.82,44.67,167011,0.0,1.0
2017-05-08,46.13,46.22,44.48,44.8,130541,46.13,46.22,44.48,44.8,130541,0.0,1.0
2017-05-09,47.49,47.75,45.84,46.25,134757,47.49,47.75,45.84,46.25,134757,0.0,1.0
2017-05-10,47.18,47.89,46.49,47.36,87560,47.18,47.89,46.49,47.36,87560,0.0,1.0
2017-05-11,46.72,47.09,46.24,47.09,97024,46.72,47.09,46.24,47.09,97024,0.0,1.0
2017-05-12,45.99,47.0,44.77,46.56,87310,45.99,47.0,44.77,46.56,87310,0.0,1.0
2017-05-15,46.65,47.06,45.86,45.86,92039,46.65,47.06,45.86,45.86,92039,0.0,1.0
2017-05-16,47.31,47.44,46.52,46.59,95699,47.31,47.44,46.52,46.59,95699,0.0,1.0
2017-05-17,46.76,47.24,46.56,46.79,103120,46.76,47.24,46.56,46.79,103120,0.0,1.0
2017-05-18,46.94,47.405,46.36,46.66,124957,46.94,47.405,46.36,46.66,124957,0.0,1.0
2017-05-19,47.03,47.87,46.83,46.97,264734,47.03,47.87,46.83,46.97,264734,0.0,1.0
2017-05-22,46.81,47.61,46.64,46.98,79132,46.81,47.61,46.64,46.98,79132,0.0,1.0
2017-05-23,46.41,47.05,46.34,47.05,56936,46.41,47.05,46.34,47.05,56936,0.0,1.0
2017-05-24,46.35,46.95,46.25,46.38,44191,46.35,46.95,46.25,46.38,44191,0.0,1.0
2017-05-25,46.45,46.94,46.37,46.67,64751,46.45,46.94,46.37,46.67,64751,0.0,1.0
2017-05-26,46.19,46.96,46.15,46.54,58946,46.19,46.96,46.15,46.54,58946,0.0,1.0
2017-05-30,46.29,46.67,45.99,46.17,44767,46.29,46.67,45.99,46.17,44767,0.0,1.0
2017-05-31,46.27,46.36,45.71,46.36,66958,46.27,46.36,45.71,46.36,66958,0.0,1.0
2017-06-01,47.27,47.3,45.96,46.49,84261,47.27,47.3,45.96,46.49,84261,0.0,1.0
2017-06-02,47.16,47.96,47.01,47.23,107817,47.16,47.96,47.01,47.23,107817,0.0,1.0
2017-06-05,46.61,46.98,46.48,46.9,33034,46.61,46.98,46.48,46.9,33034,0.0,1.0
2017-06-06,46.59,46.72,45.86,46.25,76032,46.59,46.72,45.86,46.25,76032,0.0,1.0
2017-06-07,46.37,47.09,46.06,46.85,93099,46.37,47.09,46.06,46.85,93099,0.0,1.0
2017-06-08,46.28,46.855,45.831,46.2,105107,46.28,46.855,45.831,46.2,105107,0.0,1.0
2017-06-09,46.44,47.29,46.15,46.39,96785,46.44,47.29,46.15,46.39,96785,0.0,1.0
2017-06-12,46.45,46.907,45.605,46.41,84833,46.45,46.907,45.605,46.41,84833,0.0,1.0
2017-06-13,46.97,47.05,46.5,46.5,53644,46.97,47.05,46.5,46.5,53644,0.0,1.0
2017-06-14,47.05,47.94,46.65,47.08,95264,47.05,47.94,46.65,47.08,95264,0.0,1.0
2017-06-15,45.79,46.79,45.6597,46.56,88018,45.79,46.79,45.6597,46.56,88018,0.0,1.0
2017-06-16,45.32,46.16,44.95,45.44,151992,45.32,46.16,44.95,45.44,151992,0.0,1.0
2017-06-19,47.31,47.62,45.35,45.48,247026,47.31,47.62,45.35,45.48,247026,0.0,1.0
2017-06-20,47.33,47.73,44.01,47.29,118977,47.33,47.73,44.01,47.29,118977,0.0,1.0
2017-06-21,47.27,47.9,46.5,47.7,63162,47.27,47.9,46.5,47.7,63162,0.0,1.0
2017-06-22,47.87,47.99,46.9872,47.28,54950,47.87,47.99,46.9872,47.28,54950,0.0,1.0
2017-06-23,48.75,48.9,47.35,47.9,139575,48.75,48.9,47.35,47.9,139575,0.0,1.0
2017-06-26,48.98,49.46,48.0311,48.89,84392,48.98,49.46,48.0311,48.89,84392,0.0,1.0
2017-06-27,49.68,49.99,48.685,48.97,123801,49.68,49.99,48.685,48.97,123801,0.0,1.0
2017-06-28,49.53,49.97,49.1,49.97,115809,49.53,49.97,49.1,49.97,115809,0.0,1.0
2017-06-29,48.73,49.88,48.17,49.52,92332,48.73,49.88,48.17,49.52,92332,0.0,1.0
2017-06-30,49.34,49.62,48.6,48.81,83962,49.34,49.62,48.6,48.81,83962,0.0,1.0
2017-07-03,49.77,50.03,49.41,49.41,53810,49.77,50.03,49.41,49.41,53810,0.0,1.0
2017-07-05,49.82,50.25,49.1128,49.79,102275,49.82,50.25,49.1128,49.79,102275,0.0,1.0
2017-07-06,49.54,49.97,49.1,49.57,121052,49.54,49.97,49.1,49.57,121052,0.0,1.0
2017-07-07,49.55,49.84,49.17,49.44,97168,49.55,49.84,49.17,49.44,97168,0.0,1.0
2017-07-10,45.71,49.31,45.66,49.28,235887,45.71,49.31,45.66,49.28,235887,0.0,1.0
2017-07-11,45.77,45.99,45.091,45.66,99634,45.77,45.99,45.091,45.66,99634,0.0,1.0
2017-07-12,46.17,46.5,45.75,46.07,88769,46.17,46.5,45.75,46.07,88769,0.0,1.0
2017-07-13,46.17,46.21,45.44,45.81,75659,46.17,46.21,45.44,45.81,75659,0.0,1.0
2017-07-14,46.12,46.84,45.435,45.9,56122,46.12,46.84,45.435,45.9,56122,0.0,1.0
2017-07-17,46.47,46.6,45.87,46.11,74570,46.47,46.6,45.87,46.11,74570,0.0,1.0
2017-07-18,47.84,48.12,45.96,46.97,124294,47.84,48.12,45.96,46.97,124294,0.0,1.0
2017-07-19,48.17,48.35,47.74,47.91,89303,48.17,48.35,47.74,47.91,89303,0.0,1.0
2017-07-20,48.95,49.0999,48.12,48.14,58307,48.95,49.0999,48.12,48.14,58307,0.0,1.0
2017-07-21,47.91,49.32,47.61,49.32,73966,47.91,49.32,47.61,49.32,73966,0.0,1.0
2017-07-24,47.35,47.84,47.23,47.67,67661,47.35,47.84,47.23,47.67,67661,0.0,1.0
2017-07-25,48.26,48.54,47.19,47.42,108332,48.26,48.54,47.19,47.42,108332,0.0,1.0
2017-07-26,47.99,48.539,46.47,48.27,77831,47.99,48.539,46.47,48.27,77831,0.0,1.0
2017-07-27,51.7,52.18,49.2,50.34,317837,51.7,52.18,49.2,50.34,317837,0.0,1.0
2017-07-28,50.27,51.7,50.02,51.27,117333,50.27,51.7,50.02,51.27,117333,0.0,1.0
2017-07-31,51.16,51.69,50.15,50.57,119591,51.16,51.69,50.15,50.57,119591,0.0,1.0
2017-08-01,51.2,51.29,50.44,51.22,140181,51.2,51.29,50.44,51.22,140181,0.0,1.0
2017-08-02,51.22,51.61,50.73,51.15,106443,51.22,51.61,50.73,51.15,106443,0.0,1.0
2017-08-03,52.27,52.94,51.27,51.27,162989,52.27,52.94,51.27,51.27,162989,0.0,1.0
2017-08-04,52.0,52.91,52.0,52.4,105093,52.0,52.91,52.0,52.4,105093,0.0,1.0
2017-08-07,52.19,52.5425,51.9,52.08,54484,52.19,52.5425,51.9,52.08,54484,0.0,1.0
2017-08-08,52.23,53.99,52.01,52.01,129105,52.23,53.99,52.01,52.01,129105,0.0,1.0
2017-08-09,51.57,52.3,51.47,52.07,96887,51.57,52.3,51.47,52.07,96887,0.0,1.0
2017-08-10,51.38,51.81,51.09,51.35,93653,51.38,51.81,51.09,51.35,93653,0.0,1.0
2017-08-11,51.72,52.15,51.48,51.48,86983,51.72,52.15,51.48,51.48,86983,0.0,1.0
2017-08-14,52.1,52.67,51.86,52.09,64755,52.1,52.67,51.86,52.09,64755,0.0,1.0
2017-08-15,52.2,52.7,51.78,52.03,85414,52.2,52.7,51.78,52.03,85414,0.0,1.0
2017-08-16,52.97,53.61,52.5,52.54,81417,52.97,53.61,52.5,52.54,81417,0.0,1.0
2017-08-17,52.68,53.6,52.5,52.61,76910,52.68,53.6,52.5,52.61,76910,0.0,1.0
2017-08-18,52.82,53.75,51.91,52.32,386958,52.82,53.75,51.91,52.32,386958,0.0,1.0
2017-08-21,52.86,53.22,52.56,52.81,47591,52.86,53.22,52.56,52.81,47591,0.0,1.0
2017-08-22,53.0,53.58,52.88,52.88,48624,53.0,53.58,52.88,52.88,48624,0.0,1.0
2017-08-23,52.63,53.03,52.39,52.82,53224,52.63,53.03,52.39,52.82,53224,0.0,1.0
2017-08-24,52.7,52.94,51.86,52.63,60584,52.7,52.94,51.86,52.63,60584,0.0,1.0
2017-08-25,52.76,52.975,52.5,52.74,53525,52.76,52.975,52.5,52.74,53525,0.0,1.0
2017-08-28,53.21,53.3011,52.71,52.95,47526,53.21,53.3011,52.71,52.95,47526,0.0,1.0
2017-08-29,53.09,53.35,52.6,53.04,49187,53.09,53.35,52.6,53.04,49187,0.0,1.0
2017-08-30,53.26,53.61,52.87,52.87,48534,53.26,53.61,52.87,52.87,48534,0.0,1.0
2017-08-31,53.7,53.7,53.1,53.54,57091,53.7,53.7,53.1,53.54,57091,0.0,1.0
2017-09-01,53.63,53.91,53.23,53.58,40814,53.63,53.91,53.23,53.58,40814,0.0,1.0
2017-09-05,53.51,53.91,53.18,53.34,46847,53.51,53.91,53.18,53.34,46847,0.0,1.0
2017-09-06,55.02,55.21,53.715,53.76,126056,55.02,55.21,53.715,53.76,126056,0.0,1.0
2017-09-07,54.9,55.435,54.49,55.26,60309,54.9,55.435,54.49,55.26,60309,0.0,1.0
2017-09-08,55.64,55.73,53.8385,54.67,60170,55.64,55.73,53.8385,54.67,60170,0.0,1.0
2017-09-11,56.01,56.46,55.425,55.73,77964,56.01,56.46,55.425,55.73,77964,0.0,1.0
2017-09-12,56.02,56.85,55.385,56.15,66404,56.02,56.85,55.385,56.15,66404,0.0,1.0
2017-09-13,55.98,56.7499,55.66,56.0,78228,55.98,56.7499,55.66,56.0,78228,0.0,1.0
2017-09-14,55.99,56.13,55.4,55.99,98348,55.99,56.13,55.4,55.99,98348,0.0,1.0
2017-09-15,55.86,56.25,55.09,55.92,153816,55.86,56.25,55.09,55.92,153816,0.0,1.0
2017-09-18,56.11,56.17,55.44,56.17,70923,56.11,56.17,55.44,56.17,70923,0.0,1.0
2017-09-19,56.04,56.27,55.71,56.27,54721,56.04,56.27,55.71,56.27,54721,0.0,1.0
2017-09-20,57.02,57.2099,55.83,55.83,147756,57.02,57.2099,55.83,55.83,147756,0.0,1.0
2017-09-21,57.02,57.41,56.61,57.03,66135,57.02,57.41,56.61,57.03,66135,0.0,1.0
2017-09-22,56.69,57.93,56.57,56.95,70089,56.69,57.93,56.57,56.95,70089,0.0,1.0
2017-09-25,56.56,57.29,56.16,56.59,87553,56.56,57.29,56.16,56.59,87553,0.0,1.0
2017-09-26,56.57,57.685,56.5,56.71,66253,56.57,57.685,56.5,56.71,66253,0.0,1.0
2017-09-27,58.07,58.19,56.9601,57.04,68274,58.07,58.19,56.9601,57.04,68274,0.0,1.0
2017-09-28,58.21,59.28,57.6,57.74,76716,58.21,59.28,57.6,57.74,76716,0.0,1.0
2017-09-29,58.0,58.51,57.98,58.2,60944,58.0,58.51,57.98,58.2,60944,0.0,1.0
2017-10-02,58.81,59.32,57.565,58.28,101071,58.81,59.32,57.565,58.28,101071,0.0,1.0
2017-10-03,59.43,59.45,58.4802,59.14,61765,59.43,59.45,58.4802,59.14,61765,0.0,1.0
2017-10-04,58.53,59.91,58.13,59.42,118892,58.53,59.91,58.13,59.42,118892,0.0,1.0
2017-10-05,58.5,58.99,57.31,58.54,102670,58.5,58.99,57.31,58.54,102670,0.0,1.0
2017-10-06,59.54,59.69,57.82,58.49,51584,59.54,59.69,57.82,58.49,51584,0.0,1.0
2017-10-09,59.6,59.84,58.87,59.55,70906,59.6,59.84,58.87,59.55,70906,0.0,1.0
2017-10-10,59.16,60.15,58.99,60.15,54987,59.16,60.15,58.99,60.15,54987,0.0,1.0
2017-10-11,59.47,59.52,58.501,59.11,82518,59.47,59.52,58.501,59.11,82518,0.0,1.0
2017-10-12,59.94,60.01,59.27,59.59,71523,59.94,60.01,59.27,59.59,71523,0.0,1.0
2017-10-13,59.78,60.27,59.495,60.25,62401,59.78,60.27,59.495,60.25,62401,0.0,1.0
2017-10-16,59.78,60.15,59.36,59.77,61196,59.78,60.15,59.36,59.77,61196,0.0,1.0
2017-10-17,59.58,60.01,59.5,60.01,66287,59.58,60.01,59.5,60.01,66287,0.0,1.0
2017-10-18,59.47,59.96,59.15,59.85,66872,59.47,59.96,59.15,59.85,66872,0.0,1.0
2017-10-19,59.75,59.94,58.89,59.4,51697,59.75,59.94,58.89,59.4,51697,0.0,1.0
2017-10-20,59.81,60.24,59.58,60.03,39494,59.81,60.24,59.58,60.03,39494,0.0,1.0
2017-10-23,59.91,60.29,59.74,59.88,67786,59.91,60.29,59.74,59.88,67786,0.0,1.0
2017-10-24,59.59,60.16,59.44,59.97,60376,59.59,60.16,59.44,59.97,60376,0.0,1.0
2017-10-25,58.57,59.67,58.15,59.5,109030,58.57,59.67,58.15,59.5,109030,0.0,1.0
2017-10-26,54.85,57.32,51.101,57.32,299941,54.85,57.32,51.101,57.32,299941,0.0,1.0
2017-10-27,55.68,56.505,54.85,54.85,149762,55.68,56.505,54.85,54.85,149762,0.0,1.0
2017-10-30,54.09,55.9,53.3,55.9,84376,54.09,55.9,53.3,55.9,84376,0.0,1.0
2017-10-31,54.63,55.087,53.92,54.11,77202,54.63,55.087,53.92,54.11,77202,0.0,1.0
2017-11-01,53.53,55.08,53.171,54.82,57552,53.53,55.08,53.171,54.82,57552,0.0,1.0
2017-11-02,53.49,54.14,53.0,53.0,53904,53.49,54.14,53.0,53.0,53904,0.0,1.0
2017-11-03,53.76,54.72,53.66,53.69,56125,53.76,54.72,53.66,53.69,56125,0.0,1.0
2017-11-06,53.57,54.0,53.3263,53.85,29618,53.57,54.0,53.3263,53.85,29618,0.0,1.0
2017-11-07,53.44,53.89,53.0,53.89,33019,53.44,53.89,53.0,53.89,33019,0.0,1.0
2017-11-08,53.79,53.98,53.08,53.19,47939,53.79,53.98,53.08,53.19,47939,0.0,1.0
2017-11-09,54.75,54.76,53.59,53.64,69407,54.75,54.76,53.59,53.64,69407,0.0,1.0
2017-11-10,54.01,54.67,53.51,54.55,74618,54.01,54.67,53.51,54.55,74618,0.0,1.0
2017-11-13,53.61,54.2,53.02,53.55,43201,53.61,54.2,53.02,53.55,43201,0.0,1.0
2017-11-14,53.57,53.8072,53.08,53.56,43923,53.57,53.8072,53.08,53.56,43923,0.0,1.0
2017-11-15,53.27,53.73,53.1,53.34,35355,53.27,53.73,53.1,53.34,35355,0.0,1.0
2017-11-16,54.07,54.32,53.55,53.55,31394,54.07,54.32,53.55,53.55,31394,0.0,1.0
2017-11-17,53.39,54.25,53.08,53.98,61843,53.39,54.25,53.08,53.98,61843,0.0,1.0
2017-11-20,53.97,54.11,53.48,53.53,32276,53.97,54.11,53.48,53.53,32276,0.0,1.0
2017-11-21,54.77,54.97,54.05,54.16,44671,54.77,54.97,54.05,54.16,44671,0.0,1.0
2017-11-22,54.49,55.51,54.1,54.88,56100,54.49,55.51,54.1,54.88,56100,0.0,1.0
2017-11-24,54.82,55.16,54.235,54.62,19857,54.82,55.16,54.235,54.62,19857,0.0,1.0
2017-11-27,54.21,55.775,54.06,54.69,90657,54.21,55.775,54.06,54.69,90657,0.0,1.0
2017-11-28,54.78,54.93,54.04,54.44,36572,54.78,54.93,54.04,54.44,36572,0.0,1.0
2017-11-29,55.02,55.37,54.47,54.93,47983,55.02,55.37,54.47,54.93,47983,0.0,1.0
2017-11-30,55.12,55.943,54.19,55.28,102716,55.12,55.943,54.19,55.28,102716,0.0,1.0
2017-12-01,54.74,55.15,53.22,55.05,51194,54.74,55.15,53.22,55.05,51194,0.0,1.0
2017-12-04,53.61,55.53,53.56,55.0,52537,53.61,55.53,53.56,55.0,52537,0.0,1.0
2017-12-05,53.44,54.19,53.3949,53.64,45709,53.44,54.19,53.3949,53.64,45709,0.0,1.0
2017-12-06,53.65,54.3799,53.155,53.31,33598,53.65,54.3799,53.155,53.31,33598,0.0,1.0
2017-12-07,52.99,54.01,52.94,53.55,114043,52.99,54.01,52.94,53.55,114043,0.0,1.0
2017-12-08,53.66,54.43,52.93,53.2,65836,53.66,54.43,52.93,53.2,65836,0.0,1.0
2017-12-11,53.31,53.78,53.07,53.61,26647,53.31,53.78,53.07,53.61,26647,0.0,1.0
2017-12-12,52.5,53.67,52.27,53.19,43155,52.5,53.67,52.27,53.19,43155,0.0,1.0
2017-12-13,53.13,53.86,52.12,52.12,51472,53.13,53.86,52.12,52.12,51472,0.0,1.0
2017-12-14,52.77,53.64,52.72,53.22,39648,52.77,53.64,52.72,53.22,39648,0.0,1.0
2017-12-15,53.44,53.79,51.9046,52.71,123471,53.44,53.79,51.9046,52.71,123471,0.0,1.0
2017-12-18,53.4,54.09,52.7062,53.66,39434,53.4,54.09,52.7062,53.66,39434,0.0,1.0
2017-12-19,52.56,53.63,52.32,53.63,45945,52.56,53.63,52.32,53.63,45945,0.0,1.0
2017-12-20,52.5,53.11,52.38,52.6,32106,52.5,53.11,52.38,52.6,32106,0.0,1.0
2017-12-21,52.14,52.75,51.88,52.67,34556,52.14,52.75,51.88,52.67,34556,0.0,1.0
2017-12-22,52.22,52.66,52.05,52.05,57007,52.22,52.66,52.05,52.05,57007,0.0,1.0
2017-12-26,52.44,53.01,52.25,52.25,46916,52.44,53.01,52.25,52.25,46916,0.0,1.0
2017-12-27,53.23,54.63,52.61,53.31,83364,53.23,54.63,52.61,53.31,83364,0.0,1.0
2017-12-28,53.39,53.92,53.0,53.27,49439,53.39,53.92,53.0,53.27,49439,0.0,1.0
2017-12-29,53.91,54.32,53.33,53.33,71122,53.91,54.32,53.33,53.33,71122,0.0,1.0
2018-01-02,54.91,55.86,53.55,53.9,102780,54.91,55.86,53.55,53.9,102780,0.0,1.0
2018-01-03,55.11,55.59,54.67,54.67,54862,55.11,55.59,54.67,54.67,54862,0.0,1.0
2018-01-04,55.5,55.58,55.1,55.13,47933,55.5,55.58,55.1,55.13,47933,0.0,1.0
2018-01-05,56.03,56.24,54.071,55.51,65601,56.03,56.24,54.071,55.51,65601,0.0,1.0
2018-01-08,55.53,56.082,55.0,55.92,66416,55.53,56.082,55.0,55.92,66416,0.0,1.0
2018-01-09,55.05,55.73,54.9301,55.52,47935,55.05,55.73,54.9301,55.52,47935,0.0,1.0
2018-01-10,54.73,54.86,54.075,54.75,37291,54.73,54.86,54.075,54.75,37291,0.0,1.0
2018-01-11,56.18,56.28,54.72,54.72,32291,56.18,56.28,54.72,54.72,32291,0.0,1.0
2018-01-12,56.64,56.96,55.7901,56.27,53171,56.64,56.96,55.7901,56.27,53171,0.0,1.0
2018-01-16,58.36,58.69,57.0,57.0,82480,58.36,58.69,57.0,57.0,82480,0.0,1.0
2018-01-17,58.63,59.24,57.8,58.58,66124,58.63,59.24,57.8,58.58,66124,0.0,1.0
2018-01-18,58.1,58.83,54.09,58.38,44637,58.1,58.83,54.09,58.38,44637,0.0,1.0
2018-01-19,59.03,59.135,57.85,57.99,42032,59.03,59.135,57.85,57.99,42032,0.0,1.0
2018-01-22,59.36,59.545,58.0558,59.02,63112,59.36,59.545,58.0558,59.02,63112,0.0,1.0
2018-01-23,59.38,59.55,57.702,59.26,37908,59.38,59.55,57.702,59.26,37908,0.0,1.0
2018-01-24,61.47,62.41,60.0,60.0,132861,61.47,62.41,60.0,60.0,132861,0.0,1.0
2018-01-25,62.43,63.17,61.0601,61.79,86832,62.43,63.17,61.0601,61.79,86832,0.0,1.0
2018-01-26,67.77,68.6,62.87,62.87,128785,67.77,68.6,62.87,62.87,128785,0.0,1.0
2018-01-29,68.43,68.69,67.32,67.68,109761,68.43,68.69,67.32,67.68,109761,0.0,1.0
2018-01-30,68.2,68.46,66.295,67.58,59698,68.2,68.46,66.295,67.58,59698,0.0,1.0
2018-01-31,66.72,68.5,65.94,68.5,48528,66.72,68.5,65.94,68.5,48528,0.0,1.0
2018-02-01,66.3,67.55,64.451,66.54,118643,66.3,67.55,64.451,66.54,118643,0.0,1.0
2018-02-02,64.6,69.8069,63.79,65.93,96298,64.6,69.8069,63.79,65.93,96298,0.0,1.0
2018-02-05,62.36,66.44,62.04,64.33,80863,62.36,66.44,62.04,64.33,80863,0.0,1.0
2018-02-06,60.43,64.01,59.89,61.0,187389,60.43,64.01,59.89,61.0,187389,0.0,1.0
2018-02-07,58.8,62.358,58.31,60.43,173302,58.8,62.358,58.31,60.43,173302,0.0,1.0
2018-02-08,57.6,60.05,57.45,58.81,105811,57.6,60.05,57.45,58.81,105811,0.0,1.0
2018-02-09,57.59,58.64,56.49,58.25,88487,57.59,58.64,56.49,58.25,88487,0.0,1.0
2018-02-12,58.73,59.68,57.745,58.0,109418,58.73,59.68,57.745,58.0,109418,0.0,1.0
2018-02-13,57.24,60.24,57.05,58.26,135802,57.24,60.24,57.05,58.26,135802,0.0,1.0
2018-02-14,58.06,58.4622,56.82,56.9,104589,58.06,58.4622,56.82,56.9,104589,0.0,1.0
2018-02-15,59.5,59.55,58.15,58.15,59899,59.5,59.55,58.15,58.15,59899,0.0,1.0
2018-02-16,60.63,61.09,59.23,59.27,85358,60.63,61.09,59.23,59.27,85358,0.0,1.0
2018-02-20,60.1,61.38,59.18,60.41,51970,60.1,61.38,59.18,60.41,51970,0.0,1.0
2018-02-21,59.73,61.455,59.7,60.17,83852,59.73,61.455,59.7,60.17,83852,0.0,1.0
2018-02-22,57.71,61.42,57.21,59.98,126140,57.71,61.42,57.21,59.98,126140,0.0,1.0
2018-02-23,51.69,52.46,45.74,49.02,263059,51.69,52.46,45.74,49.02,263059,0.0,1.0
2018-02-26,53.31,53.62,51.36,51.36,139407,53.31,53.62,51.36,51.36,139407,0.0,1.0
2018-02-27,54.22,54.64,52.78,53.34,109735,54.22,54.64,52.78,53.34,109735,0.0,1.0
2018-02-28,52.05,54.58,51.65,54.3,137796,52.05,54.58,51.65,54.3,137796,0.0,1.0
2018-03-01,51.51,52.85,50.16,52.05,124913,51.51,52.85,50.16,52.05,124913,0.0,1.0
2018-03-02,51.94,52.31,50.73,51.29,91018,51.94,52.31,50.73,51.29,91018,0.0,1.0
2018-03-05,51.07,51.89,49.89,51.6,123775,51.07,51.89,49.89,51.6,123775,0.0,1.0
2018-03-06,51.9,52.05,50.81,51.17,90588,51.9,52.05,50.81,51.17,90588,0.0,1.0
2018-03-07,52.9,53.09,51.47,51.47,46414,52.9,53.09,51.47,51.47,46414,0.0,1.0
2018-03-08,53.43,53.89,52.61,52.9,87243,53.43,53.89,52.61,52.9,87243,0.0,1.0
2018-03-09,53.49,53.81,52.72,53.46,66786,53.49,53.81,52.72,53.46,66786,0.0,1.0
2018-03-12,53.93,54.69,53.26,53.41,63341,53.93,54.69,53.26,53.41,63341,0.0,1.0
2018-03-13,53.88,54.88,53.32,54.06,75432,53.88,54.88,53.32,54.06,75432,0.0,1.0
2018-03-14,53.56,54.5,53.3,53.88,80533,53.56,54.5,53.3,53.88,80533,0.0,1.0
2018-03-15,52.07,53.49,51.94,53.49,86072,52.07,53.49,51.94,53.49,86072,0.0,1.0
2018-03-16,51.43,53.11,50.6,52.07,234130,51.43,53.11,50.6,52.07,234130,0.0,1.0
2018-03-19,52.42,52.89,51.06,51.06,158975,52.42,52.89,51.06,51.06,158975,0.0,1.0
2018-03-20,52.32,53.08,51.0,52.39,125126,52.32,53.08,51.0,52.39,125126,0.0,1.0
2018-03-21,52.03,52.71,51.15,52.39,36520,52.03,52.71,51.15,52.39,36520,0.0,1.0
2018-03-22,51.27,52.9756,51.11,51.53,70521,51.27,52.9756,51.11,51.53,70521,0.0,1.0
2018-03-23,49.66,51.822,49.55,51.34,75851,49.66,51.822,49.55,51.34,75851,0.0,1.0
2018-03-26,51.05,51.22,49.64,50.09,50449,51.05,51.22,49.64,50.09,50449,0.0,1.0
2018-03-27,49.22,51.22,48.79,51.17,92276,49.22,51.22,48.79,51.17,92276,0.0,1.0
2018-03-28,49.46,50.5999,48.97,49.32,70614,49.46,50.5999,48.97,49.32,70614,0.0,1.0
2018-03-29,49.72,50.19,48.94,49.73,59367,49.72,50.19,48.94,49.73,59367,0.0,1.0
2018-04-02,48.27,49.75,47.94,49.75,42729,48.27,49.75,47.94,49.75,42729,0.0,1.0
2018-04-03,46.03,48.51,45.5,48.51,254160,46.03,48.51,45.5,48.51,254160,0.0,1.0
2018-04-04,46.63,46.9,45.01,45.11,175549,46.63,46.9,45.01,45.11,175549,0.0,1.0
2018-04-05,46.69,47.19,46.39,46.95,90247,46.69,47.19,46.39,46.95,90247,0.0,1.0
2018-04-06,45.65,47.03,45.01,46.26,77951,45.65,47.03,45.01,46.26,77951,0.0,1.0
2018-04-09,46.38,47.31,45.81,45.81,61000,46.38,47.31,45.81,45.81,61000,0.0,1.0
2018-04-10,46.26,47.1599,46.04,46.86,127164,46.26,47.1599,46.04,46.86,127164,0.0,1.0
2018-04-11,46.55,47.12,46.02,46.02,86358,46.55,47.12,46.02,46.02,86358,0.0,1.0
2018-04-12,46.2,47.29,46.145,46.74,77945,46.2,47.29,46.145,46.74,77945,0.0,1.0
2018-04-13,46.1,46.75,45.81,46.24,53734,46.1,46.75,45.81,46.24,53734,0.0,1.0
2018-04-16,46.62,47.05,46.1669,46.36,38663,46.62,47.05,46.1669,46.36,38663,0.0,1.0
2018-04-17,46.6,47.09,45.06,46.84,113437,46.6,47.09,45.06,46.84,113437,0.0,1.0
2018-04-18,45.91,46.58,45.05,46.58,168396,45.91,46.58,45.05,46.58,168396,0.0,1.0
2018-04-19,45.53,46.0,45.33,45.83,57320,45.53,46.0,45.33,45.83,57320,0.0,1.0
2018-04-20,45.13,46.17,45.03,45.34,88851,45.13,46.17,45.03,45.34,88851,0.0,1.0
2018-04-23,44.81,45.49,44.61,45.3,68705,44.81,45.49,44.61,45.3,68705,0.0,1.0
2018-04-24,44.8,45.35,44.39,44.99,81462,44.8,45.35,44.39,44.99,81462,0.0,1.0
2018-04-25,44.41,45.15,44.11,44.75,132896,44.41,45.15,44.11,44.75,132896,0.0,1.0
2018-04-26,43.98,44.89,43.73,44.4,403550,43.98,44.89,43.73,44.4,403550,0.0,1.0
2018-04-27,43.95,44.35,43.75,43.99,171510,43.95,44.35,43.75,43.99,171510,0.0,1.0
2018-04-30,44.01,45.23,43.64,43.94,224640,44.01,45.23,43.64,43.94,224640,0.0,1.0
2018-05-01,45.11,45.11,43.87,43.89,135499,45.11,45.11,43.87,43.89,135499,0.0,1.0
2018-05-02,46.2,46.59,45.02,45.12,102991,46.2,46.59,45.02,45.12,102991,0.0,1.0
2018-05-03,34.8,40.0,30.91,38.11,841774,34.8,40.0,30.91,38.11,841774,0.0,1.0
2018-05-04,37.87,38.73,35.055,36.14,312975,37.87,38.73,35.055,36.14,312975,0.0,1.0
2018-05-07,38.02,38.5058,37.74,38.03,150196,38.02,38.5058,37.74,38.03,150196,0.0,1.0
2018-05-08,36.76,37.81,36.6601,37.45,211490,36.76,37.81,36.6601,37.45,211490,0.0,1.0
2018-05-09,36.6,37.3075,36.5,36.84,95246,36.6,37.3075,36.5,36.84,95246,0.0,1.0
2018-05-10,37.0,37.06,36.06,36.6,168222,37.0,37.06,36.06,36.6,168222,0.0,1.0
2018-05-11,37.07,37.3,36.715,37.09,159070,37.07,37.3,36.715,37.09,159070,0.0,1.0
2018-05-14,37.98,38.54,37.11,37.11,179933,37.98,38.54,37.11,37.11,179933,0.0,1.0
2018-05-15,38.15,38.5929,36.8,37.82,244002,38.15,38.5929,36.8,37.82,244002,0.0,1.0
2018-05-16,39.81,41.06,36.19,38.22,731661,39.81,41.06,36.19,38.22,731661,0.0,1.0
2018-05-17,39.03,40.62,38.94,39.63,162530,39.03,40.62,38.94,39.63,162530,0.0,1.0
2018-05-18,38.94,39.49,38.68,39.3,105674,38.94,39.49,38.68,39.3,105674,0.0,1.0
2018-05-21,39.08,39.43,38.74,38.75,134405,39.08,39.43,38.74,38.75,134405,0.0,1.0
2018-05-22,38.95,39.29,38.52,39.09,123482,38.95,39.29,38.52,39.09,123482,0.0,1.0
2018-05-23,39.5,39.83,38.84,38.84,188572,39.5,39.83,38.84,38.84,188572,0.0,1.0
2018-05-24,41.41,42.51,39.75,39.75,346824,41.41,42.51,39.75,39.75,346824,0.0,1.0
2018-05-25,40.31,41.45,40.29,41.42,127730,40.31,41.45,40.29,41.42,127730,0.0,1.0
2018-05-29,40.0,40.24,39.39,40.0,180550,40.0,40.24,39.39,40.0,180550,0.0,1.0
2018-05-30,40.49,41.49,39.85,40.39,191782,40.49,41.49,39.85,40.39,191782,0.0,1.0
2018-05-31,40.66,41.469,40.36,40.36,110814,40.66,41.469,40.36,40.36,110814,0.0,1.0
2018-06-01,41.24,41.3974,39.89,40.86,188899,41.24,41.3974,39.89,40.86,188899,0.0,1.0
2018-06-04,42.5,42.56,40.58,41.37,287255,42.5,42.56,40.58,41.37,287255,0.0,1.0
2018-06-05,42.74,43.14,41.97,42.49,206547,42.74,43.14,41.97,42.49,206547,0.0,1.0
2018-06-06,42.41,43.26,42.22,42.77,185366,42.41,43.26,42.22,42.77,185366,0.0,1.0
2018-06-07,42.23,42.51,41.99,42.41,141793,42.23,42.51,41.99,42.41,141793,0.0,1.0
2018-06-08,42.2,42.805,40.61,42.31,170979,42.2,42.805,40.61,42.31,170979,0.0,1.0
2018-06-11,43.32,43.4,42.02,42.07,92952,43.32,43.4,42.02,42.07,92952,0.0,1.0
2018-06-12,43.61,44.45,43.12,43.19,115709,43.61,44.45,43.12,43.19,115709,0.0,1.0
2018-06-13,43.97,44.27,43.5301,43.63,88572,43.97,44.27,43.5301,43.63,88572,0.0,1.0
2018-06-14,44.77,45.21,43.875,44.29,163635,44.77,45.21,43.875,44.29,163635,0.0,1.0
2018-06-15,45.05,45.41,44.3349,44.77,244246,45.05,45.41,44.3349,44.77,244246,0.0,1.0
2018-06-18,45.07,45.27,44.0503,44.96,228003,45.07,45.27,44.0503,44.96,228003,0.0,1.0
2018-06-19,46.12,46.43,45.05,45.05,98251,46.12,46.43,45.05,45.05,98251,0.0,1.0
2018-06-20,28.77,33.7,28.54,33.32,3563394,28.77,33.7,28.54,33.32,3563394,0.0,1.0
2018-06-21,29.73,29.805,28.775,29.5,871442,29.73,29.805,28.775,29.5,871442,0.0,1.0
2018-06-22,30.97,31.1475,29.54,29.78,808486,30.97,31.1475,29.54,29.78,808486,0.0,1.0
2018-06-25,30.66,31.085,29.55,30.96,334284,30.66,31.085,29.55,30.96,334284,0.0,1.0
2018-06-26,31.45,32.29,30.38,30.48,354442,31.45,32.29,30.38,30.48,354442,0.0,1.0
2018-06-27,31.49,32.0,30.601,31.29,217732,31.49,32.0,30.601,31.29,217732,0.0,1.0
2018-06-28,31.27,31.565,30.841,31.48,202484,31.27,31.565,30.841,31.48,202484,0.0,1.0
2018-06-29,32.0,32.16,31.08,31.27,292857,32.0,32.16,31.08,31.27,292857,0.0,1.0
2018-07-02,32.97,33.29,31.91,32.0,152354,32.97,33.29,31.91,32.0,152354,0.0,1.0
2018-07-03,32.83,33.31,32.67,32.94,73103,32.83,33.31,32.67,32.94,73103,0.0,1.0
2018-07-05,33.25,33.44,32.81,32.92,170462,33.25,33.44,32.81,32.92,170462,0.0,1.0
2018-07-06,33.79,34.15,33.07,33.25,167788,33.79,34.15,33.07,33.25,167788,0.0,1.0
2018-07-09,34.83,34.84,33.9,33.9,162753,34.83,34.84,33.9,33.9,162753,0.0,1.0
2018-07-10,35.1,35.48,34.59,34.91,134206,35.1,35.48,34.59,34.91,134206,0.0,1.0
2018-07-11,34.86,35.85,34.83,34.92,123091,34.86,35.85,34.83,34.92,123091,0.0,1.0
2018-07-12,35.17,35.77,35.05,35.15,86521,35.17,35.77,35.05,35.15,86521,0.0,1.0
2018-07-13,35.32,35.83,35.21,35.21,71241,35.32,35.83,35.21,35.21,71241,0.0,1.0
2018-07-16,35.26,35.7077,34.88,35.21,261290,35.26,35.7077,34.88,35.21,261290,0.0,1.0
2018-07-17,34.81,35.62,33.9,35.21,223217,34.81,35.62,33.9,35.21,223217,0.0,1.0
2018-07-18,34.72,35.23,34.4,34.78,171788,34.72,35.23,34.4,34.78,171788,0.0,1.0
2018-07-19,34.12,34.99,33.68,34.71,219994,34.12,34.99,33.68,34.71,219994,0.0,1.0
2018-07-20,34.23,34.8343,33.831,34.13,149651,34.23,34.8343,33.831,34.13,149651,0.0,1.0
2018-07-23,34.95,35.12,32.93,33.84,226081,34.95,35.12,32.93,33.84,226081,0.0,1.0
2018-07-24,34.29,35.295,33.91,35.09,209192,34.29,35.295,33.91,35.09,209192,0.0,1.0
2018-07-25,33.98,34.55,33.7,34.28,188438,33.98,34.55,33.7,34.28,188438,0.0,1.0
2018-07-26,40.68,44.95,37.8589,38.15,798784,40.68,44.95,37.8589,38.15,798784,0.0,1.0
2018-07-27,40.05,42.5,38.31,42.45,450460,40.05,42.5,38.31,42.45,450460,0.0,1.0
2018-07-30,39.43,40.65,38.92,40.02,281162,39.43,40.65,38.92,40.02,281162,0.0,1.0
2018-07-31,40.03,40.45,39.34,39.67,196654,40.03,40.45,39.34,39.67,196654,0.0,1.0
2018-08-01,40.53,40.76,39.6,40.17,139616,40.53,40.76,39.6,40.17,139616,0.0,1.0
2018-08-02,40.54,41.04,40.1,40.7,152884,40.54,41.04,40.1,40.7,152884,0.0,1.0
2018-08-03,41.33,41.45,40.01,40.4,165893,41.33,41.45,40.01,40.4,165893,0.0,1.0
2018-08-06,41.63,41.7,40.27,41.34,81949,41.63,41.7,40.27,41.34,81949,0.0,1.0
2018-08-07,41.6,41.84,40.8535,41.6,89411,41.6,41.84,40.8535,41.6,89411,0.0,1.0
2018-08-08,41.25,41.72,40.805,41.72,98881,41.25,41.72,40.805,41.72,98881,0.0,1.0
2018-08-09,41.78,42.17,41.105,41.25,86126,41.78,42.17,41.105,41.25,86126,0.0,1.0
2018-08-10,41.4,41.96,41.11,41.75,70876,41.4,41.96,41.11,41.75,70876,0.0,1.0
2018-08-13,41.49,41.79,40.65,41.33,62692,41.49,41.79,40.65,41.33,62692,0.0,1.0
2018-08-14,42.51,42.68,41.47,41.49,83748,42.51,42.68,41.47,41.49,83748,0.0,1.0
2018-08-15,41.53,42.51,41.305,42.51,58556,41.53,42.51,41.305,42.51,58556,0.0,1.0
2018-08-16,41.75,41.92,41.2,41.57,59602,41.75,41.92,41.2,41.57,59602,0.0,1.0
2018-08-17,42.11,42.295,41.3,41.65,43826,42.11,42.295,41.3,41.65,43826,0.0,1.0
2018-08-20,41.22,43.1574,41.18,42.15,84731,41.22,43.1574,41.18,42.15,84731,0.0,1.0
2018-08-21,41.22,42.0099,41.01,41.5,111918,41.22,42.0099,41.01,41.5,111918,0.0,1.0
2018-08-22,41.8,42.07,40.94,41.13,87974,41.8,42.07,40.94,41.13,87974,0.0,1.0
2018-08-23,41.47,42.09,41.25,41.91,57092,41.47,42.09,41.25,41.91,57092,0.0,1.0
2018-08-24,41.42,41.8,41.17,41.43,71977,41.42,41.8,41.17,41.43,71977,0.0,1.0
2018-08-27,41.76,42.78,41.38,41.42,117916,41.76,42.78,41.38,41.42,117916,0.0,1.0
2018-08-28,41.46,42.11,41.34,41.8,89183,41.46,42.11,41.34,41.8,89183,0.0,1.0
2018-08-29,41.39,41.78,41.0,41.3,58485,41.39,41.78,41.0,41.3,58485,0.0,1.0
2018-08-30,41.19,41.49,40.6,41.3,83535,41.19,41.49,40.6,41.3,83535,0.0,1.0
2018-08-31,41.39,41.79,39.58,41.07,120459,41.39,41.79,39.58,41.07,120459,0.0,1.0
2018-09-04,42.38,42.5,40.9,41.3,132540,42.38,42.5,40.9,41.3,132540,0.0,1.0
2018-09-05,42.38,43.26,42.17,42.45,76323,42.38,43.26,42.17,42.45,76323,0.0,1.0
2018-09-06,41.83,42.4824,41.7001,42.34,68700,41.83,42.4824,41.7001,42.34,68700,0.0,1.0
2018-09-07,41.53,42.1276,41.25,41.75,53860,41.53,42.1276,41.25,41.75,53860,0.0,1.0
2018-09-10,41.98,42.37,41.1,41.67,65325,41.98,42.37,41.1,41.67,65325,0.0,1.0
2018-09-11,41.46,42.03,41.235,41.94,57872,41.46,42.03,41.235,41.94,57872,0.0,1.0
2018-09-12,41.46,41.7117,41.02,41.43,46960,41.46,41.7117,41.02,41.43,46960,0.0,1.0
2018-09-13,41.4,41.62,40.66,41.62,81303,41.4,41.62,40.66,41.62,81303,0.0,1.0
2018-09-14,40.94,41.69,40.83,41.42,104811,40.94,41.69,40.83,41.42,104811,0.0,1.0
2018-09-17,40.98,41.24,40.8037,41.02,76821,40.98,41.24,40.8037,41.02,76821,0.0,1.0
2018-09-18,40.98,41.25,40.73,40.94,66486,40.98,41.25,40.73,40.94,66486,0.0,1.0
2018-09-19,40.51,41.1,40.22,40.98,82764,40.51,41.1,40.22,40.98,82764,0.0,1.0
2018-09-20,40.85,40.9,40.5,40.56,151272,40.85,40.9,40.5,40.56,151272,0.0,1.0
2018-09-21,41.02,41.2,40.77,40.84,268501,41.02,41.2,40.77,40.84,268501,0.0,1.0
2018-09-24,42.38,42.48,41.0,41.0,123155,42.38,42.48,41.0,41.0,123155,0.0,1.0
2018-09-25,42.44,42.6,42.05,42.26,79807,42.44,42.6,42.05,42.26,79807,0.0,1.0
2018-09-26,42.06,42.56,41.89,42.56,66576,42.06,42.56,41.89,42.56,66576,0.0,1.0
2018-09-27,42.22,42.23,41.8,42.05,37531,42.22,42.23,41.8,42.05,37531,0.0,1.0
2018-09-28,42.18,42.22,41.67,42.22,75299,42.18,42.22,41.67,42.22,75299,0.0,1.0
2018-10-01,41.8,42.3936,41.8,42.37,105422,41.8,42.3936,41.8,42.37,105422,0.0,1.0
2018-10-02,41.5,42.07,41.39,41.7,49397,41.5,42.07,41.39,41.7,49397,0.0,1.0
2018-10-03,41.91,42.6799,41.45,41.62,74172,41.91,42.6799,41.45,41.62,74172,0.0,1.0
2018-10-04,42.63,43.45,41.83,42.07,104314,42.63,43.45,41.83,42.07,104314,0.0,1.0
2018-10-05,42.66,42.97,42.325,42.57,65392,42.66,42.97,42.325,42.57,65392,0.0,1.0
2018-10-08,43.0,43.15,42.39,42.72,79212,43.0,43.15,42.39,42.72,79212,0.0,1.0
2018-10-09,41.65,43.22,41.37,43.01,103850,41.65,43.22,41.37,43.01,103850,0.0,1.0
2018-10-10,40.73,41.93,40.63,41.66,72905,40.73,41.93,40.63,41.66,72905,0.0,1.0
2018-10-11,39.94,40.87,39.1467,40.61,90428,39.94,40.87,39.1467,40.61,90428,0.0,1.0
2018-10-12,40.82,40.97,40.1771,40.44,61312,40.82,40.97,40.1771,40.44,61312,0.0,1.0
2018-10-15,41.1,41.71,40.52,40.79,78914,41.1,41.71,40.52,40.79,78914,0.0,1.0
2018-10-16,42.21,42.45,41.105,41.3,53316,42.21,42.45,41.105,41.3,53316,0.0,1.0
2018-10-17,41.4,42.87,41.03,42.05,101854,41.4,42.87,41.03,42.05,101854,0.0,1.0
2018-10-18,40.81,41.52,40.0801,41.52,67167,40.81,41.52,40.0801,41.52,67167,0.0,1.0
2018-10-19,41.0,41.5304,39.88,40.8,68291,41.0,41.5304,39.88,40.8,68291,0.0,1.0
2018-10-22,39.51,41.31,38.8101,41.04,93022,39.51,41.31,38.8101,41.04,93022,0.0,1.0
2018-10-23,40.5,40.97,38.01,38.97,97621,40.5,40.97,38.01,38.97,97621,0.0,1.0
2018-10-24,39.51,41.64,39.48,40.52,88802,39.51,41.64,39.48,40.52,88802,0.0,1.0
2018-10-25,36.05,42.66,35.26,42.66,210363,36.05,42.66,35.26,42.66,210363,0.0,1.0
2018-10-26,35.55,35.995,34.5,35.75,128724,35.55,35.995,34.5,35.75,128724,0.0,1.0
2018-10-29,35.01,36.78,34.55,35.97,82033,35.01,36.78,34.55,35.97,82033,0.0,1.0
2018-10-30,36.0,36.13,34.77,35.04,137213,36.0,36.13,34.77,35.04,137213,0.0,1.0
2018-10-31,35.76,36.365,35.68,36.27,128246,35.76,36.365,35.68,36.27,128246,0.0,1.0
2018-11-01,36.28,37.68,35.79,35.89,90846,36.28,37.68,35.79,35.89,90846,0.0,1.0
2018-11-02,36.19,36.94,35.62,36.47,75314,36.19,36.94,35.62,36.47,75314,0.0,1.0
2018-11-05,37.07,37.2,35.76,36.28,85593,37.07,37.2,35.76,36.28,85593,0.0,1.0
2018-11-06,37.68,37.73,36.5675,37.07,41682,37.68,37.73,36.5675,37.07,41682,0.0,1.0
2018-11-07,38.4,38.5,36.9,37.69,80343,38.4,38.5,36.9,37.69,80343,0.0,1.0
2018-11-08,39.37,39.71,37.335,38.3,118059,39.37,39.71,37.335,38.3,118059,0.0,1.0
2018-11-09,38.24,39.1,38.0,39.1,122718,38.24,39.1,38.0,39.1,122718,0.0,1.0
2018-11-12,35.54,38.37,35.44,38.17,219514,35.54,38.37,35.44,38.17,219514,0.0,1.0
2018-11-13,35.82,36.46,34.8472,35.07,80315,35.82,36.46,34.8472,35.07,80315,0.0,1.0
2018-11-14,35.37,36.12,34.87,36.12,80669,35.37,36.12,34.87,36.12,80669,0.0,1.0
2018-11-15,34.91,35.98,34.37,35.23,114289,34.91,35.98,34.37,35.23,114289,0.0,1.0
2018-11-16,35.71,36.05,34.3911,34.48,99291,35.71,36.05,34.3911,34.48,99291,0.0,1.0
2018-11-19,34.88,35.7,34.3068,35.7,68609,34.88,35.7,34.3068,35.7,68609,0.0,1.0
2018-11-20,33.94,35.89,33.64,34.53,112008,33.94,35.89,33.64,34.53,112008,0.0,1.0
2018-11-21,34.28,34.68,33.64,33.77,61129,34.28,34.68,33.64,33.77,61129,0.0,1.0
2018-11-23,34.87,35.55,34.11,34.11,30404,34.87,35.55,34.11,34.11,30404,0.0,1.0
2018-11-26,34.54,35.4,34.235,35.23,95570,34.54,35.4,34.235,35.23,95570,0.0,1.0
2018-11-27,34.6,35.2,33.8685,34.37,90421,34.6,35.2,33.8685,34.37,90421,0.0,1.0
2018-11-28,34.95,34.98,33.7,34.66,86622,34.95,34.98,33.7,34.66,86622,0.0,1.0
2018-11-29,34.38,35.51,34.33,34.81,63480,34.38,35.51,34.33,34.81,63480,0.0,1.0
2018-11-30,34.45,35.095,33.75,34.39,107653,34.45,35.095,33.75,34.39,107653,0.0,1.0
2018-12-03,34.75,35.29,34.35,34.73,103940,34.75,35.29,34.35,34.73,103940,0.0,1.0
2018-12-04,32.645,34.97,32.5521,34.63,104109,32.645,34.97,32.5521,34.63,104109,0.0,1.0
2018-12-06,32.14,33.795,31.7,32.22,117609,32.14,33.795,31.7,32.22,117609,0.0,1.0
2018-12-07,31.6,33.13,31.29,31.97,122447,31.6,33.13,31.29,31.97,122447,0.0,1.0
2018-12-10,31.77,31.82,30.3894,31.65,176757,31.77,31.82,30.3894,31.65,176757,0.0,1.0
2018-12-11,31.31,32.8,30.84,31.96,180790,31.31,32.8,30.84,31.96,180790,0.0,1.0
2018-12-12,31.38,32.35,31.0501,31.69,85913,31.38,32.35,31.0501,31.69,85913,0.0,1.0
2018-12-13,31.18,31.8131,30.731,31.65,129357,31.18,31.8131,30.731,31.65,129357,0.0,1.0
2018-12-14,30.23,31.75,30.13,31.09,122906,30.23,31.75,30.13,31.09,122906,0.0,1.0
2018-12-17,31.93,32.2,30.1,30.12,262152,31.93,32.2,30.1,30.12,262152,0.0,1.0
2018-12-18,32.1,32.81,31.52,32.42,157042,32.1,32.81,31.52,32.42,157042,0.0,1.0
2018-12-19,31.31,33.0435,31.14,31.96,113738,31.31,33.0435,31.14,31.96,113738,0.0,1.0
2018-12-20,30.48,31.35,30.4,31.32,131454,30.48,31.35,30.4,31.32,131454,0.0,1.0
2018-12-21,30.46,32.2,29.67,30.5,524172,30.46,32.2,29.67,30.5,524172,0.0,1.0
2018-12-24,30.16,30.6298,30.03,30.15,47137,30.16,30.6298,30.03,30.15,47137,0.0,1.0
2018-12-26,31.26,31.34,29.5847,30.25,87394,31.26,31.34,29.5847,30.25,87394,0.0,1.0
2018-12-27,31.16,31.19,29.6,30.76,131727,31.16,31.19,29.6,30.76,131727,0.0,1.0
2018-12-28,31.94,32.46,30.57,31.25,158565,31.94,32.46,30.57,31.25,158565,0.0,1.0
2018-12-31,33.61,34.66,31.79,31.93,182936,33.61,34.66,31.79,31.93,182936,0.0,1.0
2019-01-02,34.52,34.61,32.215,32.98,233547,34.52,34.61,32.215,32.98,233547,0.0,1.0
2019-01-03,33.1,34.75,33.1,34.5,99459,33.1,34.75,33.1,34.5,99459,0.0,1.0
2019-01-04,34.23,34.6,33.07,33.37,142337,34.23,34.6,33.07,33.37,142337,0.0,1.0
2019-01-07,34.7,35.2,33.4748,34.49,273938,34.7,35.2,33.4748,34.49,273938,0.0,1.0
2019-01-08,34.63,34.99,33.72,34.92,199662,34.63,34.99,33.72,34.92,199662,0.0,1.0
2019-01-09,34.48,35.26,34.02,34.68,93236,34.48,35.26,34.02,34.68,93236,0.0,1.0
2019-01-10,33.31,34.36,33.1701,34.2,131966,33.31,34.36,33.1701,34.2,131966,0.0,1.0
2019-01-11,34.05,34.14,32.19,33.02,275068,34.05,34.14,32.19,33.02,275068,0.0,1.0
2019-01-14,33.67,34.26,33.05,33.97,122100,33.67,34.26,33.05,33.97,122100,0.0,1.0
2019-01-15,34.09,34.105,33.36,33.68,91284,34.09,34.105,33.36,33.68,91284,0.0,1.0
2019-01-16,34.49,34.49,33.74,34.1,90744,34.49,34.49,33.74,34.1,90744,0.0,1.0
2019-01-17,35.1,35.22,33.3398,33.97,195157,35.1,35.22,33.3398,33.97,195157,0.0,1.0
2019-01-18,35.31,35.74,34.62,35.14,80256,35.31,35.74,34.62,35.14,80256,0.0,1.0
2019-01-22,35.58,35.73,34.816,35.49,83276,35.58,35.73,34.816,35.49,83276,0.0,1.0
2019-01-23,35.67,35.99,34.515,35.69,63378,35.67,35.99,34.515,35.69,63378,0.0,1.0
2019-01-24,36.45,36.83,35.34,35.67,78336,36.45,36.83,35.34,35.67,78336,0.0,1.0
2019-01-25,37.01,37.17,36.4325,36.46,104818,37.01,37.17,36.4325,36.46,104818,0.0,1.0
2019-01-28,37.05,37.1,36.185,36.8,85131,37.05,37.1,36.185,36.8,85131,0.0,1.0
2019-01-29,37.02,37.1499,36.37,37.04,73512,37.02,37.1499,36.37,37.04,73512,0.0,1.0
2019-01-30,37.92,38.1556,37.07,37.07,81696,37.92,38.1556,37.07,37.07,81696,0.0,1.0
2019-01-31,37.99,38.6956,36.98,37.93,119718,37.99,38.6956,36.98,37.93,119718,0.0,1.0
2019-02-01,37.97,38.37,37.69,38.0,39655,37.97,38.37,37.69,38.0,39655,0.0,1.0
2019-02-04,38.1,38.13,37.27,38.13,94869,38.1,38.13,37.27,38.13,94869,0.0,1.0
2019-02-05,38.38,38.7514,38.05,38.17,90365,38.38,38.7514,38.05,38.17,90365,0.0,1.0
2019-02-06,38.63,39.3303,37.86,38.35,106664,38.63,39.3303,37.86,38.35,106664,0.0,1.0
2019-02-07,38.31,39.2475,37.9,38.5,127530,38.31,39.2475,37.9,38.5,127530,0.0,1.0
2019-02-08,38.19,38.41,37.7577,38.1,87710,38.19,38.41,37.7577,38.1,87710,0.0,1.0
2019-02-11,38.32,38.61,38.07,38.25,79142,38.32,38.61,38.07,38.25,79142,0.0,1.0
2019-02-12,39.14,39.26,38.47,38.58,64222,39.14,39.26,38.47,38.58,64222,0.0,1.0
2019-02-13,38.93,39.63,38.865,39.21,209198,38.93,39.63,38.865,39.21,209198,0.0,1.0
2019-02-14,39.07,39.58,38.78,38.78,82942,39.07,39.58,38.78,38.78,82942,0.0,1.0
2019-02-15,39.52,39.98,39.13,39.22,85581,39.52,39.98,39.13,39.22,85581,0.0,1.0
2019-02-19,40.0,40.23,39.31,39.33,105477,40.0,40.23,39.31,39.33,105477,0.0,1.0
2019-02-20,40.05,40.18,39.32,39.65,100895,40.05,40.18,39.32,39.65,100895,0.0,1.0
2019-02-21,40.49,40.71,39.725,40.03,128706,40.49,40.71,39.725,40.03,128706,0.0,1.0
2019-02-22,33.94,37.27,32.26,37.27,470707,33.94,37.27,32.26,37.27,470707,0.0,1.0
2019-02-25,33.37,34.6975,32.79,34.0,225157,33.37,34.6975,32.79,34.0,225157,0.0,1.0
2019-02-26,32.53,33.67,32.44,33.48,221879,32.53,33.67,32.44,33.48,221879,0.0,1.0
2019-02-27,33.19,33.86,32.27,32.27,134391,33.19,33.86,32.27,32.27,134391,0.0,1.0
2019-02-28,32.63,33.36,32.57,33.15,182761,32.63,33.36,32.57,33.15,182761,0.0,1.0
2019-03-01,32.92,33.31,32.66,32.77,208362,32.92,33.31,32.66,32.77,208362,0.0,1.0
2019-03-04,31.34,33.07,31.16,33.05,316496,31.34,33.07,31.16,33.05,316496,0.0,1.0
2019-03-05,31.77,31.9,30.99,31.26,257700,31.77,31.9,30.99,31.26,257700,0.0,1.0
2019-03-06,31.27,32.38,30.7,31.77,283717,31.27,32.38,30.7,31.77,283717,0.0,1.0
2019-03-07,31.14,32.19,30.77,31.26,236592,31.14,32.19,30.77,31.26,236592,0.0,1.0
2019-03-08,30.66,31.295,30.43,30.83,196151,30.66,31.295,30.43,30.83,196151,0.0,1.0
2019-03-11,30.52,30.97,29.46,30.71,300162,30.52,30.97,29.46,30.71,300162,0.0,1.0
2019-03-12,30.57,31.26,30.26,30.54,314473,30.57,31.26,30.26,30.54,314473,0.0,1.0
2019-03-13,29.37,31.2,29.05,30.57,315034,29.37,31.2,29.05,30.57,315034,0.0,1.0
2019-03-14,29.63,30.35,29.37,29.37,153105,29.63,30.35,29.37,29.37,153105,0.0,1.0
2019-03-15,29.96,30.3625,29.51,29.65,904276,29.96,30.3625,29.51,29.65,904276,0.0,1.0
2019-03-18,30.48,30.9,29.6292,29.94,209885,30.48,30.9,29.6292,29.94,209885,0.0,1.0
2019-03-19,30.15,30.67,30.1,30.59,72218,30.15,30.67,30.1,30.59,72218,0.0,1.0
2019-03-20,29.82,30.11,29.55,30.07,150866,29.82,30.11,29.55,30.07,150866,0.0,1.0
2019-03-21,30.08,30.43,29.64,29.67,138516,30.08,30.43,29.64,29.67,138516,0.0,1.0
2019-03-22,29.42,30.13,29.35,29.84,162079,29.42,30.13,29.35,29.84,162079,0.0,1.0
2019-03-25,29.54,29.91,29.14,29.54,119775,29.54,29.91,29.14,29.54,119775,0.0,1.0
2019-03-26,29.7,29.97,29.3075,29.72,133619,29.7,29.97,29.3075,29.72,133619,0.0,1.0
2019-03-27,29.61,29.74,29.01,29.55,119555,29.61,29.74,29.01,29.55,119555,0.0,1.0
2019-03-28,29.86,29.97,29.59,29.59,98904,29.86,29.97,29.59,29.59,98904,0.0,1.0
2019-03-29,30.24,30.34,29.7,29.96,137577,30.24,30.34,29.7,29.96,137577,0.0,1.0
2019-04-01,30.4,30.85,30.08,30.39,139872,30.4,30.85,30.08,30.39,139872,0.0,1.0
2019-04-02,30.7,30.92,30.16,30.34,128780,30.7,30.92,30.16,30.34,128780,0.0,1.0
2019-04-03,30.3,30.98,29.98,30.9,104698,30.3,30.98,29.98,30.9,104698,0.0,1.0
2019-04-04,30.39,30.79,30.07,30.29,144156,30.39,30.79,30.07,30.29,144156,0.0,1.0
2019-04-05,31.16,31.7,30.205,30.42,207266,31.16,31.7,30.205,30.42,207266,0.0,1.0
2019-04-08,31.29,31.45,30.805,31.15,148982,31.29,31.45,30.805,31.15,148982,0.0,1.0
2019-04-09,31.18,31.61,31.04,31.16,162142,31.18,31.61,31.04,31.16,162142,0.0,1.0
2019-04-10,31.72,32.13,31.18,31.18,101265,31.72,32.13,31.18,31.18,101265,0.0,1.0
2019-04-11,31.91,32.19,31.64,31.78,101973,31.91,32.19,31.64,31.78,101973,0.0,1.0
2019-04-12,32.04,32.53,31.95,32.03,118362,32.04,32.53,31.95,32.03,118362,0.0,1.0
2019-04-15,32.13,32.67,32.04,32.04,124389,32.13,32.67,32.04,32.04,124389,0.0,1.0
2019-04-16,32.18,32.2957,31.245,32.22,101172,32.18,32.2957,31.245,32.22,101172,0.0,1.0
2019-04-17,31.16,32.43,31.07,32.34,146233,31.16,32.43,31.07,32.34,146233,0.0,1.0
2019-04-18,31.64,31.71,30.96,31.0,126176,31.64,31.71,30.96,31.0,126176,0.0,1.0
2019-04-22,31.84,32.36,31.5,31.5,151546,31.84,32.36,31.5,31.5,151546,0.0,1.0
2019-04-23,32.77,33.08,31.57,32.05,167110,32.77,33.08,31.57,32.05,167110,0.0,1.0
2019-04-24,32.32,33.12,32.28,32.84,112088,32.32,33.12,32.28,32.84,112088,0.0,1.0
2019-04-25,32.63,33.01,31.85,32.18,137596,32.63,33.01,31.85,32.18,137596,0.0,1.0
2019-04-26,33.14,33.22,32.47,32.85,279978,33.14,33.22,32.47,32.85,279978,0.0,1.0
2019-04-29,33.0,33.46,32.86,33.09,92992,33.0,33.46,32.86,33.09,92992,0.0,1.0
2019-04-30,31.85,33.19,31.66,32.92,267569,31.85,33.19,31.66,32.92,267569,0.0,1.0
2019-05-01,32.79,33.98,31.67,31.73,323281,32.79,33.98,31.67,31.73,323281,0.0,1.0
2019-05-02,33.96,34.09,32.65,32.65,195059,33.96,34.09,32.65,32.65,195059,0.0,1.0
2019-05-03,39.22,40.398,34.5,36.0,512983,39.22,40.398,34.5,36.0,512983,0.0,1.0
2019-05-06,41.14,41.88,38.8089,38.84,339494,41.14,41.88,38.8089,38.84,339494,0.0,1.0
2019-05-07,39.85,40.91,39.3,40.58,207130,39.85,40.91,39.3,40.58,207130,0.0,1.0
2019-05-08,40.68,41.09,39.75,40.0,283371,40.68,41.09,39.75,40.0,283371,0.0,1.0
2019-05-09,39.7,41.04,38.62,39.72,235337,39.7,41.04,38.62,39.72,235337,0.0,1.0
2019-05-10,39.52,40.45,39.24,39.63,303549,39.52,40.45,39.24,39.63,303549,0.0,1.0
2019-05-13,38.36,39.34,38.09,38.53,221110,38.36,39.34,38.09,38.53,221110,0.0,1.0
2019-05-14,38.3,39.16,38.16,38.37,346934,38.3,39.16,38.16,38.37,346934,0.0,1.0
2019-05-15,38.22,38.59,37.6,37.94,141331,38.22,38.59,37.6,37.94,141331,0.0,1.0
2019-05-16,37.01,38.73,36.7,38.45,278230,37.01,38.73,36.7,38.45,278230,0.0,1.0
2019-05-17,36.93,37.39,36.55,36.62,243425,36.93,37.39,36.55,36.62,243425,0.0,1.0
2019-05-20,37.18,37.99,35.67,36.82,224129,37.18,37.99,35.67,36.82,224129,0.0,1.0
2019-05-21,37.69,38.51,37.16,37.4,174152,37.69,38.51,37.16,37.4,174152,0.0,1.0
2019-05-22,37.47,38.18,37.26,37.64,94664,37.47,38.18,37.26,37.64,94664,0.0,1.0
2019-05-23,37.28,37.615,36.32,37.19,159230,37.28,37.615,36.32,37.19,159230,0.0,1.0
2019-05-24,38.09,38.54,37.34,37.5,149526,38.09,38.54,37.34,37.5,149526,0.0,1.0
2019-05-28,38.2,38.67,38.15,38.17,107536,38.2,38.67,38.15,38.17,107536,0.0,1.0
2019-05-29,38.42,38.67,37.87,37.93,125341,38.42,38.67,37.87,37.93,125341,0.0,1.0
2019-05-30,38.51,39.02,38.25,38.85,88401,38.51,39.02,38.25,38.85,88401,0.0,1.0
2019-05-31,38.0,38.57,37.69,38.22,91250,38.0,38.57,37.69,38.22,91250,0.0,1.0
2019-06-03,38.53,39.12,37.97,37.97,140230,38.53,39.12,37.97,37.97,140230,0.0,1.0
2019-06-04,39.3,39.605,38.71,38.82,195193,39.3,39.605,38.71,38.82,195193,0.0,1.0
2019-06-05,39.41,39.86,38.645,39.48,114465,39.41,39.86,38.645,39.48,114465,0.0,1.0
2019-06-06,39.35,39.84,38.9,39.62,78931,39.35,39.84,38.9,39.62,78931,0.0,1.0
2019-06-07,40.18,40.33,39.2,39.52,95229,40.18,40.33,39.2,39.52,95229,0.0,1.0
2019-06-10,39.95,40.69,39.52,40.24,113633,39.95,40.69,39.52,40.24,113633,0.0,1.0
2019-06-11,39.71,40.5,39.5,39.91,178433,39.71,40.5,39.5,39.91,178433,0.0,1.0
2019-06-12,40.48,40.59,39.66,39.99,68616,40.48,40.59,39.66,39.99,68616,0.0,1.0
2019-06-13,40.38,40.82,39.7,40.78,128428,40.38,40.82,39.7,40.78,128428,0.0,1.0
2019-06-14,39.77,40.41,39.55,40.41,121658,39.77,40.41,39.55,40.41,121658,0.0,1.0
2019-06-17,40.52,40.74,39.8,40.16,160545,40.52,40.74,39.8,40.16,160545,0.0,1.0
2019-06-18,40.48,41.43,40.22,40.87,241525,40.48,41.43,40.22,40.87,241525,0.0,1.0
2019-06-19,40.01,40.53,39.8,40.47,157532,40.01,40.53,39.8,40.47,157532,0.0,1.0
2019-06-20,40.41,40.46,39.9,40.3,85110,40.41,40.46,39.9,40.3,85110,0.0,1.0
2019-06-21,40.19,40.5,39.81,40.19,266462,40.19,40.5,39.81,40.19,266462,0.0,1.0
2019-06-24,38.84,40.05,38.53,40.0,130017,38.84,40.05,38.53,40.0,130017,0.0,1.0
2019-06-25,38.61,39.23,38.49,38.75,128619,38.61,39.23,38.49,38.75,128619,0.0,1.0
2019-06-26,38.72,38.9075,38.14,38.77,112543,38.72,38.9075,38.14,38.77,112543,0.0,1.0
2019-06-27,39.43,39.43,38.15,38.68,134031,39.43,39.43,38.15,38.68,134031,0.0,1.0
2019-06-28,40.62,40.8,39.5182,39.94,267065,40.62,40.8,39.5182,39.94,267065,0.0,1.0
2019-07-01,40.47,40.85,39.855,40.72,122926,40.47,40.85,39.855,40.72,122926,0.0,1.0
2019-07-02,40.66,40.71,39.6809,40.62,155354,40.66,40.71,39.6809,40.62,155354,0.0,1.0
2019-07-03,41.44,41.44,40.1,40.68,116760,41.44,41.44,40.1,40.68,116760,0.0,1.0
2019-07-05,41.16,42.115,40.76,41.4,178159,41.16,42.115,40.76,41.4,178159,0.0,1.0
2019-07-08,40.67,41.27,40.49,41.1,126041,40.67,41.27,40.49,41.1,126041,0.0,1.0
2019-07-09,40.96,40.97,40.38,40.58,110368,40.96,40.97,40.38,40.58,110368,0.0,1.0
2019-07-10,40.94,41.22,40.52,41.12,111091,40.94,41.22,40.52,41.12,111091,0.0,1.0
2019-07-11,40.11,41.39,39.86,41.39,114689,40.11,41.39,39.86,41.39,114689,0.0,1.0
2019-07-12,40.05,40.24,39.45,40.04,86682,40.05,40.24,39.45,40.04,86682,0.0,1.0
2019-07-15,40.34,40.78,39.49,40.17,119342,40.34,40.78,39.49,40.17,119342,0.0,1.0
2019-07-16,40.77,41.34,40.07,40.21,119336,40.77,41.34,40.07,40.21,119336,0.0,1.0
2019-07-17,40.87,41.18,40.33,40.83,108164,40.87,41.18,40.33,40.83,108164,0.0,1.0
2019-07-18,41.08,41.35,40.445,40.91,86525,41.08,41.35,40.445,40.91,86525,0.0,1.0
2019-07-19,40.62,41.45,40.58,40.91,113295,40.62,41.45,40.58,40.91,113295,0.0,1.0
2019-07-22,40.96,41.18,40.64,40.65,158759,40.96,41.18,40.64,40.65,158759,0.0,1.0
2019-07-23,40.74,41.05,40.035,41.05,140930,40.74,41.05,40.035,41.05,140930,0.0,1.0
2019-07-24,40.82,41.12,39.7,40.52,154108,40.82,41.12,39.7,40.52,154108,0.0,1.0
2019-07-25,52.6,56.31,47.13,47.5,1435718,52.6,56.31,47.13,47.5,1435718,0.0,1.0
2019-07-26,55.85,56.79,53.38,53.46,492554,55.85,56.79,53.38,53.46,492554,0.0,1.0
2019-07-29,53.36,56.06,51.32,55.44,516620,53.36,56.06,51.32,55.44,516620,0.0,1.0
2019-07-30,53.52,54.3,52.97,53.67,507988,53.52,54.3,52.97,53.67,507988,0.0,1.0
2019-07-31,55.09,57.51,53.29,53.29,343163,55.09,57.51,53.29,53.29,343163,0.0,1.0
2019-08-01,54.8,55.71,54.33,55.01,386581,54.8,55.71,54.33,55.01,386581,0.0,1.0
2019-08-02,54.98,55.64,54.195,54.38,240987,54.98,55.64,54.195,54.38,240987,0.0,1.0
2019-08-05,54.46,54.88,53.48,54.7,218582,54.46,54.88,53.48,54.7,218582,0.0,1.0
2019-08-06,55.3,55.5,53.67,54.87,179748,55.3,55.5,53.67,54.87,179748,0.0,1.0
2019-08-07,55.5,56.1,54.06,54.93,259433,55.5,56.1,54.06,54.93,259433,0.0,1.0
2019-08-08,56.58,57.9517,55.972,56.04,205245,56.58,57.9517,55.972,56.04,205245,0.0,1.0
2019-08-09,56.26,56.82,55.75,56.44,177235,56.26,56.82,55.75,56.44,177235,0.0,1.0
2019-08-12,56.22,57.3,55.655,56.04,121867,56.22,57.3,55.655,56.04,121867,0.0,1.0
2019-08-13,56.58,57.045,55.95,56.22,134013,56.58,57.045,55.95,56.22,134013,0.0,1.0
2019-08-14,54.85,56.58,54.6,55.72,223153,54.85,56.58,54.6,55.72,223153,0.0,1.0
2019-08-15,55.15,55.89,54.79,55.2,146903,55.15,55.89,54.79,55.2,146903,0.0,1.0
2019-08-16,56.21,56.69,55.6,55.64,135461,56.21,56.69,55.6,55.64,135461,0.0,1.0
2019-08-19,57.47,58.72,56.09,56.82,204220,57.47,58.72,56.09,56.82,204220,0.0,1.0
2019-08-20,55.68,58.93,55.455,57.69,159049,55.68,58.93,55.455,57.69,159049,0.0,1.0
2019-08-21,56.99,57.19,55.35,56.47,322118,56.99,57.19,55.35,56.47,322118,0.0,1.0
2019-08-22,56.76,57.46,55.72,57.17,166896,56.76,57.46,55.72,57.17,166896,0.0,1.0
2019-08-23,55.91,57.32,54.4653,56.51,134754,55.91,57.32,54.4653,56.51,134754,0.0,1.0
2019-08-26,57.32,57.6,55.76,56.28,140201,57.32,57.6,55.76,56.28,140201,0.0,1.0
2019-08-27,56.23,57.83,56.03,57.56,110903,56.23,57.83,56.03,57.56,110903,0.0,1.0
2019-08-28,57.15,57.8115,56.01,56.4,190349,57.15,57.8115,56.01,56.4,190349,0.0,1.0
2019-08-29,57.4,58.13,56.3,57.42,81758,57.4,58.13,56.3,57.42,81758,0.0,1.0
2019-08-30,56.76,57.55,56.12,57.55,91222,56.76,57.55,56.12,57.55,91222,0.0,1.0
2019-09-03,55.55,57.6,54.75,56.49,167715,55.55,57.6,54.75,56.49,167715,0.0,1.0
2019-09-04,55.85,56.365,54.79,56.0,163697,55.85,56.365,54.79,56.0,163697,0.0,1.0
2019-09-05,55.77,56.37,55.0,56.25,113711,55.77,56.37,55.0,56.25,113711,0.0,1.0
2019-09-06,55.2,56.33,55.06,55.81,87935,55.2,56.33,55.06,55.81,87935,0.0,1.0
2019-09-09,55.1,55.49,54.085,55.28,177159,55.1,55.49,54.085,55.28,177159,0.0,1.0
2019-09-10,55.61,55.95,52.5,55.03,125373,55.61,55.95,52.5,55.03,125373,0.0,1.0
2019-09-11,55.57,56.0,54.56,55.71,109871,55.57,56.0,54.56,55.71,109871,0.0,1.0
2019-09-12,54.86,56.0,54.77,55.77,152195,54.86,56.0,54.77,55.77,152195,0.0,1.0
2019-09-13,53.91,55.33,52.55,55.09,133504,53.91,55.33,52.55,55.09,133504,0.0,1.0
2019-09-16,54.27,54.74,53.7,53.81,120286,54.27,54.74,53.7,53.81,120286,0.0,1.0
2019-09-17,54.49,54.87,53.47,54.3,120346,54.49,54.87,53.47,54.3,120346,0.0,1.0
2019-09-18,54.32,55.32,53.59,54.85,159438,54.32,55.32,53.59,54.85,159438,0.0,1.0
2019-09-19,53.73,54.54,53.525,54.35,225272,53.73,54.54,53.525,54.35,225272,0.0,1.0
2019-09-20,53.12,54.6064,53.03,53.9,420194,53.12,54.6064,53.03,53.9,420194,0.0,1.0
2019-09-23,52.92,53.82,51.0242,51.86,189566,52.92,53.82,51.0242,51.86,189566,0.0,1.0
2019-09-24,52.75,55.64,52.7,53.85,158770,52.75,55.64,52.7,53.85,158770,0.0,1.0
2019-09-25,53.1,53.63,52.315,52.43,229712,53.1,53.63,52.315,52.43,229712,0.0,1.0
2019-09-26,53.43,54.32,52.47,53.4,176220,53.43,54.32,52.47,53.4,176220,0.0,1.0
2019-09-27,53.91,55.89,53.43,53.43,165885,53.91,55.89,53.43,53.43,165885,0.0,1.0
2019-09-30,54.89,55.81,53.47,53.99,168970,54.89,55.81,53.47,53.99,168970,0.0,1.0
2019-10-01,57.59,58.0,55.22,55.35,243633,57.59,58.0,55.22,55.35,243633,0.0,1.0
2019-10-02,56.97,58.27,56.6151,57.25,203133,56.97,58.27,56.6151,57.25,203133,0.0,1.0
2019-10-03,56.06,57.84,55.34,56.64,131861,56.06,57.84,55.34,56.64,131861,0.0,1.0
2019-10-04,57.07,57.61,56.1,56.1,146196,57.07,57.61,56.1,56.1,146196,0.0,1.0
2019-10-07,56.87,57.35,56.42,57.07,151343,56.87,57.35,56.42,57.07,151343,0.0,1.0
2019-10-08,56.69,57.515,55.75,56.41,156553,56.69,57.515,55.75,56.41,156553,0.0,1.0
2019-10-09,55.74,57.55,55.68,56.95,96440,55.74,57.55,55.68,56.95,96440,0.0,1.0
2019-10-10,56.28,56.7,55.77,56.03,138180,56.28,56.7,55.77,56.03,138180,0.0,1.0
2019-10-11,57.11,59.76,56.81,57.0,166355,57.11,59.76,56.81,57.0,166355,0.0,1.0
2019-10-14,56.96,57.36,56.18,56.75,117218,56.96,57.36,56.18,56.75,117218,0.0,1.0
2019-10-15,57.4,58.04,56.79,57.2,108257,57.4,58.04,56.79,57.2,108257,0.0,1.0
2019-10-16,58.07,58.43,56.855,57.23,101989,58.07,58.43,56.855,57.23,101989,0.0,1.0
2019-10-17,58.28,59.39,58.15,58.15,114621,58.28,59.39,58.15,58.15,114621,0.0,1.0
2019-10-18,57.87,59.59,57.75,58.08,106723,57.87,59.59,57.75,58.08,106723,0.0,1.0
2019-10-21,56.97,58.9399,56.5001,58.36,112116,56.97,58.9399,56.5001,58.36,112116,0.0,1.0
2019-10-22,55.97,57.35,55.96,57.22,204687,55.97,57.35,55.96,57.22,204687,0.0,1.0
2019-10-23,55.55,56.47,55.01,56.03,154037,55.55,56.47,55.01,56.03,154037,0.0,1.0
2019-10-24,54.27,55.76,53.935,55.76,185531,54.27,55.76,53.935,55.76,185531,0.0,1.0
2019-10-25,73.36,75.715,62.12,63.0,1221167,73.36,75.715,62.12,63.0,1221167,0.0,1.0
2019-10-28,70.05,74.9999,67.05,74.19,452854,70.05,74.9999,67.05,74.19,452854,0.0,1.0
2019-10-29,67.51,69.89,67.0544,69.76,296083,67.51,69.89,67.0544,69.76,296083,0.0,1.0
2019-10-30,69.67,70.59,67.455,67.88,207240,69.67,70.59,67.455,67.88,207240,0.0,1.0
2019-10-31,70.39,70.96,69.38,70.01,223727,70.39,70.96,69.38,70.01,223727,0.0,1.0
2019-11-01,68.53,71.05,68.46,70.85,179028,68.53,71.05,68.46,70.85,179028,0.0,1.0
2019-11-04,66.73,69.01,66.63,69.01,189948,66.73,69.01,66.63,69.01,189948,0.0,1.0
2019-11-05,62.61,67.09,62.01,64.68,275025,62.61,67.09,62.01,64.68,275025,0.0,1.0
2019-11-06,60.48,62.34,60.28,62.3,195629,60.48,62.34,60.28,62.3,195629,0.0,1.0
2019-11-07,60.41,61.43,60.16,60.92,134355,60.41,61.43,60.16,60.92,134355,0.0,1.0
2019-11-08,60.22,60.49,58.98,60.13,158917,60.22,60.49,58.98,60.13,158917,0.0,1.0
2019-11-11,60.23,60.54,59.31,60.01,130848,60.23,60.54,59.31,60.01,130848,0.0,1.0
2019-11-12,60.45,61.39,60.18,60.23,98707,60.45,61.39,60.18,60.23,98707,0.0,1.0
2019-11-13,60.53,60.87,58.945,59.98,124023,60.53,60.87,58.945,59.98,124023,0.0,1.0
2019-11-14,59.77,60.91,59.76,60.8,85003,59.77,60.91,59.76,60.8,85003,0.0,1.0
2019-11-15,60.01,60.43,58.63,60.11,87225,60.01,60.43,58.63,60.11,87225,0.0,1.0
2019-11-18,60.09,60.8,59.9012,59.92,87046,60.09,60.8,59.9012,59.92,87046,0.0,1.0
2019-11-19,60.13,61.25,60.13,60.46,101634,60.13,61.25,60.13,60.46,101634,0.0,1.0
2019-11-20,58.5,61.03,58.29,59.75,140798,58.5,61.03,58.29,59.75,140798,0.0,1.0
2019-11-21,58.23,58.55,57.1,58.34,121648,58.23,58.55,57.1,58.34,121648,0.0,1.0
2019-11-22,57.6,58.36,57.38,58.15,110980,57.6,58.36,57.38,58.15,110980,0.0,1.0
2019-11-25,58.37,58.785,57.6319,57.67,105800,58.37,58.785,57.6319,57.67,105800,0.0,1.0
2019-11-26,57.61,58.4439,57.455,58.38,112747,57.61,58.4439,57.455,58.38,112747,0.0,1.0
2019-11-27,57.5,58.33,57.17,57.93,99078,57.5,58.33,57.17,57.93,99078,0.0,1.0
2019-11-29,57.8,57.94,56.7,57.27,50156,57.8,57.94,56.7,57.27,50156,0.0,1.0
2019-12-02,56.57,58.0,56.03,57.6,162260,56.57,58.0,56.03,57.6,162260,0.0,1.0
2019-12-03,56.89,57.175,55.14,56.48,182722,56.89,57.175,55.14,56.48,182722,0.0,1.0
2019-12-04,57.06,57.97,56.91,57.0,136690,57.06,57.97,56.91,57.0,136690,0.0,1.0
2019-12-05,57.05,57.89,56.68,57.18,171827,57.05,57.89,56.68,57.18,171827,0.0,1.0
2019-12-06,57.48,58.73,57.01,57.08,149510,57.48,58.73,57.01,57.08,149510,0.0,1.0
2019-12-09,55.54,58.195,55.44,57.33,149755,55.54,58.195,55.44,57.33,149755,0.0,1.0
2019-12-10,55.42,56.81,54.82,55.47,134772,55.42,56.81,54.82,55.47,134772,0.0,1.0
2019-12-11,54.25,55.78,53.97,55.57,119911,54.25,55.78,53.97,55.57,119911,0.0,1.0
2019-12-12,53.5,54.98,53.31,54.18,93084,53.5,54.98,53.31,54.18,93084,0.0,1.0
2019-12-13,53.15,53.6692,52.08,53.49,240027,53.15,53.6692,52.08,53.49,240027,0.0,1.0
2019-12-16,53.81,54.99,53.33,53.57,165492,53.81,54.99,53.33,53.57,165492,0.0,1.0
2019-12-17,54.34,54.49,53.54,54.0,100594,54.34,54.49,53.54,54.0,100594,0.0,1.0
2019-12-18,53.36,54.795,53.07,54.44,164684,53.36,54.795,53.07,54.44,164684,0.0,1.0
2019-12-19,53.12,53.7275,52.64,53.43,79603,53.12,53.7275,52.64,53.43,79603,0.0,1.0
2019-12-20,52.43,53.22,52.27,53.22,707472,52.43,53.22,52.27,53.22,707472,0.0,1.0
2019-12-23,52.29,52.65,51.37,52.44,191095,52.29,52.65,51.37,52.44,191095,0.0,1.0
2019-12-24,53.0,53.13,51.88,52.33,45027,53.0,53.13,51.88,52.33,45027,0.0,1.0
2019-12-26,52.99,53.13,52.31,52.82,125088,52.99,53.13,52.31,52.82,125088,0.0,1.0
2019-12-27,52.83,53.4,52.29,52.89,142578,52.83,53.4,52.29,52.89,142578,0.0,1.0
2019-12-30,52.27,53.305,51.89,52.9,127069,52.27,53.305,51.89,52.9,127069,0.0,1.0
2019-12-31,51.85,53.055,51.8,52.1,131804,51.85,53.055,51.8,52.1,131804,0.0,1.0
2020-01-02,52.4,52.69,51.15,52.1,131518,52.4,52.69,51.15,52.1,131518,0.0,1.0
2020-01-03,51.68,52.265,51.26,51.8,132304,51.68,52.265,51.26,51.8,132304,0.0,1.0
2020-01-06,54.06,55.1,51.54,52.4,266457,54.06,55.1,51.54,52.4,266457,0.0,1.0
2020-01-07,52.92,54.07,52.14,53.64,137993,52.92,54.07,52.14,53.64,137993,0.0,1.0
2020-01-08,51.89,53.13,51.61,53.13,125165,51.89,53.13,51.61,53.13,125165,0.0,1.0
2020-01-09,50.13,52.01,50.0,52.01,157136,50.13,52.01,50.0,52.01,157136,0.0,1.0
2020-01-10,49.8,52.08,49.71,52.08,189632,49.8,52.08,49.71,52.08,189632,0.0,1.0
2020-01-13,49.73,50.31,49.0,50.03,183351,49.73,50.31,49.0,50.03,183351,0.0,1.0
2020-01-14,49.43,49.61,48.42,49.51,240812,49.43,49.61,48.42,49.51,240812,0.0,1.0
2020-01-15,47.78,49.73,47.68,49.32,179541,47.78,49.73,47.68,49.32,179541,0.0,1.0
2020-01-16,47.11,48.24,45.33,47.88,209145,47.11,48.24,45.33,47.88,209145,0.0,1.0
2020-01-17,45.43,47.44,45.26,47.44,114496,45.43,47.44,45.26,47.44,114496,0.0,1.0
2020-01-21,45.89,47.5,45.18,46.6,235996,45.89,47.5,45.18,46.6,235996,0.0,1.0
2020-01-22,45.71,46.11,45.0,45.89,461094,45.71,46.11,45.0,45.89,461094,0.0,1.0
2020-01-23,45.97,46.2,45.16,45.53,202713,45.97,46.2,45.16,45.53,202713,0.0,1.0
2020-01-24,43.89,45.97,43.41,45.78,206192,43.89,45.97,43.41,45.78,206192,0.0,1.0
2020-01-27,44.46,44.71,43.19,43.46,179822,44.46,44.71,43.19,43.46,179822,0.0,1.0
2020-01-28,45.21,45.34,44.21,44.75,174468,45.21,45.34,44.21,44.75,174468,0.0,1.0
2020-01-29,45.13,45.96,44.55,45.27,238267,45.13,45.96,44.55,45.27,238267,0.0,1.0
2020-01-30,42.93,45.3,42.7,44.65,180437,42.93,45.3,42.7,44.65,180437,0.0,1.0
2020-01-31,41.11,43.07,40.79,42.64,183856,41.11,43.07,40.79,42.64,183856,0.0,1.0
2020-02-03,40.25,41.37,39.94,41.29,268402,40.25,41.37,39.94,41.29,268402,0.0,1.0
2020-02-04,40.59,40.98,39.97,40.39,206786,40.59,40.98,39.97,40.39,206786,0.0,1.0
2020-02-05,42.43,42.44,40.69,40.69,157961,42.43,42.44,40.69,40.69,157961,0.0,1.0
2020-02-06,42.34,42.945,42.06,42.56,144053,42.34,42.945,42.06,42.56,144053,0.0,1.0
2020-02-07,41.36,42.0,40.93,42.0,149135,41.36,42.0,40.93,42.0,149135,0.0,1.0
2020-02-10,41.87,42.02,41.225,41.24,122002,41.87,42.02,41.225,41.24,122002,0.0,1.0
2020-02-11,41.84,42.0023,41.28,41.87,113536,41.84,42.0023,41.28,41.87,113536,0.0,1.0
2020-02-12,42.0,42.14,41.47,42.02,113955,42.0,42.14,41.47,42.02,113955,0.0,1.0
2020-02-13,41.52,42.3564,41.32,42.23,83176,41.52,42.3564,41.32,42.23,83176,0.0,1.0
2020-02-14,41.48,42.218,41.12,41.49,106063,41.48,42.218,41.12,41.49,106063,0.0,1.0
2020-02-18,42.41,42.87,41.08,41.31,176152,42.41,42.87,41.08,41.31,176152,0.0,1.0
2020-02-19,42.57,42.89,41.815,42.38,146758,42.57,42.89,41.815,42.38,146758,0.0,1.0
2020-02-20,42.0,42.53,41.26,42.53,250753,42.0,42.53,41.26,42.53,250753,0.0,1.0
2020-02-21,42.75,45.35,41.305,43.93,374943,42.75,45.35,41.305,43.93,374943,0.0,1.0
2020-02-24,42.61,42.96,40.15,41.22,255028,42.61,42.96,40.15,41.22,255028,0.0,1.0
2020-02-25,42.605,43.26,42.03,42.73,440787,42.605,43.26,42.03,42.73,440787,0.0,1.0
2020-02-26,42.25,43.77,42.06,42.74,169049,42.25,43.77,42.06,42.74,169049,0.0,1.0
2020-02-27,41.12,42.8,40.66,41.56,305879,41.12,42.8,40.66,41.56,305879,0.0,1.0
2020-02-28,41.76,41.86,40.3642,40.5,323844,41.76,41.86,40.3642,40.5,323844,0.0,1.0
2020-03-02,42.56,42.72,41.1547,41.69,257109,42.56,42.72,41.1547,41.69,257109,0.0,1.0
2020-03-03,42.15,42.795,41.42,42.29,301781,42.15,42.795,41.42,42.29,301781,0.0,1.0
2020-03-04,43.06,43.51,42.41,42.41,204733,43.06,43.51,42.41,42.41,204733,0.0,1.0
2020-03-05,42.91,43.59,42.405,42.51,263277,42.91,43.59,42.405,42.51,263277,0.0,1.0
2020-03-06,41.41,43.565,40.63,42.25,192381,41.41,43.565,40.63,42.25,192381,0.0,1.0
2020-03-09,37.53,40.09,37.48,39.93,263258,37.53,40.09,37.48,39.93,263258,0.0,1.0
2020-03-10,37.76,38.38,34.655,38.38,213843,37.76,38.38,34.655,38.38,213843,0.0,1.0
2020-03-11,36.39,37.29,36.08,37.14,211197,36.39,37.29,36.08,37.14,211197,0.0,1.0
2020-03-12,30.27,34.84,29.78,34.84,258314,30.27,34.84,29.78,34.84,258314,0.0,1.0
2020-03-13,31.94,32.0,27.545,31.23,281412,31.94,32.0,27.545,31.23,281412,0.0,1.0
2020-03-16,26.77,30.99,26.55,28.51,348069,26.77,30.99,26.55,28.51,348069,0.0,1.0
2020-03-17,25.23,28.6259,23.88,27.32,357720,25.23,28.6259,23.88,27.32,357720,0.0,1.0
2020-03-18,22.38,25.675,22.26,24.26,242437,22.38,25.675,22.26,24.26,242437,0.0,1.0
2020-03-19,25.46,26.285,22.01,22.42,308971,25.46,26.285,22.01,22.42,308971,0.0,1.0
2020-03-20,25.74,27.29,24.57,25.69,313422,25.74,27.29,24.57,25.69,313422,0.0,1.0
2020-03-23,25.39,27.34,24.54,25.08,238011,25.39,27.34,24.54,25.08,238011,0.0,1.0
2020-03-24,27.65,27.73,25.83,26.3,163608,27.65,27.73,25.83,26.3,163608,0.0,1.0
2020-03-25,28.99,29.77,26.43,27.54,201449,28.99,29.77,26.43,27.54,201449,0.0,1.0
2020-03-26,29.14,30.91,28.38,29.13,187466,29.14,30.91,28.38,29.13,187466,0.0,1.0
2020-03-27,29.29,30.08,27.67,28.75,219677,29.29,30.08,27.67,28.75,219677,0.0,1.0
2020-03-30,28.53,28.98,27.48,28.87,117756,28.53,28.98,27.48,28.87,117756,0.0,1.0
2020-03-31,28.91,29.57,28.035,28.2,157309,28.91,29.57,28.035,28.2,157309,0.0,1.0
2020-04-01,28.47,30.04,27.38,28.56,168320,28.47,30.04,27.38,28.56,168320,0.0,1.0
2020-04-02,29.68,29.7569,27.98,28.37,180673,29.68,29.7569,27.98,28.37,180673,0.0,1.0
2020-04-03,27.83,30.965,27.545,29.56,100742,27.83,30.965,27.545,29.56,100742,0.0,1.0
2020-04-06,29.09,29.88,28.1,28.91,149466,29.09,29.88,28.1,28.91,149466,0.0,1.0
2020-04-07,28.11,30.54,27.85,30.0,173768,28.11,30.54,27.85,30.0,173768,0.0,1.0
2020-04-08,30.91,30.91,28.19,28.61,120801,30.91,30.91,28.19,28.61,120801,0.0,1.0
2020-04-09,32.83,33.29,30.9,31.77,155348,32.83,33.29,30.9,31.77,155348,0.0,1.0
2020-04-13,30.08,33.02,29.6665,33.0,102958,30.08,33.02,29.6665,33.0,102958,0.0,1.0
2020-04-14,31.28,31.465,29.27,30.32,160091,31.28,31.465,29.27,30.32,160091,0.0,1.0
2020-04-15,29.56,30.57,29.422,30.57,200063,29.56,30.57,29.422,30.57,200063,0.0,1.0
2020-04-16,30.41,30.63,29.45,30.04,157841,30.41,30.63,29.45,30.04,157841,0.0,1.0
2020-04-17,32.44,32.46,30.74,31.17,117726,32.44,32.46,30.74,31.17,117726,0.0,1.0
2020-04-20,32.71,33.62,31.57,31.6,176497,32.71,33.62,31.57,31.6,176497,0.0,1.0
2020-04-21,32.79,33.46,30.591,32.14,138281,32.79,33.46,30.591,32.14,138281,0.0,1.0
2020-04-22,31.37,33.88,31.3,33.28,89572,31.37,33.88,31.3,33.28,89572,0.0,1.0
2020-04-23,32.8,33.27,31.4,31.63,179435,32.8,33.27,31.4,31.63,179435,0.0,1.0
2020-04-24,33.4,33.75,31.84,32.81,132021,33.4,33.75,31.84,32.81,132021,0.0,1.0
2020-04-27,34.85,35.68,33.73,33.73,104229,34.85,35.68,33.73,33.73,104229,0.0,1.0
2020-04-28,33.21,35.6,33.21,35.6,94522,33.21,35.6,33.21,35.6,94522,0.0,1.0
2020-04-29,35.84,36.03,33.38,34.21,154324,35.84,36.03,33.38,34.21,154324,0.0,1.0
2020-04-30,33.23,34.94,32.35,34.94,129770,33.23,34.94,32.35,34.94,129770,0.0,1.0
2020-05-01,32.31,34.18,31.24,32.52,143432,32.31,34.18,31.24,32.52,143432,0.0,1.0
2020-05-04,32.95,33.5,31.83,32.09,165305,32.95,33.5,31.83,32.09,165305,0.0,1.0
2020-05-05,34.07,37.4,33.35,33.55,262771,34.07,37.4,33.35,33.55,262771,0.0,1.0
2020-05-06,33.89,34.52,33.26,33.96,134445,33.89,34.52,33.26,33.96,134445,0.0,1.0
2020-05-07,34.55,35.25,33.06,34.53,205015,34.55,35.25,33.06,34.53,205015,0.0,1.0
2020-05-08,30.54,33.5,29.47,31.01,425016,30.54,33.5,29.47,31.01,425016,0.0,1.0
2020-05-11,31.27,32.24,29.75,30.3,193347,31.27,32.24,29.75,30.3,193347,0.0,1.0
2020-05-12,29.77,31.68,29.66,31.2,268352,29.77,31.68,29.66,31.2,268352,0.0,1.0
2020-05-13,28.95,29.94,28.38,29.79,155530,28.95,29.94,28.38,29.79,155530,0.0,1.0
2020-05-14,29.21,29.44,27.535,28.13,187474,29.21,29.44,27.535,28.13,187474,0.0,1.0
2020-05-15,30.2,30.61,28.575,29.06,191961,30.2,30.61,28.575,29.06,191961,0.0,1.0
2020-05-18,33.58,33.68,31.1,31.2,252506,33.58,33.68,31.1,31.2,252506,0.0,1.0
2020-05-19,32.6,34.01,32.15,33.39,166289,32.6,34.01,32.15,33.39,166289,0.0,1.0
2020-05-20,33.19,33.7,32.88,33.02,173863,33.19,33.7,32.88,33.02,173863,0.0,1.0
2020-05-21,32.64,33.4583,32.56,33.29,122564,32.64,33.4583,32.56,33.29,122564,0.0,1.0
2020-05-22,33.37,33.49,32.34,32.71,100695,33.37,33.49,32.34,32.71,100695,0.0,1.0
2020-05-26,33.59,34.48,33.41,34.21,222462,33.59,34.48,33.41,34.21,222462,0.0,1.0
2020-05-27,34.97,35.25,33.19,34.18,152357,34.97,35.25,33.19,34.18,152357,0.0,1.0
2020-05-28,34.18,35.785,34.06,35.14,199485,34.18,35.785,34.06,35.14,199485,0.0,1.0
2020-05-29,33.53,34.23,32.14,33.88,165109,33.53,34.23,32.14,33.88,165109,0.0,1.0
2020-06-01,33.91,34.68,33.12,33.65,143670,33.91,34.68,33.12,33.65,143670,0.0,1.0
2020-06-02,34.84,35.34,33.2598,34.13,122493,34.84,35.34,33.2598,34.13,122493,0.0,1.0
2020-06-03,33.14,35.25,32.72,34.43,241432,33.14,35.25,32.72,34.43,241432,0.0,1.0
2020-06-04,34.73,35.55,33.01,33.48,168775,34.73,35.55,33.01,33.48,168775,0.0,1.0
2020-06-05,36.96,36.96,35.26,35.9,182030,36.96,36.96,35.26,35.9,182030,0.0,1.0
2020-06-08,37.28,38.1686,36.93,37.5,168967,37.28,38.1686,36.93,37.5,168967,0.0,1.0
2020-06-09,37.01,37.36,36.2,36.86,164120,37.01,37.36,36.2,36.86,164120,0.0,1.0
2020-06-10,36.33,37.13,35.89,36.79,176497,36.33,37.13,35.89,36.79,176497,0.0,1.0
2020-06-11,32.55,35.16,32.54,35.16,166816,32.55,35.16,32.54,35.16,166816,0.0,1.0
2020-06-12,33.13,35.1127,31.55,33.7,127060,33.13,35.1127,31.55,33.7,127060,0.0,1.0
2020-06-15,33.98,34.79,31.64,32.0,100987,33.98,34.79,31.64,32.0,100987,0.0,1.0
2020-06-16,34.8,35.56,33.97,34.91,131457,34.8,35.56,33.97,34.91,131457,0.0,1.0
2020-06-17,33.82,35.16,33.37,34.53,101060,33.82,35.16,33.37,34.53,101060,0.0,1.0
2020-06-18,34.22,34.75,33.51,33.51,75872,34.22,34.75,33.51,33.51,75872,0.0,1.0
2020-06-19,34.33,35.11,34.065,34.72,142294,34.33,35.11,34.065,34.72,142294,0.0,1.0
2020-06-22,34.73,34.87,32.83,34.2,159630,34.73,34.87,32.83,34.2,159630,0.0,1.0
2020-06-23,36.03,36.56,35.22,35.22,122480,36.03,36.56,35.22,35.22,122480,0.0,1.0
2020-06-24,33.8,35.7,33.75,35.7,109387,33.8,35.7,33.75,35.7,109387,0.0,1.0
2020-06-25,34.3,34.55,33.19,33.55,134523,34.3,34.55,33.19,33.55,134523,0.0,1.0
2020-06-26,33.01,34.03,32.89,33.94,196953,33.01,34.03,32.89,33.94,196953,0.0,1.0
2020-06-29,34.79,35.17,33.01,33.59,94300,34.79,35.17,33.01,33.59,94300,0.0,1.0
2020-06-30,37.73,37.75,34.55,34.55,241000,37.73,37.75,34.55,34.55,241000,0.0,1.0
2020-07-01,38.57,39.08,36.9,37.63,198700,38.57,39.08,36.9,37.63,198700,0.0,1.0
2020-07-02,38.37,39.7,38.02,39.38,143900,38.37,39.7,38.02,39.38,143900,0.0,1.0
2020-07-06,38.13,39.55,38.08,39.06,149600,38.13,39.55,38.08,39.06,149600,0.0,1.0
2020-07-07,36.09,37.9,35.78,37.83,115300,36.09,37.9,35.78,37.83,115300,0.0,1.0
2020-07-08,35.3,36.61,34.67,36.01,84800,35.3,36.61,34.67,36.01,84800,0.0,1.0
2020-07-09,34.77,35.44,34.16,35.15,86900,34.77,35.44,34.16,35.15,86900,0.0,1.0
2020-07-10,35.35,35.52,34.31,34.63,66300,35.35,35.52,34.31,34.63,66300,0.0,1.0
2020-07-13,35.36,36.54,35.17,35.8,99500,35.36,36.54,35.17,35.8,99500,0.0,1.0
2020-07-14,36.33,36.39,34.93,35.31,109200,36.33,36.39,34.93,35.31,109200,0.0,1.0
2020-07-15,37.8,38.19,36.64,36.74,121800,37.8,38.19,36.64,36.74,121800,0.0,1.0
2020-07-16,37.29,37.46,36.01,37.46,114600,37.29,37.46,36.01,37.46,114600,0.0,1.0
2020-07-17,36.81,37.66,36.66,36.86,107200,36.81,37.66,36.66,36.86,107200,0.0,1.0
2020-07-20,36.18,37.48,35.63,36.86,58005,36.18,37.48,35.63,36.86,58005,0.0,1.0
2020-07-21,36.72,37.2,36.42,36.57,83697,36.72,37.2,36.42,36.57,83697,0.0,1.0
2020-07-22,36.34,36.9475,36.12,36.62,90275,36.34,36.9475,36.12,36.62,90275,0.0,1.0
2020-07-23,36.47,36.94,35.79,36.5,79895,36.47,36.94,35.79,36.5,79895,0.0,1.0
2020-07-24,35.67,36.27,35.4201,36.27,89512,35.67,36.27,35.4201,36.27,89512,0.0,1.0
2020-07-27,36.86,36.91,35.5253,35.54,116804,36.86,36.91,35.5253,35.54,116804,0.0,1.0
2020-07-28,35.27,37.27,35.27,36.58,79886,35.27,37.27,35.27,36.58,79886,0.0,1.0
2020-07-29,36.28,36.68,35.23,35.23,93319,36.28,36.68,35.23,35.23,93319,0.0,1.0
2020-07-30,37.17,37.42,34.931,35.59,137517,37.17,37.42,34.931,35.59,137517,0.0,1.0
2020-07-31,36.4,37.75,35.33,36.68,227721,36.4,37.75,35.33,36.68,227721,0.0,1.0
2020-08-03,35.67,37.0,35.34,36.39,84606,35.67,37.0,35.34,36.39,84606,0.0,1.0
2020-08-04,33.14,35.97,32.84,35.67,246786,33.14,35.97,32.84,35.67,246786,0.0,1.0
2020-08-05,34.09,34.46,33.58,33.68,86338,34.09,34.46,33.58,33.68,86338,0.0,1.0
2020-08-06,33.56,35.44,33.25,34.32,70700,33.56,35.44,33.25,34.32,70700,0.0,1.0
2020-08-07,34.47,35.2,33.7,33.7,117018,34.47,35.2,33.7,33.7,117018,0.0,1.0
2020-08-10,34.55,35.2,33.5593,34.89,91916,34.55,35.2,33.5593,34.89,91916,0.0,1.0
2020-08-11,35.07,36.06,34.68,34.95,151122,35.07,36.06,34.68,34.95,151122,0.0,1.0
2020-08-12,35.68,36.4232,35.08,35.4,112519,35.68,36.4232,35.08,35.4,112519,0.0,1.0
2020-08-13,36.34,36.43,35.37,35.6,87954,36.34,36.43,35.37,35.6,87954,0.0,1.0
2020-08-14,35.77,36.24,35.325,36.2,128105,35.77,36.24,35.325,36.2,128105,0.0,1.0
2020-08-17,36.59,36.64,35.38,35.56,79863,36.59,36.64,35.38,35.56,79863,0.0,1.0
2020-08-18,36.17,36.68,35.94,36.57,70500,36.17,36.68,35.94,36.57,70500,0.0,1.0
2020-08-19,36.52,36.62,35.78,36.1,70726,36.52,36.62,35.78,36.1,70726,0.0,1.0
2020-08-20,37.42,37.64,36.07,36.07,89271,37.42,37.64,36.07,36.07,89271,0.0,1.0
2020-08-21,36.39,37.46,35.94,37.25,77370,36.39,37.46,35.94,37.25,77370,0.0,1.0
2020-08-24,37.84,37.95,36.03,36.8,90736,37.84,37.95,36.03,36.8,90736,0.0,1.0
2020-08-25,37.74,38.0,37.04,37.87,78327,37.74,38.0,37.04,37.87,78327,0.0,1.0
2020-08-26,36.84,37.79,36.53,37.58,81505,36.84,37.79,36.53,37.58,81505,0.0,1.0
2020-08-27,37.43,37.91,36.85,36.95,80490,37.43,37.91,36.85,36.95,80490,0.0,1.0
2020-08-28,37.32,37.56,36.83,37.56,46398,37.32,37.56,36.83,37.56,46398,0.0,1.0
2020-08-31,38.33,38.48,36.5503,37.27,230887,38.33,38.48,36.5503,37.27,230887,0.0,1.0
2020-09-01,36.71,38.97,36.35,38.12,96770,36.71,38.97,36.35,38.12,96770,0.0,1.0
2020-09-02,37.96,38.0,36.6,36.71,92998,37.96,38.0,36.6,36.71,92998,0.0,1.0
2020-09-03,37.59,38.07,37.06,38.05,98916,37.59,38.07,37.06,38.05,98916,0.0,1.0
2020-09-04,37.3,38.15,36.77,38.1,101704,37.3,38.15,36.77,38.1,101704,0.0,1.0
2020-09-08,36.86,37.63,36.37,36.88,93675,36.86,37.63,36.37,36.88,93675,0.0,1.0
2020-09-09,36.77,37.4518,36.42,37.07,103639,36.77,37.4518,36.42,37.07,103639,0.0,1.0
2020-09-10,36.61,37.5201,36.46,36.88,84653,36.61,37.5201,36.46,36.88,84653,0.0,1.0
2020-09-11,36.46,36.85,35.79,36.77,61790,36.46,36.85,35.79,36.77,61790,0.0,1.0
2020-09-14,36.26,37.41,35.89,36.96,135758,36.26,37.41,35.89,36.96,135758,0.0,1.0
2020-09-15,35.75,36.715,34.44,36.69,170070,35.75,36.715,34.44,36.69,170070,0.0,1.0
2020-09-16,37.08,38.17,35.96,36.04,118441,37.08,38.17,35.96,36.04,118441,0.0,1.0
2020-09-17,36.69,37.15,36.29,36.72,74628,36.69,37.15,36.29,36.72,74628,0.0,1.0
2020-09-18,36.54,37.19,35.18,37.19,578600,36.54,37.19,35.18,37.19,578600,0.0,1.0
2020-09-21,34.37,36.26,33.8,35.86,210466,34.37,36.26,33.8,35.86,210466,0.0,1.0
2020-09-22,33.37,35.1999,33.14,34.55,121546,33.37,35.1999,33.14,34.55,121546,0.0,1.0
2020-09-23,32.56,34.9,32.5,33.38,92720,32.56,34.9,32.5,33.38,92720,0.0,1.0
2020-09-24,33.24,33.65,32.21,32.5,76972,33.24,33.65,32.21,32.5,76972,0.0,1.0
2020-09-25,34.22,34.37,33.04,33.04,73208,34.22,34.37,33.04,33.04,73208,0.0,1.0
2020-09-28,35.34,35.7417,34.5,34.55,140626,35.34,35.7417,34.5,34.55,140626,0.0,1.0
2020-09-29,34.18,36.1234,33.78,35.14,88449,34.18,36.1234,33.78,35.14,88449,0.0,1.0
2020-09-30,35.39,35.59,33.665,34.2,167182,35.39,35.59,33.665,34.2,167182,0.0,1.0
2020-10-01,37.21,37.73,35.005,35.56,186354,37.21,37.73,35.005,35.56,186354,0.0,1.0
2020-10-02,36.09,37.46,35.45,36.41,162684,36.09,37.46,35.45,36.41,162684,0.0,1.0
2020-10-05,35.99,37.375,35.78,36.62,85794,35.99,37.375,35.78,36.62,85794,0.0,1.0
2020-10-06,35.75,36.635,35.35,36.06,153756,35.75,36.635,35.35,36.06,153756,0.0,1.0
2020-10-07,37.53,37.77,35.89,35.91,114192,37.53,37.77,35.89,35.91,114192,0.0,1.0
2020-10-08,37.93,38.35,37.06,37.99,75246,37.93,38.35,37.06,37.99,75246,0.0,1.0
2020-10-09,38.32,38.42,36.5,38.18,55390,38.32,38.42,36.5,38.18,55390,0.0,1.0
2020-10-12,38.92,39.45,38.285,38.43,65550,38.92,39.45,38.285,38.43,65550,0.0,1.0
2020-10-13,38.59,39.03,38.26,38.61,44622,38.59,39.03,38.26,38.61,44622,0.0,1.0
2020-10-14,37.55,38.61,37.55,38.59,35492,37.55,38.61,37.55,38.59,35492,0.0,1.0
2020-10-15,38.36,38.69,36.54,37.08,79431,38.36,38.69,36.54,37.08,79431,0.0,1.0
2020-10-16,38.55,39.11,38.36,38.36,56530,38.55,39.11,38.36,38.36,56530,0.0,1.0
2020-10-19,37.82,38.93,37.765,38.86,140681,37.82,38.93,37.765,38.86,140681,0.0,1.0
2020-10-20,36.13,37.84,35.62,37.43,117131,36.13,37.84,35.62,37.43,117131,0.0,1.0
2020-10-21,35.83,36.5975,34.6135,35.98,69948,35.83,36.5975,34.6135,35.98,69948,0.0,1.0
2020-10-22,35.94,36.85,35.49,35.79,109051,35.94,36.85,35.49,35.79,109051,0.0,1.0
2020-10-23,35.21,36.04,34.87,36.04,38231,35.21,36.04,34.87,36.04,38231,0.0,1.0
2020-10-26,34.64,35.11,34.13,34.83,94178,34.64,35.11,34.13,34.83,94178,0.0,1.0
2020-10-27,34.4,34.92,34.06,34.46,91083,34.4,34.92,34.06,34.46,91083,0.0,1.0
2020-10-28,33.34,33.99,33.13,33.5,63322,33.34,33.99,33.13,33.5,63322,0.0,1.0
2020-10-29,33.54,34.0,32.85,33.21,73456,33.54,34.0,32.85,33.21,73456,0.0,1.0
2020-10-30,32.62,33.69,32.04,33.69,140681,32.62,33.69,32.04,33.69,140681,0.0,1.0
2020-11-02,33.12,33.69,32.75,33.15,85929,33.12,33.69,32.75,33.15,85929,0.0,1.0
2020-11-03,35.04,35.33,32.99,33.63,136718,35.04,35.33,32.99,33.63,136718,0.0,1.0
2020-11-04,36.77,37.16,34.92,34.99,128264,36.77,37.16,34.92,34.99,128264,0.0,1.0
2020-11-05,33.9,36.75,33.01,36.0,157041,33.9,36.75,33.01,36.0,157041,0.0,1.0
2020-11-06,32.59,34.86,32.55,33.99,82335,32.59,34.86,32.55,33.99,82335,0.0,1.0
2020-11-09,35.1,35.84,32.51,34.14,182306,35.1,35.84,32.51,34.14,182306,0.0,1.0
2020-11-10,38.33,38.34,34.86,35.58,108440,38.33,38.34,34.86,35.58,108440,0.0,1.0
2020-11-11,37.76,38.33,36.96,38.33,68602,37.76,38.33,36.96,38.33,68602,0.0,1.0
2020-11-12,37.5,37.625,36.78,37.29,125388,37.5,37.625,36.78,37.29,125388,0.0,1.0
2020-11-13,37.81,38.01,36.47,37.63,85731,37.81,38.01,36.47,37.63,85731,0.0,1.0
2020-11-16,38.07,39.04,37.67,38.0,87638,38.07,39.04,37.67,38.0,87638,0.0,1.0
2020-11-17,37.45,37.82,36.54,37.82,84888,37.45,37.82,36.54,37.82,84888,0.0,1.0
2020-11-18,36.92,38.02,36.92,37.54,50004,36.92,38.02,36.92,37.54,50004,0.0,1.0
2020-11-19,36.54,36.95,35.93,36.58,40921,36.54,36.95,35.93,36.58,40921,0.0,1.0
2020-11-20,36.2,36.3779,35.68,36.14,75489,36.2,36.3779,35.68,36.14,75489,0.0,1.0
2020-11-23,37.17,37.5,36.41,36.41,44250,37.17,37.5,36.41,36.41,44250,0.0,1.0
2020-11-24,39.04,39.36,37.2,37.56,92252,39.04,39.36,37.2,37.56,92252,0.0,1.0
2020-11-25,38.25,39.3463,37.22,38.68,101631,38.25,39.3463,37.22,38.68,101631,0.0,1.0
2020-11-27,38.27,38.96,37.84,38.47,26168,38.27,38.96,37.84,38.47,26168,0.0,1.0
2020-11-30,37.8,38.38,37.57,37.96,135808,37.8,38.38,37.57,37.96,135808,0.0,1.0
2020-12-01,37.42,38.29,36.99,38.13,113784,37.42,38.29,36.99,38.13,113784,0.0,1.0
2020-12-02,37.07,37.38,36.32,36.95,77593,37.07,37.38,36.32,36.95,77593,0.0,1.0
2020-12-03,36.61,36.98,36.16,36.98,54909,36.61,36.98,36.16,36.98,54909,0.0,1.0
2020-12-04,37.72,37.855,36.46,36.61,49333,37.72,37.855,36.46,36.61,49333,0.0,1.0
2020-12-07,37.24,37.92,36.6,37.48,56632,37.24,37.92,36.6,37.48,56632,0.0,1.0
2020-12-08,37.97,38.12,36.38,36.95,112278,37.97,38.12,36.38,36.95,112278,0.0,1.0
2020-12-09,38.15,39.82,37.84,38.48,97096,38.15,39.82,37.84,38.48,97096,0.0,1.0
2020-12-10,38.68,38.85,37.4,38.1,63498,38.68,38.85,37.4,38.1,63498,0.0,1.0
2020-12-11,37.26,38.56,37.0,38.5,100614,37.26,38.56,37.0,38.5,100614,0.0,1.0
2020-12-14,38.45,38.61,37.705,37.74,99479,38.45,38.61,37.705,37.74,99479,0.0,1.0
2020-12-15,39.27,39.47,38.03,38.72,82939,39.27,39.47,38.03,38.72,82939,0.0,1.0
2020-12-16,40.95,42.5,40.32,41.39,184158,40.95,42.5,40.32,41.39,184158,0.0,1.0
2020-12-17,42.04,42.29,39.62,41.41,221141,42.04,42.29,39.62,41.41,221141,0.0,1.0
2020-12-18,44.8,47.475,42.09,42.27,569200,44.8,47.475,42.09,42.27,569200,0.0,1.0
2020-12-21,42.82,44.065,41.02,43.83,181014,42.82,44.065,41.02,43.83,181014,0.0,1.0
2020-12-22,44.15,45.69,42.22,42.78,81455,44.15,45.69,42.22,42.78,81455,0.0,1.0
2020-12-23,44.09,45.63,43.73,44.12,56739,44.09,45.63,43.73,44.12,56739,0.0,1.0
2020-12-24,43.2,45.08,43.17,44.02,35624,43.2,45.08,43.17,44.02,35624,0.0,1.0
2020-12-28,44.19,44.72,43.66,43.66,124613,44.19,44.72,43.66,43.66,124613,0.0,1.0
2020-12-29,42.86,44.8517,42.2241,44.02,72067,42.86,44.8517,42.2241,44.02,72067,0.0,1.0
2020-12-30,44.79,45.15,42.64,42.89,75238,44.79,45.15,42.64,42.89,75238,0.0,1.0
2020-12-31,45.26,45.71,44.45,44.9,79476,45.26,45.71,44.45,44.9,79476,0.0,1.0
2021-01-04,42.84,45.8,42.68,45.72,101847,42.84,45.8,42.68,45.72,101847,0.0,1.0
2021-01-05,42.88,43.645,42.1,42.98,125749,42.88,43.645,42.1,42.98,125749,0.0,1.0
2021-01-06,45.89,46.2,43.02,43.46,155097,45.89,46.2,43.02,43.46,155097,0.0,1.0
2021-01-07,45.96,47.15,44.99,45.92,83157,45.96,47.15,44.99,45.92,83157,0.0,1.0
2021-01-08,42.86,46.38,42.48,46.38,159221,42.86,46.38,42.48,46.38,159221,0.0,1.0
2021-01-11,41.28,43.7697,40.78,42.43,122287,41.28,43.7697,40.78,42.43,122287,0.0,1.0
2021-01-12,40.22,41.47,39.21,41.47,168176,40.22,41.47,39.21,41.47,168176,0.0,1.0
2021-01-13,39.98,40.39,39.135,40.26,135100,39.98,40.39,39.135,40.26,135100,0.0,1.0
2021-01-14,41.0,41.7864,40.31,40.39,109970,41.0,41.7864,40.31,40.39,109970,0.0,1.0
2021-01-15,39.23,41.34,39.0,40.42,67067,39.23,41.34,39.0,40.42,67067,0.0,1.0
2021-01-19,39.95,40.43,38.56,39.55,89357,39.95,40.43,38.56,39.55,89357,0.0,1.0
2021-01-20,39.83,40.5,38.83,40.11,89586,39.83,40.5,38.83,40.11,89586,0.0,1.0
2021-01-21,39.23,39.96,38.62,39.96,71685,39.23,39.96,38.62,39.96,71685,0.0,1.0
2021-01-22,38.96,39.21,38.06,38.71,76171,38.96,39.21,38.06,38.71,76171,0.0,1.0
2021-01-25,38.69,39.29,37.58,38.7,144050,38.69,39.29,37.58,38.7,144050,0.0,1.0
2021-01-26,38.2,39.3225,38.01,39.16,77651,38.2,39.3225,38.01,39.16,77651,0.0,1.0
2021-01-27,37.3,38.25,36.55,37.58,104656,37.3,38.25,36.55,37.58,104656,0.0,1.0
2021-01-28,37.76,38.3352,37.0,37.6,110885,37.76,38.3352,37.0,37.6,110885,0.0,1.0
2021-01-29,37.01,38.46,36.78,37.7,87799,37.01,38.46,36.78,37.7,87799,0.0,1.0
2021-02-01,36.76,37.39,36.15,37.19,64656,36.76,37.39,36.15,37.19,64656,0.0,1.0
2021-02-02,37.72,37.8107,36.65,37.31,124309,37.72,37.8107,36.65,37.31,124309,0.0,1.0
2021-02-03,36.93,38.14,36.91,37.92,58163,36.93,38.14,36.91,37.92,58163,0.0,1.0
2021-02-04,37.51,38.05,36.91,37.02,108227,37.51,38.05,36.91,37.02,108227,0.0,1.0
2021-02-05,37.89,38.19,37.6,37.84,98629,37.89,38.19,37.6,37.84,98629,0.0,1.0
2021-02-08,38.42,38.73,37.957,38.09,109156,38.42,38.73,37.957,38.09,109156,0.0,1.0
2021-02-09,38.31,38.69,37.83,38.57,132876,38.31,38.69,37.83,38.57,132876,0.0,1.0
2021-02-10,37.97,39.07,37.71,38.77,101119,37.97,39.07,37.71,38.77,101119,0.0,1.0
2021-02-11,37.59,38.39,37.25,38.0,86587,37.59,38.39,37.25,38.0,86587,0.0,1.0
2021-02-12,36.58,37.68,36.47,37.43,59665,36.58,37.68,36.47,37.43,59665,0.0,1.0
2021-02-16,36.5,36.8799,35.93,36.74,114046,36.5,36.8799,35.93,36.74,114046,0.0,1.0
2021-02-17,36.41,36.8,36.19,36.19,84539,36.41,36.8,36.19,36.19,84539,0.0,1.0
2021-02-18,35.54,36.39,35.41,36.39,131244,35.54,36.39,35.41,36.39,131244,0.0,1.0
2021-02-19,35.64,36.28,35.17,35.96,215625,35.64,36.28,35.17,35.96,215625,0.0,1.0
2021-02-22,36.68,37.0,35.33,35.57,260126,36.68,37.0,35.33,35.57,260126,0.0,1.0
2021-02-23,38.1,39.14,35.92,36.46,159954,38.1,39.14,35.92,36.46,159954,0.0,1.0
2021-02-24,35.47,39.98,35.32,38.23,320463,35.47,39.98,35.32,38.23,320463,0.0,1.0
2021-02-25,37.39,38.35,35.13,35.6,151441,37.39,38.35,35.13,35.6,151441,0.0,1.0
2021-02-26,36.7,38.005,36.7,37.63,83756,36.7,38.005,36.7,37.63,83756,0.0,1.0
2021-03-01,38.73,39.08,36.9,37.49,82018,38.73,39.08,36.9,37.49,82018,0.0,1.0
2021-03-02,38.2,39.72,38.06,38.79,109285,38.2,39.72,38.06,38.79,109285,0.0,1.0
2021-03-03,38.7,39.16,37.82,38.5,84049,38.7,39.16,37.82,38.5,84049,0.0,1.0
2021-03-04,38.13,39.57,37.92,38.82,149842,38.13,39.57,37.92,38.82,149842,0.0,1.0
2021-03-05,34.64,38.05,33.655,38.05,235770,34.64,38.05,33.655,38.05,235770,0.0,1.0
2021-03-08,32.49,34.8564,32.3,34.67,200215,32.49,34.8564,32.3,34.67,200215,0.0,1.0
2021-03-09,34.0,34.94,32.52,32.55,134631,34.0,34.94,32.52,32.55,134631,0.0,1.0
2021-03-10,35.08,35.27,34.11,34.43,120046,35.08,35.27,34.11,34.43,120046,0.0,1.0
2021-03-11,36.46,37.08,34.6222,35.31,100771,36.46,37.08,34.6222,35.31,100771,0.0,1.0
2021-03-12,37.07,37.07,35.64,36.54,79422,37.07,37.07,35.64,36.54,79422,0.0,1.0
2021-03-15,37.6,38.19,36.065,36.89,86224,37.6,38.19,36.065,36.89,86224,0.0,1.0
2021-03-16,36.28,37.5,35.975,37.5,62729,36.28,37.5,35.975,37.5,62729,0.0,1.0
2021-03-17,37.03,37.1,35.29,36.16,99917,37.03,37.1,35.29,36.16,99917,0.0,1.0
2021-03-18,36.23,37.41,36.06,36.88,90801,36.23,37.41,36.06,36.88,90801,0.0,1.0
2021-03-19,36.45,37.0,35.635,36.53,276815,36.45,37.0,35.635,36.53,276815,0.0,1.0
2021-03-22,36.02,36.96,35.8,36.56,90070,36.02,36.96,35.8,36.56,90070,0.0,1.0
2021-03-23,34.0,35.84,33.86,35.62,131329,34.0,35.84,33.86,35.62,131329,0.0,1.0
2021-03-24,34.01,35.88,33.74,34.29,138233,34.01,35.88,33.74,34.29,138233,0.0,1.0
2021-03-25,36.53,36.62,33.78,34.0,152929,36.53,36.62,33.78,34.0,152929,0.0,1.0
2021-03-26,36.6,37.41,35.915,36.96,94137,36.6,37.41,35.915,36.96,94137,0.0,1.0
2021-03-29,37.6,38.1,36.46,36.49,185941,37.6,38.1,36.46,36.49,185941,0.0,1.0
2021-03-30,38.03,38.98,36.84,37.74,1192558,38.03,38.98,36.84,37.74,1192558,0.0,1.0
2021-03-31,40.79,41.6,38.46,38.46,612552,40.79,41.6,38.46,38.46,612552,0.0,1.0
2021-04-01,40.2,42.11,39.79,40.86,174516,40.2,42.11,39.79,40.86,174516,0.0,1.0
2021-04-05,40.49,40.99,39.82,40.47,222512,40.49,40.99,39.82,40.47,222512,0.0,1.0
2021-04-06,41.05,42.0,40.29,40.7,143625,41.05,42.0,40.29,40.7,143625,0.0,1.0
2021-04-07,39.42,41.205,38.88,40.73,127767,39.42,41.205,38.88,40.73,127767,0.0,1.0
2021-04-08,40.48,40.59,39.03,39.66,116590,40.48,40.59,39.03,39.66,116590,0.0,1.0
2021-04-09,39.8,40.98,39.615,40.3,99198,39.8,40.98,39.615,40.3,99198,0.0,1.0
2021-04-12,40.4,40.83,39.425,39.99,101222,40.4,40.83,39.425,39.99,101222,0.0,1.0
2021-04-13,40.42,41.3,40.04,40.63,113114,40.42,41.3,40.04,40.63,113114,0.0,1.0
2021-04-14,40.96,41.85,39.93,40.67,161380,40.96,41.85,39.93,40.67,161380,0.0,1.0
2021-04-15,40.87,41.79,40.56,41.09,81950,40.87,41.79,40.56,41.09,81950,0.0,1.0
2021-04-16,40.21,41.47,39.91,41.17,97350,40.21,41.47,39.91,41.17,97350,0.0,1.0
2021-04-19,39.96,40.6,39.66,40.16,127477,39.96,40.6,39.66,40.16,127477,0.0,1.0
2021-04-20,40.6,40.62,39.75,40.04,170440,40.6,40.62,39.75,40.04,170440,0.0,1.0
2021-04-21,41.68,41.8113,40.69,40.73,78359,41.68,41.8113,40.69,40.73,78359,0.0,1.0
2021-04-22,42.82,43.66,41.45,41.84,98459,42.82,43.66,41.45,41.84,98459,0.0,1.0
2021-04-23,41.52,42.92,41.48,42.29,116604,41.52,42.92,41.48,42.29,116604,0.0,1.0
2021-04-26,41.11,42.4673,40.91,41.62,89985,41.11,42.4673,40.91,41.62,89985,0.0,1.0
2021-04-27,40.48,43.08,40.06,41.1,100757,40.48,43.08,40.06,41.1,100757,0.0,1.0
2021-04-28,40.82,41.26,40.23,40.23,55029,40.82,41.26,40.23,40.23,55029,0.0,1.0
2021-04-29,40.56,40.96,40.18,40.82,56950,40.56,40.96,40.18,40.82,56950,0.0,1.0
2021-04-30,40.18,40.93,40.02,40.15,81013,40.18,40.93,40.02,40.15,81013,0.0,1.0
2021-05-03,41.49,41.925,40.21,40.51,130260,41.49,41.925,40.21,40.51,130260,0.0,1.0
2021-05-04,40.71,41.55,40.5,41.18,116234,40.71,41.55,40.5,41.18,116234,0.0,1.0
2021-05-05,41.43,41.67,40.74,40.77,56607,41.43,41.67,40.74,40.77,56607,0.0,1.0
2021-05-06,40.78,41.59,40.27,41.57,66174,40.78,41.59,40.27,41.57,66174,0.0,1.0
2021-05-07,41.98,42.33,40.4501,40.8,163444,41.98,42.33,40.4501,40.8,163444,0.0,1.0
2021-05-10,41.5,42.2336,41.43,42.09,119885,41.5,42.2336,41.43,42.09,119885,0.0,1.0
2021-05-11,42.57,42.9075,40.76,40.76,67650,42.57,42.9075,40.76,40.76,67650,0.0,1.0
2021-05-12,42.2,43.215,40.4721,42.11,104582,42.2,43.215,40.4721,42.11,104582,0.0,1.0
2021-05-13,42.68,43.54,41.99,42.61,138878,42.68,43.54,41.99,42.61,138878,0.0,1.0
2021-05-14,43.68,44.735,42.5,42.82,126001,43.68,44.735,42.5,42.82,126001,0.0,1.0
2021-05-17,42.82,43.535,42.315,43.29,68602,42.82,43.535,42.315,43.29,68602,0.0,1.0
2021-05-18,42.6,43.19,42.42,42.92,46069,42.6,43.19,42.42,42.92,46069,0.0,1.0
2021-05-19,42.53,42.77,41.8,42.13,80637,42.53,42.77,41.8,42.13,80637,0.0,1.0
2021-05-20,42.9,43.05,42.14,42.7,55495,42.9,43.05,42.14,42.7,55495,0.0,1.0
2021-05-21,44.06,44.69,43.36,43.39,72193,44.06,44.69,43.36,43.39,72193,0.0,1.0
2021-05-24,43.88,44.32,43.3178,44.04,42638,43.88,44.32,43.3178,44.04,42638,0.0,1.0
2021-05-25,43.78,44.7499,43.54,44.11,77096,43.78,44.7499,43.54,44.11,77096,0.0,1.0
2021-05-26,44.7,44.7,43.79,43.79,63016,44.7,44.7,43.79,43.79,63016,0.0,1.0
2021-05-27,44.81,45.58,44.56,44.93,75711,44.81,45.58,44.56,44.93,75711,0.0,1.0
2021-05-28,46.65,47.62,44.185,44.92,117979,46.65,47.62,44.185,44.92,117979,0.0,1.0
2021-06-01,48.08,48.37,46.77,46.77,166434,48.08,48.37,46.77,46.77,166434,0.0,1.0
2021-06-02,46.89,48.23,45.745,48.23,87211,46.89,48.23,45.745,48.23,87211,0.0,1.0
2021-06-03,46.63,47.185,45.78,46.89,115364,46.63,47.185,45.78,46.89,115364,0.0,1.0
2021-06-04,45.96,47.33,45.73,47.07,62673,45.96,47.33,45.73,47.07,62673,0.0,1.0
2021-06-07,46.1,47.49,45.67,46.21,180862,46.1,47.49,45.67,46.21,180862,0.0,1.0
2021-06-08,46.2,47.18,45.71,46.05,142047,46.2,47.18,45.71,46.05,142047,0.0,1.0
2021-06-09,45.43,46.48,45.0226,46.48,120100,45.43,46.48,45.0226,46.48,120100,0.0,1.0
2021-06-10,44.76,45.88,44.39,45.65,165438,44.76,45.88,44.39,45.65,165438,0.0,1.0
2021-06-11,43.38,45.23,43.29,44.81,100734,43.38,45.23,43.29,44.81,100734,0.0,1.0
2021-06-14,42.38,43.8131,42.09,43.25,175815,42.38,43.8131,42.09,43.25,175815,0.0,1.0
2021-06-15,42.74,43.845,41.73,42.29,130738,42.74,43.845,41.73,42.29,130738,0.0,1.0
2021-06-16,41.94,42.58,41.575,42.42,95733,41.94,42.58,41.575,42.42,95733,0.0,1.0
2021-06-17,41.06,42.49,40.79,41.66,93574,41.06,42.49,40.79,41.66,93574,0.0,1.0
2021-06-18,39.99,41.145,39.65,40.34,335069,39.99,41.145,39.65,40.34,335069,0.0,1.0
2021-06-21,42.51,43.04,39.84,40.39,244786,42.51,43.04,39.84,40.39,244786,0.0,1.0
2021-06-22,42.63,42.94,41.35,42.54,62454,42.63,42.94,41.35,42.54,62454,0.0,1.0
2021-06-23,43.54,43.8,42.22,42.64,65302,43.54,43.8,42.22,42.64,65302,0.0,1.0
2021-06-24,44.73,44.91,43.87,43.87,116159,44.73,44.91,43.87,43.87,116159,0.0,1.0
2021-06-25,45.11,45.3,44.17,44.95,168770,45.11,45.3,44.17,44.95,168770,0.0,1.0
2021-06-28,44.68,45.73,44.54,45.12,120569,44.68,45.73,44.54,45.12,120569,0.0,1.0
2021-06-29,43.5,44.6,43.22,44.6,65500,43.5,44.6,43.22,44.6,65500,0.0,1.0
2021-06-30,43.29,43.78,43.24,43.26,62339,43.29,43.78,43.24,43.26,62339,0.0,1.0
2021-07-01,44.47,44.47,43.36,43.5,129008,44.47,44.47,43.36,43.5,129008,0.0,1.0
2021-07-02,44.17,44.87,43.56,44.62,44557,44.17,44.87,43.56,44.62,44557,0.0,1.0
2021-07-06,43.3,44.38,42.88,44.17,43785,43.3,44.38,42.88,44.17,43785,0.0,1.0
2021-07-07,43.33,43.81,42.5,42.66,94781,43.33,43.81,42.5,42.66,94781,0.0,1.0
2021-07-08,43.24,43.32,42.57,42.76,53567,43.24,43.32,42.57,42.76,53567,0.0,1.0
2021-07-09,43.15,43.74,42.65,43.74,40682,43.15,43.74,42.65,43.74,40682,0.0,1.0
2021-07-12,43.01,43.22,42.6197,43.22,60914,43.01,43.22,42.6197,43.22,60914,0.0,1.0
2021-07-13,42.13,42.98,41.99,42.93,80864,42.13,42.98,41.99,42.93,80864,0.0,1.0
2021-07-14,41.36,42.59,41.345,42.53,77744,41.36,42.59,41.345,42.53,77744,0.0,1.0
2021-07-15,40.78,41.57,40.1096,41.26,92179,40.78,41.57,40.1096,41.26,92179,0.0,1.0
2021-07-16,40.68,40.84,40.29,40.8,55150,40.68,40.84,40.29,40.8,55150,0.0,1.0
2021-07-19,40.14,40.54,39.65,40.04,64404,40.14,40.54,39.65,40.04,64404,0.0,1.0
2021-07-20,40.32,40.84,39.97,40.06,64728,40.32,40.84,39.97,40.06,64728,0.0,1.0
2021-07-21,40.85,41.15,40.4,40.6,43303,40.85,41.15,40.4,40.6,43303,0.0,1.0
2021-07-22,39.99,41.11,39.3939,40.77,59459,39.99,41.11,39.3939,40.77,59459,0.0,1.0
2021-07-23,40.28,40.92,40.005,40.19,33956,40.28,40.92,40.005,40.19,33956,0.0,1.0
2021-07-26,40.73,41.5225,39.94,40.49,56497,40.73,41.5225,39.94,40.49,56497,0.0,1.0
2021-07-27,41.14,42.24,40.12,42.24,57967,41.14,42.24,40.12,42.24,57967,0.0,1.0
2021-07-28,41.71,41.98,40.59,41.24,48844,41.71,41.98,40.59,41.24,48844,0.0,1.0
2021-07-29,41.13,41.92,40.97,41.84,39886,41.13,41.92,40.97,41.84,39886,0.0,1.0
2021-07-30,40.13,41.4325,39.8128,41.08,41509,40.13,41.4325,39.8128,41.08,41509,0.0,1.0
2021-08-02,40.25,40.9,39.92,40.41,45712,40.25,40.9,39.92,40.41,45712,0.0,1.0
2021-08-03,40.86,40.98,39.8825,40.1899,70978,40.86,40.98,39.8825,40.1899,70978,0.0,1.0
2021-08-04,40.05,41.145,39.9,40.5,33921,40.05,41.145,39.9,40.5,33921,0.0,1.0
2021-08-05,41.09,41.3272,40.03,40.32,44210,41.09,41.3272,40.03,40.32,44210,0.0,1.0
2021-08-06,40.47,43.39,39.82,42.09,68842,40.47,43.39,39.82,42.09,68842,0.0,1.0
2021-08-09,40.67,40.81,40.42,40.43,40726,40.67,40.81,40.42,40.43,40726,0.0,1.0
2021-08-10,40.38,40.75,39.5401,40.75,45011,40.38,40.75,39.5401,40.75,45011,0.0,1.0
2021-08-11,40.43,40.6546,39.75,40.29,38611,40.43,40.6546,39.75,40.29,38611,0.0,1.0
2021-08-12,40.69,41.04,39.502,40.26,52705,40.69,41.04,39.502,40.26,52705,0.0,1.0
2021-08-13,41.84,42.32,40.71,40.9,86743,41.84,42.32,40.71,40.9,86743,0.0,1.0
2021-08-16,42.35,42.84,41.265,41.98,61220,42.35,42.84,41.265,41.98,61220,0.0,1.0
2021-08-17,42.45,43.35,41.6,42.35,38586,42.45,43.35,41.6,42.35,38586,0.0,1.0
2021-08-18,41.6,42.89,41.6,42.19,131385,41.6,42.89,41.6,42.19,131385,0.0,1.0
2021-08-19,41.42,41.85,40.83,40.83,60918,41.42,41.85,40.83,40.83,60918,0.0,1.0
2021-08-20,43.05,43.35,41.23,41.23,138686,43.05,43.35,41.23,41.23,138686,0.0,1.0
2021-08-23,43.09,43.81,42.645,43.12,64660,43.09,43.81,42.645,43.12,64660,0.0,1.0
2021-08-24,42.1,43.52,41.94,42.96,58139,42.1,43.52,41.94,42.96,58139,0.0,1.0
2021-08-25,41.63,42.7025,41.43,42.05,59626,41.63,42.7025,41.43,42.05,59626,0.0,1.0
2021-08-26,41.21,41.76,41.15,41.43,62682,41.21,41.76,41.15,41.43,62682,0.0,1.0
2021-08-27,42.16,42.66,41.27,41.49,96261,42.16,42.66,41.27,41.49,96261,0.0,1.0
2021-08-30,42.97,43.2,42.28,42.48,52615,42.97,43.2,42.28,42.48,52615,0.0,1.0
2021-08-31,43.13,43.76,42.24,43.1,37114,43.13,43.76,42.24,43.1,37114,0.0,1.0
2021-09-01,43.3,43.32,42.2,43.24,33251,43.3,43.32,42.2,43.24,33251,0.0,1.0
2021-09-02,42.49,43.39,42.27,43.39,33816,42.49,43.39,42.27,43.39,33816,0.0,1.0
2021-09-03,40.57,42.5,40.48,42.5,155746,40.57,42.5,40.48,42.5,155746,0.0,1.0
2021-09-07,40.07,40.38,39.605,40.38,77792,40.07,40.38,39.605,40.38,77792,0.0,1.0
2021-09-08,39.94,40.26,39.85,40.15,44240,39.94,40.26,39.85,40.15,44240,0.0,1.0
2021-09-09,39.7,40.175,39.67,40.0,63049,39.7,40.175,39.67,40.0,63049,0.0,1.0
2021-09-10,39.6,39.92,39.56,39.73,93004,39.6,39.92,39.56,39.73,93004,0.0,1.0
2021-09-13,39.65,40.29,39.5,39.82,64542,39.65,40.29,39.5,39.82,64542,0.0,1.0
2021-09-14,40.58,41.1,39.6,39.8,73661,40.58,41.1,39.6,39.8,73661,0.0,1.0
2021-09-15,39.8,40.58,39.6,40.41,67805,39.8,40.58,39.6,40.41,67805,0.0,1.0
2021-09-16,39.7,40.04,39.48,39.92,67831,39.7,40.04,39.48,39.92,67831,0.0,1.0
2021-09-17,39.68,40.34,39.6,39.77,296854,39.68,40.34,39.6,39.77,296854,0.0,1.0
2021-09-20,39.09,39.57,38.58,39.29,121909,39.09,39.57,38.58,39.29,121909,0.0,1.0
2021-09-21,38.75,39.6299,38.52,39.32,78211,38.75,39.6299,38.52,39.32,78211,0.0,1.0
2021-09-22,39.11,39.37,38.7067,38.73,80088,39.11,39.37,38.7067,38.73,80088,0.0,1.0
2021-09-23,39.41,39.54,39.1,39.19,69678,39.41,39.54,39.1,39.19,69678,0.0,1.0
2021-09-24,39.62,39.94,38.95,39.22,34126,39.62,39.94,38.95,39.22,34126,0.0,1.0
2021-09-27,40.48,40.68,39.49,39.54,44697,40.48,40.68,39.49,39.54,44697,0.0,1.0
2021-09-28,40.73,41.26,39.855,40.43,60163,40.73,41.26,39.855,40.43,60163,0.0,1.0
2021-09-29,41.35,41.59,40.23,40.75,65805,41.35,41.59,40.23,40.75,65805,0.0,1.0
2021-09-30,42.56,42.79,41.5,41.78,74445,42.56,42.79,41.5,41.78,74445,0.0,1.0
2021-10-01,43.27,44.06,41.78,42.06,139780,43.27,44.06,41.78,42.06,139780,0.0,1.0
2021-10-04,40.2,43.66,39.59,43.26,136599,40.2,43.66,39.59,43.26,136599,0.0,1.0
2021-10-05,40.5,40.94,39.63,40.29,37431,40.5,40.94,39.63,40.29,37431,0.0,1.0
2021-10-06,39.87,40.83,39.57,40.14,75997,39.87,40.83,39.57,40.14,75997,0.0,1.0
2021-10-07,40.6,41.05,39.9,39.9,40428,40.6,41.05,39.9,39.9,40428,0.0,1.0
2021-10-08,40.97,41.2,40.09,40.59,45193,40.97,41.2,40.09,40.59,45193,0.0,1.0
2021-10-11,40.61,41.74,40.61,40.96,32571,40.61,41.74,40.61,40.96,32571,0.0,1.0
2021-10-12,41.3,41.46,40.61,40.61,24613,41.3,41.46,40.61,40.61,24613,0.0,1.0
2021-10-13,41.17,41.47,40.815,41.16,39616,41.17,41.47,40.815,41.16,39616,0.0,1.0
2021-10-14,41.98,42.155,41.02,41.65,51857,41.98,42.155,41.02,41.65,51857,0.0,1.0
2021-10-15,41.66,42.97,41.57,42.59,78953,41.66,42.97,41.57,42.59,78953,0.0,1.0
2021-10-18,41.01,41.47,40.695,41.24,95976,41.01,41.47,40.695,41.24,95976,0.0,1.0
2021-10-19,41.63,41.665,40.99,41.0,51705,41.63,41.665,40.99,41.0,51705,0.0,1.0
2021-10-20,41.93,42.125,41.28,41.43,42090,41.93,42.125,41.28,41.43,42090,0.0,1.0
2021-10-21,41.58,42.2698,41.2,41.85,45535,41.58,42.2698,41.2,41.85,45535,0.0,1.0
2021-10-22,42.05,42.14,41.04,41.39,46931,42.05,42.14,41.04,41.39,46931,0.0,1.0
2021-10-25,42.63,42.65,41.42,41.99,29516,42.63,42.65,41.42,41.99,29516,0.0,1.0
2021-10-26,42.11,42.6775,41.945,42.56,44806,42.11,42.6775,41.945,42.56,44806,0.0,1.0
2021-10-27,41.31,42.1,41.17,42.1,84204,41.31,42.1,41.17,42.1,84204,0.0,1.0
2021-10-28,42.79,42.86,41.6,41.6,43778,42.79,42.86,41.6,41.6,43778,0.0,1.0
2021-10-29,41.65,42.54,41.04,42.54,47769,41.65,42.54,41.04,42.54,47769,0.0,1.0
2021-11-01,42.96,43.03,41.53,41.59,46271,42.96,43.03,41.53,41.59,46271,0.0,1.0
2021-11-02,42.54,43.14,41.785,43.14,53052,42.54,43.14,41.785,43.14,53052,0.0,1.0
2021-11-03,43.69,44.4,42.45,42.45,82168,43.69,44.4,42.45,42.45,82168,0.0,1.0
2021-11-04,43.32,44.255,42.235,43.76,71395,43.32,44.255,42.235,43.76,71395,0.0,1.0
2021-11-05,45.03,45.81,42.5,45.81,63209,45.03,45.81,42.5,45.81,63209,0.0,1.0
2021-11-08,41.7,44.94,41.7,44.94,43969,41.7,44.94,41.7,44.94,43969,0.0,1.0
2021-11-09,40.11,41.7,40.07,41.54,102987,40.11,41.7,40.07,41.54,102987,0.0,1.0
2021-11-10,38.81,40.53,38.78,40.09,78890,38.81,40.53,38.78,40.09,78890,0.0,1.0
2021-11-11,38.2,39.74,37.73,38.71,124609,38.2,39.74,37.73,38.71,124609,0.0,1.0
2021-11-12,38.74,38.95,37.86,38.15,71958,38.74,38.95,37.86,38.15,71958,0.0,1.0
2021-11-15,39.01,39.75,38.5,38.89,104070,39.01,39.75,38.5,38.89,104070,0.0,1.0
2021-11-16,39.95,40.5075,39.0,39.5,129312,39.95,40.5075,39.0,39.5,129312,0.0,1.0
2021-11-17,39.77,40.13,39.1,39.58,70056,39.77,40.13,39.1,39.58,70056,0.0,1.0
2021-11-18,40.56,40.78,39.6,39.78,58170,40.56,40.78,39.6,39.78,58170,0.0,1.0
2021-11-19,40.07,40.62,39.75,40.62,35288,40.07,40.62,39.75,40.62,35288,0.0,1.0
2021-11-22,39.8,40.62,39.79,40.32,199357,39.8,40.62,39.79,40.32,199357,0.0,1.0
2021-11-23,40.54,40.72,39.395,39.63,53980,40.54,40.72,39.395,39.63,53980,0.0,1.0
2021-11-24,40.57,40.875,40.0,40.51,28513,40.57,40.875,40.0,40.51,28513,0.0,1.0
2021-11-26,39.65,40.0,38.5,39.92,116423,39.65,40.0,38.5,39.92,116423,0.0,1.0
2021-11-29,39.47,40.5,39.08,39.87,80364,39.47,40.5,39.08,39.87,80364,0.0,1.0
2021-11-30,39.13,39.725,38.37,39.08,64664,39.13,39.725,38.37,39.08,64664,0.0,1.0
2021-12-01,38.53,39.75,38.49,39.56,71334,38.53,39.75,38.49,39.56,71334,0.0,1.0
2021-12-02,39.68,39.905,38.035,38.88,62969,39.68,39.905,38.035,38.88,62969,0.0,1.0
2021-12-03,38.09,39.59,38.085,39.59,104831,38.09,39.59,38.085,39.59,104831,0.0,1.0
2021-12-06,39.25,39.82,38.12,38.49,70679,39.25,39.82,38.12,38.49,70679,0.0,1.0
2021-12-07,40.24,41.19,38.925,39.92,60387,40.24,41.19,38.925,39.92,60387,0.0,1.0
2021-12-08,39.72,40.54,39.5,40.27,46533,39.72,40.54,39.5,40.27,46533,0.0,1.0
2021-12-09,39.35,40.09,39.21,39.38,58025,39.35,40.09,39.21,39.38,58025,0.0,1.0
2021-12-10,38.74,39.69,38.57,39.45,63619,38.74,39.69,38.57,39.45,63619,0.0,1.0
2021-12-13,38.12,39.16,38.01,38.55,81757,38.12,39.16,38.01,38.55,81757,0.0,1.0
2021-12-14,37.43,38.59,37.26,38.14,68061,37.43,38.59,37.26,38.14,68061,0.0,1.0
2021-12-15,39.56,40.13,35.93,37.59,126836,39.56,40.13,35.93,37.59,126836,0.0,1.0
2021-12-16,36.49,39.7,36.41,39.7,79751,36.49,39.7,36.41,39.7,79751,0.0,1.0
2021-12-17,37.39,38.97,36.2,36.53,379942,37.39,38.97,36.2,36.53,379942,0.0,1.0
2021-12-20,37.52,38.31,37.18,37.18,95270,37.52,38.31,37.18,37.18,95270,0.0,1.0
2021-12-21,37.45,38.24,37.36,37.82,41206,37.45,38.24,37.36,37.82,41206,0.0,1.0
2021-12-22,37.76,38.06,36.93,37.52,102443,37.76,38.06,36.93,37.52,102443,0.0,1.0
2021-12-23,37.99,38.185,37.535,38.0,196165,37.99,38.185,37.535,38.0,196165,0.0,1.0
2021-12-27,37.59,37.98,37.275,37.98,124740,37.59,37.98,37.275,37.98,124740,0.0,1.0
2021-12-28,37.24,38.045,37.14,37.79,93188,37.24,38.045,37.14,37.79,93188,0.0,1.0
2021-12-29,36.89,37.65,36.63,37.31,49386,36.89,37.65,36.63,37.31,49386,0.0,1.0
2021-12-30,36.38,37.11,36.29,36.7,63562,36.38,37.11,36.29,36.7,63562,0.0,1.0
2021-12-31,35.83,38.58,35.65,36.18,102513,35.83,38.58,35.65,36.18,102513,0.0,1.0
2022-01-03,36.54,36.775,35.84,36.4,187883,36.54,36.775,35.84,36.4,187883,0.0,1.0
2022-01-04,36.35,36.845,36.24,36.49,71572,36.35,36.845,36.24,36.49,71572,0.0,1.0
2022-01-05,35.38,36.3,35.3,36.15,143424,35.38,36.3,35.3,36.15,143424,0.0,1.0
2022-01-06,35.17,36.08,35.061,35.18,57979,35.17,36.08,35.061,35.18,57979,0.0,1.0
2022-01-07,34.36,35.59,34.33,35.27,56683,34.36,35.59,34.33,35.27,56683,0.0,1.0
2022-01-10,34.22,34.495,33.504,34.29,185016,34.22,34.495,33.504,34.29,185016,0.0,1.0
2022-01-11,34.51,35.51,33.89,34.34,153080,34.51,35.51,33.89,34.34,153080,0.0,1.0
2022-01-12,34.0,35.17,34.0,34.78,120120,34.0,35.17,34.0,34.78,120120,0.0,1.0
2022-01-13,34.04,34.775,33.935,34.27,69999,34.04,34.775,33.935,34.27,69999,0.0,1.0
2022-01-14,34.21,34.45,33.72,33.72,112912,34.21,34.45,33.72,33.72,112912,0.0,1.0
2022-01-18,33.64,34.41,33.525,34.08,98204,33.64,34.41,33.525,34.08,98204,0.0,1.0
2022-01-19,33.52,34.39,33.35,33.91,77116,33.52,34.39,33.35,33.91,77116,0.0,1.0
2022-01-20,33.01,34.25,32.947,33.71,65811,33.01,34.25,32.947,33.71,65811,0.0,1.0
2022-01-21,31.99,33.38,31.99,32.68,120814,31.99,33.38,31.99,32.68,120814,0.0,1.0
2022-01-24,32.9,33.07,31.2,31.73,77452,32.9,33.07,31.2,31.73,77452,0.0,1.0
2022-01-25,32.24,32.72,31.44,32.68,65176,32.24,32.72,31.44,32.68,65176,0.0,1.0
2022-01-26,31.55,32.745,31.2,32.26,45406,31.55,32.745,31.2,32.26,45406,0.0,1.0
2022-01-27,31.5,32.13,31.3,31.64,92504,31.5,32.13,31.3,31.64,92504,0.0,1.0
2022-01-28,31.31,32.26,30.615,31.65,82872,31.31,32.26,30.615,31.65,82872,0.0,1.0
2022-01-31,31.8,32.2275,31.27,31.27,60306,31.8,32.2275,31.27,31.27,60306,0.0,1.0
2022-02-01,31.5,32.495,31.06,31.97,61908,31.5,32.495,31.06,31.97,61908,0.0,1.0
2022-02-02,30.29,32.05,30.12,31.67,74803,30.29,32.05,30.12,31.67,74803,0.0,1.0
2022-02-03,29.8,30.79,29.71,30.08,57082,29.8,30.79,29.71,30.08,57082,0.0,1.0
2022-02-04,30.01,30.27,29.15,29.88,106547,30.01,30.27,29.15,29.88,106547,0.0,1.0
2022-02-07,30.71,31.2,30.0,30.01,164666,30.71,31.2,30.0,30.01,164666,0.0,1.0
2022-02-08,31.08,31.14,30.48,30.75,147910,31.08,31.14,30.48,30.75,147910,0.0,1.0
2022-02-09,30.72,31.5,30.72,31.37,62120,30.72,31.5,30.72,31.37,62120,0.0,1.0
2022-02-10,30.42,31.19,30.03,30.3,94249,30.42,31.19,30.03,30.3,94249,0.0,1.0
2022-02-11,30.31,30.795,30.09,30.5,72759,30.31,30.795,30.09,30.5,72759,0.0,1.0
2022-02-14,30.26,30.68,30.1413,30.53,58894,30.26,30.68,30.1413,30.53,58894,0.0,1.0
2022-02-15,30.79,31.39,30.59,30.59,58264,30.79,31.39,30.59,30.59,58264,0.0,1.0
2022-02-16,30.84,30.96,30.35,30.83,33517,30.84,30.96,30.35,30.83,33517,0.0,1.0
2022-02-17,30.78,31.3767,30.45,30.57,72357,30.78,31.3767,30.45,30.57,72357,0.0,1.0
2022-02-18,30.45,30.96,30.4,30.61,99126,30.45,30.96,30.4,30.61,99126,0.0,1.0
2022-02-22,30.15,31.48,30.07,30.29,68550,30.15,31.48,30.07,30.29,68550,0.0,1.0
2022-02-23,30.25,30.67,30.22,30.46,105121,30.25,30.67,30.22,30.46,105121,0.0,1.0
2022-02-24,31.81,31.955,29.7,29.82,105077,31.81,31.955,29.7,29.82,105077,0.0,1.0
2022-02-25,32.13,32.25,31.09,32.12,59332,32.13,32.25,31.09,32.12,59332,0.0,1.0
2022-02-28,32.5,32.87,32.02,32.02,44169,32.5,32.87,32.02,32.02,44169,0.0,1.0
2022-03-01,31.5,32.88,31.215,32.54,63480,31.5,32.88,31.215,32.54,63480,0.0,1.0
2022-03-02,32.89,32.89,31.55,31.55,71073,32.89,32.89,31.55,31.55,71073,0.0,1.0
2022-03-03,31.52,33.18,31.235,33.18,71294,31.52,33.18,31.235,33.18,71294,0.0,1.0
2022-03-04,31.06,31.96,30.95,31.48,80637,31.06,31.96,30.95,31.48,80637,0.0,1.0
2022-03-07,31.19,31.52,30.865,31.19,47146,31.19,31.52,30.865,31.19,47146,0.0,1.0
2022-03-08,30.6,31.38,30.45,31.1,56294,30.6,31.38,30.45,31.1,56294,0.0,1.0
2022-03-09,26.22,28.75,25.0,28.75,204316,26.22,28.75,25.0,28.75,204316,0.0,1.0
2022-03-10,24.7,26.1,24.54,26.1,138562,24.7,26.1,24.54,26.1,138562,0.0,1.0
2022-03-11,25.58,26.02,24.21,24.7,104847,25.58,26.02,24.21,24.7,104847,0.0,1.0
2022-03-14,25.45,27.27,25.04,26.24,92465,25.45,27.27,25.04,26.24,92465,0.0,1.0
2022-03-15,25.36,26.205,25.05,25.32,72161,25.36,26.205,25.05,25.32,72161,0.0,1.0
2022-03-16,26.22,26.51,25.11,25.75,84255,26.22,26.51,25.11,25.75,84255,0.0,1.0
2022-03-17,27.49,27.69,25.83,25.86,68634,27.49,27.69,25.83,25.86,68634,0.0,1.0
2022-03-18,28.26,28.3,26.68,27.16,154066,28.26,28.3,26.68,27.16,154066,0.0,1.0
2022-03-21,26.85,27.97,26.63,27.97,57797,26.85,27.97,26.63,27.97,57797,0.0,1.0
2022-03-22,27.35,27.4564,26.55,26.96,50296,27.35,27.4564,26.55,26.96,50296,0.0,1.0
2022-03-23,26.19,27.23,26.15,27.23,48842,26.19,27.23,26.15,27.23,48842,0.0,1.0
2022-03-24,26.61,26.61,25.91,26.19,43435,26.61,26.61,25.91,26.19,43435,0.0,1.0
2022-03-25,25.85,26.45,25.8,26.38,42671,25.85,26.45,25.8,26.38,42671,0.0,1.0
2022-03-28,25.92,26.34,25.32,26.06,66437,25.92,26.34,25.32,26.06,66437,0.0,1.0
2022-03-29,26.09,26.665,25.93,25.97,102818,26.09,26.665,25.93,25.97,102818,0.0,1.0
2022-03-30,25.23,26.54,25.15,26.22,67244,25.23,26.54,25.15,26.22,67244,0.0,1.0
2022-03-31,25.11,25.64,24.9,25.16,73326,25.11,25.64,24.9,25.16,73326,0.0,1.0
2022-04-01,25.5,25.67,25.01,25.01,88748,25.5,25.67,25.01,25.01,88748,0.0,1.0
2022-04-04,25.53,25.58,24.955,25.56,68016,25.53,25.58,24.955,25.56,68016,0.0,1.0
2022-04-05,24.15,25.65,24.01,25.52,78374,24.15,25.65,24.01,25.52,78374,0.0,1.0
2022-04-06,23.95,24.34,23.5171,24.11,64548,23.95,24.34,23.5171,24.11,64548,0.0,1.0
2022-04-07,24.93,25.65,23.84,23.9262,113761,24.93,25.65,23.84,23.9262,113761,0.0,1.0
2022-04-08,24.22,25.3769,24.17,24.68,60387,24.22,25.3769,24.17,24.68,60387,0.0,1.0
2022-04-11,23.93,24.59,23.76,24.32,61619,23.93,24.59,23.76,24.32,61619,0.0,1.0
2022-04-12,24.28,24.9,24.05,24.33,54953,24.28,24.9,24.05,24.33,54953,0.0,1.0
2022-04-13,24.47,25.105,24.195,24.79,55684,24.47,25.105,24.195,24.79,55684,0.0,1.0
2022-04-14,23.19,24.51,23.12,24.51,43033,23.19,24.51,23.12,24.51,43033,0.0,1.0
2022-04-18,22.47,23.04,22.2,23.04,77084,22.47,23.04,22.2,23.04,77084,0.0,1.0
2022-04-19,23.36,23.5914,22.37,22.57,112302,23.36,23.5914,22.37,22.57,112302,0.0,1.0
2022-04-20,23.5,24.61,23.35,23.42,77094,23.5,24.61,23.35,23.42,77094,0.0,1.0
2022-04-21,22.6,23.61,22.43,23.61,59546,22.6,23.61,22.43,23.61,59546,0.0,1.0
2022-04-22,22.25,22.76,21.94,22.46,57961,22.25,22.76,21.94,22.46,57961,0.0,1.0
2022-04-25,22.49,22.59,22.02,22.02,68420,22.49,22.59,22.02,22.02,68420,0.0,1.0
2022-04-26,21.61,23.0,21.59,22.22,94128,21.61,23.0,21.59,22.22,94128,0.0,1.0
2022-04-27,21.28,21.67,20.825,21.61,50125,21.28,21.67,20.825,21.61,50125,0.0,1.0
2022-04-28,21.88,22.08,20.915,21.58,72797,21.88,22.08,20.915,21.58,72797,0.0,1.0
2022-04-29,21.53,22.22,21.37,21.89,68355,21.53,22.22,21.37,21.89,68355,0.0,1.0
2022-05-02,21.61,22.2708,21.28,21.55,179166,21.61,22.2708,21.28,21.55,179166,0.0,1.0
2022-05-03,21.98,22.5,21.755,21.76,61806,21.98,22.5,21.755,21.76,61806,0.0,1.0
2022-05-04,22.1,22.17,21.565,22.17,77328,22.1,22.17,21.565,22.17,77328,0.0,1.0
2022-05-05,20.56,22.1,20.25,22.1,78558,20.56,22.1,20.25,22.1,78558,0.0,1.0
2022-05-06,21.02,21.39,19.9508,19.97,286844,21.02,21.39,19.9508,19.97,286844,0.0,1.0
2022-05-09,20.4,23.0,20.2,20.79,306959,20.4,23.0,20.2,20.79,306959,0.0,1.0
2022-05-10,21.25,21.66,20.41,21.19,117068,21.25,21.66,20.41,21.19,117068,0.0,1.0
2022-05-11,21.2,21.75,20.85,21.19,111707,21.2,21.75,20.85,21.19,111707,0.0,1.0
2022-05-12,21.84,22.11,21.34,21.385,114737,21.84,22.11,21.34,21.385,114737,0.0,1.0
2022-05-13,22.28,22.63,21.87,22.21,115236,22.28,22.63,21.87,22.21,115236,0.0,1.0
2022-05-16,22.07,22.345,21.85,22.24,82733,22.07,22.345,21.85,22.24,82733,0.0,1.0
2022-05-17,22.55,22.8128,22.19,22.31,67809,22.55,22.8128,22.19,22.31,67809,0.0,1.0
2022-05-18,21.9,22.38,21.81,22.09,133328,21.9,22.38,21.81,22.09,133328,0.0,1.0
2022-05-19,21.89,22.02,21.51,21.87,91205,21.89,22.02,21.51,21.87,91205,0.0,1.0
2022-05-20,20.98,22.31,20.64,22.31,83378,20.98,22.31,20.64,22.31,83378,0.0,1.0
2022-05-23,21.17,21.39,20.71,21.39,67547,21.17,21.39,20.71,21.39,67547,0.0,1.0
2022-05-24,21.03,21.42,20.34,20.83,70544,21.03,21.42,20.34,20.83,70544,0.0,1.0
2022-05-25,21.6,21.78,21.07,21.2,65414,21.6,21.78,21.07,21.2,65414,0.0,1.0
2022-05-26,21.7,21.9,21.55,21.68,54968,21.7,21.9,21.55,21.68,54968,0.0,1.0
2022-05-27,22.05,22.3,21.245,21.81,98776,22.05,22.3,21.245,21.81,98776,0.0,1.0
2022-05-31,21.74,21.92,21.44,21.92,150657,21.74,21.92,21.44,21.92,150657,0.0,1.0
2022-06-01,21.77,22.06,21.4,21.98,174993,21.77,22.06,21.4,21.98,174993,0.0,1.0
2022-06-02,22.02,22.04,21.57,21.75,76372,22.02,22.04,21.57,21.75,76372,0.0,1.0
2022-06-03,22.34,22.48,21.72,21.83,125280,22.34,22.48,21.72,21.83,125280,0.0,1.0
2022-06-06,22.01,22.575,21.8,22.36,121718,22.01,22.575,21.8,22.36,121718,0.0,1.0
2022-06-07,22.04,22.84,21.81,21.97,152798,22.04,22.84,21.81,21.97,152798,0.0,1.0
2022-06-08,22.0,22.15,21.41,22.02,72494,22.0,22.15,21.41,22.02,72494,0.0,1.0
2022-06-09,21.94,22.15,21.61,22.13,123305,21.94,22.15,21.61,22.13,123305,0.0,1.0
2022-06-10,21.02,21.91,20.91,21.66,79458,21.02,21.91,20.91,21.66,79458,0.0,1.0
2022-06-13,20.46,20.64,20.12,20.63,112382,20.46,20.64,20.12,20.63,112382,0.0,1.0
2022-06-14,20.48,20.61,20.17,20.5,87363,20.48,20.61,20.17,20.5,87363,0.0,1.0
2022-06-15,21.96,22.01,20.51,20.6,165754,21.96,22.01,20.51,20.6,165754,0.0,1.0
2022-06-16,22.0,22.1,21.4,21.64,195762,22.0,22.1,21.4,21.64,195762,0.0,1.0
2022-06-17,22.08,22.76,21.881,21.98,409862,22.08,22.76,21.881,21.98,409862,0.0,1.0
2022-06-21,22.39,23.045,22.24,22.24,191686,22.39,23.045,22.24,22.24,191686,0.0,1.0
2022-06-22,22.58,22.82,22.15,22.15,118119,22.58,22.82,22.15,22.15,118119,0.0,1.0
2022-06-23,23.5,23.58,22.56,22.56,237031,23.5,23.58,22.56,22.56,237031,0.0,1.0
2022-06-24,22.53,23.63,22.24,23.63,179748,22.53,23.63,22.24,23.63,179748,0.0,1.0
2022-06-27,22.99,23.22,22.635,22.66,93507,22.99,23.22,22.635,22.66,93507,0.0,1.0
2022-06-28,22.19,23.27,22.095,22.99,81148,22.19,23.27,22.095,22.99,81148,0.0,1.0
2022-06-29,22.51,22.8,21.97,22.14,79822,22.51,22.8,21.97,22.14,79822,0.0,1.0
2022-06-30,22.32,22.4,21.6301,22.3,105561,22.32,22.4,21.6301,22.3,105561,0.0,1.0
2022-07-01,22.51,22.84,22.12,22.36,84300,22.51,22.84,22.12,22.36,84300,0.0,1.0
2022-07-05,22.75,22.96,22.15,22.21,124129,22.75,22.96,22.15,22.21,124129,0.0,1.0
2022-07-06,22.5,22.75,22.35,22.64,102333,22.5,22.75,22.35,22.64,102333,0.0,1.0
2022-07-07,22.55,22.77,21.67,22.64,128834,22.55,22.77,21.67,22.64,128834,0.0,1.0
2022-07-08,22.67,22.89,22.17,22.5,86905,22.67,22.89,22.17,22.5,86905,0.0,1.0
2022-07-11,22.44,22.66,22.0758,22.55,64386,22.44,22.66,22.0758,22.55,64386,0.0,1.0
2022-07-12,22.61,23.05,22.17,22.43,50153,22.61,23.05,22.17,22.43,50153,0.0,1.0
2022-07-13,22.85,22.96,22.28,22.28,39721,22.85,22.96,22.28,22.28,39721,0.0,1.0
2022-07-14,22.67,22.91,22.15,22.57,57433,22.67,22.91,22.15,22.57,57433,0.0,1.0
2022-07-15,23.18,23.4699,22.735,23.04,58981,23.18,23.4699,22.735,23.04,58981,0.0,1.0
2022-07-18,22.2,23.43,22.09,23.4,89166,22.2,23.43,22.09,23.4,89166,0.0,1.0
2022-07-19,22.86,23.09,22.1027,22.51,94394,22.86,23.09,22.1027,22.51,94394,0.0,1.0
2022-07-20,22.57,23.625,22.37,22.97,114252,22.57,23.625,22.37,22.97,114252,0.0,1.0
2022-07-21,22.63,22.76,22.38,22.52,85854,22.63,22.76,22.38,22.52,85854,0.0,1.0
2022-07-22,22.39,22.95,22.245,22.6,72230,22.39,22.95,22.245,22.6,72230,0.0,1.0
2022-07-25,22.49,22.58,22.23,22.28,36320,22.49,22.58,22.23,22.28,36320,0.0,1.0
2022-07-26,23.11,23.36,22.23,22.44,38246,23.11,23.36,22.23,22.44,38246,0.0,1.0
2022-07-27,23.84,23.9625,23.18,23.18,52418,23.84,23.9625,23.18,23.18,52418,0.0,1.0
2022-07-28,23.66,23.97,23.12,23.97,32123,23.66,23.97,23.12,23.97,32123,0.0,1.0
2022-07-29,23.36,23.82,22.7809,23.55,64813,23.36,23.82,22.7809,23.55,64813,0.0,1.0
2022-08-01,23.59,24.02,23.28,23.28,47641,23.59,24.02,23.28,23.28,47641,0.0,1.0
2022-08-02,24.12,24.21,23.45,23.45,32623,24.12,24.21,23.45,23.45,32623,0.0,1.0
2022-08-03,24.68,25.205,24.38,24.38,48946,24.68,25.205,24.38,24.38,48946,0.0,1.0
2022-08-04,22.93,25.04,22.72,24.19,204851,22.93,25.04,22.72,24.19,204851,0.0,1.0
2022-08-05,22.68,23.235,22.55,22.64,77698,22.68,23.235,22.55,22.64,77698,0.0,1.0
2022-08-08,23.46,23.69,22.5,22.94,85988,23.46,23.69,22.5,22.94,85988,0.0,1.0
2022-08-09,22.56,23.34,22.38,23.29,67053,22.56,23.34,22.38,23.29,67053,0.0,1.0
2022-08-10,23.0,23.49,22.78,22.97,99307,23.0,23.49,22.78,22.97,99307,0.0,1.0
2022-08-11,21.74,23.07,21.63,23.07,122774,21.74,23.07,21.63,23.07,122774,0.0,1.0
2022-08-12,22.38,22.485,21.6,21.97,85889,22.38,22.485,21.6,21.97,85889,0.0,1.0
2022-08-15,22.72,22.99,22.17,22.17,75708,22.72,22.99,22.17,22.17,75708,0.0,1.0
2022-08-16,23.13,23.29,22.59,22.75,73680,23.13,23.29,22.59,22.75,73680,0.0,1.0
2022-08-17,22.86,23.43,22.79,22.89,62051,22.86,23.43,22.79,22.89,62051,0.0,1.0
2022-08-18,23.25,23.57,22.73,23.08,44971,23.25,23.57,22.73,23.08,44971,0.0,1.0
2022-08-19,23.04,23.3,22.83,23.0,43244,23.04,23.3,22.83,23.0,43244,0.0,1.0
2022-08-22,22.78,23.02,22.5,22.95,105138,22.78,23.02,22.5,22.95,105138,0.0,1.0
2022-08-23,22.99,23.1819,22.58,22.64,52199,22.99,23.1819,22.58,22.64,52199,0.0,1.0
2022-08-24,23.02,23.35,22.83,23.08,45240,23.02,23.35,22.83,23.08,45240,0.0,1.0
2022-08-25,23.34,23.5616,22.72,23.07,48143,23.34,23.5616,22.72,23.07,48143,0.0,1.0
2022-08-26,23.0,23.45,22.835,23.36,78483,23.0,23.45,22.835,23.36,78483,0.0,1.0
2022-08-29,22.89,23.23,22.55,22.71,80339,22.89,23.23,22.55,22.71,80339,0.0,1.0
2022-08-30,22.8,22.95,22.52,22.83,97671,22.8,22.95,22.52,22.83,97671,0.0,1.0
2022-08-31,22.6,23.145,22.5,22.99,100466,22.6,23.145,22.5,22.99,100466,0.0,1.0
2022-09-01,22.94,23.02,22.22,22.45,68401,22.94,23.02,22.22,22.45,68401,0.0,1.0
2022-09-02,22.67,23.71,22.19,23.19,82653,22.67,23.71,22.19,23.19,82653,0.0,1.0
2022-09-06,22.29,22.59,22.02,22.59,156324,22.29,22.59,22.02,22.59,156324,0.0,1.0
2022-09-07,23.2,23.22,21.94,22.33,73171,23.2,23.22,21.94,22.33,73171,0.0,1.0
2022-09-08,23.56,23.94,22.815,22.91,54873,23.56,23.94,22.815,22.91,54873,0.0,1.0
2022-09-09,22.95,23.78,21.44,23.78,84986,22.95,23.78,21.44,23.78,84986,0.0,1.0
2022-09-12,23.08,23.5,22.71,23.17,64969,23.08,23.5,22.71,23.17,64969,0.0,1.0
2022-09-13,22.23,23.555,22.05,22.67,74805,22.23,23.555,22.05,22.67,74805,0.0,1.0
2022-09-14,22.43,22.58,21.98,22.23,56592,22.43,22.58,21.98,22.23,56592,0.0,1.0
2022-09-15,22.83,23.6306,22.26,22.26,57372,22.83,23.6306,22.26,22.26,57372,0.0,1.0
2022-09-16,23.38,23.43,22.41,22.65,177758,23.38,23.43,22.41,22.65,177758,0.0,1.0
2022-09-19,23.01,23.24,22.7,23.24,58350,23.01,23.24,22.7,23.24,58350,0.0,1.0
2022-09-20,24.04,24.19,22.65,22.72,89933,24.04,24.19,22.65,22.72,89933,0.0,1.0
2022-09-21,23.21,24.28,23.1,24.13,80836,23.21,24.28,23.1,24.13,80836,0.0,1.0
2022-09-22,23.46,23.8,22.99,23.22,72113,23.46,23.8,22.99,23.22,72113,0.0,1.0
2022-09-23,23.47,23.74,22.87,23.23,137777,23.47,23.74,22.87,23.23,137777,0.0,1.0
2022-09-26,23.27,23.77,22.95,23.47,118987,23.27,23.77,22.95,23.47,118987,0.0,1.0
2022-09-27,23.63,23.85,22.96,23.53,90512,23.63,23.85,22.96,23.53,90512,0.0,1.0
2022-09-28,24.57,24.72,23.67,23.89,72914,24.57,24.72,23.67,23.89,72914,0.0,1.0
2022-09-29,23.41,24.45,23.33,24.45,87472,23.41,24.45,23.33,24.45,87472,0.0,1.0
2022-09-30,23.8,24.3,23.23,23.23,170116,23.8,24.3,23.23,23.23,170116,0.0,1.0
2022-10-03,24.16,24.36,23.2758,23.99,96019,24.16,24.36,23.2758,23.99,96019,0.0,1.0
2022-10-04,24.56,24.91,24.16,24.29,74200,24.56,24.91,24.16,24.29,74200,0.0,1.0
2022-10-05,24.63,24.71,24.18,24.4,49242,24.63,24.71,24.18,24.4,49242,0.0,1.0
2022-10-06,24.62,25.01,24.5,24.55,46948,24.62,25.01,24.5,24.55,46948,0.0,1.0
2022-10-07,24.53,24.85,23.19,24.38,89729,24.53,24.85,23.19,24.38,89729,0.0,1.0
2022-10-10,24.17,24.7913,23.79,24.54,193579,24.17,24.7913,23.79,24.54,193579,0.0,1.0
2022-10-11,24.76,24.79,23.8001,24.07,131408,24.76,24.79,23.8001,24.07,131408,0.0,1.0
2022-10-12,24.33,24.67,24.07,24.67,36028,24.33,24.67,24.07,24.67,36028,0.0,1.0
2022-10-13,25.12,25.13,23.54,24.12,59973,25.12,25.13,23.54,24.12,59973,0.0,1.0
2022-10-14,23.85,25.12,23.8,25.09,71522,23.85,25.12,23.8,25.09,71522,0.0,1.0
2022-10-17,24.32,24.575,23.85,24.27,93902,24.32,24.575,23.85,24.27,93902,0.0,1.0
2022-10-18,25.33,25.33,24.55,24.55,65244,25.33,25.33,24.55,24.55,65244,0.0,1.0
2022-10-19,25.22,25.395,24.8,25.12,84804,25.22,25.395,24.8,25.12,84804,0.0,1.0
2022-10-20,24.98,25.51,24.81,25.32,45456,24.98,25.51,24.81,25.32,45456,0.0,1.0
2022-10-21,25.92,26.17,24.64,25.1,83808,25.92,26.17,24.64,25.1,83808,0.0,1.0
2022-10-24,25.37,26.01,24.98,26.01,51508,25.37,26.01,24.98,26.01,51508,0.0,1.0
2022-10-25,26.64,26.94,25.55,25.55,69733,26.64,26.94,25.55,25.55,69733,0.0,1.0
2022-10-26,26.84,27.285,26.39,26.68,61282,26.84,27.285,26.39,26.68,61282,0.0,1.0
2022-10-27,27.56,27.71,26.59,27.06,65109,27.56,27.71,26.59,27.06,65109,0.0,1.0
2022-10-28,28.6,29.18,27.4075,27.74,212345,28.6,29.18,27.4075,27.74,212345,0.0,1.0
2022-10-31,28.42,29.14,27.715,28.65,90379,28.42,29.14,27.715,28.65,90379,0.0,1.0
2022-11-01,30.03,30.36,28.65,28.68,87854,30.03,30.36,28.65,28.68,87854,0.0,1.0
2022-11-02,30.09,30.8,29.31,30.17,125457,30.09,30.8,29.31,30.17,125457,0.0,1.0
2022-11-03,28.83,29.74,28.72,29.74,90397,28.83,29.74,28.72,29.74,90397,0.0,1.0
2022-11-04,29.86,29.96,28.67,29.17,82332,29.86,29.96,28.67,29.17,82332,0.0,1.0
2022-11-07,29.52,30.48,29.52,29.88,99572,29.52,30.48,29.52,29.88,99572,0.0,1.0
2022-11-08,27.37,29.96,27.03,29.52,182948,27.37,29.96,27.03,29.52,182948,0.0,1.0
2022-11-09,29.6,31.65,27.7,28.2121,267715,29.6,31.65,27.7,28.2121,267715,0.0,1.0
2022-11-10,31.91,32.51,30.215,30.25,148940,31.91,32.51,30.215,30.25,148940,0.0,1.0
2022-11-11,31.07,31.945,30.875,31.74,73002,31.07,31.945,30.875,31.74,73002,0.0,1.0
2022-11-14,30.82,31.36,30.52,30.82,76833,30.82,31.36,30.52,30.82,76833,0.0,1.0
2022-11-15,31.25,31.49,30.68,31.32,89478,31.25,31.49,30.68,31.32,89478,0.0,1.0
2022-11-16,30.48,31.095,30.39,31.05,103117,30.48,31.095,30.39,31.05,103117,0.0,1.0
2022-11-17,30.22,30.625,29.9,30.25,147838,30.22,30.625,29.9,30.25,147838,0.0,1.0
2022-11-18,30.53,31.075,29.804,30.8,68958,30.53,31.075,29.804,30.8,68958,0.0,1.0
2022-11-21,30.27,30.935,30.1,30.43,38874,30.27,30.935,30.1,30.43,38874,0.0,1.0
2022-11-22,30.79,30.94,30.13,30.32,141005,30.79,30.94,30.13,30.32,141005,0.0,1.0
2022-11-23,30.45,31.31,30.37,30.69,81809,30.45,31.31,30.37,30.69,81809,0.0,1.0
2022-11-25,30.34,30.92,30.08,30.67,16356,30.34,30.92,30.08,30.67,16356,0.0,1.0
2022-11-28,29.37,30.5586,29.05,30.42,38378,29.37,30.5586,29.05,30.42,38378,0.0,1.0
2022-11-29,29.46,29.66,29.1,29.21,26747,29.46,29.66,29.1,29.21,26747,0.0,1.0
2022-11-30,31.54,31.61,29.54,29.6,147930,31.54,31.61,29.54,29.6,147930,0.0,1.0
2022-12-01,31.47,31.9,30.93,31.9,288935,31.47,31.9,30.93,31.9,288935,0.0,1.0
2022-12-02,31.56,31.76,30.97,31.27,95691,31.56,31.76,30.97,31.27,95691,0.0,1.0
2022-12-05,30.45,32.1,30.2,31.24,74149,30.45,32.1,30.2,31.24,74149,0.0,1.0
2022-12-06,30.82,31.16,30.39,30.39,84355,30.82,31.16,30.39,30.39,84355,0.0,1.0
2022-12-07,31.0,31.03,30.66,31.01,66414,31.0,31.03,30.66,31.01,66414,0.0,1.0
2022-12-08,31.37,31.6372,31.0,31.16,82846,31.37,31.6372,31.0,31.16,82846,0.0,1.0
2022-12-09,30.64,31.56,30.6,31.14,52110,30.64,31.56,30.6,31.14,52110,0.0,1.0
2022-12-12,30.6,31.0,30.385,30.72,67195,30.6,31.0,30.385,30.72,67195,0.0,1.0
2022-12-13,30.42,31.4184,30.36,31.19,102193,30.42,31.4184,30.36,31.19,102193,0.0,1.0
2022-12-14,30.45,30.9,30.28,30.5,65959,30.45,30.9,30.28,30.5,65959,0.0,1.0
2022-12-15,29.32,30.11,29.05,30.11,115642,29.32,30.11,29.05,30.11,115642,0.0,1.0
2022-12-16,29.09,29.7,28.75,28.99,377665,29.09,29.7,28.75,28.99,377665,0.0,1.0
2022-12-19,28.75,30.525,28.15,29.29,178921,28.75,30.525,28.15,29.29,178921,0.0,1.0
2022-12-20,28.24,29.135,28.13,28.75,166680,28.24,29.135,28.13,28.75,166680,0.0,1.0
2022-12-21,28.33,28.96,27.9,28.42,254816,28.33,28.96,27.9,28.42,254816,0.0,1.0
2022-12-22,28.26,28.895,27.01,28.29,146072,28.26,28.895,27.01,28.29,146072,0.0,1.0
2022-12-23,27.89,28.78,27.8,28.4,103489,27.89,28.78,27.8,28.4,103489,0.0,1.0
2022-12-27,28.17,28.41,27.59,27.91,116056,28.17,28.41,27.59,27.91,116056,0.0,1.0
2022-12-28,28.53,29.07,28.07,28.07,58942,28.53,29.07,28.07,28.07,58942,0.0,1.0
2022-12-29,29.28,29.62,28.64,28.64,77907,29.28,29.62,28.64,28.64,77907,0.0,1.0
2022-12-30,29.6,29.755,28.75,29.12,59471,29.6,29.755,28.75,29.12,59471,0.0,1.0
2023-01-03,29.48,29.87,29.0593,29.77,54494,29.48,29.87,29.0593,29.77,54494,0.0,1.0
2023-01-04,30.16,30.305,28.93,29.52,56344,30.16,30.305,28.93,29.52,56344,0.0,1.0
2023-01-05,29.85,30.24,29.2,29.88,62196,29.85,30.24,29.2,29.88,62196,0.0,1.0
2023-01-06,30.1,30.54,29.4515,29.87,44236,30.1,30.54,29.4515,29.87,44236,0.0,1.0
2023-01-09,30.03,30.49,29.92,30.33,202575,30.03,30.49,29.92,30.33,202575,0.0,1.0
2023-01-10,30.51,30.67,29.96,29.96,73030,30.51,30.67,29.96,29.96,73030,0.0,1.0
2023-01-11,30.32,31.495,30.23,30.32,79290,30.32,31.495,30.23,30.32,79290,0.0,1.0
2023-01-12,31.11,31.15,29.84,30.27,79367,31.11,31.15,29.84,30.27,79367,0.0,1.0
2023-01-13,31.0,31.36,30.45,30.65,90200,31.0,31.36,30.45,30.65,90200,0.0,1.0
2023-01-17,31.11,31.69,30.96,31.13,78522,31.11,31.69,30.96,31.13,78522,0.0,1.0
2023-01-18,30.5,31.705,30.47,31.41,71863,30.5,31.705,30.47,31.41,71863,0.0,1.0
2023-01-19,30.37,30.63,29.88,30.42,47087,30.37,30.63,29.88,30.42,47087,0.0,1.0
2023-01-20,30.94,31.02,30.2562,30.65,62093,30.94,31.02,30.2562,30.65,62093,0.0,1.0
2023-01-23,30.16,31.14,30.12,30.86,75034,30.16,31.14,30.12,30.86,75034,0.0,1.0
2023-01-24,30.5,31.01,30.02,30.02,62648,30.5,31.01,30.02,30.02,62648,0.0,1.0
2023-01-25,31.37,31.38,29.6641,30.17,87467,31.37,31.38,29.6641,30.17,87467,0.0,1.0
2023-01-26,31.45,31.73,30.95,31.35,44575,31.45,31.73,30.95,31.35,44575,0.0,1.0
2023-01-27,30.66,31.375,30.5,31.32,36931,30.66,31.375,30.5,31.32,36931,0.0,1.0
2023-01-30,30.07,30.755,30.03,30.4,66405,30.07,30.755,30.03,30.4,66405,0.0,1.0
2023-01-31,31.01,31.15,30.06,30.06,56530,31.01,31.15,30.06,30.06,56530,0.0,1.0
2023-02-01,31.31,31.515,30.34,30.84,67851,31.31,31.515,30.34,30.84,67851,0.0,1.0
2023-02-02,31.84,31.97,31.35,31.46,49014,31.84,31.97,31.35,31.46,49014,0.0,1.0
2023-02-03,32.1,32.3,31.48,31.55,58094,32.1,32.3,31.48,31.55,58094,0.0,1.0
2023-02-06,31.21,32.2,31.2,32.1,44401,31.21,32.2,31.2,32.1,44401,0.0,1.0
2023-02-07,31.68,31.82,30.76,30.99,56390,31.68,31.82,30.76,30.99,56390,0.0,1.0
2023-02-08,30.47,31.61,30.31,31.39,64696,30.47,31.61,30.31,31.39,64696,0.0,1.0
2023-02-09,29.96,31.07,29.85,30.69,84146,29.96,31.07,29.85,30.69,84146,0.0,1.0
2023-02-10,30.46,30.68,29.76,29.84,59001,30.46,30.68,29.76,29.84,59001,0.0,1.0
2023-02-13,31.18,31.26,29.88,30.64,71288,31.18,31.26,29.88,30.64,71288,0.0,1.0
2023-02-14,31.41,31.8566,30.7,30.88,95807,31.41,31.8566,30.7,30.88,95807,0.0,1.0
2023-02-15,30.88,31.36,30.61,31.07,70451,30.88,31.36,30.61,31.07,70451,0.0,1.0
2023-02-16,29.95,30.53,28.8515,30.46,63896,29.95,30.53,28.8515,30.46,63896,0.0,1.0
2023-02-17,30.57,30.86,29.88,30.12,46204,30.57,30.86,29.88,30.12,46204,0.0,1.0
2023-02-21,31.13,32.33,30.01,30.22,108572,31.13,32.33,30.01,30.22,108572,0.0,1.0
2023-02-22,31.77,31.955,30.1251,31.11,83301,31.77,31.955,30.1251,31.11,83301,0.0,1.0
2023-02-23,31.9,32.17,31.64,31.97,77230,31.9,32.17,31.64,31.97,77230,0.0,1.0
2023-02-24,30.96,31.795,30.9,31.51,66402,30.96,31.795,30.9,31.51,66402,0.0,1.0
2023-02-27,31.37,31.65,30.85,31.13,49609,31.37,31.65,30.85,31.13,49609,0.0,1.0
2023-02-28,31.7,31.79,31.18,31.18,83293,31.7,31.79,31.18,31.18,83293,0.0,1.0
2023-03-01,31.28,31.8,31.11,31.62,64210,31.28,31.8,31.11,31.62,64210,0.0,1.0
2023-03-02,31.44,31.69,31.145,31.17,39629,31.44,31.69,31.145,31.17,39629,0.0,1.0
2023-03-03,31.59,31.8,31.31,31.55,79534,31.59,31.8,31.31,31.55,79534,0.0,1.0
2023-03-06,28.87,31.42,28.31,31.42,150071,28.87,31.42,28.31,31.42,150071,0.0,1.0
2023-03-07,25.91,27.96,23.02,27.6301,390459,25.91,27.96,23.02,27.6301,390459,0.0,1.0
2023-03-08,27.14,27.16,25.78,25.9,196097,27.14,27.16,25.78,25.9,196097,0.0,1.0
2023-03-09,26.91,27.555,26.87,27.02,87360,26.91,27.555,26.87,27.02,87360,0.0,1.0
2023-03-10,26.1,26.84,25.91,26.84,89040,26.1,26.84,25.91,26.84,89040,0.0,1.0
2023-03-13,26.05,26.7053,25.68,25.97,75547,26.05,26.7053,25.68,25.97,75547,0.0,1.0
2023-03-14,26.89,27.6419,26.44,26.44,87352,26.89,27.6419,26.44,26.44,87352,0.0,1.0
2023-03-15,26.92,27.08,26.25,26.58,77727,26.92,27.08,26.25,26.58,77727,0.0,1.0
2023-03-16,27.63,28.185,26.53,26.53,117994,27.63,28.185,26.53,26.53,117994,0.0,1.0
2023-03-17,26.86,27.37,26.21,27.37,241349,26.86,27.37,26.21,27.37,241349,0.0,1.0
2023-03-20,26.62,27.3,26.56,26.92,58368,26.62,27.3,26.56,26.92,58368,0.0,1.0
2023-03-21,27.55,27.68,25.76,26.95,76431,27.55,27.68,25.76,26.95,76431,0.0,1.0
2023-03-22,27.5,27.93,27.13,27.56,95022,27.5,27.93,27.13,27.56,95022,0.0,1.0
2023-03-23,28.05,28.26,27.5,27.79,68089,28.05,28.26,27.5,27.79,68089,0.0,1.0
2023-03-24,28.02,28.14,27.51,27.82,64670,28.02,28.14,27.51,27.82,64670,0.0,1.0
2023-03-27,28.18,28.36,27.65,28.33,52468,28.18,28.36,27.65,28.33,52468,0.0,1.0
2023-03-28,28.12,28.39,27.93,27.93,44046,28.12,28.39,27.93,27.93,44046,0.0,1.0
2023-03-29,28.54,28.705,28.01,28.38,54591,28.54,28.705,28.01,28.38,54591,0.0,1.0
2023-03-30,27.91,28.71,27.72,28.71,47352,27.91,28.71,27.72,28.71,47352,0.0,1.0
2023-03-31,28.72,28.93,28.07,28.07,87169,28.72,28.93,28.07,28.07,87169,0.0,1.0
2023-04-03,28.86,29.255,28.32,28.86,69181,28.86,29.255,28.32,28.86,69181,0.0,1.0
2023-04-04,28.22,29.13,27.87,29.13,74182,28.22,29.13,27.87,29.13,74182,0.0,1.0
2023-04-05,28.32,28.6591,28.06,28.18,40127,28.32,28.6591,28.06,28.18,40127,0.0,1.0
2023-04-06,28.53,28.71,27.95,28.37,35661,28.53,28.71,27.95,28.37,35661,0.0,1.0
2023-04-10,28.3,28.52,28.0,28.37,37272,28.3,28.52,28.0,28.37,37272,0.0,1.0
2023-04-11,27.68,28.47,27.3,27.3026,47867,27.68,28.47,27.3,27.3026,47867,0.0,1.0
2023-04-12,27.23,28.535,27.15,27.74,40080,27.23,28.535,27.15,27.74,40080,0.0,1.0
2023-04-13,27.22,27.565,27.015,27.27,72490,27.22,27.565,27.015,27.27,72490,0.0,1.0
2023-04-14,27.72,28.84,26.99,27.92,188555,27.72,28.84,26.99,27.92,188555,0.0,1.0
2023-04-17,28.77,28.87,27.7,27.8,88654,28.77,28.87,27.7,27.8,88654,0.0,1.0
2023-04-18,27.82,28.82,27.52,28.82,45060,27.82,28.82,27.52,28.82,45060,0.0,1.0
2023-04-19,27.34,28.5814,27.2,27.63,72542,27.34,28.5814,27.2,27.63,72542,0.0,1.0
2023-04-20,27.23,27.66,26.86,27.36,76869,27.23,27.66,26.86,27.36,76869,0.0,1.0
2023-04-21,27.07,27.44,26.64,27.07,108805,27.07,27.44,26.64,27.07,108805,0.0,1.0
2023-04-24,26.69,27.14,26.17,27.05,80908,26.69,27.14,26.17,27.05,80908,0.0,1.0
2023-04-25,26.7,26.84,26.07,26.54,78518,26.7,26.84,26.07,26.54,78518,0.0,1.0
2023-04-26,26.34,26.88,26.03,26.64,44833,26.34,26.88,26.03,26.64,44833,0.0,1.0
2023-04-27,25.8,26.47,25.7339,26.42,58293,25.8,26.47,25.7339,26.42,58293,0.0,1.0
2023-04-28,25.66,26.06,25.58,25.93,55513,25.66,26.06,25.58,25.93,55513,0.0,1.0
2023-05-01,26.0,26.2,25.6,25.71,58930,26.0,26.2,25.6,25.71,58930,0.0,1.0
2023-05-02,25.83,26.11,25.59,25.99,111372,25.83,26.11,25.59,25.99,111372,0.0,1.0
2023-05-03,26.0,26.4,25.59,25.84,96140,26.0,26.4,25.59,25.84,96140,0.0,1.0
2023-05-04,25.83,26.0,25.32,25.91,68746,25.83,26.0,25.32,25.91,68746,0.0,1.0
2023-05-05,25.87,26.42,25.83,26.21,58679,25.87,26.42,25.83,26.21,58679,0.0,1.0
2023-05-08,25.98,26.38,25.61,26.11,75420,25.98,26.38,25.61,26.11,75420,0.0,1.0
2023-05-09,25.29,25.95,25.29,25.75,71376,25.29,25.95,25.29,25.75,71376,0.0,1.0
2023-05-10,25.26,26.25,24.485,26.25,108713,25.26,26.25,24.485,26.25,108713,0.0,1.0
2023-05-11,25.31,25.745,24.85,25.01,54427,25.31,25.745,24.85,25.01,54427,0.0,1.0
2023-05-12,25.16,25.575,25.0,25.3,58803,25.16,25.575,25.0,25.3,58803,0.0,1.0
2023-05-15,25.7,25.77,25.0,25.2,48961,25.7,25.77,25.0,25.2,48961,0.0,1.0
2023-05-16,25.48,25.74,25.2,25.32,47253,25.48,25.74,25.2,25.32,47253,0.0,1.0
2023-05-17,26.02,26.11,25.19,25.5,50331,26.02,26.11,25.19,25.5,50331,0.0,1.0
2023-05-18,25.98,26.08,25.48,25.85,64035,25.98,26.08,25.48,25.85,64035,0.0,1.0
2023-05-19,26.52,26.61,26.0,26.26,141612,26.52,26.61,26.0,26.26,141612,0.0,1.0
2023-05-22,26.98,27.41,26.6,26.68,89547,26.98,27.41,26.6,26.68,89547,0.0,1.0
2023-05-23,27.03,27.41,26.6,26.78,48408,27.03,27.41,26.6,26.78,48408,0.0,1.0
2023-05-24,27.02,27.21,26.39,26.93,64254,27.02,27.21,26.39,26.93,64254,0.0,1.0
2023-05-25,26.88,27.02,26.6,26.92,49706,26.88,27.02,26.6,26.92,49706,0.0,1.0
2023-05-26,27.37,27.49,26.68,26.72,36852,27.37,27.49,26.68,26.72,36852,0.0,1.0
2023-05-30,27.06,27.57,26.74,27.26,46891,27.06,27.57,26.74,27.26,46891,0.0,1.0
2023-05-31,27.09,27.49,26.35,26.97,76275,27.09,27.49,26.35,26.97,76275,0.0,1.0
2023-06-01,26.72,27.29,26.52,26.95,69734,26.72,27.29,26.52,26.95,69734,0.0,1.0
2023-06-02,27.27,27.51,26.61,26.92,81054,27.27,27.51,26.61,26.92,81054,0.0,1.0
2023-06-05,26.73,27.03,26.04,27.02,59702,26.73,27.03,26.04,27.02,59702,0.0,1.0
2023-06-06,26.95,27.75,26.45,26.54,68699,26.95,27.75,26.45,26.54,68699,0.0,1.0
2023-06-07,26.79,27.1,26.595,26.95,80932,26.79,27.1,26.595,26.95,80932,0.0,1.0
2023-06-08,26.81,27.005,26.45,26.79,82029,26.81,27.005,26.45,26.79,82029,0.0,1.0
2023-06-09,27.6,27.74,26.59,26.82,41963,27.6,27.74,26.59,26.82,41963,0.0,1.0
2023-06-12,27.65,28.125,27.5,27.79,46507,27.65,28.125,27.5,27.79,46507,0.0,1.0
2023-06-13,27.34,27.98,27.14,27.5,63416,27.34,27.98,27.14,27.5,63416,0.0,1.0
2023-06-14,26.92,27.755,26.8,27.44,69085,26.92,27.755,26.8,27.44,69085,0.0,1.0
2023-06-15,26.81,27.05,26.67,26.84,51401,26.81,27.05,26.67,26.84,51401,0.0,1.0
2023-06-16,26.57,27.09,26.54,27.09,202473,26.57,27.09,26.54,27.09,202473,0.0,1.0
2023-06-20,27.08,27.13,25.98,26.57,108521,27.08,27.13,25.98,26.57,108521,0.0,1.0
2023-06-21,26.89,27.37,26.69,27.07,68240,26.89,27.37,26.69,27.07,68240,0.0,1.0
2023-06-22,26.67,26.94,26.64,26.94,95627,26.67,26.94,26.64,26.94,95627,0.0,1.0
2023-06-23,26.64,26.96,26.28,26.4,229327,26.64,26.96,26.28,26.4,229327,0.0,1.0
2023-06-26,26.09,26.56,25.86,26.56,107209,26.09,26.56,25.86,26.56,107209,0.0,1.0
2023-06-27,26.12,26.34,25.86,26.19,125089,26.12,26.34,25.86,26.19,125089,0.0,1.0
2023-06-28,26.18,26.4,26.01,26.13,124985,26.18,26.4,26.01,26.13,124985,0.0,1.0
2023-06-29,26.14,26.59,26.08,26.25,96058,26.14,26.59,26.08,26.25,96058,0.0,1.0
2023-06-30,25.98,26.49,25.97,26.26,87870,25.98,26.49,25.97,26.26,87870,0.0,1.0
2023-07-03,26.1,26.15,25.84,25.98,46888,26.1,26.15,25.84,25.98,46888,0.0,1.0
2023-07-05,25.53,26.09,25.5,25.92,114824,25.53,26.09,25.5,25.92,114824,0.0,1.0
2023-07-06,25.01,25.51,24.99,25.49,79866,25.01,25.51,24.99,25.49,79866,0.0,1.0
2023-07-07,24.85,25.25,24.72,24.92,94102,24.85,25.25,24.72,24.92,94102,0.0,1.0
2023-07-10,25.09,25.375,24.85,24.85,117039,25.09,25.375,24.85,24.85,117039,0.0,1.0
2023-07-11,25.14,25.39,24.89,25.13,85869,25.14,25.39,24.89,25.13,85869,0.0,1.0
2023-07-12,25.89,26.32,25.17,25.44,60341,25.89,26.32,25.17,25.44,60341,0.0,1.0
2023-07-13,25.38,25.95,25.29,25.84,57688,25.38,25.95,25.29,25.84,57688,0.0,1.0
2023-07-14,24.94,25.28,24.9,25.28,54714,24.94,25.28,24.9,25.28,54714,0.0,1.0
2023-07-17,25.0,25.18,24.84,24.87,67393,25.0,25.18,24.84,24.87,67393,0.0,1.0
2023-07-18,25.06,26.14,24.97,25.08,54934,25.06,26.14,24.97,25.08,54934,0.0,1.0
2023-07-19,25.13,25.32,24.98,25.06,69262,25.13,25.32,24.98,25.06,69262,0.0,1.0
2023-07-20,25.45,25.905,25.05,25.23,48908,25.45,25.905,25.05,25.23,48908,0.0,1.0
2023-07-21,25.34,25.75,25.22,25.63,50843,25.34,25.75,25.22,25.63,50843,0.0,1.0
2023-07-24,25.07,25.48,24.96,25.3,78422,25.07,25.48,24.96,25.3,78422,0.0,1.0
2023-07-25,24.79,25.2,24.67,25.0,80764,24.79,25.2,24.67,25.0,80764,0.0,1.0
2023-07-26,25.0,25.13,24.7,24.7,92068,25.0,25.13,24.7,24.7,92068,0.0,1.0
2023-07-27,24.58,25.14,24.41,25.11,148410,24.58,25.14,24.41,25.11,148410,0.0,1.0
2023-07-28,24.03,25.05,23.99,24.7,69235,24.03,25.05,23.99,24.7,69235,0.0,1.0
2023-07-31,23.33,24.0,23.0,24.0,142219,23.33,24.0,23.0,24.0,142219,0.0,1.0
2023-08-01,23.03,23.79,22.96,23.35,95912,23.03,23.79,22.96,23.35,95912,0.0,1.0
2023-08-02,22.39,23.06,22.3,22.89,89349,22.39,23.06,22.3,22.89,89349,0.0,1.0
2023-08-03,22.43,22.4873,21.8,22.4,66127,22.43,22.4873,21.8,22.4,66127,0.0,1.0
2023-08-04,22.02,22.47,21.95,22.42,49397,22.02,22.47,21.95,22.42,49397,0.0,1.0
2023-08-07,21.05,21.94,21.04,21.94,106312,21.05,21.94,21.04,21.94,106312,0.0,1.0
2023-08-08,21.05,21.25,20.34,21.0,109276,21.05,21.25,20.34,21.0,109276,0.0,1.0
2023-08-09,20.01,21.38,19.55,21.34,221044,20.01,21.38,19.55,21.34,221044,0.0,1.0
2023-08-10,18.575,20.57,18.21,20.0,156875,18.575,20.57,18.21,20.0,156875,0.0,1.0
2023-08-11,18.38,18.865,18.29,18.59,146059,18.38,18.865,18.29,18.59,146059,0.0,1.0
2023-08-14,19.21,19.89,18.85,19.4,165720,19.21,19.89,18.85,19.4,165720,0.0,1.0
2023-08-15,18.5,19.27,18.28,19.27,205870,18.5,19.27,18.28,19.27,205870,0.0,1.0
2023-08-16,18.5,18.8,18.315,18.47,146057,18.5,18.8,18.315,18.47,146057,0.0,1.0
2023-08-17,18.48,18.97,18.12,18.83,139548,18.48,18.97,18.12,18.83,139548,0.0,1.0
2023-08-18,18.81,19.05,18.29,18.29,122014,18.81,19.05,18.29,18.29,122014,0.0,1.0
2023-08-21,18.56,18.83,18.42,18.83,121296,18.56,18.83,18.42,18.83,121296,0.0,1.0
2023-08-22,18.83,18.93,18.43,18.51,127367,18.83,18.93,18.43,18.51,127367,0.0,1.0
2023-08-23,18.94,19.093,18.81,18.86,96904,18.94,19.093,18.81,18.86,96904,0.0,1.0
2023-08-24,18.62,18.98,18.595,18.94,99945,18.62,18.98,18.595,18.94,99945,0.0,1.0
2023-08-25,18.6,18.79,18.5,18.6,80203,18.6,18.79,18.5,18.6,80203,0.0,1.0
2023-08-28,18.16,18.66,18.0,18.6,123447,18.16,18.66,18.0,18.6,123447,0.0,1.0
2023-08-29,18.16,18.32,18.04,18.16,92014,18.16,18.32,18.04,18.16,92014,0.0,1.0
2023-08-30,18.01,18.19,17.85,18.15,146701,18.01,18.19,17.85,18.15,146701,0.0,1.0
2023-08-31,17.85,18.2753,17.68,18.01,176023,17.85,18.2753,17.68,18.01,176023,0.0,1.0
2023-09-01,18.02,18.33,17.91,18.03,175020,18.02,18.33,17.91,18.03,175020,0.0,1.0
2023-09-05,17.83,17.92,16.6,17.01,653783,17.83,17.92,16.6,17.01,653783,0.0,1.0
2023-09-06,17.34,17.83,17.0,17.83,310464,17.34,17.83,17.0,17.83,310464,0.0,1.0
2023-09-07,17.26,17.395,16.86,17.22,425876,17.26,17.395,16.86,17.22,425876,0.0,1.0
2023-09-08,17.31,17.39,16.54,17.26,367566,17.31,17.39,16.54,17.26,367566,0.0,1.0
2023-09-11,17.24,17.44,16.8,17.32,287679,17.24,17.44,16.8,17.32,287679,0.0,1.0
2023-09-12,17.05,17.48,16.86,17.21,239641,17.05,17.48,16.86,17.21,239641,0.0,1.0
2023-09-13,17.44,17.52,16.71,17.05,340606,17.44,17.52,16.71,17.05,340606,0.0,1.0
2023-09-14,18.08,18.1,17.23,17.61,378291,18.08,18.1,17.23,17.61,378291,0.0,1.0
2023-09-15,17.47,18.34,17.28,17.96,3330339,17.47,18.34,17.28,17.96,3330339,0.0,1.0
2023-09-18,16.98,17.94,16.88,17.94,344242,16.98,17.94,16.88,17.94,344242,0.0,1.0
2023-09-19,17.74,17.85,16.81,16.88,347814,17.74,17.85,16.81,16.88,347814,0.0,1.0
2023-09-20,17.78,18.1,17.51,17.74,178819,17.78,18.1,17.51,17.74,178819,0.0,1.0
2023-09-21,18.12,18.27,17.44,17.66,174152,18.12,18.27,17.44,17.66,174152,0.0,1.0
2023-09-22,18.3,18.811,17.8,18.11,162768,18.3,18.811,17.8,18.11,162768,0.0,1.0
2023-09-25,18.5,18.66,18.125,18.23,109609,18.5,18.66,18.125,18.23,109609,0.0,1.0
2023-09-26,18.5,18.77,18.0,18.22,224052,18.5,18.77,18.0,18.22,224052,0.0,1.0
2023-09-27,19.17,19.19,18.54,18.54,128613,19.17,19.19,18.54,18.54,128613,0.0,1.0
2023-09-28,18.88,19.17,18.85,19.14,114347,18.88,19.17,18.85,19.14,114347,0.0,1.0
2023-09-29,18.63,19.03,18.4106,19.03,113390,18.63,19.03,18.4106,19.03,113390,0.0,1.0
2023-10-02,18.69,18.78,18.39,18.65,113874,18.69,18.78,18.39,18.65,113874,0.0,1.0
2023-10-03,18.83,18.95,18.43,18.63,90535,18.83,18.95,18.43,18.63,90535,0.0,1.0
2023-10-04,18.77,18.96,18.645,18.76,65542,18.77,18.96,18.645,18.76,65542,0.0,1.0
2023-10-05,19.02,19.04,18.5,18.77,135341,19.02,19.04,18.5,18.77,135341,0.0,1.0
2023-10-06,18.47,19.05,18.4,18.89,95038,18.47,19.05,18.4,18.89,95038,0.0,1.0
2023-10-09,18.66,18.85,17.88,18.5,99442,18.66,18.85,17.88,18.5,99442,0.0,1.0
2023-10-10,18.96,18.98,18.54,18.6,110300,18.96,18.98,18.54,18.6,110300,0.0,1.0
2023-10-11,19.05,19.12,18.33,19.12,103765,19.05,19.12,18.33,19.12,103765,0.0,1.0
2023-10-12,18.63,19.18,18.51,19.18,131530,18.63,19.18,18.51,19.18,131530,0.0,1.0
2023-10-13,18.68,18.91,18.4,18.57,149526,18.68,18.91,18.4,18.57,149526,0.0,1.0
2023-10-16,19.52,19.73,18.71,18.85,196810,19.52,19.73,18.71,18.85,196810,0.0,1.0
2023-10-17,19.79,20.03,18.85,19.52,145268,19.79,20.03,18.85,19.52,145268,0.0,1.0
2023-10-18,19.25,19.79,19.2,19.57,79063,19.25,19.79,19.2,19.57,79063,0.0,1.0
2023-10-19,19.0,19.28,18.8,19.28,106818,19.0,19.28,18.8,19.28,106818,0.0,1.0
2023-10-20,18.87,19.23,18.82,19.08,84721,18.87,19.23,18.82,19.08,84721,0.0,1.0
2023-10-23,18.6,18.935,18.58,18.83,104705,18.6,18.935,18.58,18.83,104705,0.0,1.0
2023-10-24,18.85,18.93,18.58,18.72,68245,18.85,18.93,18.58,18.72,68245,0.0,1.0
2023-10-25,18.75,19.06,18.08,18.08,71076,18.75,19.06,18.08,18.08,71076,0.0,1.0
2023-10-26,18.8,18.9,18.61,18.85,71141,18.8,18.9,18.61,18.85,71141,0.0,1.0
2023-10-27,18.53,18.75,18.4355,18.63,103962,18.53,18.75,18.4355,18.63,103962,0.0,1.0
2023-10-30,18.99,19.04,18.58,18.69,102875,18.99,19.04,18.58,18.69,102875,0.0,1.0
2023-10-31,19.5,19.65,19.07,19.09,84769,19.5,19.65,19.07,19.09,84769,0.0,1.0
2023-11-01,19.67,19.73,19.21,19.34,78379,19.67,19.73,19.21,19.34,78379,0.0,1.0
2023-11-02,18.99,19.91,18.83,19.78,89175,18.99,19.91,18.83,19.78,89175,0.0,1.0
2023-11-03,21.12,24.25,20.29,24.21,264543,21.12,24.25,20.29,24.21,264543,0.0,1.0
2023-11-06,21.2,21.41,20.84,21.2,110904,21.2,21.41,20.84,21.2,110904,0.0,1.0
2023-11-07,20.99,21.39,20.05,21.07,117963,20.99,21.39,20.05,21.07,117963,0.0,1.0
2023-11-08,20.74,21.16,20.35,21.16,117739,20.74,21.16,20.35,21.16,117739,0.0,1.0
2023-11-09,20.39,20.95,20.005,20.74,89588,20.39,20.95,20.005,20.74,89588,0.0,1.0
2023-11-10,20.02,20.33,19.8782,20.28,60951,20.02,20.33,19.8782,20.28,60951,0.0,1.0
2023-11-13,20.31,20.485,19.62,19.88,72901,20.31,20.485,19.62,19.88,72901,0.0,1.0
2023-11-14,21.07,21.16,20.76,20.79,83371,21.07,21.16,20.76,20.79,83371,0.0,1.0
2023-11-15,20.49,21.26,20.41,21.0,141377,20.49,21.26,20.41,21.0,141377,0.0,1.0
2023-11-16,20.94,21.1,20.36,20.36,81096,20.94,21.1,20.36,20.36,81096,0.0,1.0
2023-11-17,21.0,21.33,20.86,21.14,89944,21.0,21.33,20.86,21.14,89944,0.0,1.0
2023-11-20,20.61,21.12,20.3,20.9,41005,20.61,21.12,20.3,20.9,41005,0.0,1.0
2023-11-21,20.66,20.79,20.39,20.52,72790,20.66,20.79,20.39,20.52,72790,0.0,1.0
2023-11-22,20.58,20.8,20.44,20.76,73057,20.58,20.8,20.44,20.76,73057,0.0,1.0
2023-11-24,21.22,21.22,20.55,20.55,102596,21.22,21.22,20.55,20.55,102596,0.0,1.0
2023-11-27,21.38,21.53,20.683,21.23,188544,21.38,21.53,20.683,21.23,188544,0.0,1.0
2023-11-28,22.08,22.11,21.24,21.45,83837,22.08,22.11,21.24,21.45,83837,0.0,1.0
2023-11-29,22.31,23.135,22.14,22.38,70303,22.31,23.135,22.14,22.38,70303,0.0,1.0
2023-11-30,21.91,22.62,21.88,22.22,400450,21.91,22.62,21.88,22.22,400450,0.0,1.0
2023-12-01,22.66,22.79,21.8,21.93,93541,22.66,22.79,21.8,21.93,93541,0.0,1.0
2023-12-04,22.75,22.97,22.12,22.64,63534,22.75,22.97,22.12,22.64,63534,0.0,1.0
2023-12-05,22.74,22.92,22.57,22.71,95208,22.74,22.92,22.57,22.71,95208,0.0,1.0
2023-12-06,21.97,22.92,21.9,22.76,45589,21.97,22.92,21.9,22.76,45589,0.0,1.0
2023-12-07,22.48,22.59,21.84,21.87,68760,22.48,22.59,21.84,21.87,68760,0.0,1.0
2023-12-08,22.46,22.98,22.2344,22.36,48944,22.46,22.98,22.2344,22.36,48944,0.0,1.0
2023-12-11,21.72,22.43,21.64,22.43,44740,21.72,22.43,21.64,22.43,44740,0.0,1.0
2023-12-12,21.66,21.87,21.2101,21.69,28377,21.66,21.87,21.2101,21.69,28377,0.0,1.0
2023-12-13,22.51,22.52,21.3,21.58,80513,22.51,22.52,21.3,21.58,80513,0.0,1.0
2023-12-14,22.56,23.17,22.2,22.88,106348,22.56,23.17,22.2,22.88,106348,0.0,1.0
2023-12-15,22.32,22.9,22.15,22.82,141610,22.32,22.9,22.15,22.82,141610,0.0,1.0
2023-12-18,22.39,22.69,22.19,22.4,54145,22.39,22.69,22.19,22.4,54145,0.0,1.0
2023-12-19,22.47,22.7594,21.88,22.5,71563,22.47,22.7594,21.88,22.5,71563,0.0,1.0
2023-12-20,22.27,22.95,22.15,22.33,99554,22.27,22.95,22.15,22.33,99554,0.0,1.0
2023-12-21,22.65,22.725,22.44,22.54,62668,22.65,22.725,22.44,22.54,62668,0.0,1.0
2023-12-22,23.3,23.66,22.86,22.86,138327,23.3,23.66,22.86,22.86,138327,0.0,1.0
2023-12-26,22.8,23.31,22.69,23.31,42042,22.8,23.31,22.69,23.31,42042,0.0,1.0
2023-12-27,22.69,22.85,22.465,22.82,37755,22.69,22.85,22.465,22.82,37755,0.0,1.0
2023-12-28,22.64,22.79,22.415,22.61,40275,22.64,22.79,22.415,22.61,40275,0.0,1.0
2023-12-29,22.66,23.01,22.28,22.28,44637,22.66,23.01,22.28,22.28,44637,0.0,1.0
2024-01-02,22.66,23.12,22.58,22.71,71150,22.66,23.12,22.58,22.71,71150,0.0,1.0
2024-01-03,22.63,23.2,22.28,22.59,67206,22.63,23.2,22.28,22.59,67206,0.0,1.0
2024-01-04,22.2,23.0,22.17,22.87,73204,22.2,23.0,22.17,22.87,73204,0.0,1.0
2024-01-05,22.07,22.24,21.92,22.02,113991,22.07,22.24,21.92,22.02,113991,0.0,1.0
2024-01-08,22.62,22.92,22.16,22.16,70130,22.62,22.92,22.16,22.16,70130,0.0,1.0
2024-01-09,22.45,22.73,22.15,22.37,51124,22.45,22.73,22.15,22.37,51124,0.0,1.0
2024-01-10,23.16,23.17,21.93,22.47,74977,23.16,23.17,21.93,22.47,74977,0.0,1.0
2024-01-11,22.9,23.37,22.8,22.94,86540,22.9,23.37,22.8,22.94,86540,0.0,1.0
2024-01-12,22.38,23.3,22.317,23.0,54932,22.38,23.3,22.317,23.0,54932,0.0,1.0
2024-01-16,21.95,22.31,21.66,22.3,116923,21.95,22.31,21.66,22.3,116923,0.0,1.0
2024-01-17,22.44,22.49,21.72,21.72,48062,22.44,22.49,21.72,21.72,48062,0.0,1.0
2024-01-18,22.45,22.6684,22.01,22.39,73349,22.45,22.6684,22.01,22.39,73349,0.0,1.0
2024-01-19,22.24,22.6,22.0834,22.6,50151,22.24,22.6,22.0834,22.6,50151,0.0,1.0
2024-01-22,22.43,22.664,22.055,22.41,48140,22.43,22.664,22.055,22.41,48140,0.0,1.0
2024-01-23,22.9,23.06,22.255,22.59,64247,22.9,23.06,22.255,22.59,64247,0.0,1.0
2024-01-24,23.18,23.24,22.605,23.17,62000,23.18,23.24,22.605,23.17,62000,0.0,1.0
2024-01-25,24.17,24.22,23.2,23.45,69335,24.17,24.22,23.2,23.45,69335,0.0,1.0
2024-01-26,24.4,24.6,23.41,24.22,149753,24.4,24.6,23.41,24.22,149753,0.0,1.0
2024-01-29,25.08,25.5,22.57,24.39,96696,25.08,25.5,22.57,24.39,96696,0.0,1.0
2024-01-30,24.52,25.29,24.41,24.93,97542,24.52,25.29,24.41,24.93,97542,0.0,1.0
2024-01-31,23.52,24.76,23.39,24.55,70575,23.52,24.76,23.39,24.55,70575,0.0,1.0
2024-02-01,23.4,23.58,22.95,23.58,81376,23.4,23.58,22.95,23.58,81376,0.0,1.0
2024-02-02,23.1,23.772,22.95,23.11,41417,23.1,23.772,22.95,23.11,41417,0.0,1.0
2024-02-05,23.42,23.62,22.82,22.82,49128,23.42,23.62,22.82,22.82,49128,0.0,1.0
2024-02-06,23.94,24.21,22.96,23.46,51538,23.94,24.21,22.96,23.46,51538,0.0,1.0
2024-02-07,23.41,24.0,23.41,23.87,40159,23.41,24.0,23.41,23.87,40159,0.0,1.0
2024-02-08,23.66,23.79,23.27,23.39,51477,23.66,23.79,23.27,23.39,51477,0.0,1.0
2024-02-09,24.03,24.26,23.63,23.79,45489,24.03,24.26,23.63,23.79,45489,0.0,1.0
2024-02-12,24.01,24.28,23.57,24.03,65250,24.01,24.28,23.57,24.03,65250,0.0,1.0
2024-02-13,23.31,23.99,23.09,23.49,89581,23.31,23.99,23.09,23.49,89581,0.0,1.0
2024-02-14,23.59,23.74,23.18,23.63,46256,23.59,23.74,23.18,23.63,46256,0.0,1.0
2024-02-15,24.59,24.59,23.655,23.81,42975,24.59,24.59,23.655,23.81,42975,0.0,1.0
2024-02-16,24.21,25.08,24.06,24.54,65778,24.21,25.08,24.06,24.54,65778,0.0,1.0
2024-02-20,24.25,24.62,23.6,23.95,48949,24.25,24.62,23.6,23.95,48949,0.0,1.0
2024-02-21,24.62,24.74,23.72,23.9,59539,24.62,24.74,23.72,23.9,59539,0.0,1.0
2024-02-22,24.83,25.255,24.19,24.54,220824,24.83,25.255,24.19,24.54,220824,0.0,1.0
2024-02-23,25.89,26.3331,24.58,24.84,74814,25.89,26.3331,24.58,24.84,74814,0.0,1.0
2024-02-26,25.4,26.3,24.45,25.59,176556,25.4,26.3,24.45,25.59,176556,0.0,1.0
2024-02-27,25.26,25.66,24.74,25.53,154681,25.26,25.66,24.74,25.53,154681,0.0,1.0
2024-02-28,24.77,25.68,24.66,24.98,73589,24.77,25.68,24.66,24.98,73589,0.0,1.0
2024-02-29,24.28,25.25,24.24,24.98,55882,24.28,25.25,24.24,24.98,55882,0.0,1.0
2024-03-01,25.14,25.265,24.025,24.22,58291,25.14,25.265,24.025,24.22,58291,0.0,1.0
2024-03-04,26.01,26.07,24.91,25.21,83795,26.01,26.07,24.91,25.21,83795,0.0,1.0
2024-03-05,26.42,26.61,25.8,25.89,155161,26.42,26.61,25.8,25.89,155161,0.0,1.0
2024-03-06,26.03,27.31,25.99,26.54,124881,26.03,27.31,25.99,26.54,124881,0.0,1.0
2024-03-07,25.35,26.78,25.22,25.96,113418,25.35,26.78,25.22,25.96,113418,0.0,1.0
2024-03-08,25.42,26.15,25.09,25.48,119503,25.42,26.15,25.09,25.48,119503,0.0,1.0
2024-03-11,25.79,25.85,25.21,25.41,34642,25.79,25.85,25.21,25.41,34642,0.0,1.0
2024-03-12,25.79,26.29,25.45,26.2,52409,25.79,26.29,25.45,26.2,52409,0.0,1.0
2024-03-13,25.4,26.1436,25.4,25.75,86938,25.4,26.1436,25.4,25.75,86938,0.0,1.0
2024-03-14,24.54,26.08,21.0,23.87,212908,24.54,26.08,21.0,23.87,212908,0.0,1.0
2024-03-15,25.44,25.78,24.41,24.41,127785,25.44,25.78,24.41,24.41,127785,0.0,1.0
2024-03-18,25.27,26.19,25.06,25.37,122588,25.27,26.19,25.06,25.37,122588,0.0,1.0
2024-03-19,25.37,25.69,25.26,25.3,87693,25.37,25.69,25.26,25.3,87693,0.0,1.0
2024-03-20,25.59,25.758,25.09,25.24,71286,25.59,25.758,25.09,25.24,71286,0.0,1.0
2024-03-21,25.39,26.09,25.175,25.77,95180,25.39,26.09,25.175,25.77,95180,0.0,1.0
2024-03-22,25.46,26.0,25.395,25.45,83961,25.46,26.0,25.395,25.45,83961,0.0,1.0
2024-03-25,25.09,25.469,25.01,25.33,141102,25.09,25.469,25.01,25.33,141102,0.0,1.0
2024-03-26,25.36,25.5,25.0,25.26,55020,25.36,25.5,25.0,25.26,55020,0.0,1.0
2024-03-27,25.54,25.73,25.4,25.44,57868,25.54,25.73,25.4,25.44,57868,0.0,1.0
2024-03-28,25.4,25.62,25.235,25.55,83692,25.4,25.62,25.235,25.55,83692,0.0,1.0
2024-04-01,25.7,26.09,25.25,25.37,140365,25.7,26.09,25.25,25.37,140365,0.0,1.0
2024-04-02,25.83,25.91,25.4,25.55,69191,25.83,25.91,25.4,25.55,69191,0.0,1.0
2024-04-03,26.28,26.4,25.7,25.71,63805,26.28,26.4,25.7,25.71,63805,0.0,1.0
2024-04-04,26.01,26.85,25.89,26.43,54656,26.01,26.85,25.89,26.43,54656,0.0,1.0
2024-04-05,25.62,26.1,25.3903,26.01,44243,25.62,26.1,25.3903,26.01,44243,0.0,1.0
2024-04-08,25.56,25.785,25.5,25.75,37414,25.56,25.785,25.5,25.75,37414,0.0,1.0
2024-04-09,25.89,26.44,25.51,25.51,40040,25.89,26.44,25.51,25.51,40040,0.0,1.0
2024-04-10,25.86,25.91,25.34,25.34,63875,25.86,25.91,25.34,25.34,63875,0.0,1.0
2024-04-11,25.61,26.06,25.55,25.92,30432,25.61,26.06,25.55,25.92,30432,0.0,1.0
2024-04-12,25.0,25.53,24.9,25.38,46055,25.0,25.53,24.9,25.38,46055,0.0,1.0
2024-04-15,25.31,25.43,24.97,25.1,37432,25.31,25.43,24.97,25.1,37432,0.0,1.0
2024-04-16,25.51,25.949,25.24,25.24,52332,25.51,25.949,25.24,25.24,52332,0.0,1.0
2024-04-17,25.69,25.88,25.5001,25.58,53028,25.69,25.88,25.5001,25.58,53028,0.0,1.0
2024-04-18,25.43,25.81,25.37,25.71,83322,25.43,25.81,25.37,25.71,83322,0.0,1.0
2024-04-19,25.84,25.97,25.455,25.48,49278,25.84,25.97,25.455,25.48,49278,0.0,1.0
2024-04-22,25.95,26.03,25.51,25.83,37540,25.95,26.03,25.51,25.83,37540,0.0,1.0
2024-04-23,25.79,26.16,25.67,25.9,35868,25.79,26.16,25.67,25.9,35868,0.0,1.0
2024-04-24,25.9,26.14,25.72,25.72,31400,25.9,26.14,25.72,25.72,31400,0.0,1.0
2024-04-25,25.58,25.86,25.48,25.8,48662,25.58,25.86,25.48,25.8,48662,0.0,1.0
2024-04-26,25.57,25.795,25.45,25.59,36883,25.57,25.795,25.45,25.59,36883,0.0,1.0
2024-04-29,25.97,26.098,25.55,25.55,40322,25.97,26.098,25.55,25.55,40322,0.0,1.0
2024-04-30,25.89,26.105,25.64,25.94,49041,25.89,26.105,25.64,25.94,49041,0.0,1.0
2024-05-01,26.49,26.57,25.96,25.96,71391,26.49,26.57,25.96,25.96,71391,0.0,1.0
2024-05-02,27.59,27.61,26.5,26.52,73763,27.59,27.61,26.5,26.52,73763,0.0,1.0
2024-05-03,27.59,28.1899,27.53,27.91,56826,27.59,28.1899,27.53,27.91,56826,0.0,1.0
2024-05-06,27.86,28.11,27.35,27.64,58150,27.86,28.11,27.35,27.64,58150,0.0,1.0
2024-05-07,28.36,28.64,27.5196,27.85,55953,28.36,28.64,27.5196,27.85,55953,0.0,1.0
2024-05-08,28.47,28.6691,27.8124,28.25,59460,28.47,28.6691,27.8124,28.25,59460,0.0,1.0
2024-05-09,25.26,27.8562,25.14,26.91,189759,25.26,27.8562,25.14,26.91,189759,0.0,1.0
2024-05-10,25.63,26.36,25.32,25.32,85864,25.63,26.36,25.32,25.32,85864,0.0,1.0
2024-05-13,25.56,25.7,25.4,25.6,79733,25.56,25.7,25.4,25.6,79733,0.0,1.0
2024-05-14,25.59,25.88,25.48,25.56,38954,25.59,25.88,25.48,25.56,38954,0.0,1.0
2024-05-15,26.08,26.74,25.59,25.8,51892,26.08,26.74,25.59,25.8,51892,0.0,1.0
2024-05-16,25.5,26.27,25.5,26.2,35246,25.5,26.27,25.5,26.2,35246,0.0,1.0
2024-05-17,25.4,25.52,25.18,25.5,40593,25.4,25.52,25.18,25.5,40593,0.0,1.0
2024-05-20,25.64,25.72,25.25,25.5,37846,25.64,25.72,25.25,25.5,37846,0.0,1.0
2024-05-21,25.75,25.97,25.5402,25.61,57270,25.75,25.97,25.5402,25.61,57270,0.0,1.0
2024-05-22,25.41,26.07,25.4,25.63,50862,25.41,26.07,25.4,25.63,50862,0.0,1.0
2024-05-23,24.69,25.39,23.95,25.39,67823,24.69,25.39,23.95,25.39,67823,0.0,1.0
2024-05-24,24.57,25.16,24.45,24.7,43112,24.57,25.16,24.45,24.7,43112,0.0,1.0
2024-05-28,24.76,24.84,24.48,24.69,35007,24.76,24.84,24.48,24.69,35007,0.0,1.0
2024-05-29,25.64,25.88,24.96,24.96,70841,25.64,25.88,24.96,24.96,70841,0.0,1.0
2024-05-30,25.71,25.94,25.58,25.67,41787,25.71,25.94,25.58,25.67,41787,0.0,1.0
2024-05-31,25.65,26.24,25.48,25.71,58461,25.65,26.24,25.48,25.71,58461,0.0,1.0
2024-06-03,26.68,26.94,25.4425,25.65,70573,26.68,26.94,25.4425,25.65,70573,0.0,1.0
2024-06-04,26.39,27.03,26.255,26.74,43279,26.39,27.03,26.255,26.74,43279,0.0,1.0
2024-06-05,26.47,26.8892,26.31,26.45,37824,26.47,26.8892,26.31,26.45,37824,0.0,1.0
2024-06-06,26.24,26.59,26.06,26.54,34030,26.24,26.59,26.06,26.54,34030,0.0,1.0
2024-06-07,25.79,26.09,23.9198,25.99,36123,25.79,26.09,23.9198,25.99,36123,0.0,1.0
2024-06-10,25.71,25.79,25.14,25.72,32362,25.71,25.79,25.14,25.72,32362,0.0,1.0
2024-06-11,25.86,25.975,25.18,25.71,35900,25.86,25.975,25.18,25.71,35900,0.0,1.0
2024-06-12,26.1,26.68,25.88,26.26,46876,26.1,26.68,25.88,26.26,46876,0.0,1.0
2024-06-13,25.97,26.39,25.83,26.04,32595,25.97,26.39,25.83,26.04,32595,0.0,1.0
2024-06-14,26.28,26.82,25.74,25.74,61366,26.28,26.82,25.74,25.74,61366,0.0,1.0
2024-06-17,25.99,26.37,25.88,26.15,35975,25.99,26.37,25.88,26.15,35975,0.0,1.0
2024-06-18,25.93,26.23,25.61,25.99,44971,25.93,26.23,25.61,25.99,44971,0.0,1.0
2024-06-20,25.98,26.24,25.7,25.84,33326,25.98,26.24,25.7,25.84,33326,0.0,1.0
2024-06-21,26.0,26.47,25.95,26.09,77535,26.0,26.47,25.95,26.09,77535,0.0,1.0
2024-06-24,25.92,26.3499,25.91,25.98,37157,25.92,26.3499,25.91,25.98,37157,0.0,1.0
2024-06-25,25.74,26.18,25.64,25.83,35826,25.74,26.18,25.64,25.83,35826,0.0,1.0
2024-06-26,25.65,25.7758,25.23,25.58,48123,25.65,25.7758,25.23,25.58,48123,0.0,1.0
2024-06-27,25.72,25.735,25.39,25.7,32827,25.72,25.735,25.39,25.7,32827,0.0,1.0
2024-06-28,25.33,25.86,25.15,25.86,313669,25.33,25.86,25.15,25.86,313669,0.0,1.0
2024-07-01,25.85,25.97,25.45,25.45,40951,25.85,25.97,25.45,25.45,40951,0.0,1.0
2024-07-02,26.03,26.05,25.76,25.79,37888,26.03,26.05,25.76,25.79,37888,0.0,1.0
2024-07-03,25.36,26.39,25.32,26.14,28362,25.36,26.39,25.32,26.14,28362,0.0,1.0
2024-07-05,25.66,25.905,25.2,25.36,30083,25.66,25.905,25.2,25.36,30083,0.0,1.0
2024-07-08,25.77,26.42,25.56,25.87,44733,25.77,26.42,25.56,25.87,44733,0.0,1.0
2024-07-09,25.99,26.39,25.79,25.8,49461,25.99,26.39,25.79,25.8,49461,0.0,1.0
2024-07-10,26.2,26.4499,26.03,26.15,24519,26.2,26.4499,26.03,26.15,24519,0.0,1.0
2024-07-11,27.5,27.52,26.382,26.58,56757,27.5,27.52,26.382,26.58,56757,0.0,1.0
2024-07-12,27.13,27.99,26.955,27.64,44328,27.13,27.99,26.955,27.64,44328,0.0,1.0
2024-07-15,27.55,28.08,27.39,27.39,40571,27.55,28.08,27.39,27.39,40571,0.0,1.0
2024-07-16,28.55,28.64,27.79,27.79,60339,28.55,28.64,27.79,27.79,60339,0.0,1.0
2024-07-17,28.75,28.9202,28.3,28.48,51046,28.75,28.9202,28.3,28.48,51046,0.0,1.0
2024-07-18,28.06,29.115,28.03,28.65,34534,28.06,29.115,28.03,28.65,34534,0.0,1.0
2024-07-19,27.56,28.2,27.55,28.06,37167,27.56,28.2,27.55,28.06,37167,0.0,1.0
2024-07-22,27.97,28.12,27.31,27.58,49197,27.97,28.12,27.31,27.58,49197,0.0,1.0
2024-07-23,28.03,28.28,27.69,27.73,52456,28.03,28.28,27.69,27.73,52456,0.0,1.0
2024-07-24,28.05,28.53,27.95,27.95,43907,28.05,28.53,27.95,27.95,43907,0.0,1.0
2024-07-25,28.31,28.6,28.06,28.1,54340,28.31,28.6,28.06,28.1,54340,0.0,1.0
2024-07-26,27.9,28.585,27.51,28.31,38780,27.9,28.585,27.51,28.31,38780,0.0,1.0
2024-07-29,27.47,27.985,27.44,27.7,30490,27.47,27.985,27.44,27.7,30490,0.0,1.0
2024-07-30,27.2,27.89,27.05,27.63,22587,27.2,27.89,27.05,27.63,22587,0.0,1.0
2024-07-31,27.25,27.85,27.17,27.37,52475,27.25,27.85,27.17,27.37,52475,0.0,1.0
2024-08-01,26.29,27.5,26.14,27.3,29316,26.29,27.5,26.14,27.3,29316,0.0,1.0
2024-08-02,26.0,26.36,25.47,25.86,41718,26.0,26.36,25.47,25.86,41718,0.0,1.0
2024-08-05,25.75,25.79,25.02,25.43,66794,25.75,25.79,25.02,25.43,66794,0.0,1.0
2024-08-06,26.07,27.0,25.5,25.77,38295,26.07,27.0,25.5,25.77,38295,0.0,1.0
2024-08-07,25.95,26.11,25.95,25.995,60824,25.95,26.11,25.95,25.995,60824,0.0,1.0
2024-08-08,25.68,26.575,25.68,26.26,24054,25.68,26.575,25.68,26.26,24054,0.0,1.0
2024-08-09,25.68,26.59,25.19,25.19,51061,25.68,26.59,25.19,25.19,51061,0.0,1.0
2024-08-12,25.07,25.77,25.01,25.77,75800,25.07,25.77,25.01,25.77,75800,0.0,1.0
2024-08-13,25.01,25.255,24.87,25.09,56541,25.01,25.255,24.87,25.09,56541,0.0,1.0
2024-08-14,25.29,25.29,24.88,25.07,29538,25.29,25.29,24.88,25.07,29538,0.0,1.0
2024-08-15,25.54,25.91,25.38,25.66,31226,25.54,25.91,25.38,25.66,31226,0.0,1.0
2024-08-16,25.62,25.798,25.05,25.54,37469,25.62,25.798,25.05,25.54,37469,0.0,1.0
2024-08-19,26.75,26.99,25.52,25.52,85952,26.75,26.99,25.52,25.52,85952,0.0,1.0
2024-08-20,25.75,26.885,25.69,26.49,33173,25.75,26.885,25.69,26.49,33173,0.0,1.0
2024-08-21,25.68,26.34,25.4,25.95,30746,25.68,26.34,25.4,25.95,30746,0.0,1.0
2024-08-22,24.82,26.435,24.805,26.435,32976,24.82,26.435,24.805,26.435,32976,0.0,1.0
2024-08-23,25.59,25.75,24.74,24.86,45546,25.59,25.75,24.74,24.86,45546,0.0,1.0
2024-08-26,25.32,25.54,25.03,25.5,80181,25.32,25.54,25.03,25.5,80181,0.0,1.0
2024-08-27,25.04,26.16,25.04,25.32,37708,25.04,26.16,25.04,25.32,37708,0.0,1.0
2024-08-28,25.85,25.95,24.995,25.05,42358,25.85,25.95,24.995,25.05,42358,0.0,1.0
2024-08-29,25.63,26.18,25.45,26.11,33330,25.63,26.18,25.45,26.11,33330,0.0,1.0
2024-08-30,25.7,26.48,25.42,25.74,25585,25.7,26.48,25.42,25.74,25585,0.0,1.0
2024-09-03,25.15,25.725,25.1,25.42,37524,25.15,25.725,25.1,25.42,37524,0.0,1.0
2024-09-04,25.18,25.375,24.88,25.06,31314,25.18,25.375,24.88,25.06,31314,0.0,1.0
2024-09-05,25.31,25.41,24.74,25.24,44693,25.31,25.41,24.74,25.24,44693,0.0,1.0
2024-09-06,24.56,25.3,24.55,25.3,34439,24.56,25.3,24.55,25.3,34439,0.0,1.0
2024-09-09,24.27,24.765,24.15,24.43,40825,24.27,24.765,24.15,24.43,40825,0.0,1.0
2024-09-10,24.59,24.67,24.27,24.29,31151,24.59,24.67,24.27,24.29,31151,0.0,1.0
2024-09-11,24.25,24.51,24.15,24.43,25759,24.25,24.51,24.15,24.43,25759,0.0,1.0
2024-09-12,24.42,24.67,24.2,24.31,28353,24.42,24.67,24.2,24.31,28353,0.0,1.0
2024-09-13,24.64,25.03,24.47,24.56,36655,24.64,25.03,24.47,24.56,36655,0.0,1.0
2024-09-16,24.86,25.595,24.5901,24.77,31116,24.86,25.595,24.5901,24.77,31116,0.0,1.0
2024-09-17,25.2,25.89,24.83,25.07,50377,25.2,25.89,24.83,25.07,50377,0.0,1.0
2024-09-18,25.47,26.0,25.0081,25.08,43594,25.47,26.0,25.0081,25.08,43594,0.0,1.0
2024-09-19,25.36,25.83,25.255,25.83,39395,25.36,25.83,25.255,25.83,39395,0.0,1.0
2024-09-20,25.5,25.54,24.815,25.2,399023,25.5,25.54,24.815,25.2,399023,0.0,1.0
2024-09-23,25.02,25.5358,24.87,25.48,37698,25.02,25.5358,24.87,25.48,37698,0.0,1.0
2024-09-24,24.71,25.02,24.5844,25.02,54455,24.71,25.02,24.5844,25.02,54455,0.0,1.0
2024-09-25,24.69,24.85,24.36,24.72,72893,24.69,24.85,24.36,24.72,72893,0.0,1.0
2024-09-26,24.63,25.04,24.62,24.96,23042,24.63,25.04,24.62,24.96,23042,0.0,1.0
2024-09-27,24.56,24.92,24.42,24.74,53222,24.56,24.92,24.42,24.74,53222,0.0,1.0
2024-09-30,24.7,24.98,24.56,24.56,22553,24.7,24.98,24.56,24.56,22553,0.0,1.0
2024-10-01,24.27,24.64,24.16,24.64,41642,24.27,24.64,24.16,24.64,41642,0.0,1.0
2024-10-02,25.02,25.185,24.3148,24.395,118335,25.02,25.185,24.3148,24.395,118335,0.0,1.0
2024-10-03,25.28,25.505,24.97,24.99,97861,25.28,25.505,24.97,24.99,97861,0.0,1.0
2024-10-04,24.99,25.48,24.99,25.43,26046,24.99,25.48,24.99,25.43,26046,0.0,1.0
2024-10-07,24.35,25.205,24.33,25.0,52007,24.35,25.205,24.33,25.0,52007,0.0,1.0
2024-10-08,24.64,24.945,24.47,24.47,45803,24.64,24.945,24.47,24.47,45803,0.0,1.0
2024-10-09,25.53,25.5899,24.26,24.58,60443,25.53,25.5899,24.26,24.58,60443,0.0,1.0
2024-10-10,25.25,25.34,24.745,25.34,46661,25.25,25.34,24.745,25.34,46661,0.0,1.0
2024-10-11,25.38,25.65,25.27,25.27,28039,25.38,25.65,25.27,25.27,28039,0.0,1.0
2024-10-14,25.34,25.495,25.21,25.49,24188,25.34,25.495,25.21,25.49,24188,0.0,1.0
2024-10-15,25.15,25.63,25.11,25.34,41890,25.15,25.63,25.11,25.34,41890,0.0,1.0
2024-10-16,25.21,25.445,25.065,25.32,32438,25.21,25.445,25.065,25.32,32438,0.0,1.0
2024-10-17,25.15,25.39,24.925,25.29,28212,25.15,25.39,24.925,25.29,28212,0.0,1.0
2024-10-18,25.06,25.435,24.9,25.29,29626,25.06,25.435,24.9,25.29,29626,0.0,1.0
2024-10-21,24.44,25.24,24.39,24.95,32749,24.44,25.24,24.39,24.95,32749,0.0,1.0
2024-10-22,24.7,24.92,24.435,24.48,49916,24.7,24.92,24.435,24.48,49916,0.0,1.0
2024-10-23,24.54,24.59,24.24,24.59,71572,24.54,24.59,24.24,24.59,71572,0.0,1.0
2024-10-24,24.51,24.73,24.4149,24.52,44293,24.51,24.73,24.4149,24.52,44293,0.0,1.0
2024-10-25,24.32,24.785,24.32,24.58,31893,24.32,24.785,24.32,24.58,31893,0.0,1.0
2024-10-28,24.66,25.0,24.43,24.505,67396,24.66,25.0,24.43,24.505,67396,0.0,1.0
2024-10-29,24.52,24.83,24.425,24.61,53915,24.52,24.83,24.425,24.61,53915,0.0,1.0
2024-10-30,24.68,24.845,24.52,24.52,52314,24.68,24.845,24.52,24.52,52314,0.0,1.0
2024-10-31,17.11,24.12,16.0,24.12,417694,17.11,24.12,16.0,24.12,417694,0.0,1.0
2024-11-01,16.53,17.73,16.3,17.18,285961,16.53,17.73,16.3,17.18,285961,0.0,1.0
2024-11-04,17.07,17.56,16.1,16.43,221832,17.07,17.56,16.1,16.43,221832,0.0,1.0
2024-11-05,16.3,17.24,16.15,17.17,222811,16.3,17.24,16.15,17.17,222811,0.0,1.0
2024-11-06,17.27,17.5057,16.31,16.5,252374,17.27,17.5057,16.31,16.5,252374,0.0,1.0
2024-11-07,17.23,17.34,16.93,17.13,129142,17.23,17.34,16.93,17.13,129142,0.0,1.0
2024-11-08,17.26,17.5,16.75,17.1,128753,17.26,17.5,16.75,17.1,128753,0.0,1.0
2024-11-11,17.07,17.846,16.96,17.28,106751,17.07,17.846,16.96,17.28,106751,0.0,1.0
2024-11-12,16.88,17.16,16.55,17.08,169812,16.88,17.16,16.55,17.08,169812,0.0,1.0
2024-11-13,17.04,17.07,16.7,17.0,128613,17.04,17.07,16.7,17.0,128613,0.0,1.0
2024-11-14,17.0,17.19,16.5,17.19,145381,17.0,17.19,16.5,17.19,145381,0.0,1.0
2024-11-15,17.25,17.26,16.405,17.14,188262,17.25,17.26,16.405,17.14,188262,0.0,1.0
2024-11-18,17.04,17.35,16.8,17.19,137628,17.04,17.35,16.8,17.19,137628,0.0,1.0
2024-11-19,17.04,17.16,16.695,17.02,96672,17.04,17.16,16.695,17.02,96672,0.0,1.0
2024-11-20,17.18,17.22,16.82,17.06,168341,17.18,17.22,16.82,17.06,168341,0.0,1.0
2024-11-21,17.43,17.59,17.03,17.21,83891,17.43,17.59,17.03,17.21,83891,0.0,1.0
2024-11-22,16.97,17.62,16.95,17.54,89496,16.97,17.62,16.95,17.54,89496,0.0,1.0
2024-11-25,17.2,17.63,17.09,17.09,146974,17.2,17.63,17.09,17.09,146974,0.0,1.0
2024-11-26,17.72,17.77,17.1,17.205,108870,17.72,17.77,17.1,17.205,108870,0.0,1.0
2024-11-27,17.72,17.98,17.65,17.73,99574,17.72,17.98,17.65,17.73,99574,0.0,1.0
2024-11-29,17.72,17.96,17.7,17.84,41635,17.72,17.96,17.7,17.84,41635,0.0,1.0
2024-12-02,17.55,17.79,17.3,17.61,81361,17.55,17.79,17.3,17.61,81361,0.0,1.0
2024-12-03,17.35,17.57,16.8601,17.57,101810,17.35,17.57,16.8601,17.57,101810,0.0,1.0
2024-12-04,17.56,17.635,17.1,17.42,122050,17.56,17.635,17.1,17.42,122050,0.0,1.0
2024-12-05,17.54,17.81,17.3,17.59,95561,17.54,17.81,17.3,17.59,95561,0.0,1.0
2024-12-06,17.45,17.8,17.33,17.58,67536,17.45,17.8,17.33,17.58,67536,0.0,1.0
2024-12-09,17.23,17.78,17.145,17.43,83773,17.23,17.78,17.145,17.43,83773,0.0,1.0
2024-12-10,17.83,17.89,16.99,17.32,80203,17.83,17.89,16.99,17.32,80203,0.0,1.0
2024-12-11,17.87,18.17,17.76,17.99,91470,17.87,18.17,17.76,17.99,91470,0.0,1.0
2024-12-12,17.33,18.18,17.19,17.87,91610,17.33,18.18,17.19,17.87,91610,0.0,1.0
2024-12-13,17.16,17.55,17.09,17.45,42877,17.16,17.55,17.09,17.45,42877,0.0,1.0
2024-12-16,16.94,17.3,16.8,17.13,86178,16.94,17.3,16.8,17.13,86178,0.0,1.0
2024-12-17,16.62,17.11,16.6,16.83,58241,16.62,17.11,16.6,16.83,58241,0.0,1.0
2024-12-18,16.04,16.7735,15.825,16.663,111006,16.04,16.7735,15.825,16.663,111006,0.0,1.0
2024-12-19,16.33,16.44,15.88,15.985,87300,16.33,16.44,15.88,15.985,87300,0.0,1.0
2024-12-20,16.31,17.035,15.96,16.15,215721,16.31,17.035,15.96,16.15,215721,0.0,1.0
2024-12-23,16.23,16.56,15.85,16.25,61902,16.23,16.56,15.85,16.25,61902,0.0,1.0
2024-12-24,16.33,16.675,16.25,16.48,48954,16.33,16.675,16.25,16.48,48954,0.0,1.0
2024-12-26,16.65,16.73,16.18,16.26,49440,16.65,16.73,16.18,16.26,49440,0.0,1.0
2024-12-27,16.24,16.525,16.03,16.49,74508,16.24,16.525,16.03,16.49,74508,0.0,1.0
2024-12-30,16.25,16.46,15.904078,16.15,57994,16.25,16.46,15.904078,16.15,57994,0.0,1.0
2024-12-31,16.46,16.54,16.095,16.37,62503,16.46,16.54,16.095,16.37,62503,0.0,1.0
2025-01-02,16.21,16.6943,16.19,16.58,66511,16.21,16.6943,16.19,16.58,66511,0.0,1.0
2025-01-03,16.19,16.46,16.065,16.22,48589,16.19,16.46,16.065,16.22,48589,0.0,1.0
2025-01-06,15.91,16.92,15.88,16.16,62466,15.91,16.92,15.88,16.16,62466,0.0,1.0
2025-01-07,15.7,16.145,15.5975,15.85,89077,15.7,16.145,15.5975,15.85,89077,0.0,1.0
2025-01-08,15.94,16.22,15.48,15.57,82459,15.94,16.22,15.48,15.57,82459,0.0,1.0
2025-01-10,15.57,15.9,15.46,15.88,98928,15.57,15.9,15.46,15.88,98928,0.0,1.0
2025-01-13,15.92,15.96,15.4,15.45,76484,15.92,15.96,15.4,15.45,76484,0.0,1.0
2025-01-14,15.58,16.03,15.49,16.03,52894,15.58,16.03,15.49,16.03,52894,0.0,1.0
2025-01-15,16.02,16.1,15.66,15.85,56776,16.02,16.1,15.66,15.85,56776,0.0,1.0
2025-01-16,16.19,16.275,15.795,15.96,58748,16.19,16.275,15.795,15.96,58748,0.0,1.0
2025-01-17,16.07,17.2154,16.01,16.21,64552,16.07,17.2154,16.01,16.21,64552,0.0,1.0
2025-01-21,16.5,16.9988,16.2,16.2,57718,16.5,16.9988,16.2,16.2,57718,0.0,1.0
2025-01-22,16.22,16.68,16.215,16.44,50739,16.22,16.68,16.215,16.44,50739,0.0,1.0
2025-01-23,16.37,16.37,15.99,16.19,51104,16.37,16.37,15.99,16.19,51104,0.0,1.0
2025-01-24,16.31,16.48,15.93,16.3,48181,16.31,16.48,15.93,16.3,48181,0.0,1.0
2025-01-27,16.71,16.82,16.19,16.2,50473,16.71,16.82,16.19,16.2,50473,0.0,1.0
2025-01-28,16.74,16.98,16.2,16.63,66584,16.74,16.98,16.2,16.63,66584,0.0,1.0
2025-01-29,16.93,17.17,16.65,16.68,44294,16.93,17.17,16.65,16.68,44294,0.0,1.0
2025-01-30,17.28,17.41,16.97,16.97,39488,17.28,17.41,16.97,16.97,39488,0.0,1.0
2025-01-31,17.06,17.62,16.978,17.36,80274,17.06,17.62,16.978,17.36,80274,0.0,1.0
2025-02-03,17.28,17.32,16.71,16.88,45437,17.28,17.32,16.71,16.88,45437,0.0,1.0
2025-02-04,17.84,17.85,17.11,17.11,45548,17.84,17.85,17.11,17.11,45548,0.0,1.0
2025-02-05,17.97,18.37,17.605,17.75,113382,17.97,18.37,17.605,17.75,113382,0.0,1.0
2025-02-06,17.79,18.105,17.77,17.96,51698,17.79,18.105,17.77,17.96,51698,0.0,1.0
2025-02-07,17.79,18.01,17.61,17.7,97728,17.79,18.01,17.61,17.7,97728,0.0,1.0
2025-02-10,17.71,17.81,17.535,17.81,57889,17.71,17.81,17.535,17.81,57889,0.0,1.0
2025-02-11,17.76,17.94,17.42,17.53,58167,17.76,17.94,17.42,17.53,58167,0.0,1.0
2025-02-12,17.61,17.93,17.52,17.52,73302,17.61,17.93,17.52,17.52,73302,0.0,1.0
2025-02-13,17.65,17.68,17.28,17.68,67242,17.65,17.68,17.28,17.68,67242,0.0,1.0
2025-02-14,17.86,17.9,17.62,17.75,33076,17.86,17.9,17.62,17.75,33076,0.0,1.0
2025-02-18,17.75,18.345,17.63,17.75,63291,17.75,18.345,17.63,17.75,63291,0.0,1.0
2025-02-19,17.82,17.945,17.44,17.66,37716,17.82,17.945,17.44,17.66,37716,0.0,1.0
2025-02-20,17.65,18.19,17.59,17.71,47589,17.65,18.19,17.59,17.71,47589,0.0,1.0
2025-02-21,17.39,17.805,17.39,17.75,51660,17.39,17.805,17.39,17.75,51660,0.0,1.0
2025-02-24,17.43,18.07,17.32,17.95,83983,17.43,18.07,17.32,17.95,83983,0.0,1.0
2025-02-25,17.71,18.0,17.33,17.48,89421,17.71,18.0,17.33,17.48,89421,0.0,1.0
2025-02-26,17.69,17.94,17.4352,17.63,65838,17.69,17.94,17.4352,17.63,65838,0.0,1.0
2025-02-27,17.67,17.74,16.9769,17.61,37238,17.67,17.74,16.9769,17.61,37238,0.0,1.0
2025-02-28,17.45,17.74,17.325,17.69,59376,17.45,17.74,17.325,17.69,59376,0.0,1.0
2025-03-03,17.2,17.605,17.09,17.45,52984,17.2,17.605,17.09,17.45,52984,0.0,1.0
2025-03-04,16.86,17.56,16.86,17.12,101666,16.86,17.56,16.86,17.12,101666,0.0,1.0
2025-03-05,17.03,17.125,16.75,16.75,55877,17.03,17.125,16.75,16.75,55877,0.0,1.0
2025-03-06,17.0,17.35,16.83,16.89,145472,17.0,17.35,16.83,16.89,145472,0.0,1.0
2025-03-07,16.62,17.21,16.47,17.21,97750,16.62,17.21,16.47,17.21,97750,0.0,1.0
2025-03-10,16.5,17.0,16.46,16.6,102918,16.5,17.0,16.46,16.6,102918,0.0,1.0
2025-03-11,16.79,16.83,16.345,16.51,113339,16.79,16.83,16.345,16.51,113339,0.0,1.0
2025-03-12,17.11,17.14,16.27,16.69,113996,17.11,17.14,16.27,16.69,113996,0.0,1.0
2025-03-13,15.21,17.1,14.95,16.41,158575,15.21,17.1,14.95,16.41,158575,0.0,1.0
2025-03-14,15.91,15.97,14.9697,15.29,98661,15.91,15.97,14.9697,15.29,98661,0.0,1.0
2025-03-17,16.11,16.695,15.63,15.99,65782,16.11,16.695,15.63,15.99,65782,0.0,1.0
2025-03-18,15.86,16.45,15.54,16.19,87981,15.86,16.45,15.54,16.19,87981,0.0,1.0
2025-03-19,15.95,16.1,15.615,15.93,77888,15.95,16.1,15.615,15.93,77888,0.0,1.0
2025-03-20,15.62,15.854,15.52,15.85,59088,15.62,15.854,15.52,15.85,59088,0.0,1.0
2025-03-21,15.42,15.74,15.295,15.44,136257,15.42,15.74,15.295,15.44,136257,0.0,1.0
2025-03-24,15.49,15.72,15.38,15.62,82295,15.49,15.72,15.38,15.62,82295,0.0,1.0
2025-03-25,15.42,15.55,15.23,15.49,103080,15.42,15.55,15.23,15.49,103080,0.0,1.0
2025-03-26,15.16,15.62,15.02,15.4,71102,15.16,15.62,15.02,15.4,71102,0.0,1.0
2025-03-27,15.5,15.53,14.99,15.11,48770,15.5,15.53,14.99,15.11,48770,0.0,1.0
2025-03-28,15.11,15.79,15.11,15.44,49069,15.11,15.79,15.11,15.44,49069,0.0,1.0
2025-03-31,15.03,15.25,14.79,14.93,71179,15.03,15.25,14.79,14.93,71179,0.0,1.0
2025-04-01,15.03,15.38,14.925,14.95,71436,15.03,15.38,14.925,14.95,71436,0.0,1.0
2025-04-02,15.05,15.45,14.77,15.13,113353,15.05,15.45,14.77,15.13,113353,0.0,1.0
2025-04-03,14.69,15.42,14.505,15.19,65085,14.69,15.42,14.505,15.19,65085,0.0,1.0
2025-04-04,14.01,15.4,13.71,14.36,106267,14.01,15.4,13.71,14.36,106267,0.0,1.0
2025-04-07,13.92,14.5345,13.3,13.7,96954,13.92,14.5345,13.3,13.7,96954,0.0,1.0
2025-04-08,13.14,14.145,13.0,14.11,74118,13.14,14.145,13.0,14.11,74118,0.0,1.0
2025-04-09,13.96,14.14,12.83,13.0,90464,13.96,14.14,12.83,13.0,90464,0.0,1.0
2025-04-10,13.6,13.81,13.21,13.69,66008,13.6,13.81,13.21,13.69,66008,0.0,1.0
2025-04-11,13.64,13.68,13.14,13.52,45492,13.64,13.68,13.14,13.52,45492,0.0,1.0
2025-04-14,13.89,14.32,13.55,13.84,54641,13.89,14.32,13.55,13.84,54641,0.0,1.0
2025-04-15,13.72,13.97,13.48,13.78,61710,13.72,13.97,13.48,13.78,61710,0.0,1.0
2025-04-16,13.47,14.525,13.37,14.32,49458,13.47,14.525,13.37,14.32,49458,0.0,1.0
2025-04-17,14.02,14.7324,13.29,13.78,95492,14.02,14.7324,13.29,13.78,95492,0.0,1.0
2025-04-21,14.03,14.4992,13.6,13.88,40911,14.03,14.4992,13.6,13.88,40911,0.0,1.0
2025-04-22,14.195,14.48,13.78,14.17,54556,14.195,14.48,13.78,14.17,54556,0.0,1.0
2025-04-23,14.085,14.73,14.045,14.44,40052,14.085,14.73,14.045,14.44,40052,0.0,1.0
2025-04-24,14.375,14.43,13.85,14.04,59388,14.375,14.43,13.85,14.04,59388,0.0,1.0
2025-04-25,14.43,14.49,14.015,14.3,25996,14.43,14.49,14.015,14.3,25996,0.0,1.0
2025-04-28,14.51,14.56,14.35,14.38,44089,14.51,14.56,14.35,14.38,44089,0.0,1.0
2025-04-29,14.69,14.745,14.37,14.4,37544,14.69,14.745,14.37,14.4,37544,0.0,1.0
2025-04-30,14.53,14.73,14.365,14.57,49519,14.53,14.73,14.365,14.57,49519,0.0,1.0
2025-05-01,14.46,14.58,14.265,14.41,48416,14.46,14.58,14.265,14.41,48416,0.0,1.0
2025-05-02,14.85,15.13,14.5,14.59,64696,14.85,15.13,14.5,14.59,64696,0.0,1.0
2025-05-05,14.49,15.04,14.43,14.77,26934,14.49,15.04,14.43,14.77,26934,0.0,1.0
2025-05-06,14.08,14.72,13.91,14.3,76422,14.08,14.72,13.91,14.3,76422,0.0,1.0
2025-05-07,14.49,14.59,14.09,14.24,33911,14.49,14.59,14.09,14.24,33911,0.0,1.0
2025-05-08,14.74,15.04,14.51,14.51,35548,14.74,15.04,14.51,14.51,35548,0.0,1.0
2025-05-09,11.64,13.3,11.48,12.79,222171,11.64,13.3,11.48,12.79,222171,0.0,1.0
2025-05-12,11.85,12.6899,11.75,12.22,126993,11.85,12.6899,11.75,12.22,126993,0.0,1.0
2025-05-13,12.41,12.44,11.62,12.06,97888,12.41,12.44,11.62,12.06,97888,0.0,1.0
2025-05-14,11.32,12.43,11.1058,12.43,112992,11.32,12.43,11.1058,12.43,112992,0.0,1.0
2025-05-15,12.24,12.285,11.16,11.39,92383,12.24,12.285,11.16,11.39,92383,0.0,1.0
2025-05-16,12.19,12.36,11.83,12.24,75083,12.19,12.36,11.83,12.24,75083,0.0,1.0
2025-05-19,12.16,12.48,11.685,12.11,82545,12.16,12.48,11.685,12.11,82545,0.0,1.0
2025-05-20,11.96,12.17,11.8,12.04,58369,11.96,12.17,11.8,12.04,58369,0.0,1.0
2025-05-21,11.71,12.073,11.35,11.74,87157,11.71,12.073,11.35,11.74,87157,0.0,1.0
2025-05-22,11.77,11.8,11.39,11.63,76697,11.77,11.8,11.39,11.63,76697,0.0,1.0
2025-05-23,11.24,11.55,11.18,11.55,59389,11.24,11.55,11.18,11.55,59389,0.0,1.0
2025-05-27,11.14,11.42,11.1,11.42,76475,11.14,11.42,11.1,11.42,76475,0.0,1.0
2025-05-28,11.12,11.305,11.1,11.3,68955,11.12,11.305,11.1,11.3,68955,0.0,1.0
2025-05-29,11.26,11.435,10.89,11.08,52153,11.26,11.435,10.89,11.08,52153,0.0,1.0
2025-05-30,11.15,11.34,11.08,11.175,56457,11.15,11.34,11.08,11.175,56457,0.0,1.0
2025-06-02,11.45,11.4811,10.95,11.15,79600,11.45,11.4811,10.95,11.15,79600,0.0,1.0
2025-06-03,11.59,11.92,11.38,11.45,75249,11.59,11.92,11.38,11.45,75249,0.0,1.0
2025-06-04,11.65,11.76,11.48,11.6334,55442,11.65,11.76,11.48,11.6334,55442,0.0,1.0
2025-06-05,11.19,11.53,11.15,11.53,42180,11.19,11.53,11.15,11.53,42180,0.0,1.0
2025-06-06,11.35,11.515,11.26,11.33,54465,11.35,11.515,11.26,11.33,54465,0.0,1.0
2025-06-09,11.52,11.56,11.17,11.39,49985,11.52,11.56,11.17,11.39,49985,0.0,1.0
2025-06-10,11.55,11.78,11.5213,11.56,39731,11.55,11.78,11.5213,11.56,39731,0.0,1.0
2025-06-11,11.31,11.6599,11.31,11.65,31991,11.31,11.6599,11.31,11.65,31991,0.0,1.0
2025-06-12,11.27,11.4299,11.165,11.21,35212,11.27,11.4299,11.165,11.21,35212,0.0,1.0
2025-06-13,10.93,11.22,10.9,11.11,42870,10.93,11.22,10.9,11.11,42870,0.0,1.0
2025-06-16,11.11,11.21,10.85,10.9353,37953,11.11,11.21,10.85,10.9353,37953,0.0,1.0
2025-06-17,11.03,11.335,10.97,11.0,95316,11.03,11.335,10.97,11.0,95316,0.0,1.0
2025-06-18,11.1,11.31,11.01,11.01,48104,11.1,11.31,11.01,11.01,48104,0.0,1.0
2025-06-20,10.59,11.4,10.55,11.23,83115,10.59,11.4,10.55,11.23,83115,0.0,1.0
2025-06-23,10.92,10.92,10.47,10.64,81160,10.92,10.92,10.47,10.64,81160,0.0,1.0
2025-06-24,11.23,11.43,10.925,10.97,108850,11.23,11.43,10.925,10.97,108850,0.0,1.0
2025-06-25,11.12,11.385,10.87,11.16,62105,11.12,11.385,10.87,11.16,62105,0.0,1.0
2025-06-26,10.83,11.205,10.66,11.16,46616,10.83,11.205,10.66,11.16,46616,0.0,1.0
2025-06-27,10.74,11.14,10.6133,11.04,196696,10.74,11.14,10.6133,11.04,196696,0.0,1.0
2025-06-30,10.58,10.885,10.49,10.84,60670,10.58,10.885,10.49,10.84,60670,0.0,1.0
2025-07-01,10.53,10.985,10.5,10.6,87355,10.53,10.985,10.5,10.6,87355,0.0,1.0
2025-07-02,11.25,11.465,10.4801,10.61,477494,11.25,11.465,10.4801,10.61,477494,0.0,1.0
2025-07-03,11.25,11.305,11.08,11.27,28808,11.25,11.305,11.08,11.27,28808,0.0,1.0
2025-07-07,10.81,11.25,10.81,11.25,42956,10.81,11.25,10.81,11.25,42956,0.0,1.0
2025-07-08,10.98,11.25,10.96,11.0,144047,10.98,11.25,10.96,11.0,144047,0.0,1.0
2025-07-09,11.14,11.34,10.905,10.99,311374,11.14,11.34,10.905,10.99,311374,0.0,1.0
2025-07-10,11.78,11.84,11.15,11.15,258188,11.78,11.84,11.15,11.15,258188,0.0,1.0
2025-07-11,11.27,11.65,11.1,11.65,76049,11.27,11.65,11.1,11.65,76049,0.0,1.0
2025-07-14,11.53,11.55,11.16,11.16,80787,11.53,11.55,11.16,11.16,80787,0.0,1.0
2025-07-15,11.0,11.58,10.96,11.5,102790,11.0,11.58,10.96,11.5,102790,0.0,1.0
2025-07-16,11.19,11.4699,10.91,11.11,87772,11.19,11.4699,10.91,11.11,87772,0.0,1.0
2025-07-17,11.24,11.47,11.07,11.155,77878,11.24,11.47,11.07,11.155,77878,0.0,1.0
2025-07-18,10.5,11.565,10.5,11.35,68240,10.5,11.565,10.5,11.35,68240,0.0,1.0
2025-07-21,10.69,10.99,10.49,10.53,63851,10.69,10.99,10.49,10.53,63851,0.0,1.0
2025-07-22,11.0,11.115,10.75,10.75,87771,11.0,11.115,10.75,10.75,87771,0.0,1.0
2025-07-23,11.5,11.53,11.01,11.11,132937,11.5,11.53,11.01,11.11,132937,0.0,1.0
2025-07-24,11.31,11.57,11.19,11.45,74522,11.31,11.57,11.19,11.45,74522,0.0,1.0
2025-07-25,11.5,11.545,11.3,11.4,55525,11.5,11.545,11.3,11.4,55525,0.0,1.0
2025-07-28,11.33,11.61,11.32,11.55,63380,11.33,11.61,11.32,11.55,63380,0.0,1.0
2025-07-29,11.16,11.57,11.1,11.41,87217,11.16,11.57,11.1,11.41,87217,0.0,1.0
2025-07-30,8.1,10.88,8.025,10.75,761329,8.1,10.88,8.025,10.75,761329,0.0,1.0
2025-07-31,8.255,8.32,7.8701,8.1,309444,8.255,8.32,7.8701,8.1,309444,0.0,1.0
2025-08-01,8.64,8.71,8.0017,8.18,239947,8.64,8.71,8.0017,8.18,239947,0.0,1.0
2025-08-04,8.77,8.79,8.3693,8.64,134689,8.77,8.79,8.3693,8.64,134689,0.0,1.0
2025-08-05,8.35,8.825,8.34,8.76,123166,8.35,8.825,8.34,8.76,123166,0.0,1.0
2025-08-06,8.25,8.3366,8.06,8.29,85508,8.25,8.3366,8.06,8.29,85508,0.0,1.0
2025-08-07,8.22,8.4416,8.155,8.25,113253,8.22,8.4416,8.155,8.25,113253,0.0,1.0
2025-08-08,8.11,8.29,8.08,8.22,80957,8.11,8.29,8.08,8.22,80957,0.0,1.0
2025-08-11,8.21,8.3254,7.92,8.17,148698,8.21,8.3254,7.92,8.17,148698,0.0,1.0
2025-08-12,8.72,8.74,8.15,8.3,148413,8.72,8.74,8.15,8.3,148413,0.0,1.0
2025-08-13,9.08,9.25,8.7214,8.8,204657,9.08,9.25,8.7214,8.8,204657,0.0,1.0
2025-08-14,8.64,9.19,8.5652,8.96,85657,8.64,9.19,8.5652,8.96,85657,0.0,1.0
2025-08-15,8.83,9.09,8.75,8.75,95204,8.83,9.09,8.75,8.75,95204,0.0,1.0
2025-08-18,8.69,8.95,8.6474,8.85,69083,8.69,8.95,8.6474,8.85,69083,0.0,1.0
2025-08-19,8.59,8.8828,8.4201,8.58,75111,8.59,8.8828,8.4201,8.58,75111,0.0,1.0
2025-08-20,8.37,8.55,8.3201,8.55,46990,8.37,8.55,8.3201,8.55,46990,0.0,1.0
2025-08-21,9.05,9.13,8.2205,8.31,216342,9.05,9.13,8.2205,8.31,216342,0.0,1.0
2025-08-22,9.65,9.7,9.06,9.11,208467,9.65,9.7,9.06,9.11,208467,0.0,1.0
2025-08-25,9.13,9.8299,8.9201,9.55,81140,9.13,9.8299,8.9201,9.55,81140,0.0,1.0
2025-08-26,9.33,9.4999,9.06,9.1,133494,9.33,9.4999,9.06,9.1,133494,0.0,1.0
2025-08-27,9.18,9.6709,9.16,9.33,86923,9.18,9.6709,9.16,9.33,86923,0.0,1.0
2025-08-28,9.23,9.48,9.0939,9.21,127174,9.23,9.48,9.0939,9.21,127174,0.0,1.0
2025-08-29,9.38,9.5389,9.095,9.24,194587,9.38,9.5389,9.095,9.24,194587,0.0,1.0
2025-09-02,9.15,9.5,9.1,9.32,70310,9.15,9.5,9.1,9.32,70310,0.0,1.0
2025-09-03,9.01,9.365,8.91,9.15,108361,9.01,9.365,8.91,9.15,108361,0.0,1.0
2025-09-04,9.09,9.185,9.03,9.03,60421,9.09,9.185,9.03,9.03,60421,0.0,1.0
2025-09-05,8.94,9.4476,8.9,9.17,67466,8.94,9.4476,8.9,9.17,67466,0.0,1.0
2025-09-08,8.94,9.0413,8.81,8.92,72979,8.94,9.0413,8.81,8.92,72979,0.0,1.0
2025-09-09,8.73,8.95,8.6858,8.93,69300,8.73,8.95,8.6858,8.93,69300,0.0,1.0
2025-09-10,8.4,8.74,8.37,8.73,53422,8.4,8.74,8.37,8.73,53422,0.0,1.0
2025-09-11,8.63,8.8899,8.44,8.48,77248,8.63,8.8899,8.44,8.48,77248,0.0,1.0
2025-09-12,8.67,8.71,8.52,8.58,75244,8.67,8.71,8.52,8.58,75244,0.0,1.0
2025-09-15,8.65,8.7903,8.6,8.75,134145,8.65,8.7903,8.6,8.75,134145,0.0,1.0
2025-09-16,8.65,8.82,8.5582,8.61,124761,8.65,8.82,8.5582,8.61,124761,0.0,1.0
2025-09-17,8.66,8.8899,8.64,8.65,99586,8.66,8.8899,8.64,8.65,99586,0.0,1.0
2025-09-18,8.94,9.0367,8.68,8.71,136156,8.94,9.0367,8.68,8.71,136156,0.0,1.0
2025-09-19,8.9,9.09,8.83,8.94,202878,8.9,9.09,8.83,8.94,202878,0.0,1.0
2025-09-22,9.34,9.49,8.83,8.89,208479,9.34,9.49,8.83,8.89,208479,0.0,1.0
2025-09-23,9.12,9.52,9.07,9.34,114758,9.12,9.52,9.07,9.34,114758,0.0,1.0
2025-09-24,9.07,9.2795,9.02,9.13,69769,9.07,9.2795,9.02,9.13,69769,0.0,1.0
2025-09-25,9.0,9.02,8.73,9.02,69404,9.0,9.02,8.73,9.02,69404,0.0,1.0
2025-09-26,9.02,9.15,8.8901,9.01,66794,9.02,9.15,8.8901,9.01,66794,0.0,1.0
2025-09-29,9.14,9.23,8.78,9.05,88826,9.14,9.23,8.78,9.05,88826,0.0,1.0
2025-09-30,9.4,9.49,9.04,9.09,177706,9.4,9.49,9.04,9.09,177706,0.0,1.0
2025-10-01,9.25,9.5797,9.16,9.42,77026,9.25,9.5797,9.16,9.42,77026,0.0,1.0
2025-10-02,9.12,9.26,8.92,9.26,70875,9.12,9.26,8.92,9.26,70875,0.0,1.0
2025-10-03,9.07,9.54,9.01,9.24,221380,9.07,9.54,9.01,9.24,221380,0.0,1.0
2025-10-06,9.26,9.34,9.055,9.24,114873,9.26,9.34,9.055,9.24,114873,0.0,1.0
2025-10-07,9.09,9.355,9.02,9.32,70569,9.09,9.355,9.02,9.32,70569,0.0,1.0
2025-10-08,9.24,9.28,9.06,9.15,55955,9.24,9.28,9.06,9.15,55955,0.0,1.0
2025-10-09,9.42,9.58,9.2201,9.32,84763,9.42,9.58,9.2201,9.32,84763,0.0,1.0
2025-10-10,9.02,9.465,9.0,9.45,112307,9.02,9.465,9.0,9.45,112307,0.0,1.0
2025-10-13,9.1,9.3325,9.005,9.15,68365,9.1,9.3325,9.005,9.15,68365,0.0,1.0
2025-10-14,9.15,9.19,9.0,9.0,54886,9.15,9.19,9.0,9.0,54886,0.0,1.0
2025-10-15,9.09,9.26,9.05,9.19,60110,9.09,9.26,9.05,9.19,60110,0.0,1.0
2025-10-16,9.09,9.25,9.0025,9.09,89651,9.09,9.25,9.0025,9.09,89651,0.0,1.0
2025-10-17,9.17,9.17,8.6716,8.98,125648,9.17,9.17,8.6716,8.98,125648,0.0,1.0
2025-10-20,9.65,9.705,9.21,9.24,190013,9.65,9.705,9.21,9.24,190013,0.0,1.0
2025-10-21,9.78,9.81,9.36,9.67,110913,9.78,9.81,9.36,9.67,110913,0.0,1.0
2025-10-22,9.58,9.78,9.4801,9.78,52414,9.58,9.78,9.4801,9.78,52414,0.0,1.0
2025-10-23,9.65,9.6822,9.53,9.59,55237,9.65,9.6822,9.53,9.59,55237,0.0,1.0
2025-10-24,10.01,10.1107,9.64,9.73,170822,10.01,10.1107,9.64,9.73,170822,0.0,1.0
2025-10-27,9.7,10.17,9.59,10.14,57850,9.7,10.17,9.59,10.14,57850,0.0,1.0
2025-10-28,9.74,9.86,9.63,9.67,96771,9.74,9.86,9.63,9.67,96771,0.0,1.0
2025-10-29,9.68,9.9698,9.585,9.72,94945,9.68,9.9698,9.585,9.72,94945,0.0,1.0
2025-10-30,9.78,9.9,9.68,9.68,59843,9.78,9.9,9.68,9.68,59843,0.0,1.0
2025-10-31,9.75,9.93,9.72,9.72,57296,9.75,9.93,9.72,9.72,57296,0.0,1.0
2025-11-03,9.82,9.94,9.6117,9.79,83861,9.82,9.94,9.6117,9.79,83861,0.0,1.0
2025-11-04,9.63,9.85,9.4001,9.67,112157,9.63,9.85,9.4001,9.67,112157,0.0,1.0
2025-11-05,9.85,10.75,9.6501,10.58,258351,9.85,10.75,9.6501,10.58,258351,0.0,1.0
2025-11-06,9.75,9.87,9.4051,9.87,153625,9.75,9.87,9.4051,9.87,153625,0.0,1.0
2025-11-07,9.85,9.88,9.48,9.7,106101,9.85,9.88,9.48,9.7,106101,0.0,1.0
2025-11-10,10.07,10.2,9.75,9.94,178284,10.07,10.2,9.75,9.94,178284,0.0,1.0
2025-11-11,10.13,10.165,9.89,10.06,119331,10.13,10.165,9.89,10.06,119331,0.0,1.0
2025-11-12,10.1,10.285,10.0408,10.09,101219,10.1,10.285,10.0408,10.09,101219,0.0,1.0
2025-11-13,10.1,10.295,9.95,10.02,252360,10.1,10.295,9.95,10.02,252360,0.0,1.0
2025-11-14,9.99,10.075,9.85,10.0,234083,9.99,10.075,9.85,10.0,234083,0.0,1.0
2025-11-17,9.65,10.01,9.54,9.99,257284,9.65,10.01,9.54,9.99,257284,0.0,1.0
2025-11-18,9.67,9.75,9.5,9.52,143235,9.67,9.75,9.5,9.52,143235,0.0,1.0
2025-11-19,9.52,9.725,9.42,9.56,175188,9.52,9.725,9.42,9.56,175188,0.0,1.0
2025-11-20,9.3,9.7863,9.27,9.67,237557,9.3,9.7863,9.27,9.67,237557,0.0,1.0
2025-11-21,9.88,9.96,9.22,9.31,317260,9.88,9.96,9.22,9.31,317260,0.0,1.0
2025-11-24,9.87,10.17,9.615,9.79,200501,9.87,10.17,9.615,9.79,200501,0.0,1.0
2025-11-25,9.98,10.135,9.78,9.78,142982,9.98,10.135,9.78,9.78,142982,0.0,1.0
2025-11-26,9.78,10.005,9.76,9.98,109186,9.78,10.005,9.76,9.98,109186,0.0,1.0