date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-09-25,7.625,7.875,7.5,7.875,139000,1.90625,1.96875,1.875,1.96875,556000,0.0,1.0
1992-09-28,7.75,7.875,7.5,7.5,17400,1.9375,1.96875,1.875,1.875,69600,0.0,1.0
1992-09-29,7.625,8.0,7.5,7.5,183700,1.90625,2.0,1.875,1.875,734800,0.0,1.0
1992-09-30,8.125,8.25,7.625,8.0,101700,2.03125,2.0625,1.90625,2.0,406800,0.0,1.0
1992-10-01,7.625,8.0,7.625,7.875,42700,1.90625,2.0,1.90625,1.96875,170800,0.0,1.0
1992-10-02,7.75,8.0,7.625,7.625,62100,1.9375,2.0,1.90625,1.90625,248400,0.0,1.0
1992-10-05,7.625,7.875,7.375,7.875,104000,1.90625,1.96875,1.84375,1.96875,416000,0.0,1.0
1992-10-06,7.5,7.75,7.375,7.625,123600,1.875,1.9375,1.84375,1.90625,494400,0.0,1.0
1992-10-07,7.75,7.75,7.625,7.625,27300,1.9375,1.9375,1.90625,1.90625,109200,0.0,1.0
1992-10-08,8.125,8.125,7.625,7.75,68700,2.03125,2.03125,1.90625,1.9375,274800,0.0,1.0
1992-10-09,8.0,8.125,7.875,8.125,25600,2.0,2.03125,1.96875,2.03125,102400,0.0,1.0
1992-10-12,8.125,8.125,7.875,7.875,9800,2.03125,2.03125,1.96875,1.96875,39200,0.0,1.0
1992-10-13,8.5,8.5,7.875,7.875,45700,2.125,2.125,1.96875,1.96875,182800,0.0,1.0
1992-10-14,8.25,8.75,8.25,8.5,71800,2.0625,2.1875,2.0625,2.125,287200,0.0,1.0
1992-10-15,8.25,8.375,8.25,8.25,20200,2.0625,2.09375,2.0625,2.0625,80800,0.0,1.0
1992-10-16,8.375,8.375,8.25,8.25,17900,2.09375,2.09375,2.0625,2.0625,71600,0.0,1.0
1992-10-19,8.375,8.375,8.25,8.25,8400,2.09375,2.09375,2.0625,2.0625,33600,0.0,1.0
1992-10-20,8.5,8.5,8.25,8.5,7100,2.125,2.125,2.0625,2.125,28400,0.0,1.0
1992-10-21,8.25,8.5,8.25,8.25,11400,2.0625,2.125,2.0625,2.0625,45600,0.0,1.0
1992-10-22,8.375,8.5,8.25,8.25,33100,2.09375,2.125,2.0625,2.0625,132400,0.0,1.0
1992-10-23,8.25,8.375,8.25,8.375,14500,2.0625,2.09375,2.0625,2.09375,58000,0.0,1.0
1992-10-26,8.25,8.375,8.25,8.375,1000,2.0625,2.09375,2.0625,2.09375,4000,0.0,1.0
1992-10-27,8.25,8.5,8.25,8.25,17100,2.0625,2.125,2.0625,2.0625,68400,0.0,1.0
1992-10-28,8.25,8.625,8.25,8.375,35800,2.0625,2.15625,2.0625,2.09375,143200,0.0,1.0
1992-10-29,8.375,8.5,8.375,8.375,35100,2.09375,2.125,2.09375,2.09375,140400,0.0,1.0
1992-10-30,8.375,8.375,8.375,8.375,400,2.09375,2.09375,2.09375,2.09375,1600,0.0,1.0
1992-11-02,8.5,8.5,8.375,8.375,3200,2.125,2.125,2.09375,2.09375,12800,0.0,1.0
1992-11-03,8.25,8.5,8.25,8.5,15100,2.0625,2.125,2.0625,2.125,60400,0.0,1.0
1992-11-04,8.25,8.625,8.25,8.25,6000,2.0625,2.15625,2.0625,2.0625,24000,0.0,1.0
1992-11-05,8.25,8.5,8.25,8.25,8300,2.0625,2.125,2.0625,2.0625,33200,0.0,1.0
1992-11-06,8.625,8.625,8.25,8.625,16400,2.15625,2.15625,2.0625,2.15625,65600,0.0,1.0
1992-11-09,8.625,8.625,8.375,8.625,10900,2.15625,2.15625,2.09375,2.15625,43600,0.0,1.0
1992-11-10,8.75,8.75,8.375,8.625,22400,2.1875,2.1875,2.09375,2.15625,89600,0.0,1.0
1992-11-11,8.75,8.75,8.625,8.625,11100,2.1875,2.1875,2.15625,2.15625,44400,0.0,1.0
1992-11-12,9.375,9.5,8.5,8.5,80200,2.34375,2.375,2.125,2.125,320800,0.0,1.0
1992-11-13,9.5,9.5,9.125,9.5,12700,2.375,2.375,2.28125,2.375,50800,0.0,1.0
1992-11-16,9.375,9.625,9.25,9.25,16100,2.34375,2.40625,2.3125,2.3125,64400,0.0,1.0
1992-11-17,9.5,9.5,9.25,9.375,23000,2.375,2.375,2.3125,2.34375,92000,0.0,1.0
1992-11-18,9.25,9.5,9.25,9.5,13000,2.3125,2.375,2.3125,2.375,52000,0.0,1.0
1992-11-19,9.25,9.5,9.25,9.5,5000,2.3125,2.375,2.3125,2.375,20000,0.0,1.0
1992-11-20,9.5,9.5,9.25,9.25,9000,2.375,2.375,2.3125,2.3125,36000,0.0,1.0
1992-11-23,9.25,9.5,9.25,9.5,30600,2.3125,2.375,2.3125,2.375,122400,0.0,1.0
1992-11-24,9.25,9.5,9.0,9.25,88700,2.3125,2.375,2.25,2.3125,354800,0.0,1.0
1992-11-25,9.25,9.5,9.25,9.25,7500,2.3125,2.375,2.3125,2.3125,30000,0.0,1.0
1992-11-27,10.0,10.0,9.375,9.625,62000,2.5,2.5,2.34375,2.40625,248000,0.0,1.0
1992-11-30,10.0,10.13,9.625,10.0,90000,2.5,2.5325,2.40625,2.5,360000,0.0,1.0
1992-12-01,9.875,10.0,9.625,9.875,19700,2.46875,2.5,2.40625,2.46875,78800,0.0,1.0
1992-12-02,9.625,9.875,9.625,9.875,16800,2.40625,2.46875,2.40625,2.46875,67200,0.0,1.0
1992-12-03,9.625,9.875,9.625,9.875,11100,2.40625,2.46875,2.40625,2.46875,44400,0.0,1.0
1992-12-04,9.625,9.875,9.375,9.875,64300,2.40625,2.46875,2.34375,2.46875,257200,0.0,1.0
1992-12-07,9.75,9.75,9.375,9.625,12000,2.4375,2.4375,2.34375,2.40625,48000,0.0,1.0
1992-12-08,10.5,10.63,9.5,9.75,200000,2.625,2.6575,2.375,2.4375,800000,0.0,1.0
1992-12-09,10.75,10.75,10.25,10.63,108000,2.6875,2.6875,2.5625,2.6575,432000,0.0,1.0
1992-12-10,11.0,11.0,10.63,11.0,29500,2.75,2.75,2.6575,2.75,118000,0.0,1.0
1992-12-11,11.25,11.25,10.63,11.0,69800,2.8125,2.8125,2.6575,2.75,279200,0.0,1.0
1992-12-14,12.0,12.0,11.0,11.13,121700,3.0,3.0,2.75,2.7825,486800,0.0,1.0
1992-12-15,12.0,12.13,11.75,12.0,69400,3.0,3.0325,2.9375,3.0,277600,0.0,1.0
1992-12-16,11.5,12.0,11.38,12.0,51000,2.875,3.0,2.845,3.0,204000,0.0,1.0
1992-12-17,11.5,11.88,11.5,11.75,14800,2.875,2.97,2.875,2.9375,59200,0.0,1.0
1992-12-18,11.75,11.88,11.38,11.88,20200,2.9375,2.97,2.845,2.97,80800,0.0,1.0
1992-12-21,11.38,11.75,11.38,11.5,19100,2.845,2.9375,2.845,2.875,76400,0.0,1.0
1992-12-22,10.88,11.75,10.88,11.75,39000,2.72,2.9375,2.72,2.9375,156000,0.0,1.0
1992-12-23,10.25,11.13,10.25,10.88,41600,2.5625,2.7825,2.5625,2.72,166400,0.0,1.0
1992-12-24,10.75,10.75,10.25,10.25,11000,2.6875,2.6875,2.5625,2.5625,44000,0.0,1.0
1992-12-28,10.25,10.75,10.25,10.75,500,2.5625,2.6875,2.5625,2.6875,2000,0.0,1.0
1992-12-29,11.0,11.0,10.38,10.75,52300,2.75,2.75,2.595,2.6875,209200,0.0,1.0
1992-12-30,11.25,11.25,10.5,10.5,14200,2.8125,2.8125,2.625,2.625,56800,0.0,1.0
1992-12-31,11.0,11.25,10.88,11.25,6600,2.75,2.8125,2.72,2.8125,26400,0.0,1.0
1993-01-04,10.75,11.25,10.75,11.25,9100,2.6875,2.8125,2.6875,2.8125,36400,0.0,1.0
1993-01-05,11.0,11.13,10.75,11.0,11500,2.75,2.7825,2.6875,2.75,46000,0.0,1.0
1993-01-06,10.75,11.13,10.75,10.75,8600,2.6875,2.7825,2.6875,2.6875,34400,0.0,1.0
1993-01-07,11.5,11.88,11.13,11.25,39100,2.875,2.97,2.7825,2.8125,156400,0.0,1.0
1993-01-08,11.75,11.75,11.5,11.5,28500,2.9375,2.9375,2.875,2.875,114000,0.0,1.0
1993-01-11,11.63,11.75,11.5,11.75,39500,2.9075,2.9375,2.875,2.9375,158000,0.0,1.0
1993-01-12,11.5,11.75,11.5,11.75,14100,2.875,2.9375,2.875,2.9375,56400,0.0,1.0
1993-01-13,10.75,11.5,10.75,11.5,32900,2.6875,2.875,2.6875,2.875,131600,0.0,1.0
1993-01-14,11.25,11.25,11.0,11.25,63800,2.8125,2.8125,2.75,2.8125,255200,0.0,1.0
1993-01-15,11.75,11.75,11.0,11.0,48400,2.9375,2.9375,2.75,2.75,193600,0.0,1.0
1993-01-18,12.25,12.5,11.5,11.75,78100,3.0625,3.125,2.875,2.9375,312400,0.0,1.0
1993-01-19,12.0,12.5,11.5,12.5,68300,3.0,3.125,2.875,3.125,273200,0.0,1.0
1993-01-20,12.0,12.0,11.5,12.0,28300,3.0,3.0,2.875,3.0,113200,0.0,1.0
1993-01-21,11.5,12.0,11.5,12.0,12300,2.875,3.0,2.875,3.0,49200,0.0,1.0
1993-01-22,12.0,12.0,11.5,12.0,25500,3.0,3.0,2.875,3.0,102000,0.0,1.0
1993-01-25,11.5,12.0,11.5,12.0,19300,2.875,3.0,2.875,3.0,77200,0.0,1.0
1993-01-26,11.25,11.75,11.25,11.75,27900,2.8125,2.9375,2.8125,2.9375,111600,0.0,1.0
1993-01-27,11.5,11.75,11.25,11.25,13000,2.875,2.9375,2.8125,2.8125,52000,0.0,1.0
1993-01-28,12.0,12.0,11.25,11.5,82900,3.0,3.0,2.8125,2.875,331600,0.0,1.0
1993-01-29,11.88,12.0,11.63,11.75,11700,2.97,3.0,2.9075,2.9375,46800,0.0,1.0
1993-02-01,11.88,11.88,11.63,11.88,17500,2.97,2.97,2.9075,2.97,70000,0.0,1.0
1993-02-02,11.75,11.88,11.63,11.63,1500,2.9375,2.97,2.9075,2.9075,6000,0.0,1.0
1993-02-03,12.0,12.0,11.75,11.75,18100,3.0,3.0,2.9375,2.9375,72400,0.0,1.0
1993-02-04,12.0,12.38,11.75,11.75,32100,3.0,3.095,2.9375,2.9375,128400,0.0,1.0
1993-02-05,12.38,12.38,11.88,12.38,5700,3.095,3.095,2.97,3.095,22800,0.0,1.0
1993-02-08,12.13,12.63,12.0,12.38,18500,3.0325,3.1575,3.0,3.095,74000,0.0,1.0
1993-02-09,12.38,12.63,12.13,12.38,14700,3.095,3.1575,3.0325,3.095,58800,0.0,1.0
1993-02-10,12.13,12.63,12.13,12.63,11600,3.0325,3.1575,3.0325,3.1575,46400,0.0,1.0
1993-02-11,12.63,12.63,12.25,12.63,53300,3.1575,3.1575,3.0625,3.1575,213200,0.0,1.0
1993-02-12,12.75,12.75,12.13,12.63,48100,3.1875,3.1875,3.0325,3.1575,192400,0.0,1.0
1993-02-16,13.38,13.5,12.38,12.75,101200,3.345,3.375,3.095,3.1875,404800,0.0,1.0
1993-02-17,13.75,13.75,13.0,13.5,66500,3.4375,3.4375,3.25,3.375,266000,0.0,1.0
1993-02-18,14.63,15.0,13.75,14.0,271100,3.6575,3.75,3.4375,3.5,1084400,0.0,1.0
1993-02-19,14.38,15.0,14.25,14.75,128900,3.595,3.75,3.5625,3.6875,515600,0.0,1.0
1993-02-22,13.0,14.5,12.75,14.5,78600,3.25,3.625,3.1875,3.625,314400,0.0,1.0
1993-02-23,12.0,13.0,11.75,12.5,224800,3.0,3.25,2.9375,3.125,899200,0.0,1.0
1993-02-24,12.38,12.5,12.0,12.0,57700,3.095,3.125,3.0,3.0,230800,0.0,1.0
1993-02-25,12.25,12.5,12.25,12.5,19800,3.0625,3.125,3.0625,3.125,79200,0.0,1.0
1993-02-26,12.5,12.75,12.25,12.5,7300,3.125,3.1875,3.0625,3.125,29200,0.0,1.0
1993-03-01,12.5,12.75,12.5,12.75,8800,3.125,3.1875,3.125,3.1875,35200,0.0,1.0
1993-03-02,13.0,13.25,12.5,12.5,94600,3.25,3.3125,3.125,3.125,378400,0.0,1.0
1993-03-03,13.25,13.75,13.0,13.0,24400,3.3125,3.4375,3.25,3.25,97600,0.0,1.0
1993-03-04,13.75,13.75,13.25,13.75,36000,3.4375,3.4375,3.3125,3.4375,144000,0.0,1.0
1993-03-05,13.25,13.75,13.25,13.75,16800,3.3125,3.4375,3.3125,3.4375,67200,0.0,1.0
1993-03-08,13.5,13.75,13.0,13.75,30800,3.375,3.4375,3.25,3.4375,123200,0.0,1.0
1993-03-09,13.25,13.5,12.5,13.38,18300,3.3125,3.375,3.125,3.345,73200,0.0,1.0
1993-03-10,13.88,14.0,13.25,13.25,32500,3.47,3.5,3.3125,3.3125,130000,0.0,1.0
1993-03-11,13.75,14.75,13.75,14.0,122900,3.4375,3.6875,3.4375,3.5,491600,0.0,1.0
1993-03-12,14.0,14.25,13.5,14.25,8100,3.5,3.5625,3.375,3.5625,32400,0.0,1.0
1993-03-15,13.5,14.25,13.25,14.25,18700,3.375,3.5625,3.3125,3.5625,74800,0.0,1.0
1993-03-16,13.0,13.5,13.0,13.5,6600,3.25,3.375,3.25,3.375,26400,0.0,1.0
1993-03-17,13.0,13.0,12.5,12.75,13400,3.25,3.25,3.125,3.1875,53600,0.0,1.0
1993-03-18,12.75,13.0,12.5,12.5,2900,3.1875,3.25,3.125,3.125,11600,0.0,1.0
1993-03-19,12.5,13.0,12.0,12.75,37000,3.125,3.25,3.0,3.1875,148000,0.0,1.0
1993-03-22,12.0,12.25,11.25,12.0,40800,3.0,3.0625,2.8125,3.0,163200,0.0,1.0
1993-03-23,12.25,12.25,11.75,11.75,8600,3.0625,3.0625,2.9375,2.9375,34400,0.0,1.0
1993-03-24,12.25,12.25,11.75,12.25,34400,3.0625,3.0625,2.9375,3.0625,137600,0.0,1.0
1993-03-25,12.25,12.5,12.0,12.25,17300,3.0625,3.125,3.0,3.0625,69200,0.0,1.0
1993-03-26,12.13,12.13,12.0,12.0,4400,3.0325,3.0325,3.0,3.0,17600,0.0,1.0
1993-03-29,12.25,12.5,12.0,12.5,21800,3.0625,3.125,3.0,3.125,87200,0.0,1.0
1993-03-30,12.38,12.5,12.0,12.0,10300,3.095,3.125,3.0,3.0,41200,0.0,1.0
1993-03-31,12.75,12.75,12.25,12.5,8500,3.1875,3.1875,3.0625,3.125,34000,0.0,1.0
1993-04-01,12.63,12.75,12.5,12.5,21800,3.1575,3.1875,3.125,3.125,87200,0.0,1.0
1993-04-02,12.25,13.0,12.25,12.75,5700,3.0625,3.25,3.0625,3.1875,22800,0.0,1.0
1993-04-05,12.5,12.75,12.0,12.25,8200,3.125,3.1875,3.0,3.0625,32800,0.0,1.0
1993-04-06,12.0,12.5,11.75,12.25,9100,3.0,3.125,2.9375,3.0625,36400,0.0,1.0
1993-04-07,12.25,12.25,11.75,11.75,1000,3.0625,3.0625,2.9375,2.9375,4000,0.0,1.0
1993-04-08,11.5,12.0,11.0,11.75,74200,2.875,3.0,2.75,2.9375,296800,0.0,1.0
1993-04-12,12.0,12.0,11.25,11.25,21200,3.0,3.0,2.8125,2.8125,84800,0.0,1.0
1993-04-13,11.5,12.0,11.5,11.5,400,2.875,3.0,2.875,2.875,1600,0.0,1.0
1993-04-14,11.88,12.0,11.5,11.5,3700,2.97,3.0,2.875,2.875,14800,0.0,1.0
1993-04-15,12.0,12.5,11.5,12.0,38700,3.0,3.125,2.875,3.0,154800,0.0,1.0
1993-04-16,12.13,12.25,12.0,12.25,11600,3.0325,3.0625,3.0,3.0625,46400,0.0,1.0
1993-04-19,12.13,12.5,12.0,12.0,66500,3.0325,3.125,3.0,3.0,266000,0.0,1.0
1993-04-20,12.25,12.5,12.0,12.5,66200,3.0625,3.125,3.0,3.125,264800,0.0,1.0
1993-04-21,12.0,12.13,11.75,11.88,25900,3.0,3.0325,2.9375,2.97,103600,0.0,1.0
1993-04-22,11.75,12.25,11.75,12.25,14100,2.9375,3.0625,2.9375,3.0625,56400,0.0,1.0
1993-04-23,11.75,12.0,11.5,11.75,4700,2.9375,3.0,2.875,2.9375,18800,0.0,1.0
1993-04-26,11.63,12.0,11.5,11.5,5900,2.9075,3.0,2.875,2.875,23600,0.0,1.0
1993-04-27,11.75,11.75,11.5,11.5,4900,2.9375,2.9375,2.875,2.875,19600,0.0,1.0
1993-04-28,11.5,12.25,11.5,12.0,4800,2.875,3.0625,2.875,3.0,19200,0.0,1.0
1993-04-29,12.13,12.25,11.5,11.5,80500,3.0325,3.0625,2.875,2.875,322000,0.0,1.0
1993-04-30,11.75,12.25,11.5,12.25,49300,2.9375,3.0625,2.875,3.0625,197200,0.0,1.0
1993-05-03,11.25,11.75,11.25,11.75,20600,2.8125,2.9375,2.8125,2.9375,82400,0.0,1.0
1993-05-04,11.75,11.75,11.25,11.5,13200,2.9375,2.9375,2.8125,2.875,52800,0.0,1.0
1993-05-05,11.5,11.5,11.0,11.25,24100,2.875,2.875,2.75,2.8125,96400,0.0,1.0
1993-05-06,11.38,11.38,10.5,11.25,106000,2.845,2.845,2.625,2.8125,424000,0.0,1.0
1993-05-07,11.38,11.75,11.38,11.5,31900,2.845,2.9375,2.845,2.875,127600,0.0,1.0
1993-05-10,11.5,11.5,11.38,11.38,4900,2.875,2.875,2.845,2.845,19600,0.0,1.0
1993-05-11,11.38,12.0,11.38,12.0,20500,2.845,3.0,2.845,3.0,82000,0.0,1.0
1993-05-12,11.5,11.5,11.25,11.5,25900,2.875,2.875,2.8125,2.875,103600,0.0,1.0
1993-05-13,11.5,11.5,11.25,11.25,50700,2.875,2.875,2.8125,2.8125,202800,0.0,1.0
1993-05-14,11.75,12.0,11.25,11.75,10800,2.9375,3.0,2.8125,2.9375,43200,0.0,1.0
1993-05-17,11.88,12.0,11.75,12.0,10800,2.97,3.0,2.9375,3.0,43200,0.0,1.0
1993-05-18,12.25,12.25,11.75,12.25,17300,3.0625,3.0625,2.9375,3.0625,69200,0.0,1.0
1993-05-19,12.25,12.25,11.75,11.75,11800,3.0625,3.0625,2.9375,2.9375,47200,0.0,1.0
1993-05-20,11.75,12.0,11.75,11.75,10100,2.9375,3.0,2.9375,2.9375,40400,0.0,1.0
1993-05-21,12.0,12.25,11.63,12.25,8600,3.0,3.0625,2.9075,3.0625,34400,0.0,1.0
1993-05-24,11.5,12.0,11.5,11.5,5400,2.875,3.0,2.875,2.875,21600,0.0,1.0
1993-05-25,12.0,12.0,11.75,12.0,8800,3.0,3.0,2.9375,3.0,35200,0.0,1.0
1993-05-26,12.0,12.0,11.5,12.0,1100,3.0,3.0,2.875,3.0,4400,0.0,1.0
1993-05-27,12.0,12.5,11.88,12.0,40900,3.0,3.125,2.97,3.0,163600,0.0,1.0
1993-05-28,12.0,12.5,12.0,12.5,3100,3.0,3.125,3.0,3.125,12400,0.0,1.0
1993-06-01,12.63,12.75,12.0,12.5,59600,3.1575,3.1875,3.0,3.125,238400,0.0,1.0
1993-06-02,12.63,13.0,12.25,13.0,29200,3.1575,3.25,3.0625,3.25,116800,0.0,1.0
1993-06-03,13.0,13.0,12.5,13.0,65900,3.25,3.25,3.125,3.25,263600,0.0,1.0
1993-06-04,13.25,13.25,12.5,13.0,69400,3.3125,3.3125,3.125,3.25,277600,0.0,1.0
1993-06-07,12.75,13.5,12.75,12.75,54700,3.1875,3.375,3.1875,3.1875,218800,0.0,1.0
1993-06-08,13.25,13.25,12.75,13.0,41800,3.3125,3.3125,3.1875,3.25,167200,0.0,1.0
1993-06-09,12.88,13.25,12.75,13.25,46900,3.22,3.3125,3.1875,3.3125,187600,0.0,1.0
1993-06-10,13.38,13.5,12.88,13.0,108200,3.345,3.375,3.22,3.25,432800,0.0,1.0
1993-06-11,13.25,13.5,13.0,13.0,46200,3.3125,3.375,3.25,3.25,184800,0.0,1.0
1993-06-14,13.25,13.25,13.0,13.0,25800,3.3125,3.3125,3.25,3.25,103200,0.0,1.0
1993-06-15,13.0,13.25,12.5,13.0,31600,3.25,3.3125,3.125,3.25,126400,0.0,1.0
1993-06-16,13.25,13.25,12.5,13.0,33700,3.3125,3.3125,3.125,3.25,134800,0.0,1.0
1993-06-17,13.0,13.0,12.75,12.75,26500,3.25,3.25,3.1875,3.1875,106000,0.0,1.0
1993-06-18,13.0,13.0,12.5,13.0,8900,3.25,3.25,3.125,3.25,35600,0.0,1.0
1993-06-21,13.0,13.0,12.5,12.5,7100,3.25,3.25,3.125,3.125,28400,0.0,1.0
1993-06-22,12.63,13.0,12.5,12.5,7800,3.1575,3.25,3.125,3.125,31200,0.0,1.0
1993-06-23,12.75,13.25,12.5,13.25,40300,3.1875,3.3125,3.125,3.3125,161200,0.0,1.0
1993-06-24,13.25,13.25,12.75,12.75,19400,3.3125,3.3125,3.1875,3.1875,77600,0.0,1.0
1993-06-25,13.0,13.25,12.75,13.13,48200,3.25,3.3125,3.1875,3.2825,192800,0.0,1.0
1993-06-28,12.75,13.25,12.75,13.0,10100,3.1875,3.3125,3.1875,3.25,40400,0.0,1.0
1993-06-29,13.13,13.25,12.75,12.75,15800,3.2825,3.3125,3.1875,3.1875,63200,0.0,1.0
1993-06-30,13.13,13.25,12.75,12.75,37800,3.2825,3.3125,3.1875,3.1875,151200,0.0,1.0
1993-07-01,12.75,13.25,12.75,13.25,3200,3.1875,3.3125,3.1875,3.3125,12800,0.0,1.0
1993-07-02,12.75,13.0,12.75,12.75,17900,3.1875,3.25,3.1875,3.1875,71600,0.0,1.0
1993-07-06,12.75,13.0,12.75,13.0,3600,3.1875,3.25,3.1875,3.25,14400,0.0,1.0
1993-07-07,12.5,13.0,12.5,12.75,7700,3.125,3.25,3.125,3.1875,30800,0.0,1.0
1993-07-08,12.5,13.0,12.5,12.5,5300,3.125,3.25,3.125,3.125,21200,0.0,1.0
1993-07-09,12.5,13.0,12.5,12.5,2900,3.125,3.25,3.125,3.125,11600,0.0,1.0
1993-07-12,12.5,13.0,12.5,13.0,1300,3.125,3.25,3.125,3.25,5200,0.0,1.0
1993-07-13,12.75,12.75,12.25,12.5,10000,3.1875,3.1875,3.0625,3.125,40000,0.0,1.0
1993-07-14,12.25,12.75,12.25,12.63,17900,3.0625,3.1875,3.0625,3.1575,71600,0.0,1.0
1993-07-15,11.75,12.75,11.75,12.75,31600,2.9375,3.1875,2.9375,3.1875,126400,0.0,1.0
1993-07-16,11.75,11.75,11.38,11.75,18200,2.9375,2.9375,2.845,2.9375,72800,0.0,1.0
1993-07-19,11.25,11.75,11.25,11.5,17500,2.8125,2.9375,2.8125,2.875,70000,0.0,1.0
1993-07-20,11.25,11.5,11.25,11.25,45400,2.8125,2.875,2.8125,2.8125,181600,0.0,1.0
1993-07-21,11.5,11.5,11.25,11.25,39200,2.875,2.875,2.8125,2.8125,156800,0.0,1.0
1993-07-22,10.5,11.5,10.5,11.5,91200,2.625,2.875,2.625,2.875,364800,0.0,1.0
1993-07-23,10.5,10.5,9.5,10.5,97900,2.625,2.625,2.375,2.625,391600,0.0,1.0
1993-07-26,10.25,10.5,10.0,10.0,46700,2.5625,2.625,2.5,2.5,186800,0.0,1.0
1993-07-27,10.25,10.25,9.75,10.0,21800,2.5625,2.5625,2.4375,2.5,87200,0.0,1.0
1993-07-28,10.25,10.25,9.75,10.25,24700,2.5625,2.5625,2.4375,2.5625,98800,0.0,1.0
1993-07-29,9.75,10.25,9.75,10.25,208600,2.4375,2.5625,2.4375,2.5625,834400,0.0,1.0
1993-07-30,10.25,10.5,9.75,9.75,51300,2.5625,2.625,2.4375,2.4375,205200,0.0,1.0
1993-08-02,9.75,10.25,9.75,10.25,6900,2.4375,2.5625,2.4375,2.5625,27600,0.0,1.0
1993-08-03,10.25,10.25,9.75,9.75,40700,2.5625,2.5625,2.4375,2.4375,162800,0.0,1.0
1993-08-04,10.25,10.25,9.75,10.25,6700,2.5625,2.5625,2.4375,2.5625,26800,0.0,1.0
1993-08-05,9.75,10.25,9.75,10.25,11800,2.4375,2.5625,2.4375,2.5625,47200,0.0,1.0
1993-08-06,10.38,10.5,9.75,10.0,153700,2.595,2.625,2.4375,2.5,614800,0.0,1.0
1993-08-09,10.75,10.75,10.25,10.25,36300,2.6875,2.6875,2.5625,2.5625,145200,0.0,1.0
1993-08-10,11.25,11.25,10.5,11.0,51800,2.8125,2.8125,2.625,2.75,207200,0.0,1.0
1993-08-11,12.0,12.0,11.5,11.75,30900,3.0,3.0,2.875,2.9375,123600,0.0,1.0
1993-08-12,11.5,12.0,11.5,12.0,22300,2.875,3.0,2.875,3.0,89200,0.0,1.0
1993-08-13,11.38,11.75,11.25,11.5,57500,2.845,2.9375,2.8125,2.875,230000,0.0,1.0
1993-08-16,11.75,11.75,11.25,11.25,13900,2.9375,2.9375,2.8125,2.8125,55600,0.0,1.0
1993-08-17,11.75,11.75,11.25,11.75,9300,2.9375,2.9375,2.8125,2.9375,37200,0.0,1.0
1993-08-18,11.75,11.75,11.25,11.25,31900,2.9375,2.9375,2.8125,2.8125,127600,0.0,1.0
1993-08-19,11.25,11.75,11.25,11.25,40600,2.8125,2.9375,2.8125,2.8125,162400,0.0,1.0
1993-08-20,11.38,11.75,11.25,11.25,27700,2.845,2.9375,2.8125,2.8125,110800,0.0,1.0
1993-08-23,11.38,11.5,11.25,11.25,3700,2.845,2.875,2.8125,2.8125,14800,0.0,1.0
1993-08-24,11.38,11.5,11.25,11.25,27000,2.845,2.875,2.8125,2.8125,108000,0.0,1.0
1993-08-25,11.13,11.5,11.0,11.25,42800,2.7825,2.875,2.75,2.8125,171200,0.0,1.0
1993-08-26,11.0,11.0,11.0,11.0,5200,2.75,2.75,2.75,2.75,20800,0.0,1.0
1993-08-27,11.0,11.25,10.75,10.75,2200,2.75,2.8125,2.6875,2.6875,8800,0.0,1.0
1993-08-30,10.75,11.25,10.75,10.75,11600,2.6875,2.8125,2.6875,2.6875,46400,0.0,1.0
1993-08-31,10.75,11.25,10.75,11.25,97500,2.6875,2.8125,2.6875,2.8125,390000,0.0,1.0
1993-09-01,10.75,11.0,10.75,11.0,57500,2.6875,2.75,2.6875,2.75,230000,0.0,1.0
1993-09-02,10.75,11.0,10.75,10.75,25800,2.6875,2.75,2.6875,2.6875,103200,0.0,1.0
1993-09-03,10.88,11.0,10.5,11.0,53300,2.72,2.75,2.625,2.75,213200,0.0,1.0
1993-09-07,10.88,11.0,10.75,10.75,93100,2.72,2.75,2.6875,2.6875,372400,0.0,1.0
1993-09-08,10.75,11.0,10.75,10.75,45900,2.6875,2.75,2.6875,2.6875,183600,0.0,1.0
1993-09-09,11.0,11.0,10.75,10.75,44000,2.75,2.75,2.6875,2.6875,176000,0.0,1.0
1993-09-10,11.25,11.25,10.75,11.0,46200,2.8125,2.8125,2.6875,2.75,184800,0.0,1.0
1993-09-13,10.75,11.25,10.75,11.25,5800,2.6875,2.8125,2.6875,2.8125,23200,0.0,1.0
1993-09-14,11.25,11.25,10.75,10.75,3200,2.8125,2.8125,2.6875,2.6875,12800,0.0,1.0
1993-09-15,11.25,11.25,10.75,10.75,27800,2.8125,2.8125,2.6875,2.6875,111200,0.0,1.0
1993-09-16,11.0,11.25,10.75,10.75,9500,2.75,2.8125,2.6875,2.6875,38000,0.0,1.0
1993-09-17,11.0,11.0,10.75,10.75,25200,2.75,2.75,2.6875,2.6875,100800,0.0,1.0
1993-09-20,11.0,11.0,10.75,10.75,4800,2.75,2.75,2.6875,2.6875,19200,0.0,1.0
1993-09-21,10.13,10.75,9.75,10.75,79700,2.5325,2.6875,2.4375,2.6875,318800,0.0,1.0
1993-09-22,10.38,10.5,10.0,10.0,260500,2.595,2.625,2.5,2.5,1042000,0.0,1.0
1993-09-23,10.0,10.5,10.0,10.25,34000,2.5,2.625,2.5,2.5625,136000,0.0,1.0
1993-09-24,10.13,10.5,10.0,10.0,73700,2.5325,2.625,2.5,2.5,294800,0.0,1.0
1993-09-27,10.5,10.5,10.0,10.0,3800,2.625,2.625,2.5,2.5,15200,0.0,1.0
1993-09-28,10.0,10.5,10.0,10.0,38400,2.5,2.625,2.5,2.5,153600,0.0,1.0
1993-09-29,10.0,10.25,10.0,10.0,80200,2.5,2.5625,2.5,2.5,320800,0.0,1.0
1993-09-30,10.0,10.5,10.0,10.25,26800,2.5,2.625,2.5,2.5625,107200,0.0,1.0
1993-10-01,10.25,10.25,10.0,10.0,1900,2.5625,2.5625,2.5,2.5,7600,0.0,1.0
1993-10-04,10.5,10.5,10.0,10.0,13700,2.625,2.625,2.5,2.5,54800,0.0,1.0
1993-10-05,10.13,10.5,10.0,10.5,74600,2.5325,2.625,2.5,2.625,298400,0.0,1.0
1993-10-06,10.0,10.5,10.0,10.0,5000,2.5,2.625,2.5,2.5,20000,0.0,1.0
1993-10-07,10.0,10.5,10.0,10.0,56900,2.5,2.625,2.5,2.5,227600,0.0,1.0
1993-10-08,10.0,10.5,10.0,10.5,47300,2.5,2.625,2.5,2.625,189200,0.0,1.0
1993-10-11,10.5,10.5,10.0,10.5,2800,2.625,2.625,2.5,2.625,11200,0.0,1.0
1993-10-12,10.5,10.5,10.0,10.5,23600,2.625,2.625,2.5,2.625,94400,0.0,1.0
1993-10-13,10.0,10.5,10.0,10.13,30800,2.5,2.625,2.5,2.5325,123200,0.0,1.0
1993-10-14,10.25,10.5,10.0,10.0,113100,2.5625,2.625,2.5,2.5,452400,0.0,1.0
1993-10-15,10.25,10.5,10.0,10.0,65400,2.5625,2.625,2.5,2.5,261600,0.0,1.0
1993-10-18,10.25,10.5,10.25,10.5,7600,2.5625,2.625,2.5625,2.625,30400,0.0,1.0
1993-10-19,10.0,10.5,10.0,10.5,252300,2.5,2.625,2.5,2.625,1009200,0.0,1.0
1993-10-20,10.0,10.5,10.0,10.5,66400,2.5,2.625,2.5,2.625,265600,0.0,1.0
1993-10-21,10.25,10.5,10.0,10.25,14000,2.5625,2.625,2.5,2.5625,56000,0.0,1.0
1993-10-22,10.5,10.5,9.75,10.25,17900,2.625,2.625,2.4375,2.5625,71600,0.0,1.0
1993-10-25,10.25,10.5,10.0,10.5,157200,2.5625,2.625,2.5,2.625,628800,0.0,1.0
1993-10-26,10.75,10.75,10.25,10.5,96900,2.6875,2.6875,2.5625,2.625,387600,0.0,1.0
1993-10-27,10.5,10.75,10.25,10.25,16100,2.625,2.6875,2.5625,2.5625,64400,0.0,1.0
1993-10-28,10.88,11.25,10.38,10.38,108900,2.72,2.8125,2.595,2.595,435600,0.0,1.0
1993-10-29,10.88,11.25,10.75,10.75,9000,2.72,2.8125,2.6875,2.6875,36000,0.0,1.0
1993-11-01,10.75,10.88,10.75,10.88,12200,2.6875,2.72,2.6875,2.72,48800,0.0,1.0
1993-11-02,10.5,11.5,10.5,11.5,6200,2.625,2.875,2.625,2.875,24800,0.0,1.0
1993-11-03,10.25,11.0,10.25,10.5,19000,2.5625,2.75,2.5625,2.625,76000,0.0,1.0
1993-11-04,10.5,10.5,10.25,10.5,9800,2.625,2.625,2.5625,2.625,39200,0.0,1.0
1993-11-05,10.25,10.75,10.25,10.5,9600,2.5625,2.6875,2.5625,2.625,38400,0.0,1.0
1993-11-08,10.5,10.5,10.25,10.25,3200,2.625,2.625,2.5625,2.5625,12800,0.0,1.0
1993-11-09,10.75,10.75,10.25,10.25,16100,2.6875,2.6875,2.5625,2.5625,64400,0.0,1.0
1993-11-10,10.5,10.63,10.25,10.63,5400,2.625,2.6575,2.5625,2.6575,21600,0.0,1.0
1993-11-11,10.75,10.75,10.25,10.75,5000,2.6875,2.6875,2.5625,2.6875,20000,0.0,1.0
1993-11-12,10.75,10.75,10.25,10.75,14900,2.6875,2.6875,2.5625,2.6875,59600,0.0,1.0
1993-11-15,10.75,10.75,10.25,10.75,6100,2.6875,2.6875,2.5625,2.6875,24400,0.0,1.0
1993-11-16,10.25,10.75,10.25,10.75,34300,2.5625,2.6875,2.5625,2.6875,137200,0.0,1.0
1993-11-17,10.25,10.5,10.25,10.25,8700,2.5625,2.625,2.5625,2.5625,34800,0.0,1.0
1993-11-18,10.25,10.5,10.0,10.5,40900,2.5625,2.625,2.5,2.625,163600,0.0,1.0
1993-11-19,10.0,10.5,10.0,10.0,6900,2.5,2.625,2.5,2.5,27600,0.0,1.0
1993-11-22,10.25,10.5,10.0,10.5,60200,2.5625,2.625,2.5,2.625,240800,0.0,1.0
1993-11-23,10.0,10.5,10.0,10.5,44700,2.5,2.625,2.5,2.625,178800,0.0,1.0
1993-11-24,10.25,10.5,10.0,10.5,2200,2.5625,2.625,2.5,2.625,8800,0.0,1.0
1993-11-26,10.25,10.25,10.0,10.0,3200,2.5625,2.5625,2.5,2.5,12800,0.0,1.0
1993-11-29,10.25,10.25,10.0,10.25,23600,2.5625,2.5625,2.5,2.5625,94400,0.0,1.0
1993-11-30,10.25,10.25,10.0,10.0,4200,2.5625,2.5625,2.5,2.5,16800,0.0,1.0
1993-12-01,10.25,10.5,10.0,10.0,12200,2.5625,2.625,2.5,2.5,48800,0.0,1.0
1993-12-02,10.5,10.5,10.0,10.25,5700,2.625,2.625,2.5,2.5625,22800,0.0,1.0
1993-12-03,10.5,10.5,10.0,10.0,29900,2.625,2.625,2.5,2.5,119600,0.0,1.0
1993-12-06,10.75,11.25,10.63,11.0,83700,2.6875,2.8125,2.6575,2.75,334800,0.0,1.0
1993-12-07,10.5,10.75,10.5,10.75,61400,2.625,2.6875,2.625,2.6875,245600,0.0,1.0
1993-12-08,11.25,11.25,10.5,10.75,70600,2.8125,2.8125,2.625,2.6875,282400,0.0,1.0
1993-12-09,11.25,11.25,10.75,11.25,15000,2.8125,2.8125,2.6875,2.8125,60000,0.0,1.0
1993-12-10,10.75,11.25,10.75,10.75,2900,2.6875,2.8125,2.6875,2.6875,11600,0.0,1.0
1993-12-13,11.0,11.25,10.75,10.75,15900,2.75,2.8125,2.6875,2.6875,63600,0.0,1.0
1993-12-14,10.88,11.25,10.75,10.75,170000,2.72,2.8125,2.6875,2.6875,680000,0.0,1.0
1993-12-15,10.75,11.0,10.75,11.0,13200,2.6875,2.75,2.6875,2.75,52800,0.0,1.0
1993-12-16,10.5,10.75,10.5,10.75,31500,2.625,2.6875,2.625,2.6875,126000,0.0,1.0
1993-12-17,10.5,11.0,10.5,10.5,21100,2.625,2.75,2.625,2.625,84400,0.0,1.0
1993-12-20,10.5,11.0,10.5,10.5,1000,2.625,2.75,2.625,2.625,4000,0.0,1.0
1993-12-21,10.5,11.0,10.5,10.5,25800,2.625,2.75,2.625,2.625,103200,0.0,1.0
1993-12-22,10.75,11.0,10.5,10.5,9200,2.6875,2.75,2.625,2.625,36800,0.0,1.0
1993-12-23,10.5,10.75,10.5,10.5,3000,2.625,2.6875,2.625,2.625,12000,0.0,1.0
1993-12-27,10.5,11.0,10.5,10.5,7400,2.625,2.75,2.625,2.625,29600,0.0,1.0
1993-12-28,10.5,11.0,10.5,10.5,21900,2.625,2.75,2.625,2.625,87600,0.0,1.0
1993-12-29,10.5,10.75,10.5,10.5,3600,2.625,2.6875,2.625,2.625,14400,0.0,1.0
1993-12-30,11.0,11.0,10.5,11.0,500,2.75,2.75,2.625,2.75,2000,0.0,1.0
1993-12-31,10.5,10.75,10.5,10.5,9700,2.625,2.6875,2.625,2.625,38800,0.0,1.0
1994-01-03,10.5,11.0,10.5,11.0,4100,2.625,2.75,2.625,2.75,16400,0.0,1.0
1994-01-04,10.75,11.0,10.5,10.5,14900,2.6875,2.75,2.625,2.625,59600,0.0,1.0
1994-01-05,11.0,11.0,10.5,10.63,22400,2.75,2.75,2.625,2.6575,89600,0.0,1.0
1994-01-06,10.5,11.0,10.5,11.0,8300,2.625,2.75,2.625,2.75,33200,0.0,1.0
1994-01-07,10.5,10.75,10.5,10.5,26600,2.625,2.6875,2.625,2.625,106400,0.0,1.0
1994-01-10,11.0,11.13,10.5,10.5,20900,2.75,2.7825,2.625,2.625,83600,0.0,1.0
1994-01-11,11.38,11.63,10.75,11.0,116500,2.845,2.9075,2.6875,2.75,466000,0.0,1.0
1994-01-12,11.25,11.5,11.0,11.5,14200,2.8125,2.875,2.75,2.875,56800,0.0,1.0
1994-01-13,11.25,11.5,11.0,11.25,78200,2.8125,2.875,2.75,2.8125,312800,0.0,1.0
1994-01-14,11.25,11.5,11.25,11.25,3000,2.8125,2.875,2.8125,2.8125,12000,0.0,1.0
1994-01-17,11.25,11.38,11.25,11.25,2100,2.8125,2.845,2.8125,2.8125,8400,0.0,1.0
1994-01-18,11.25,11.5,11.25,11.5,11700,2.8125,2.875,2.8125,2.875,46800,0.0,1.0
1994-01-19,11.0,11.25,11.0,11.25,44500,2.75,2.8125,2.75,2.8125,178000,0.0,1.0
1994-01-20,11.25,11.5,11.0,11.5,76800,2.8125,2.875,2.75,2.875,307200,0.0,1.0
1994-01-21,11.5,11.5,11.0,11.0,72200,2.875,2.875,2.75,2.75,288800,0.0,1.0
1994-01-24,12.13,12.25,11.25,11.25,177500,3.0325,3.0625,2.8125,2.8125,710000,0.0,1.0
1994-01-25,12.13,12.5,12.0,12.0,39200,3.0325,3.125,3.0,3.0,156800,0.0,1.0
1994-01-26,12.38,12.75,12.0,12.0,169800,3.095,3.1875,3.0,3.0,679200,0.0,1.0
1994-01-27,12.5,12.75,12.25,12.75,23700,3.125,3.1875,3.0625,3.1875,94800,0.0,1.0
1994-01-28,12.75,13.25,12.5,12.88,291300,3.1875,3.3125,3.125,3.22,1165200,0.0,1.0
1994-01-31,13.0,13.13,12.5,12.5,63800,3.25,3.2825,3.125,3.125,255200,0.0,1.0
1994-02-01,12.75,13.25,12.75,12.75,16600,3.1875,3.3125,3.1875,3.1875,66400,0.0,1.0
1994-02-02,13.25,13.25,12.75,12.75,93500,3.3125,3.3125,3.1875,3.1875,374000,0.0,1.0
1994-02-03,13.0,13.5,13.0,13.25,10700,3.25,3.375,3.25,3.3125,42800,0.0,1.0
1994-02-04,12.5,13.13,12.5,13.0,81400,3.125,3.2825,3.125,3.25,325600,0.0,1.0
1994-02-07,12.88,12.88,12.25,12.5,68900,3.22,3.22,3.0625,3.125,275600,0.0,1.0
1994-02-08,12.75,12.75,12.5,12.5,23500,3.1875,3.1875,3.125,3.125,94000,0.0,1.0
1994-02-09,12.88,12.88,12.5,12.5,42600,3.22,3.22,3.125,3.125,170400,0.0,1.0
1994-02-10,12.5,13.0,12.5,12.5,6700,3.125,3.25,3.125,3.125,26800,0.0,1.0
1994-02-11,12.75,12.75,12.5,12.5,26000,3.1875,3.1875,3.125,3.125,104000,0.0,1.0
1994-02-14,12.5,12.75,12.5,12.5,23600,3.125,3.1875,3.125,3.125,94400,0.0,1.0
1994-02-15,12.75,13.0,12.5,12.5,15500,3.1875,3.25,3.125,3.125,62000,0.0,1.0
1994-02-16,12.75,13.13,12.75,12.75,11800,3.1875,3.2825,3.1875,3.1875,47200,0.0,1.0
1994-02-17,13.25,13.25,12.75,12.75,2200,3.3125,3.3125,3.1875,3.1875,8800,0.0,1.0
1994-02-18,13.0,13.13,12.75,12.75,48300,3.25,3.2825,3.1875,3.1875,193200,0.0,1.0
1994-02-22,13.0,13.25,13.0,13.0,8900,3.25,3.3125,3.25,3.25,35600,0.0,1.0
1994-02-23,13.75,13.75,13.0,13.0,108200,3.4375,3.4375,3.25,3.25,432800,0.0,1.0
1994-02-24,13.38,13.75,13.0,13.75,18400,3.345,3.4375,3.25,3.4375,73600,0.0,1.0
1994-02-25,13.13,13.5,13.0,13.5,8300,3.2825,3.375,3.25,3.375,33200,0.0,1.0
1994-02-28,13.5,13.5,13.0,13.0,8600,3.375,3.375,3.25,3.25,34400,0.0,1.0
1994-03-01,13.13,13.5,13.0,13.0,16300,3.2825,3.375,3.25,3.25,65200,0.0,1.0
1994-03-02,13.0,13.13,13.0,13.0,8900,3.25,3.2825,3.25,3.25,35600,0.0,1.0
1994-03-03,13.38,13.5,13.0,13.0,28400,3.345,3.375,3.25,3.25,113600,0.0,1.0
1994-03-04,13.75,13.75,13.0,13.0,53000,3.4375,3.4375,3.25,3.25,212000,0.0,1.0
1994-03-07,13.5,13.75,13.25,13.25,34700,3.375,3.4375,3.3125,3.3125,138800,0.0,1.0
1994-03-08,13.5,13.5,13.5,13.5,7200,3.375,3.375,3.375,3.375,28800,0.0,1.0
1994-03-09,13.25,14.0,13.25,13.25,700,3.3125,3.5,3.3125,3.3125,2800,0.0,1.0
1994-03-10,13.25,13.5,13.25,13.38,10400,3.3125,3.375,3.3125,3.345,41600,0.0,1.0
1994-03-11,13.5,13.75,13.25,13.25,11200,3.375,3.4375,3.3125,3.3125,44800,0.0,1.0
1994-03-14,13.75,13.75,13.5,13.75,132700,3.4375,3.4375,3.375,3.4375,530800,0.0,1.0
1994-03-15,13.5,13.75,13.5,13.5,11100,3.375,3.4375,3.375,3.375,44400,0.0,1.0
1994-03-16,13.5,13.75,13.5,13.75,15800,3.375,3.4375,3.375,3.4375,63200,0.0,1.0
1994-03-17,13.75,14.25,13.5,13.5,108400,3.4375,3.5625,3.375,3.375,433600,0.0,1.0
1994-03-18,14.25,14.25,13.75,14.0,7500,3.5625,3.5625,3.4375,3.5,30000,0.0,1.0
1994-03-21,13.75,14.25,13.75,13.75,3000,3.4375,3.5625,3.4375,3.4375,12000,0.0,1.0
1994-03-22,14.0,14.0,13.75,13.75,3500,3.5,3.5,3.4375,3.4375,14000,0.0,1.0
1994-03-23,14.0,14.25,13.75,14.25,2400,3.5,3.5625,3.4375,3.5625,9600,0.0,1.0
1994-03-24,13.75,14.0,13.75,13.75,30500,3.4375,3.5,3.4375,3.4375,122000,0.0,1.0
1994-03-25,14.0,14.0,13.75,13.75,7200,3.5,3.5,3.4375,3.4375,28800,0.0,1.0
1994-03-28,13.63,13.75,13.5,13.75,7800,3.4075,3.4375,3.375,3.4375,31200,0.0,1.0
1994-03-29,13.88,14.0,13.5,13.5,25500,3.47,3.5,3.375,3.375,102000,0.0,1.0
1994-03-30,13.25,13.75,13.25,13.5,74300,3.3125,3.4375,3.3125,3.375,297200,0.0,1.0
1994-03-31,12.5,13.38,12.25,13.25,53500,3.125,3.345,3.0625,3.3125,214000,0.0,1.0
1994-04-04,12.25,12.75,12.25,12.75,67400,3.0625,3.1875,3.0625,3.1875,269600,0.0,1.0
1994-04-05,12.5,12.75,12.25,12.75,75400,3.125,3.1875,3.0625,3.1875,301600,0.0,1.0
1994-04-06,12.75,12.75,12.25,12.25,41300,3.1875,3.1875,3.0625,3.0625,165200,0.0,1.0
1994-04-07,12.5,12.5,12.25,12.25,114900,3.125,3.125,3.0625,3.0625,459600,0.0,1.0
1994-04-08,12.25,12.75,12.25,12.25,44700,3.0625,3.1875,3.0625,3.0625,178800,0.0,1.0
1994-04-11,12.25,12.5,12.25,12.25,33800,3.0625,3.125,3.0625,3.0625,135200,0.0,1.0
1994-04-12,12.38,12.38,12.25,12.25,12200,3.095,3.095,3.0625,3.0625,48800,0.0,1.0
1994-04-13,12.5,12.5,12.25,12.25,26100,3.125,3.125,3.0625,3.0625,104400,0.0,1.0
1994-04-14,12.0,12.25,12.0,12.0,26600,3.0,3.0625,3.0,3.0,106400,0.0,1.0
1994-04-15,12.0,12.13,12.0,12.0,5200,3.0,3.0325,3.0,3.0,20800,0.0,1.0
1994-04-18,12.25,12.38,12.0,12.0,34800,3.0625,3.095,3.0,3.0,139200,0.0,1.0
1994-04-19,12.0,12.25,12.0,12.25,79100,3.0,3.0625,3.0,3.0625,316400,0.0,1.0
1994-04-20,11.75,12.25,11.75,12.0,66100,2.9375,3.0625,2.9375,3.0,264400,0.0,1.0
1994-04-21,11.5,12.0,11.5,11.75,12300,2.875,3.0,2.875,2.9375,49200,0.0,1.0
1994-04-22,11.75,11.75,11.5,11.5,5400,2.9375,2.9375,2.875,2.875,21600,0.0,1.0
1994-04-25,11.5,12.0,11.5,12.0,7300,2.875,3.0,2.875,3.0,29200,0.0,1.0
1994-04-26,11.5,12.0,11.5,11.5,15500,2.875,3.0,2.875,2.875,62000,0.0,1.0
1994-04-28,12.0,12.0,11.5,11.56,22700,3.0,3.0,2.875,2.89,90800,0.0,1.0
1994-04-29,11.5,11.63,11.0,11.5,53900,2.875,2.9075,2.75,2.875,215600,0.0,1.0
1994-05-02,11.5,11.75,11.25,11.75,3200,2.875,2.9375,2.8125,2.9375,12800,0.0,1.0
1994-05-03,11.94,12.0,11.5,11.5,21100,2.985,3.0,2.875,2.875,84400,0.0,1.0
1994-05-04,11.5,11.63,11.5,11.63,9800,2.875,2.9075,2.875,2.9075,39200,0.0,1.0
1994-05-05,11.25,11.75,11.25,11.25,8000,2.8125,2.9375,2.8125,2.8125,32000,0.0,1.0
1994-05-06,11.0,11.25,11.0,11.25,2500,2.75,2.8125,2.75,2.8125,10000,0.0,1.0
1994-05-09,11.0,11.5,11.0,11.0,1700,2.75,2.875,2.75,2.75,6800,0.0,1.0
1994-05-10,10.5,10.75,10.5,10.75,16300,2.625,2.6875,2.625,2.6875,65200,0.0,1.0
1994-05-11,10.5,10.75,10.5,10.5,25600,2.625,2.6875,2.625,2.625,102400,0.0,1.0
1994-05-12,10.63,11.0,10.5,10.5,19200,2.6575,2.75,2.625,2.625,76800,0.0,1.0
1994-05-13,10.5,10.63,10.5,10.5,26100,2.625,2.6575,2.625,2.625,104400,0.0,1.0
1994-05-16,11.0,11.0,11.0,11.0,2500,2.75,2.75,2.75,2.75,10000,0.0,1.0
1994-05-17,10.5,10.5,10.5,10.5,6300,2.625,2.625,2.625,2.625,25200,0.0,1.0
1994-05-18,10.5,11.0,10.5,11.0,2900,2.625,2.75,2.625,2.75,11600,0.0,1.0
1994-05-19,10.5,11.0,10.5,10.5,4500,2.625,2.75,2.625,2.625,18000,0.0,1.0
1994-05-20,10.75,11.0,10.5,10.5,2500,2.6875,2.75,2.625,2.625,10000,0.0,1.0
1994-05-23,10.75,11.0,10.75,11.0,6700,2.6875,2.75,2.6875,2.75,26800,0.0,1.0
1994-05-24,10.5,11.0,10.5,11.0,500,2.625,2.75,2.625,2.75,2000,0.0,1.0
1994-05-25,10.75,10.88,10.5,10.88,26100,2.6875,2.72,2.625,2.72,104400,0.0,1.0
1994-05-26,11.5,11.75,10.5,10.75,39400,2.875,2.9375,2.625,2.6875,157600,0.0,1.0
1994-05-27,11.25,11.75,11.25,11.75,16000,2.8125,2.9375,2.8125,2.9375,64000,0.0,1.0
1994-05-31,11.25,11.75,11.25,11.25,7000,2.8125,2.9375,2.8125,2.8125,28000,0.0,1.0
1994-06-01,11.75,11.75,11.25,11.25,10300,2.9375,2.9375,2.8125,2.8125,41200,0.0,1.0
1994-06-02,11.25,11.75,11.25,11.25,1300,2.8125,2.9375,2.8125,2.8125,5200,0.0,1.0
1994-06-03,11.5,11.5,11.25,11.25,5100,2.875,2.875,2.8125,2.8125,20400,0.0,1.0
1994-06-06,11.25,11.5,11.0,11.25,45000,2.8125,2.875,2.75,2.8125,180000,0.0,1.0
1994-06-07,11.25,11.25,11.0,11.13,1100,2.8125,2.8125,2.75,2.7825,4400,0.0,1.0
1994-06-08,11.0,11.5,11.0,11.5,300,2.75,2.875,2.75,2.875,1200,0.0,1.0
1994-06-09,11.5,11.5,11.0,11.0,1200,2.875,2.875,2.75,2.75,4800,0.0,1.0
1994-06-10,11.13,11.5,11.0,11.0,3000,2.7825,2.875,2.75,2.75,12000,0.0,1.0
1994-06-13,12.38,12.5,11.0,11.0,81200,3.095,3.125,2.75,2.75,324800,0.0,1.0
1994-06-14,12.38,12.5,12.25,12.5,35500,3.095,3.125,3.0625,3.125,142000,0.0,1.0
1994-06-15,13.25,13.25,12.25,12.25,13800,3.3125,3.3125,3.0625,3.0625,55200,0.0,1.0
1994-06-16,12.5,12.75,12.5,12.75,3900,3.125,3.1875,3.125,3.1875,15600,0.0,1.0
1994-06-17,12.75,13.0,12.38,12.94,28600,3.1875,3.25,3.095,3.235,114400,0.0,1.0
1994-06-20,12.0,12.5,11.75,11.75,21700,3.0,3.125,2.9375,2.9375,86800,0.0,1.0
1994-06-21,12.25,12.25,12.0,12.0,11800,3.0625,3.0625,3.0,3.0,47200,0.0,1.0
1994-06-22,12.25,12.5,12.0,12.0,20000,3.0625,3.125,3.0,3.0,80000,0.0,1.0
1994-06-23,12.5,12.5,12.0,12.0,1100,3.125,3.125,3.0,3.0,4400,0.0,1.0
1994-06-24,12.13,12.25,12.0,12.0,2200,3.0325,3.0625,3.0,3.0,8800,0.0,1.0
1994-06-27,12.0,12.25,11.75,11.75,20000,3.0,3.0625,2.9375,2.9375,80000,0.0,1.0
1994-06-28,11.25,11.75,11.25,11.5,44900,2.8125,2.9375,2.8125,2.875,179600,0.0,1.0
1994-06-29,11.06,11.5,11.0,11.5,54100,2.765,2.875,2.75,2.875,216400,0.0,1.0
1994-06-30,11.0,11.0,10.5,11.0,47900,2.75,2.75,2.625,2.75,191600,0.0,1.0
1994-07-01,11.0,11.0,11.0,11.0,200,2.75,2.75,2.75,2.75,800,0.0,1.0
1994-07-05,10.88,11.0,10.75,10.75,15500,2.72,2.75,2.6875,2.6875,62000,0.0,1.0
1994-07-06,10.88,11.0,10.75,10.75,4500,2.72,2.75,2.6875,2.6875,18000,0.0,1.0
1994-07-07,11.38,11.5,11.0,11.0,6700,2.845,2.875,2.75,2.75,26800,0.0,1.0
1994-07-08,11.0,11.5,11.0,11.25,8900,2.75,2.875,2.75,2.8125,35600,0.0,1.0
1994-07-11,11.38,11.5,11.0,11.0,2800,2.845,2.875,2.75,2.75,11200,0.0,1.0
1994-07-12,12.0,12.0,11.0,11.0,16400,3.0,3.0,2.75,2.75,65600,0.0,1.0
1994-07-13,12.25,12.38,11.25,11.25,55600,3.0625,3.095,2.8125,2.8125,222400,0.0,1.0
1994-07-14,12.0,12.5,11.75,12.0,25600,3.0,3.125,2.9375,3.0,102400,0.0,1.0
1994-07-15,12.38,12.38,11.75,12.25,26000,3.095,3.095,2.9375,3.0625,104000,0.0,1.0
1994-07-18,12.25,12.75,12.25,12.25,10800,3.0625,3.1875,3.0625,3.0625,43200,0.0,1.0
1994-07-19,12.5,12.75,12.25,12.25,8500,3.125,3.1875,3.0625,3.0625,34000,0.0,1.0
1994-07-20,12.25,12.75,12.25,12.75,11600,3.0625,3.1875,3.0625,3.1875,46400,0.0,1.0
1994-07-21,12.75,12.88,12.25,12.25,16200,3.1875,3.22,3.0625,3.0625,64800,0.0,1.0
1994-07-22,12.88,12.88,12.75,12.75,9100,3.22,3.22,3.1875,3.1875,36400,0.0,1.0
1994-07-25,12.5,13.13,12.5,12.75,90700,3.125,3.2825,3.125,3.1875,362800,0.0,1.0
1994-07-26,12.88,13.0,12.75,13.0,10800,3.22,3.25,3.1875,3.25,43200,0.0,1.0
1994-07-27,13.0,13.0,12.75,12.75,25200,3.25,3.25,3.1875,3.1875,100800,0.0,1.0
1994-07-28,13.0,13.0,12.75,13.0,8800,3.25,3.25,3.1875,3.25,35200,0.0,1.0
1994-07-29,13.25,13.5,13.0,13.0,64000,3.3125,3.375,3.25,3.25,256000,0.0,1.0
1994-08-01,13.5,13.5,13.25,13.44,3500,3.375,3.375,3.3125,3.36,14000,0.0,1.0
1994-08-02,13.25,13.75,13.25,13.75,9900,3.3125,3.4375,3.3125,3.4375,39600,0.0,1.0
1994-08-03,13.0,13.63,13.0,13.25,20300,3.25,3.4075,3.25,3.3125,81200,0.0,1.0
1994-08-04,13.25,13.25,13.0,13.0,1500,3.3125,3.3125,3.25,3.25,6000,0.0,1.0
1994-08-05,12.5,13.0,12.5,12.5,20700,3.125,3.25,3.125,3.125,82800,0.0,1.0
1994-08-08,13.0,13.13,12.5,13.0,2900,3.25,3.2825,3.125,3.25,11600,0.0,1.0
1994-08-09,13.25,13.25,13.25,13.25,1000,3.3125,3.3125,3.3125,3.3125,4000,0.0,1.0
1994-08-10,12.5,13.25,12.5,13.25,800,3.125,3.3125,3.125,3.3125,3200,0.0,1.0
1994-08-11,12.5,12.5,12.5,12.5,2100,3.125,3.125,3.125,3.125,8400,0.0,1.0
1994-08-12,13.0,13.0,12.5,12.5,12500,3.25,3.25,3.125,3.125,50000,0.0,1.0
1994-08-15,13.0,13.0,12.5,12.5,4700,3.25,3.25,3.125,3.125,18800,0.0,1.0
1994-08-16,13.25,13.25,13.25,13.25,1000,3.3125,3.3125,3.3125,3.3125,4000,0.0,1.0
1994-08-17,13.25,13.25,12.5,13.25,5400,3.3125,3.3125,3.125,3.3125,21600,0.0,1.0
1994-08-18,13.0,13.0,12.75,13.0,14200,3.25,3.25,3.1875,3.25,56800,0.0,1.0
1994-08-19,12.63,12.63,12.5,12.5,3600,3.1575,3.1575,3.125,3.125,14400,0.0,1.0
1994-08-22,12.75,13.0,12.25,12.5,13300,3.1875,3.25,3.0625,3.125,53200,0.0,1.0
1994-08-23,12.25,12.5,11.88,12.5,25700,3.0625,3.125,2.97,3.125,102800,0.0,1.0
1994-08-24,12.25,12.25,12.0,12.25,110700,3.0625,3.0625,3.0,3.0625,442800,0.0,1.0
1994-08-25,12.75,12.75,12.19,12.25,35400,3.1875,3.1875,3.0475,3.0625,141600,0.0,1.0
1994-08-26,12.75,13.0,12.5,12.5,6100,3.1875,3.25,3.125,3.125,24400,0.0,1.0
1994-08-29,12.63,12.75,12.25,12.25,69400,3.1575,3.1875,3.0625,3.0625,277600,0.0,1.0
1994-08-30,12.5,12.75,12.5,12.75,20600,3.125,3.1875,3.125,3.1875,82400,0.0,1.0
1994-08-31,12.25,12.75,12.25,12.63,5700,3.0625,3.1875,3.0625,3.1575,22800,0.0,1.0
1994-09-01,12.75,13.0,12.25,12.25,21300,3.1875,3.25,3.0625,3.0625,85200,0.0,1.0
1994-09-02,12.88,12.94,12.75,12.75,11300,3.22,3.235,3.1875,3.1875,45200,0.0,1.0
1994-09-06,13.25,13.25,12.75,12.75,9200,3.3125,3.3125,3.1875,3.1875,36800,0.0,1.0
1994-09-07,13.25,13.25,12.5,13.25,34300,3.3125,3.3125,3.125,3.3125,137200,0.0,1.0
1994-09-08,13.25,13.25,12.75,13.25,2300,3.3125,3.3125,3.1875,3.3125,9200,0.0,1.0
1994-09-09,13.75,13.75,13.0,13.25,31700,3.4375,3.4375,3.25,3.3125,126800,0.0,1.0
1994-09-12,13.38,13.75,13.25,13.75,15800,3.345,3.4375,3.3125,3.4375,63200,0.0,1.0
1994-09-13,13.5,13.75,13.0,13.25,3400,3.375,3.4375,3.25,3.3125,13600,0.0,1.0
1994-09-14,14.25,14.25,13.0,13.0,38300,3.5625,3.5625,3.25,3.25,153200,0.0,1.0
1994-09-15,12.75,14.25,12.5,13.75,84600,3.1875,3.5625,3.125,3.4375,338400,0.0,1.0
1994-09-16,12.25,12.5,12.0,12.5,59100,3.0625,3.125,3.0,3.125,236400,0.0,1.0
1994-09-19,12.56,13.0,12.38,12.5,48400,3.14,3.25,3.095,3.125,193600,0.0,1.0
1994-09-20,12.5,12.75,12.5,12.5,16500,3.125,3.1875,3.125,3.125,66000,0.0,1.0
1994-09-21,12.5,12.5,12.5,12.5,3700,3.125,3.125,3.125,3.125,14800,0.0,1.0
1994-09-22,12.38,12.75,12.25,12.75,15800,3.095,3.1875,3.0625,3.1875,63200,0.0,1.0
1994-09-23,12.81,13.0,12.25,12.25,55600,3.2025,3.25,3.0625,3.0625,222400,0.0,1.0
1994-09-26,13.0,13.19,12.75,13.0,41900,3.25,3.2975,3.1875,3.25,167600,0.0,1.0
1994-09-27,13.25,13.25,12.75,13.25,5700,3.3125,3.3125,3.1875,3.3125,22800,0.0,1.0
1994-09-28,12.5,13.25,12.5,12.75,25200,3.125,3.3125,3.125,3.1875,100800,0.0,1.0
1994-09-29,12.63,12.63,12.5,12.5,4000,3.1575,3.1575,3.125,3.125,16000,0.0,1.0
1994-09-30,12.5,13.0,12.5,12.75,9300,3.125,3.25,3.125,3.1875,37200,0.0,1.0
1994-10-03,12.38,13.0,11.75,13.0,57900,3.095,3.25,2.9375,3.25,231600,0.0,1.0
1994-10-04,11.75,12.0,11.0,11.75,100900,2.9375,3.0,2.75,2.9375,403600,0.0,1.0
1994-10-05,12.0,12.0,11.5,11.5,10100,3.0,3.0,2.875,2.875,40400,0.0,1.0
1994-10-06,11.88,12.0,11.75,11.75,4000,2.97,3.0,2.9375,2.9375,16000,0.0,1.0
1994-10-07,11.5,12.0,11.5,12.0,31400,2.875,3.0,2.875,3.0,125600,0.0,1.0
1994-10-10,12.0,12.0,11.5,12.0,18400,3.0,3.0,2.875,3.0,73600,0.0,1.0
1994-10-11,11.63,12.0,11.5,12.0,45600,2.9075,3.0,2.875,3.0,182400,0.0,1.0
1994-10-12,11.63,11.75,11.5,11.75,64400,2.9075,2.9375,2.875,2.9375,257600,0.0,1.0
1994-10-13,11.75,11.75,11.38,11.75,74700,2.9375,2.9375,2.845,2.9375,298800,0.0,1.0
1994-10-14,11.5,11.75,11.5,11.75,51400,2.875,2.9375,2.875,2.9375,205600,0.0,1.0
1994-10-17,11.75,11.75,11.5,11.75,158100,2.9375,2.9375,2.875,2.9375,632400,0.0,1.0
1994-10-18,12.0,12.25,11.75,12.0,84300,3.0,3.0625,2.9375,3.0,337200,0.0,1.0
1994-10-19,12.25,12.25,11.75,12.25,34500,3.0625,3.0625,2.9375,3.0625,138000,0.0,1.0
1994-10-20,12.0,12.25,11.75,11.75,24600,3.0,3.0625,2.9375,2.9375,98400,0.0,1.0
1994-10-21,12.25,12.25,11.75,12.0,12200,3.0625,3.0625,2.9375,3.0,48800,0.0,1.0
1994-10-24,12.25,12.25,11.75,12.25,6600,3.0625,3.0625,2.9375,3.0625,26400,0.0,1.0
1994-10-25,12.5,12.75,12.0,12.25,88300,3.125,3.1875,3.0,3.0625,353200,0.0,1.0
1994-10-26,13.5,13.75,12.5,12.63,249400,3.375,3.4375,3.125,3.1575,997600,0.0,1.0
1994-10-27,13.88,14.25,13.5,13.5,141100,3.47,3.5625,3.375,3.375,564400,0.0,1.0
1994-10-28,13.88,14.25,13.75,14.25,27900,3.47,3.5625,3.4375,3.5625,111600,0.0,1.0
1994-10-31,14.0,14.5,13.75,13.75,118600,3.5,3.625,3.4375,3.4375,474400,0.0,1.0
1994-11-01,14.0,14.25,13.75,14.25,243800,3.5,3.5625,3.4375,3.5625,975200,0.0,1.0
1994-11-02,14.0,14.25,13.75,14.25,63500,3.5,3.5625,3.4375,3.5625,254000,0.0,1.0
1994-11-03,14.5,15.0,14.0,14.13,108600,3.625,3.75,3.5,3.5325,434400,0.0,1.0
1994-11-04,15.0,15.5,14.5,15.0,341500,3.75,3.875,3.625,3.75,1366000,0.0,1.0
1994-11-07,15.0,15.5,14.75,15.25,140000,3.75,3.875,3.6875,3.8125,560000,0.0,1.0
1994-11-08,15.0,15.5,15.0,15.5,68900,3.75,3.875,3.75,3.875,275600,0.0,1.0
1994-11-09,15.0,15.25,14.75,14.75,90600,3.75,3.8125,3.6875,3.6875,362400,0.0,1.0
1994-11-10,15.0,15.5,15.0,15.0,42300,3.75,3.875,3.75,3.75,169200,0.0,1.0
1994-11-11,15.5,15.5,14.75,15.13,127500,3.875,3.875,3.6875,3.7825,510000,0.0,1.0
1994-11-14,15.75,16.5,15.0,15.0,63600,3.9375,4.125,3.75,3.75,254400,0.0,1.0
1994-11-15,16.13,16.5,15.75,16.25,94100,4.0325,4.125,3.9375,4.0625,376400,0.0,1.0
1994-11-16,16.5,16.5,16.0,16.25,75600,4.125,4.125,4.0,4.0625,302400,0.0,1.0
1994-11-17,16.13,16.5,15.75,16.5,118900,4.0325,4.125,3.9375,4.125,475600,0.0,1.0
1994-11-18,16.0,16.25,15.75,16.0,11100,4.0,4.0625,3.9375,4.0,44400,0.0,1.0
1994-11-21,15.25,16.25,15.0,15.75,35600,3.8125,4.0625,3.75,3.9375,142400,0.0,1.0
1994-11-22,13.75,15.0,13.75,15.0,36000,3.4375,3.75,3.4375,3.75,144000,0.0,1.0
1994-11-23,13.63,13.75,12.75,13.25,72300,3.4075,3.4375,3.1875,3.3125,289200,0.0,1.0
1994-11-25,13.75,13.75,13.5,13.75,16600,3.4375,3.4375,3.375,3.4375,66400,0.0,1.0
1994-11-28,14.25,14.5,13.75,13.75,92700,3.5625,3.625,3.4375,3.4375,370800,0.0,1.0
1994-11-29,14.25,14.5,14.0,14.5,12700,3.5625,3.625,3.5,3.625,50800,0.0,1.0
1994-11-30,15.0,15.63,14.5,14.5,39100,3.75,3.9075,3.625,3.625,156400,0.0,1.0
1994-12-01,14.75,15.5,14.75,15.0,28900,3.6875,3.875,3.6875,3.75,115600,0.0,1.0
1994-12-02,14.5,15.0,14.5,14.5,9900,3.625,3.75,3.625,3.625,39600,0.0,1.0
1994-12-05,14.5,15.0,14.5,15.0,8300,3.625,3.75,3.625,3.75,33200,0.0,1.0
1994-12-06,14.75,15.0,14.5,14.63,6900,3.6875,3.75,3.625,3.6575,27600,0.0,1.0
1994-12-07,14.75,15.0,14.5,14.5,12700,3.6875,3.75,3.625,3.625,50800,0.0,1.0
1994-12-08,14.75,15.0,14.5,14.5,16000,3.6875,3.75,3.625,3.625,64000,0.0,1.0
1994-12-09,14.75,15.0,14.63,14.75,41000,3.6875,3.75,3.6575,3.6875,164000,0.0,1.0
1994-12-12,15.0,15.25,14.88,15.25,24500,3.75,3.8125,3.72,3.8125,98000,0.0,1.0
1994-12-13,15.0,15.25,14.88,15.0,40600,3.75,3.8125,3.72,3.75,162400,0.0,1.0
1994-12-14,15.0,15.25,14.88,15.13,28000,3.75,3.8125,3.72,3.7825,112000,0.0,1.0
1994-12-15,15.25,15.63,15.0,15.25,66600,3.8125,3.9075,3.75,3.8125,266400,0.0,1.0
1994-12-16,15.25,15.75,15.25,15.25,2100,3.8125,3.9375,3.8125,3.8125,8400,0.0,1.0
1994-12-19,15.25,15.75,15.25,15.75,16400,3.8125,3.9375,3.8125,3.9375,65600,0.0,1.0
1994-12-20,15.0,15.75,15.0,15.25,41100,3.75,3.9375,3.75,3.8125,164400,0.0,1.0
1994-12-21,15.0,15.38,14.75,15.0,94000,3.75,3.845,3.6875,3.75,376000,0.0,1.0
1994-12-22,14.88,15.25,14.75,14.75,31700,3.72,3.8125,3.6875,3.6875,126800,0.0,1.0
1994-12-23,14.75,15.25,14.75,14.75,3400,3.6875,3.8125,3.6875,3.6875,13600,0.0,1.0
1994-12-27,14.88,15.25,14.88,15.25,2200,3.72,3.8125,3.72,3.8125,8800,0.0,1.0
1994-12-28,14.75,15.25,14.75,15.0,3300,3.6875,3.8125,3.6875,3.75,13200,0.0,1.0
1994-12-29,16.0,16.0,14.5,14.75,99700,4.0,4.0,3.625,3.6875,398800,0.0,1.0
1994-12-30,16.0,16.75,15.81,16.75,50400,4.0,4.1875,3.9525,4.1875,201600,0.0,1.0
1995-01-03,16.13,16.75,16.0,16.75,26400,4.0325,4.1875,4.0,4.1875,105600,0.0,1.0
1995-01-04,16.63,17.75,16.0,16.0,92700,4.1575,4.4375,4.0,4.0,370800,0.0,1.0
1995-01-05,16.5,17.25,16.5,17.0,29900,4.125,4.3125,4.125,4.25,119600,0.0,1.0
1995-01-06,16.5,16.75,16.0,16.5,71600,4.125,4.1875,4.0,4.125,286400,0.0,1.0
1995-01-09,16.13,16.75,16.13,16.75,5800,4.0325,4.1875,4.0325,4.1875,23200,0.0,1.0
1995-01-10,16.88,17.0,16.13,16.13,91400,4.22,4.25,4.0325,4.0325,365600,0.0,1.0
1995-01-11,17.13,17.5,16.63,17.25,35000,4.2825,4.375,4.1575,4.3125,140000,0.0,1.0
1995-01-12,17.5,17.5,17.0,17.13,35500,4.375,4.375,4.25,4.2825,142000,0.0,1.0
1995-01-13,17.25,17.5,17.0,17.5,27700,4.3125,4.375,4.25,4.375,110800,0.0,1.0
1995-01-16,16.63,17.25,16.5,17.25,82400,4.1575,4.3125,4.125,4.3125,329600,0.0,1.0
1995-01-17,16.63,17.25,16.63,16.63,40200,4.1575,4.3125,4.1575,4.1575,160800,0.0,1.0
1995-01-18,17.25,17.25,16.63,16.63,2400,4.3125,4.3125,4.1575,4.1575,9600,0.0,1.0
1995-01-19,16.63,17.25,16.63,17.25,6900,4.1575,4.3125,4.1575,4.3125,27600,0.0,1.0
1995-01-20,16.63,17.25,16.63,17.25,41100,4.1575,4.3125,4.1575,4.3125,164400,0.0,1.0
1995-01-23,17.0,17.25,16.63,17.25,12000,4.25,4.3125,4.1575,4.3125,48000,0.0,1.0
1995-01-24,16.5,17.13,16.5,16.63,17700,4.125,4.2825,4.125,4.1575,70800,0.0,1.0
1995-01-25,16.88,17.0,16.75,16.88,11400,4.22,4.25,4.1875,4.22,45600,0.0,1.0
1995-01-26,16.5,17.0,16.5,17.0,13500,4.125,4.25,4.125,4.25,54000,0.0,1.0
1995-01-27,17.13,17.75,17.0,17.0,54000,4.2825,4.4375,4.25,4.25,216000,0.0,1.0
1995-01-30,17.0,17.75,17.0,17.75,8400,4.25,4.4375,4.25,4.4375,33600,0.0,1.0
1995-01-31,17.5,17.63,16.5,17.63,161200,4.375,4.4075,4.125,4.4075,644800,0.0,1.0
1995-02-01,17.5,17.5,17.0,17.0,12600,4.375,4.375,4.25,4.25,50400,0.0,1.0
1995-02-02,17.75,17.75,17.0,17.5,20800,4.4375,4.4375,4.25,4.375,83200,0.0,1.0
1995-02-03,17.25,17.75,17.0,17.75,46000,4.3125,4.4375,4.25,4.4375,184000,0.0,1.0
1995-02-06,17.5,17.75,17.25,17.75,67800,4.375,4.4375,4.3125,4.4375,271200,0.0,1.0
1995-02-07,17.56,17.75,17.25,17.25,105100,4.39,4.4375,4.3125,4.3125,420400,0.0,1.0
1995-02-08,17.75,18.0,17.25,17.75,119300,4.4375,4.5,4.3125,4.4375,477200,0.0,1.0
1995-02-09,17.75,18.25,17.75,17.75,86900,4.4375,4.5625,4.4375,4.4375,347600,0.0,1.0
1995-02-10,17.5,18.25,17.25,18.25,31100,4.375,4.5625,4.3125,4.5625,124400,0.0,1.0
1995-02-13,17.0,17.5,17.0,17.5,13600,4.25,4.375,4.25,4.375,54400,0.0,1.0
1995-02-14,17.0,17.25,16.75,17.0,22000,4.25,4.3125,4.1875,4.25,88000,0.0,1.0
1995-02-15,16.75,17.25,16.75,17.25,10000,4.1875,4.3125,4.1875,4.3125,40000,0.0,1.0
1995-02-16,16.88,17.25,16.75,17.25,5000,4.22,4.3125,4.1875,4.3125,20000,0.0,1.0
1995-02-17,16.5,17.25,16.5,17.25,39300,4.125,4.3125,4.125,4.3125,157200,0.0,1.0
1995-02-21,16.5,17.0,16.5,16.5,19700,4.125,4.25,4.125,4.125,78800,0.0,1.0
1995-02-22,16.5,17.0,16.5,16.63,21800,4.125,4.25,4.125,4.1575,87200,0.0,1.0
1995-02-23,16.5,17.0,16.5,17.0,12100,4.125,4.25,4.125,4.25,48400,0.0,1.0
1995-02-24,15.5,16.5,15.5,16.5,69200,3.875,4.125,3.875,4.125,276800,0.0,1.0
1995-02-27,15.38,15.75,15.0,15.0,64500,3.845,3.9375,3.75,3.75,258000,0.0,1.0
1995-02-28,15.63,16.0,15.25,15.75,109200,3.9075,4.0,3.8125,3.9375,436800,0.0,1.0
1995-03-01,16.0,16.0,15.5,16.0,17800,4.0,4.0,3.875,4.0,71200,0.0,1.0
1995-03-02,16.0,16.0,15.5,16.0,43100,4.0,4.0,3.875,4.0,172400,0.0,1.0
1995-03-03,16.38,16.38,15.75,16.0,15400,4.095,4.095,3.9375,4.0,61600,0.0,1.0
1995-03-06,15.88,16.5,15.38,16.0,46100,3.97,4.125,3.845,4.0,184400,0.0,1.0
1995-03-07,16.0,16.25,15.5,15.5,64000,4.0,4.0625,3.875,3.875,256000,0.0,1.0
1995-03-08,16.25,16.5,15.75,15.75,5400,4.0625,4.125,3.9375,3.9375,21600,0.0,1.0
1995-03-09,16.5,16.5,15.75,15.75,10200,4.125,4.125,3.9375,3.9375,40800,0.0,1.0
1995-03-10,16.25,16.5,15.75,16.5,18300,4.0625,4.125,3.9375,4.125,73200,0.0,1.0
1995-03-13,15.75,16.5,15.75,16.5,6300,3.9375,4.125,3.9375,4.125,25200,0.0,1.0
1995-03-14,16.63,16.75,15.75,15.75,38800,4.1575,4.1875,3.9375,3.9375,155200,0.0,1.0
1995-03-15,17.25,17.5,16.5,16.75,33700,4.3125,4.375,4.125,4.1875,134800,0.0,1.0
1995-03-16,17.63,17.75,17.25,17.5,90900,4.4075,4.4375,4.3125,4.375,363600,0.0,1.0
1995-03-17,17.75,17.75,17.5,17.75,32000,4.4375,4.4375,4.375,4.4375,128000,0.0,1.0
1995-03-20,17.5,18.0,17.5,17.75,4500,4.375,4.5,4.375,4.4375,18000,0.0,1.0
1995-03-21,18.0,18.5,17.5,18.0,278800,4.5,4.625,4.375,4.5,1115200,0.0,1.0
1995-03-22,20.0,20.0,18.0,18.03,273700,5.0,5.0,4.5,4.5075,1094800,0.0,1.0
1995-03-23,19.0,19.75,18.75,19.5,92100,4.75,4.9375,4.6875,4.875,368400,0.0,1.0
1995-03-24,18.5,19.25,18.5,19.25,49100,4.625,4.8125,4.625,4.8125,196400,0.0,1.0
1995-03-27,18.5,18.75,18.5,18.75,12600,4.625,4.6875,4.625,4.6875,50400,0.0,1.0
1995-03-28,19.0,19.0,18.5,18.75,68600,4.75,4.75,4.625,4.6875,274400,0.0,1.0
1995-03-29,19.0,19.25,18.5,19.25,11400,4.75,4.8125,4.625,4.8125,45600,0.0,1.0
1995-03-30,19.25,19.25,18.5,18.5,5400,4.8125,4.8125,4.625,4.625,21600,0.0,1.0
1995-03-31,19.0,19.5,18.75,19.25,44100,4.75,4.875,4.6875,4.8125,176400,0.0,1.0
1995-04-03,19.5,19.5,19.0,19.0,1600,4.875,4.875,4.75,4.75,6400,0.0,1.0
1995-04-04,18.75,19.5,18.75,19.5,28000,4.6875,4.875,4.6875,4.875,112000,0.0,1.0
1995-04-05,18.88,19.25,18.75,18.75,24300,4.72,4.8125,4.6875,4.6875,97200,0.0,1.0
1995-04-06,18.75,19.25,18.75,19.25,10600,4.6875,4.8125,4.6875,4.8125,42400,0.0,1.0
1995-04-07,19.25,19.25,18.75,18.75,61800,4.8125,4.8125,4.6875,4.6875,247200,0.0,1.0
1995-04-10,18.75,19.25,18.75,19.25,400,4.6875,4.8125,4.6875,4.8125,1600,0.0,1.0
1995-04-11,18.75,19.25,18.75,18.75,5300,4.6875,4.8125,4.6875,4.6875,21200,0.0,1.0
1995-04-12,18.5,19.25,18.5,18.75,34700,4.625,4.8125,4.625,4.6875,138800,0.0,1.0
1995-04-13,18.5,19.0,18.5,18.88,18500,4.625,4.75,4.625,4.72,74000,0.0,1.0
1995-04-17,20.0,20.38,19.0,19.0,73300,5.0,5.095,4.75,4.75,293200,0.0,1.0
1995-04-18,19.75,20.5,19.75,20.0,221000,4.9375,5.125,4.9375,5.0,884000,0.0,1.0
1995-04-19,19.5,20.5,19.25,20.5,42800,4.875,5.125,4.8125,5.125,171200,0.0,1.0
1995-04-20,19.0,19.5,18.75,19.5,58000,4.75,4.875,4.6875,4.875,232000,0.0,1.0
1995-04-21,19.0,19.5,18.75,18.75,36800,4.75,4.875,4.6875,4.6875,147200,0.0,1.0
1995-04-24,18.88,19.5,18.75,19.5,41600,4.72,4.875,4.6875,4.875,166400,0.0,1.0
1995-04-25,19.0,19.25,18.75,18.75,21400,4.75,4.8125,4.6875,4.6875,85600,0.0,1.0
1995-04-26,19.25,19.5,19.0,19.25,22700,4.8125,4.875,4.75,4.8125,90800,0.0,1.0
1995-04-27,19.0,19.5,19.0,19.0,1000,4.75,4.875,4.75,4.75,4000,0.0,1.0
1995-04-28,19.13,19.5,19.0,19.0,5000,4.7825,4.875,4.75,4.75,20000,0.0,1.0
1995-05-01,19.5,19.5,19.0,19.0,300,4.875,4.875,4.75,4.75,1200,0.0,1.0
1995-05-02,19.5,19.5,19.0,19.5,161000,4.875,4.875,4.75,4.875,644000,0.0,1.0
1995-05-03,20.0,20.0,19.25,19.5,22000,5.0,5.0,4.8125,4.875,88000,0.0,1.0
1995-05-04,20.13,20.25,19.5,20.0,33000,5.0325,5.0625,4.875,5.0,132000,0.0,1.0
1995-05-05,18.0,20.0,17.75,19.5,513100,4.5,5.0,4.4375,4.875,2052400,0.0,1.0
1995-05-08,17.63,18.25,17.5,18.25,169000,4.4075,4.5625,4.375,4.5625,676000,0.0,1.0
1995-05-09,17.25,18.0,17.0,17.5,69900,4.3125,4.5,4.25,4.375,279600,0.0,1.0
1995-05-10,16.25,17.25,16.0,17.0,91800,4.0625,4.3125,4.0,4.25,367200,0.0,1.0
1995-05-11,17.25,17.25,16.0,16.0,93000,4.3125,4.3125,4.0,4.0,372000,0.0,1.0
1995-05-12,17.0,17.25,16.5,17.25,43200,4.25,4.3125,4.125,4.3125,172800,0.0,1.0
1995-05-15,16.5,17.0,16.5,16.5,45700,4.125,4.25,4.125,4.125,182800,0.0,1.0
1995-05-16,16.75,17.0,16.5,17.0,25800,4.1875,4.25,4.125,4.25,103200,0.0,1.0
1995-05-17,17.75,17.75,16.75,16.75,78600,4.4375,4.4375,4.1875,4.1875,314400,0.0,1.0
1995-05-18,17.5,18.0,17.5,17.75,26100,4.375,4.5,4.375,4.4375,104400,0.0,1.0
1995-05-19,17.75,18.0,17.5,18.0,28000,4.4375,4.5,4.375,4.5,112000,0.0,1.0
1995-05-22,18.0,18.25,17.5,17.63,22400,4.5,4.5625,4.375,4.4075,89600,0.0,1.0
1995-05-23,18.25,18.25,17.75,17.75,8800,4.5625,4.5625,4.4375,4.4375,35200,0.0,1.0
1995-05-24,17.75,18.0,17.75,17.75,4500,4.4375,4.5,4.4375,4.4375,18000,0.0,1.0
1995-05-25,18.0,18.5,17.75,18.0,27700,4.5,4.625,4.4375,4.5,110800,0.0,1.0
1995-05-26,17.75,18.5,17.75,17.75,21700,4.4375,4.625,4.4375,4.4375,86800,0.0,1.0
1995-05-30,17.75,18.0,17.75,17.75,3100,4.4375,4.5,4.4375,4.4375,12400,0.0,1.0
1995-05-31,17.88,18.5,17.75,18.5,22900,4.47,4.625,4.4375,4.625,91600,0.0,1.0
1995-06-01,18.63,19.0,17.75,17.75,16400,4.6575,4.75,4.4375,4.4375,65600,0.0,1.0
1995-06-02,18.38,18.75,18.25,18.25,78400,4.595,4.6875,4.5625,4.5625,313600,0.0,1.0
1995-06-05,18.63,19.0,18.38,19.0,3000,4.6575,4.75,4.595,4.75,12000,0.0,1.0
1995-06-06,19.0,19.0,18.38,18.38,49400,4.75,4.75,4.595,4.595,197600,0.0,1.0
1995-06-07,18.5,19.0,18.5,18.5,5400,4.625,4.75,4.625,4.625,21600,0.0,1.0
1995-06-08,18.38,19.0,18.38,18.5,5200,4.595,4.75,4.595,4.625,20800,0.0,1.0
1995-06-09,18.25,18.25,18.25,18.25,700,4.5625,4.5625,4.5625,4.5625,2800,0.0,1.0
1995-06-12,18.25,18.25,18.25,18.25,1500,4.5625,4.5625,4.5625,4.5625,6000,0.0,1.0
1995-06-13,18.38,18.75,18.25,18.25,478900,4.595,4.6875,4.5625,4.5625,1915600,0.0,1.0
1995-06-14,18.25,18.5,18.25,18.25,700,4.5625,4.625,4.5625,4.5625,2800,0.0,1.0
1995-06-15,19.38,19.88,18.5,18.75,110300,4.845,4.97,4.625,4.6875,441200,0.0,1.0
1995-06-16,19.13,19.5,19.0,19.0,7400,4.7825,4.875,4.75,4.75,29600,0.0,1.0
1995-06-19,19.0,19.0,19.0,19.0,1600,4.75,4.75,4.75,4.75,6400,0.0,1.0
1995-06-20,19.0,19.5,19.0,19.0,25700,4.75,4.875,4.75,4.75,102800,0.0,1.0
1995-06-21,19.0,19.5,18.75,19.0,99800,4.75,4.875,4.6875,4.75,399200,0.0,1.0
1995-06-22,18.75,19.25,18.75,19.25,11600,4.6875,4.8125,4.6875,4.8125,46400,0.0,1.0
1995-06-23,18.5,19.0,18.5,18.75,59700,4.625,4.75,4.625,4.6875,238800,0.0,1.0
1995-06-26,18.5,19.0,18.5,18.5,97200,4.625,4.75,4.625,4.625,388800,0.0,1.0
1995-06-27,18.25,19.0,18.25,18.5,45800,4.5625,4.75,4.5625,4.625,183200,0.0,1.0
1995-06-28,18.25,19.0,18.25,19.0,6900,4.5625,4.75,4.5625,4.75,27600,0.0,1.0
1995-06-29,18.75,19.0,18.25,19.0,11100,4.6875,4.75,4.5625,4.75,44400,0.0,1.0
1995-06-30,19.0,19.0,18.25,18.25,7100,4.75,4.75,4.5625,4.5625,28400,0.0,1.0
1995-07-03,18.63,18.63,18.25,18.25,3000,4.6575,4.6575,4.5625,4.5625,12000,0.0,1.0
1995-07-05,19.0,19.5,18.25,19.0,30100,4.75,4.875,4.5625,4.75,120400,0.0,1.0
1995-07-06,20.0,20.25,19.0,19.0,60100,5.0,5.0625,4.75,4.75,240400,0.0,1.0
1995-07-07,20.5,20.5,19.75,20.25,94500,5.125,5.125,4.9375,5.0625,378000,0.0,1.0
1995-07-10,22.0,22.25,20.75,20.75,113100,5.5,5.5625,5.1875,5.1875,452400,0.0,1.0
1995-07-11,23.0,23.0,21.5,22.0,122600,5.75,5.75,5.375,5.5,490400,0.0,1.0
1995-07-12,23.0,23.5,22.5,23.0,46000,5.75,5.875,5.625,5.75,184000,0.0,1.0
1995-07-13,23.75,24.5,23.0,23.5,72900,5.9375,6.125,5.75,5.875,291600,0.0,1.0
1995-07-14,23.25,24.0,23.25,24.0,47200,5.8125,6.0,5.8125,6.0,188800,0.0,1.0
1995-07-17,22.0,23.75,22.0,23.25,96000,5.5,5.9375,5.5,5.8125,384000,0.0,1.0
1995-07-18,22.13,22.5,22.0,22.5,166300,5.5325,5.625,5.5,5.625,665200,0.0,1.0
1995-07-19,21.81,22.75,21.81,22.0,103700,5.4525,5.6875,5.4525,5.5,414800,0.0,1.0
1995-07-20,21.75,22.25,21.75,21.75,30500,5.4375,5.5625,5.4375,5.4375,122000,0.0,1.0
1995-07-21,21.63,22.25,21.0,22.25,23500,5.4075,5.5625,5.25,5.5625,94000,0.0,1.0
1995-07-24,21.0,21.63,21.0,21.63,41100,5.25,5.4075,5.25,5.4075,164400,0.0,1.0
1995-07-25,20.75,21.5,20.0,21.5,72100,5.1875,5.375,5.0,5.375,288400,0.0,1.0
1995-07-26,20.88,21.0,20.5,20.5,61300,5.22,5.25,5.125,5.125,245200,0.0,1.0
1995-07-27,21.25,21.5,20.75,21.25,26200,5.3125,5.375,5.1875,5.3125,104800,0.0,1.0
1995-07-28,21.5,21.5,21.0,21.0,9500,5.375,5.375,5.25,5.25,38000,0.0,1.0
1995-07-31,21.0,21.5,21.0,21.0,22700,5.25,5.375,5.25,5.25,90800,0.0,1.0
1995-08-01,20.5,21.5,20.5,21.5,47700,5.125,5.375,5.125,5.375,190800,0.0,1.0
1995-08-02,20.95,21.25,20.5,21.25,4100,5.2375,5.3125,5.125,5.3125,16400,0.0,1.0
1995-08-03,20.5,21.0,20.5,20.75,6900,5.125,5.25,5.125,5.1875,27600,0.0,1.0
1995-08-04,20.25,20.75,20.25,20.5,16100,5.0625,5.1875,5.0625,5.125,64400,0.0,1.0
1995-08-07,20.5,20.75,20.0,20.0,58900,5.125,5.1875,5.0,5.0,235600,0.0,1.0
1995-08-08,20.75,20.75,20.5,20.75,48200,5.1875,5.1875,5.125,5.1875,192800,0.0,1.0
1995-08-09,21.0,21.25,20.63,20.75,44800,5.25,5.3125,5.1575,5.1875,179200,0.0,1.0
1995-08-10,21.0,21.75,21.0,21.25,27800,5.25,5.4375,5.25,5.3125,111200,0.0,1.0
1995-08-11,21.25,21.5,21.0,21.5,11600,5.3125,5.375,5.25,5.375,46400,0.0,1.0
1995-08-14,21.5,21.5,20.75,20.75,2800,5.375,5.375,5.1875,5.1875,11200,0.0,1.0
1995-08-15,21.5,21.5,20.75,21.5,10200,5.375,5.375,5.1875,5.375,40800,0.0,1.0
1995-08-16,20.75,21.5,20.75,21.5,5600,5.1875,5.375,5.1875,5.375,22400,0.0,1.0
1995-08-17,21.5,21.75,20.75,20.75,36800,5.375,5.4375,5.1875,5.1875,147200,0.0,1.0
1995-08-18,21.25,21.75,21.25,21.25,20100,5.3125,5.4375,5.3125,5.3125,80400,0.0,1.0
1995-08-21,21.25,21.75,21.25,21.75,4900,5.3125,5.4375,5.3125,5.4375,19600,0.0,1.0
1995-08-22,22.13,22.25,21.5,21.75,41100,5.5325,5.5625,5.375,5.4375,164400,0.0,1.0
1995-08-23,23.0,23.0,22.0,22.25,22500,5.75,5.75,5.5,5.5625,90000,0.0,1.0
1995-08-24,23.0,23.0,22.25,22.25,14400,5.75,5.75,5.5625,5.5625,57600,0.0,1.0
1995-08-25,22.5,22.88,22.25,22.88,2000,5.625,5.72,5.5625,5.72,8000,0.0,1.0
1995-08-28,21.5,22.25,21.5,22.25,20700,5.375,5.5625,5.375,5.5625,82800,0.0,1.0
1995-08-29,21.38,22.0,21.25,21.5,9500,5.345,5.5,5.3125,5.375,38000,0.0,1.0
1995-08-30,23.25,24.25,21.52,21.75,129100,5.8125,6.0625,5.38,5.4375,516400,0.0,1.0
1995-08-31,23.5,23.75,22.75,23.0,13000,5.875,5.9375,5.6875,5.75,52000,0.0,1.0
1995-09-01,23.25,23.75,23.25,23.75,1800,5.8125,5.9375,5.8125,5.9375,7200,0.0,1.0
1995-09-05,24.5,24.5,23.25,23.25,15200,6.125,6.125,5.8125,5.8125,60800,0.0,1.0
1995-09-06,24.5,25.0,24.25,24.25,18400,6.125,6.25,6.0625,6.0625,73600,0.0,1.0
1995-09-07,25.0,25.0,24.5,24.88,17300,6.25,6.25,6.125,6.22,69200,0.0,1.0
1995-09-08,24.5,25.0,24.5,24.5,7600,6.125,6.25,6.125,6.125,30400,0.0,1.0
1995-09-11,24.75,25.0,24.5,24.5,24700,6.1875,6.25,6.125,6.125,98800,0.0,1.0
1995-09-12,24.75,25.25,24.5,24.5,26000,6.1875,6.3125,6.125,6.125,104000,0.0,1.0
1995-09-13,25.25,25.25,24.75,24.75,33700,6.3125,6.3125,6.1875,6.1875,134800,0.0,1.0
1995-09-14,25.13,25.25,24.75,25.25,186000,6.2825,6.3125,6.1875,6.3125,744000,0.0,1.0
1995-09-15,25.13,25.25,24.75,24.75,29700,6.2825,6.3125,6.1875,6.1875,118800,0.0,1.0
1995-09-18,25.0,25.25,24.75,24.75,3500,6.25,6.3125,6.1875,6.1875,14000,0.0,1.0
1995-09-19,25.13,25.25,24.75,24.75,6300,6.2825,6.3125,6.1875,6.1875,25200,0.0,1.0
1995-09-20,26.0,26.13,24.75,25.25,38600,6.5,6.5325,6.1875,6.3125,154400,0.0,1.0
1995-09-21,25.25,26.0,25.25,25.5,8600,6.3125,6.5,6.3125,6.375,34400,0.0,1.0
1995-09-22,25.25,25.25,25.25,25.25,2000,6.3125,6.3125,6.3125,6.3125,8000,0.0,1.0
1995-09-25,25.5,25.75,25.0,25.75,20300,6.375,6.4375,6.25,6.4375,81200,0.0,1.0
1995-09-26,25.25,25.25,24.75,24.75,51500,6.3125,6.3125,6.1875,6.1875,206000,0.0,1.0
1995-09-27,24.75,24.88,24.75,24.88,8000,6.1875,6.22,6.1875,6.22,32000,0.0,1.0
1995-09-28,24.88,25.25,24.5,24.5,1900,6.22,6.3125,6.125,6.125,7600,0.0,1.0
1995-09-29,25.38,25.75,25.25,25.25,34300,6.345,6.4375,6.3125,6.3125,137200,0.0,1.0
1995-10-02,25.0,25.75,25.0,25.25,33500,6.25,6.4375,6.25,6.3125,134000,0.0,1.0
1995-10-03,25.25,25.5,24.75,25.5,35300,6.3125,6.375,6.1875,6.375,141200,0.0,1.0
1995-10-04,25.0,25.38,25.0,25.0,11600,6.25,6.345,6.25,6.25,46400,0.0,1.0
1995-10-05,25.25,25.5,25.0,25.5,2100,6.3125,6.375,6.25,6.375,8400,0.0,1.0
1995-10-06,25.5,25.5,25.0,25.38,13400,6.375,6.375,6.25,6.345,53600,0.0,1.0
1995-10-09,25.13,25.13,24.75,25.0,43100,6.2825,6.2825,6.1875,6.25,172400,0.0,1.0
1995-10-10,24.75,25.25,24.25,25.0,103700,6.1875,6.3125,6.0625,6.25,414800,0.0,1.0
1995-10-11,24.0,24.88,24.0,24.75,48500,6.0,6.22,6.0,6.1875,194000,0.0,1.0
1995-10-12,23.5,24.25,23.0,24.0,45700,5.875,6.0625,5.75,6.0,182800,0.0,1.0
1995-10-13,24.63,24.75,23.25,23.75,40600,6.1575,6.1875,5.8125,5.9375,162400,0.0,1.0
1995-10-16,25.0,25.5,24.0,24.0,35500,6.25,6.375,6.0,6.0,142000,0.0,1.0
1995-10-17,25.0,25.25,24.75,25.25,18500,6.25,6.3125,6.1875,6.3125,74000,0.0,1.0
1995-10-18,26.25,27.0,25.25,25.25,69700,6.5625,6.75,6.3125,6.3125,278800,0.0,1.0
1995-10-19,25.75,27.0,25.75,26.0,94400,6.4375,6.75,6.4375,6.5,377600,0.0,1.0
1995-10-20,24.75,26.25,24.75,25.75,29000,6.1875,6.5625,6.1875,6.4375,116000,0.0,1.0
1995-10-23,24.13,25.0,23.5,24.75,30300,6.0325,6.25,5.875,6.1875,121200,0.0,1.0
1995-10-24,24.75,24.75,23.88,24.25,32700,6.1875,6.1875,5.97,6.0625,130800,0.0,1.0
1995-10-25,25.25,26.0,25.0,25.0,146600,6.3125,6.5,6.25,6.25,586400,0.0,1.0
1995-10-26,25.13,25.75,25.13,25.75,22400,6.2825,6.4375,6.2825,6.4375,89600,0.0,1.0
1995-10-27,25.0,25.5,25.0,25.5,12300,6.25,6.375,6.25,6.375,49200,0.0,1.0
1995-10-30,26.25,27.0,25.5,25.5,37400,6.5625,6.75,6.375,6.375,149600,0.0,1.0
1995-10-31,27.0,27.0,26.25,26.25,12000,6.75,6.75,6.5625,6.5625,48000,0.0,1.0
1995-11-01,27.5,27.75,26.25,26.25,56700,6.875,6.9375,6.5625,6.5625,226800,0.0,1.0
1995-11-02,28.0,28.75,27.25,27.25,48000,7.0,7.1875,6.8125,6.8125,192000,0.0,1.0
1995-11-03,28.5,29.0,28.5,28.63,63600,7.125,7.25,7.125,7.1575,254400,0.0,1.0
1995-11-06,28.75,29.0,28.5,29.0,12900,7.1875,7.25,7.125,7.25,51600,0.0,1.0
1995-11-07,38.5,38.75,38.13,38.75,77100,9.625,9.6875,9.5325,9.6875,308400,0.0,1.0
1995-11-08,39.13,39.75,38.63,38.88,155200,9.7825,9.9375,9.6575,9.72,620800,0.0,1.0
1995-11-09,39.88,40.13,39.25,39.38,12500,9.97,10.0325,9.8125,9.845,50000,0.0,1.0
1995-11-10,39.0,39.75,38.75,39.63,8900,9.75,9.9375,9.6875,9.9075,35600,0.0,1.0
1995-11-13,29.75,29.75,28.75,29.0,39400,7.4375,7.4375,7.1875,7.25,157600,0.0,1.0
1995-11-14,29.0,29.75,29.0,29.75,10500,7.25,7.4375,7.25,7.4375,42000,0.0,1.0
1995-11-15,28.25,29.25,27.5,29.0,27000,7.0625,7.3125,6.875,7.25,108000,0.0,1.0
1995-11-16,28.25,28.25,27.5,27.75,14000,7.0625,7.0625,6.875,6.9375,56000,0.0,1.0
1995-11-17,27.5,28.25,27.5,27.5,1400,6.875,7.0625,6.875,6.875,5600,0.0,1.0
1995-11-20,28.0,28.5,27.5,28.25,24700,7.0,7.125,6.875,7.0625,98800,0.0,1.0
1995-11-21,28.25,28.25,27.75,28.0,19500,7.0625,7.0625,6.9375,7.0,78000,0.0,1.0
1995-11-22,28.0,28.5,28.0,28.5,800,7.0,7.125,7.0,7.125,3200,0.0,1.0
1995-11-24,28.5,28.5,28.5,28.5,100,7.125,7.125,7.125,7.125,400,0.0,1.0
1995-11-27,29.25,29.75,28.25,28.25,29800,7.3125,7.4375,7.0625,7.0625,119200,0.0,1.0
1995-11-28,29.25,29.75,29.0,29.75,187300,7.3125,7.4375,7.25,7.4375,749200,0.0,1.0
1995-11-29,29.0,29.25,29.0,29.0,7500,7.25,7.3125,7.25,7.25,30000,0.0,1.0
1995-11-30,29.25,29.75,29.0,29.0,12400,7.3125,7.4375,7.25,7.25,49600,0.0,1.0
1995-12-01,30.5,30.5,29.0,29.0,35500,7.625,7.625,7.25,7.25,142000,0.0,1.0
1995-12-04,31.5,31.5,30.0,30.5,58100,7.875,7.875,7.5,7.625,232400,0.0,1.0
1995-12-05,32.38,32.5,31.0,31.0,47600,8.095,8.125,7.75,7.75,190400,0.0,1.0
1995-12-06,32.25,33.0,31.75,31.75,28400,8.0625,8.25,7.9375,7.9375,113600,0.0,1.0
1995-12-07,32.88,33.75,32.0,32.5,94400,8.22,8.4375,8.0,8.125,377600,0.0,1.0
1995-12-08,33.25,33.38,32.5,32.5,6600,8.3125,8.345,8.125,8.125,26400,0.0,1.0
1995-12-11,33.25,33.25,32.5,32.5,2300,8.3125,8.3125,8.125,8.125,9200,0.0,1.0
1995-12-12,32.5,33.25,32.5,32.5,30300,8.125,8.3125,8.125,8.125,121200,0.0,1.0
1995-12-13,32.63,33.0,32.5,32.5,13700,8.1575,8.25,8.125,8.125,54800,0.0,1.0
1995-12-14,32.5,33.0,32.5,32.5,5000,8.125,8.25,8.125,8.125,20000,0.0,1.0
1995-12-15,33.0,33.0,32.5,32.5,2900,8.25,8.25,8.125,8.125,11600,0.0,1.0
1995-12-18,32.75,33.0,32.5,32.5,118700,8.1875,8.25,8.125,8.125,474800,0.0,1.0
1995-12-19,32.31,33.0,32.25,33.0,9400,8.0775,8.25,8.0625,8.25,37600,0.0,1.0
1995-12-20,33.0,33.5,32.25,32.25,35600,8.25,8.375,8.0625,8.0625,142400,0.0,1.0
1995-12-21,32.75,33.5,32.75,33.5,25000,8.1875,8.375,8.1875,8.375,100000,0.0,1.0
1995-12-22,34.13,34.25,33.5,33.75,34400,8.5325,8.5625,8.375,8.4375,137600,0.0,1.0
1995-12-26,34.0,34.5,33.5,34.25,8700,8.5,8.625,8.375,8.5625,34800,0.0,1.0
1995-12-27,33.75,34.5,33.25,33.5,41400,8.4375,8.625,8.3125,8.375,165600,0.0,1.0
1995-12-28,33.75,34.13,33.5,33.5,33400,8.4375,8.5325,8.375,8.375,133600,0.0,1.0
1995-12-29,32.75,34.25,32.75,34.25,19900,8.1875,8.5625,8.1875,8.5625,79600,0.0,1.0
1996-01-02,32.75,32.75,32.75,32.75,57100,8.1875,8.1875,8.1875,8.1875,228400,0.0,1.0
1996-01-03,32.75,32.75,32.75,32.75,70500,8.1875,8.1875,8.1875,8.1875,282000,0.0,1.0
1996-01-04,31.625,33.5,31.5,33.5,29800,7.90625,8.375,7.875,8.375,119200,0.0,1.0
1996-01-05,32.75,32.75,31.75,31.75,75000,8.1875,8.1875,7.9375,7.9375,300000,0.0,1.0
1996-01-08,32.75,32.75,32.75,32.75,3600,8.1875,8.1875,8.1875,8.1875,14400,0.0,1.0
1996-01-09,32.75,32.75,32.75,32.75,19900,8.1875,8.1875,8.1875,8.1875,79600,0.0,1.0
1996-01-10,30.25,30.25,30.0,30.0,39700,7.5625,7.5625,7.5,7.5,158800,0.0,1.0
1996-01-11,28.75,30.375,28.75,30.25,42600,7.1875,7.59375,7.1875,7.5625,170400,0.0,1.0
1996-01-12,28.5,28.5,27.375,27.75,7400,7.125,7.125,6.84375,6.9375,29600,0.0,1.0
1996-01-15,28.5,28.5,28.5,28.5,3600,7.125,7.125,7.125,7.125,14400,0.0,1.0
1996-01-16,28.5,28.5,28.5,28.5,35200,7.125,7.125,7.125,7.125,140800,0.0,1.0
1996-01-17,29.25,30.25,29.25,29.25,4200,7.3125,7.5625,7.3125,7.3125,16800,0.0,1.0
1996-01-18,28.25,30.25,28.0,30.25,47600,7.0625,7.5625,7.0,7.5625,190400,0.0,1.0
1996-01-19,28.0,29.0,28.0,29.0,22800,7.0,7.25,7.0,7.25,91200,0.0,1.0
1996-01-22,28.0,28.0,28.0,28.0,63600,7.0,7.0,7.0,7.0,254400,0.0,1.0
1996-01-23,28.0,28.0,28.0,28.0,10800,7.0,7.0,7.0,7.0,43200,0.0,1.0
1996-01-24,31.625,31.75,29.75,29.75,51800,7.90625,7.9375,7.4375,7.4375,207200,0.0,1.0
1996-01-25,31.25,31.5,30.75,31.0,78500,7.8125,7.875,7.6875,7.75,314000,0.0,1.0
1996-01-26,32.0,32.25,30.5,30.75,35900,8.0,8.0625,7.625,7.6875,143600,0.0,1.0
1996-01-29,32.0,32.0,32.0,32.0,57600,8.0,8.0,8.0,8.0,230400,0.0,1.0
1996-01-30,32.0,32.0,32.0,32.0,6500,8.0,8.0,8.0,8.0,26000,0.0,1.0
1996-01-31,31.5,32.75,31.5,32.75,63200,7.875,8.1875,7.875,8.1875,252800,0.0,1.0
1996-02-01,32.125,32.125,31.5,31.5,8700,8.03125,8.03125,7.875,7.875,34800,0.0,1.0
1996-02-02,32.625,33.0,31.5,31.5,35700,8.15625,8.25,7.875,7.875,142800,0.0,1.0
1996-02-05,33.75,34.125,33.0,33.75,12900,8.4375,8.53125,8.25,8.4375,51600,0.0,1.0
1996-02-06,34.0,34.125,33.5,33.5,25300,8.5,8.53125,8.375,8.375,101200,0.0,1.0
1996-02-07,35.5,36.75,33.5,34.0,72500,8.875,9.1875,8.375,8.5,290000,0.0,1.0
1996-02-08,35.0,35.75,33.75,35.0,32700,8.75,8.9375,8.4375,8.75,130800,0.0,1.0
1996-02-09,35.0,35.25,34.0,34.75,19500,8.75,8.8125,8.5,8.6875,78000,0.0,1.0
1996-02-12,35.0,35.0,34.0,34.0,4900,8.75,8.75,8.5,8.5,19600,0.0,1.0
1996-02-13,33.9375,34.5,33.625,33.75,77200,8.484375,8.625,8.40625,8.4375,308800,0.0,1.0
1996-02-14,33.9375,34.5,33.5,33.5,31100,8.484375,8.625,8.375,8.375,124400,0.0,1.0
1996-02-15,35.25,35.25,34.5,34.5,15300,8.8125,8.8125,8.625,8.625,61200,0.0,1.0
1996-02-16,34.625,35.0,34.25,34.75,10900,8.65625,8.75,8.5625,8.6875,43600,0.0,1.0
1996-02-20,34.0,34.75,33.5,33.5,9900,8.5,8.6875,8.375,8.375,39600,0.0,1.0
1996-02-21,33.5,34.5,33.5,33.75,15900,8.375,8.625,8.375,8.4375,63600,0.0,1.0
1996-02-22,33.75,35.0,33.5,33.5,41700,8.4375,8.75,8.375,8.375,166800,0.0,1.0
1996-02-23,33.5,34.5,33.5,33.5,3600,8.375,8.625,8.375,8.375,14400,0.0,1.0
1996-02-26,34.5,34.5,33.5,33.5,9700,8.625,8.625,8.375,8.375,38800,0.0,1.0
1996-02-27,33.5,34.0,33.5,33.5,3800,8.375,8.5,8.375,8.375,15200,0.0,1.0
1996-02-28,33.5,34.5,33.5,34.5,2500,8.375,8.625,8.375,8.625,10000,0.0,1.0
1996-02-29,34.0,34.25,33.5,34.25,3900,8.5,8.5625,8.375,8.5625,15600,0.0,1.0
1996-03-01,34.0,34.0,34.0,34.0,35100,8.5,8.5,8.5,8.5,140400,0.0,1.0
1996-03-04,34.0,34.0,34.0,34.0,46100,8.5,8.5,8.5,8.5,184400,0.0,1.0
1996-03-05,34.0,34.0,34.0,34.0,33700,8.5,8.5,8.5,8.5,134800,0.0,1.0
1996-03-06,34.25,35.0,33.25,35.0,29300,8.5625,8.75,8.3125,8.75,117200,0.0,1.0
1996-03-07,34.875,34.875,34.0,34.25,41600,8.71875,8.71875,8.5,8.5625,166400,0.0,1.0
1996-03-08,35.5,35.75,34.0,34.875,29300,8.875,8.9375,8.5,8.71875,117200,0.0,1.0
1996-03-11,35.5,35.5,35.5,35.5,40200,8.875,8.875,8.875,8.875,160800,0.0,1.0
1996-03-12,35.5,35.5,35.5,35.5,11900,8.875,8.875,8.875,8.875,47600,0.0,1.0
1996-03-13,36.75,38.0,35.75,36.75,11200,9.1875,9.5,8.9375,9.1875,44800,0.0,1.0
1996-03-14,36.75,37.5,36.75,37.5,11900,9.1875,9.375,9.1875,9.375,47600,0.0,1.0
1996-03-15,35.5,37.5,35.5,36.75,11200,8.875,9.375,8.875,9.1875,44800,0.0,1.0
1996-03-18,35.5,35.5,35.5,35.5,8900,8.875,8.875,8.875,8.875,35600,0.0,1.0
1996-03-19,35.5,35.5,35.5,35.5,14100,8.875,8.875,8.875,8.875,56400,0.0,1.0
1996-03-20,35.5,35.75,35.0,35.25,60600,8.875,8.9375,8.75,8.8125,242400,0.0,1.0
1996-03-21,36.125,36.5,35.5,36.0,64200,9.03125,9.125,8.875,9.0,256800,0.0,1.0
1996-03-22,36.75,37.25,35.5,36.25,60600,9.1875,9.3125,8.875,9.0625,242400,0.0,1.0
1996-03-25,36.75,36.75,36.75,36.75,52000,9.1875,9.1875,9.1875,9.1875,208000,0.0,1.0
1996-03-26,36.75,36.75,36.75,36.75,8900,9.1875,9.1875,9.1875,9.1875,35600,0.0,1.0
1996-03-27,38.5,39.5,37.75,38.0,700,9.625,9.875,9.4375,9.5,2800,0.0,1.0
1996-03-28,37.25,38.0,36.75,37.25,400,9.3125,9.5,9.1875,9.3125,1600,0.0,1.0
1996-03-29,36.5,37.5,36.25,37.5,12200,9.125,9.375,9.0625,9.375,48800,0.0,1.0
1996-04-01,36.5,36.5,36.5,36.5,81100,9.125,9.125,9.125,9.125,324400,0.0,1.0
1996-04-02,37.125,38.25,37.0,37.75,25200,9.28125,9.5625,9.25,9.4375,100800,0.0,1.0
1996-04-03,37.5,37.75,36.5,37.0,25400,9.375,9.4375,9.125,9.25,101600,0.0,1.0
1996-04-04,37.5,38.25,36.75,38.25,10600,9.375,9.5625,9.1875,9.5625,42400,0.0,1.0
1996-04-08,36.5,36.5,36.5,36.5,38000,9.125,9.125,9.125,9.125,152000,0.0,1.0
1996-04-09,34.5,36.25,33.75,36.25,35800,8.625,9.0625,8.4375,9.0625,143200,0.0,1.0
1996-04-10,35.625,35.75,35.0,35.5,63200,8.90625,8.9375,8.75,8.875,252800,0.0,1.0
1996-04-11,36.625,38.25,35.5,35.75,29100,9.15625,9.5625,8.875,8.9375,116400,0.0,1.0
1996-04-12,38.0,38.0,37.25,37.75,20100,9.5,9.5,9.3125,9.4375,80400,0.0,1.0
1996-04-15,38.0,38.0,38.0,38.0,3600,9.5,9.5,9.5,9.5,14400,0.0,1.0
1996-04-16,37.5,38.25,37.5,38.25,31900,9.375,9.5625,9.375,9.5625,127600,0.0,1.0
1996-04-17,39.0,39.0,38.0,38.125,101300,9.75,9.75,9.5,9.53125,405200,0.0,1.0
1996-04-18,35.75,40.0,34.75,39.25,119300,8.9375,10.0,8.6875,9.8125,477200,0.0,1.0
1996-04-19,34.75,35.0,33.0,35.0,19200,8.6875,8.75,8.25,8.75,76800,0.0,1.0
1996-04-22,34.75,34.75,34.75,34.75,61300,8.6875,8.6875,8.6875,8.6875,245200,0.0,1.0
1996-04-23,35.25,35.25,34.25,34.25,13000,8.8125,8.8125,8.5625,8.5625,52000,0.0,1.0
1996-04-24,34.75,35.5,34.75,35.25,13000,8.6875,8.875,8.6875,8.8125,52000,0.0,1.0
1996-04-25,35.0,35.5,34.75,35.5,47700,8.75,8.875,8.6875,8.875,190800,0.0,1.0
1996-04-26,34.75,35.75,34.75,35.5,87100,8.6875,8.9375,8.6875,8.875,348400,0.0,1.0
1996-04-29,34.75,34.75,34.75,34.75,95200,8.6875,8.6875,8.6875,8.6875,380800,0.0,1.0
1996-04-30,33.0,34.0,32.75,34.0,38300,8.25,8.5,8.1875,8.5,153200,0.0,1.0
1996-05-01,33.125,34.0,32.75,32.75,73900,8.28125,8.5,8.1875,8.1875,295600,0.0,1.0
1996-05-02,33.125,33.125,33.125,33.125,10100,8.28125,8.28125,8.28125,8.28125,40400,0.0,1.0
1996-05-03,34.5,34.75,32.75,33.375,18900,8.625,8.6875,8.1875,8.34375,75600,0.0,1.0
1996-05-06,34.5,34.5,34.5,34.5,63000,8.625,8.625,8.625,8.625,252000,0.0,1.0
1996-05-07,34.5,34.5,34.5,34.5,37500,8.625,8.625,8.625,8.625,150000,0.0,1.0
1996-05-08,32.0,34.0,32.0,33.0,17000,8.0,8.5,8.0,8.25,68000,0.0,1.0
1996-05-09,33.5,34.0,32.0,32.125,19300,8.375,8.5,8.0,8.03125,77200,0.0,1.0
1996-05-10,31.75,33.5,31.75,32.5,14000,7.9375,8.375,7.9375,8.125,56000,0.0,1.0
1996-05-13,31.75,31.75,31.75,31.75,42300,7.9375,7.9375,7.9375,7.9375,169200,0.0,1.0
1996-05-14,31.75,31.75,31.75,31.75,10300,7.9375,7.9375,7.9375,7.9375,41200,0.0,1.0
1996-05-15,36.0,36.25,33.5,35.0,4600,9.0,9.0625,8.375,8.75,18400,0.0,1.0
1996-05-16,35.75,37.0,35.75,35.75,90000,8.9375,9.25,8.9375,8.9375,360000,0.0,1.0
1996-05-17,36.75,36.75,35.5,36.75,11500,9.1875,9.1875,8.875,9.1875,46000,0.0,1.0
1996-05-20,36.75,36.75,36.75,36.75,18600,9.1875,9.1875,9.1875,9.1875,74400,0.0,1.0
1996-05-21,36.75,36.75,36.75,36.75,11300,9.1875,9.1875,9.1875,9.1875,45200,0.0,1.0
1996-05-22,36.0,37.5,36.0,36.0,35300,9.0,9.375,9.0,9.0,141200,0.0,1.0
1996-05-23,37.0,37.5,36.0,36.0,24100,9.25,9.375,9.0,9.0,96400,0.0,1.0
1996-05-24,36.75,37.0,35.0,37.0,38300,9.1875,9.25,8.75,9.25,153200,0.0,1.0
1996-05-28,36.75,36.75,36.75,36.75,36500,9.1875,9.1875,9.1875,9.1875,146000,0.0,1.0
1996-05-29,36.75,36.75,36.75,36.75,9100,9.1875,9.1875,9.1875,9.1875,36400,0.0,1.0
1996-05-30,37.25,38.5,37.0,37.125,5100,9.3125,9.625,9.25,9.28125,20400,0.0,1.0
1996-05-31,38.5,38.75,37.25,37.5,71700,9.625,9.6875,9.3125,9.375,286800,0.0,1.0
1996-06-03,38.5,38.5,38.5,38.5,35700,9.625,9.625,9.625,9.625,142800,0.0,1.0
1996-06-04,40.5,40.5,39.25,40.25,67900,10.125,10.125,9.8125,10.0625,271600,0.0,1.0
1996-06-05,42.5,44.0,40.0,41.25,18900,10.625,11.0,10.0,10.3125,75600,0.0,1.0
1996-06-06,42.5,42.75,41.5,42.75,238200,10.625,10.6875,10.375,10.6875,952800,0.0,1.0
1996-06-07,42.75,42.75,41.75,42.75,238200,10.6875,10.6875,10.4375,10.6875,952800,0.0,1.0
1996-06-10,42.75,42.75,42.75,42.75,23100,10.6875,10.6875,10.6875,10.6875,92400,0.0,1.0
1996-06-11,42.75,42.75,42.75,42.75,2500,10.6875,10.6875,10.6875,10.6875,10000,0.0,1.0
1996-06-12,40.25,41.25,40.25,40.5,37000,10.0625,10.3125,10.0625,10.125,148000,0.0,1.0
1996-06-13,41.0,41.25,40.0,41.25,3800,10.25,10.3125,10.0,10.3125,15200,0.0,1.0
1996-06-14,40.75,40.75,39.5,39.5,96800,10.1875,10.1875,9.875,9.875,387200,0.0,1.0
1996-06-17,40.75,40.75,40.75,40.75,61500,10.1875,10.1875,10.1875,10.1875,246000,0.0,1.0
1996-06-18,40.75,40.75,39.5,40.125,23600,10.1875,10.1875,9.875,10.03125,94400,0.0,1.0
1996-06-19,37.75,40.75,37.75,40.75,16700,9.4375,10.1875,9.4375,10.1875,66800,0.0,1.0
1996-06-20,37.5,38.5,37.5,37.5,12200,9.375,9.625,9.375,9.375,48800,0.0,1.0
1996-06-21,37.0,37.625,35.75,37.625,8500,9.25,9.40625,8.9375,9.40625,34000,0.0,1.0
1996-06-24,37.0,37.0,37.0,37.0,18300,9.25,9.25,9.25,9.25,73200,0.0,1.0
1996-06-25,36.5,37.5,36.5,36.5,1000,9.125,9.375,9.125,9.125,4000,0.0,1.0
1996-06-26,36.625,37.5,36.625,37.25,21900,9.15625,9.375,9.15625,9.3125,87600,0.0,1.0
1996-06-27,36.5,37.5,36.5,36.5,20000,9.125,9.375,9.125,9.125,80000,0.0,1.0
1996-06-28,37.25,37.25,36.0,36.0,33800,9.3125,9.3125,9.0,9.0,135200,0.0,1.0
1996-07-01,37.25,37.25,37.25,37.25,32500,9.3125,9.3125,9.3125,9.3125,130000,0.0,1.0
1996-07-02,37.25,37.25,37.25,37.25,16000,9.3125,9.3125,9.3125,9.3125,64000,0.0,1.0
1996-07-03,37.125,37.5,36.0,36.0,600,9.28125,9.375,9.0,9.0,2400,0.0,1.0
1996-07-05,37.5,37.5,37.5,37.5,22200,9.375,9.375,9.375,9.375,88800,0.0,1.0
1996-07-08,37.5,37.5,37.5,37.5,59300,9.375,9.375,9.375,9.375,237200,0.0,1.0
1996-07-09,37.5,37.5,37.5,37.5,43200,9.375,9.375,9.375,9.375,172800,0.0,1.0
1996-07-10,33.25,34.0,32.25,33.25,17600,8.3125,8.5,8.0625,8.3125,70400,0.0,1.0
1996-07-11,34.75,35.625,33.75,34.0,34600,8.6875,8.90625,8.4375,8.5,138400,0.0,1.0
1996-07-12,33.25,35.25,33.25,34.75,17600,8.3125,8.8125,8.3125,8.6875,70400,0.0,1.0
1996-07-15,33.25,33.25,33.25,33.25,33000,8.3125,8.3125,8.3125,8.3125,132000,0.0,1.0
1996-07-16,33.25,33.25,33.25,33.25,42200,8.3125,8.3125,8.3125,8.3125,168800,0.0,1.0
1996-07-17,31.5,34.0,31.5,33.75,62000,7.875,8.5,7.875,8.4375,248000,0.0,1.0
1996-07-18,29.0,33.75,28.75,32.75,39900,7.25,8.4375,7.1875,8.1875,159600,0.0,1.0
1996-07-19,30.75,33.25,30.0,30.75,3600,7.6875,8.3125,7.5,7.6875,14400,0.0,1.0
1996-07-22,30.75,30.75,30.75,30.75,10600,7.6875,7.6875,7.6875,7.6875,42400,0.0,1.0
1996-07-23,30.75,30.75,30.75,30.75,7400,7.6875,7.6875,7.6875,7.6875,29600,0.0,1.0
1996-07-24,33.0,33.5,32.25,32.25,23700,8.25,8.375,8.0625,8.0625,94800,0.0,1.0
1996-07-25,32.5,34.0,32.5,32.5,700,8.125,8.5,8.125,8.125,2800,0.0,1.0
1996-07-26,34.5,34.5,32.5,32.5,3600,8.625,8.625,8.125,8.125,14400,0.0,1.0
1996-07-29,34.5,34.5,34.5,34.5,2700,8.625,8.625,8.625,8.625,10800,0.0,1.0
1996-07-30,34.5,34.5,34.5,34.5,20700,8.625,8.625,8.625,8.625,82800,0.0,1.0
1996-07-31,34.75,34.75,34.5,34.5,55500,8.6875,8.6875,8.625,8.625,222000,0.0,1.0
1996-08-01,35.25,36.0,33.25,34.0,155800,8.8125,9.0,8.3125,8.5,623200,0.0,1.0
1996-08-02,35.25,35.25,35.25,35.25,30600,8.8125,8.8125,8.8125,8.8125,122400,0.0,1.0
1996-08-05,35.25,35.25,35.25,35.25,74600,8.8125,8.8125,8.8125,8.8125,298400,0.0,1.0
1996-08-06,35.25,35.25,35.25,35.25,44800,8.8125,8.8125,8.8125,8.8125,179200,0.0,1.0
1996-08-07,38.0,41.5,37.25,40.5,12900,9.5,10.375,9.3125,10.125,51600,0.0,1.0
1996-08-08,38.0,38.25,37.25,37.75,11500,9.5,9.5625,9.3125,9.4375,46000,0.0,1.0
1996-08-09,39.5,39.5,38.0,39.5,7700,9.875,9.875,9.5,9.875,30800,0.0,1.0
1996-08-12,39.5,39.5,39.5,39.5,22000,9.875,9.875,9.875,9.875,88000,0.0,1.0
1996-08-13,39.5,39.5,39.5,39.5,13000,9.875,9.875,9.875,9.875,52000,0.0,1.0
1996-08-14,39.25,40.5,38.25,39.0,2900,9.8125,10.125,9.5625,9.75,11600,0.0,1.0
1996-08-15,38.75,39.5,38.0,39.5,37300,9.6875,9.875,9.5,9.875,149200,0.0,1.0
1996-08-16,38.0,39.5,38.0,38.0,26600,9.5,9.875,9.5,9.5,106400,0.0,1.0
1996-08-19,38.0,38.0,38.0,38.0,26400,9.5,9.5,9.5,9.5,105600,0.0,1.0
1996-08-20,38.0,38.0,38.0,38.0,900,9.5,9.5,9.5,9.5,3600,0.0,1.0
1996-08-21,36.5,38.0,36.5,37.5,27500,9.125,9.5,9.125,9.375,110000,0.0,1.0
1996-08-22,36.5,37.0,36.5,37.0,7800,9.125,9.25,9.125,9.25,31200,0.0,1.0
1996-08-23,36.75,38.0,36.5,36.5,54000,9.1875,9.5,9.125,9.125,216000,0.0,1.0
1996-08-26,36.75,36.75,36.75,36.75,100,9.1875,9.1875,9.1875,9.1875,400,0.0,1.0
1996-08-27,36.75,36.75,36.75,36.75,43000,9.1875,9.1875,9.1875,9.1875,172000,0.0,1.0
1996-08-28,36.5,36.5,36.5,36.5,31500,9.125,9.125,9.125,9.125,126000,0.0,1.0
1996-08-29,38.0,38.0,36.5,36.5,21000,9.5,9.5,9.125,9.125,84000,0.0,1.0
1996-08-30,36.75,38.0,36.75,38.0,8800,9.1875,9.5,9.1875,9.5,35200,0.0,1.0
1996-09-03,36.75,36.75,36.75,36.75,6900,9.1875,9.1875,9.1875,9.1875,27600,0.0,1.0
1996-09-04,37.0,37.25,36.0,37.0,2700,9.25,9.3125,9.0,9.25,10800,0.0,1.0
1996-09-05,37.125,37.25,36.0,36.0,2200,9.28125,9.3125,9.0,9.0,8800,0.0,1.0
1996-09-06,37.0,37.0,35.75,35.75,200,9.25,9.25,8.9375,8.9375,800,0.0,1.0
1996-09-09,37.0,37.0,37.0,37.0,31100,9.25,9.25,9.25,9.25,124400,0.0,1.0
1996-09-10,36.875,37.25,36.375,37.25,6100,9.21875,9.3125,9.09375,9.3125,24400,0.0,1.0
1996-09-11,36.875,37.125,36.25,37.0,600,9.21875,9.28125,9.0625,9.25,2400,0.0,1.0
1996-09-12,36.25,36.25,36.25,36.25,7900,9.0625,9.0625,9.0625,9.0625,31600,0.0,1.0
1996-09-13,37.5,37.5,36.25,37.5,47300,9.375,9.375,9.0625,9.375,189200,0.0,1.0
1996-09-16,37.5,37.5,37.5,37.5,33800,9.375,9.375,9.375,9.375,135200,0.0,1.0
1996-09-17,34.5,36.5,33.75,36.0,9000,8.625,9.125,8.4375,9.0,36000,0.0,1.0
1996-09-18,34.625,34.75,33.25,34.5,78400,8.65625,8.6875,8.3125,8.625,313600,0.0,1.0
1996-09-19,33.875,34.0,31.5,32.0,68800,8.46875,8.5,7.875,8.0,275200,0.0,1.0
1996-09-20,35.0,35.25,34.625,35.25,68800,8.75,8.8125,8.65625,8.8125,275200,0.0,1.0
1996-09-23,35.0,35.0,35.0,35.0,31600,8.75,8.75,8.75,8.75,126400,0.0,1.0
1996-09-24,34.0,34.75,34.0,34.625,31600,8.5,8.6875,8.5,8.65625,126400,0.0,1.0
1996-09-25,34.0,34.0,34.0,34.0,7900,8.5,8.5,8.5,8.5,31600,0.0,1.0
1996-09-26,34.0,35.25,33.25,34.0,14800,8.5,8.8125,8.3125,8.5,59200,0.0,1.0
1996-09-27,34.0,34.75,33.0,33.0,19400,8.5,8.6875,8.25,8.25,77600,0.0,1.0
1996-09-30,34.0,34.0,34.0,34.0,23900,8.5,8.5,8.5,8.5,95600,0.0,1.0
1996-10-01,34.25,35.0,33.25,34.0,22300,8.5625,8.75,8.3125,8.5,89200,0.0,1.0
1996-10-02,34.25,34.25,34.25,34.25,100,8.5625,8.5625,8.5625,8.5625,400,0.0,1.0
1996-10-03,34.0,34.125,34.0,34.0,2100,8.5,8.53125,8.5,8.5,8400,0.0,1.0
1996-10-04,33.375,33.375,33.375,33.375,7500,8.34375,8.34375,8.34375,8.34375,30000,0.0,1.0
1996-10-07,33.375,33.375,33.375,33.375,16300,8.34375,8.34375,8.34375,8.34375,65200,0.0,1.0
1996-10-08,33.375,33.375,33.375,33.375,26500,8.34375,8.34375,8.34375,8.34375,106000,0.0,1.0
1996-10-09,33.0,34.25,33.0,33.0,700,8.25,8.5625,8.25,8.25,2800,0.0,1.0
1996-10-10,32.0,34.0,32.0,33.0,393600,8.0,8.5,8.0,8.25,1574400,0.0,1.0
1996-10-11,33.5,33.5,32.0,33.0,24300,8.375,8.375,8.0,8.25,97200,0.0,1.0
1996-10-14,33.5,33.5,33.5,33.5,10000,8.375,8.375,8.375,8.375,40000,0.0,1.0
1996-10-15,33.5,33.5,33.5,33.5,60300,8.375,8.375,8.375,8.375,241200,0.0,1.0
1996-10-16,31.0,31.5,31.0,31.5,100300,7.75,7.875,7.75,7.875,401200,0.0,1.0
1996-10-17,29.0,31.25,28.0,31.0,83100,7.25,7.8125,7.0,7.75,332400,0.0,1.0
1996-10-18,29.375,30.0,28.5,28.5,100300,7.34375,7.5,7.125,7.125,401200,0.0,1.0
1996-10-21,29.375,29.375,29.375,29.375,77100,7.34375,7.34375,7.34375,7.34375,308400,0.0,1.0
1996-10-22,29.375,29.375,29.375,29.375,208900,7.34375,7.34375,7.34375,7.34375,835600,0.0,1.0
1996-10-23,29.5,31.0,29.5,29.5,72400,7.375,7.75,7.375,7.375,289600,0.0,1.0
1996-10-24,28.5,31.0,28.0,29.5,51200,7.125,7.75,7.0,7.375,204800,0.0,1.0
1996-10-25,31.375,31.75,29.0,29.75,125300,7.84375,7.9375,7.25,7.4375,501200,0.0,1.0
1996-10-28,31.375,31.375,31.375,31.375,20300,7.84375,7.84375,7.84375,7.84375,81200,0.0,1.0
1996-10-29,31.375,31.375,31.375,31.375,14300,7.84375,7.84375,7.84375,7.84375,57200,0.0,1.0
1996-10-30,33.25,33.25,32.25,33.25,23500,8.3125,8.3125,8.0625,8.3125,94000,0.0,1.0
1996-10-31,32.25,33.25,32.0,32.0,92600,8.0625,8.3125,8.0,8.0,370400,0.0,1.0
1996-11-01,31.75,32.125,30.75,32.0,1300,7.9375,8.03125,7.6875,8.0,5200,0.0,1.0
1996-11-04,31.75,31.75,31.75,31.75,48100,7.9375,7.9375,7.9375,7.9375,192400,0.0,1.0
1996-11-05,29.0,31.25,29.0,31.25,21100,7.25,7.8125,7.25,7.8125,84400,0.0,1.0
1996-11-06,29.0,29.0,28.0,29.0,37300,7.25,7.25,7.0,7.25,149200,0.0,1.0
1996-11-07,31.5,31.5,29.25,29.25,109400,7.875,7.875,7.3125,7.3125,437600,0.0,1.0
1996-11-08,33.0,34.75,31.0,31.25,63600,8.25,8.6875,7.75,7.8125,254400,0.0,1.0
1996-11-11,33.0,33.0,33.0,33.0,32000,8.25,8.25,8.25,8.25,128000,0.0,1.0
1996-11-12,32.0,33.5,32.0,33.25,30100,8.0,8.375,8.0,8.3125,120400,0.0,1.0
1996-11-13,33.0,33.25,31.5,33.0,41300,8.25,8.3125,7.875,8.25,165200,0.0,1.0
1996-11-14,33.0,33.375,31.5,33.25,11100,8.25,8.34375,7.875,8.3125,44400,0.0,1.0
1996-11-15,32.0,33.0,32.0,33.0,61000,8.0,8.25,8.0,8.25,244000,0.0,1.0
1996-11-18,32.0,32.0,32.0,32.0,1200,8.0,8.0,8.0,8.0,4800,0.0,1.0
1996-11-19,34.75,34.75,33.25,33.25,22600,8.6875,8.6875,8.3125,8.3125,90400,0.0,1.0
1996-11-20,33.25,33.875,32.25,33.25,30700,8.3125,8.46875,8.0625,8.3125,122800,0.0,1.0
1996-11-21,31.125,33.25,29.5,32.25,36700,7.78125,8.3125,7.375,8.0625,146800,0.0,1.0
1996-11-22,30.5,32.25,28.75,32.25,21900,7.625,8.0625,7.1875,8.0625,87600,0.0,1.0
1996-11-25,30.5,30.5,30.5,30.5,96000,7.625,7.625,7.625,7.625,384000,0.0,1.0
1996-11-26,30.25,31.5,30.0,30.75,11100,7.5625,7.875,7.5,7.6875,44400,0.0,1.0
1996-11-27,29.0,31.0,28.75,30.0,15200,7.25,7.75,7.1875,7.5,60800,0.0,1.0
1996-11-29,29.0,29.0,29.0,29.0,500,7.25,7.25,7.25,7.25,2000,0.0,1.0
1996-12-02,29.0,29.0,29.0,29.0,12300,7.25,7.25,7.25,7.25,49200,0.0,1.0
1996-12-03,29.0,29.0,29.0,29.0,73100,7.25,7.25,7.25,7.25,292400,0.0,1.0
1996-12-04,29.0,29.0,29.0,29.0,27300,7.25,7.25,7.25,7.25,109200,0.0,1.0
1996-12-05,29.0,29.0,29.0,29.0,17100,7.25,7.25,7.25,7.25,68400,0.0,1.0
1996-12-06,29.0,29.0,29.0,29.0,20900,7.25,7.25,7.25,7.25,83600,0.0,1.0
1996-12-09,29.0,29.0,29.0,29.0,18000,7.25,7.25,7.25,7.25,72000,0.0,1.0
1996-12-10,29.0,29.0,29.0,29.0,8900,7.25,7.25,7.25,7.25,35600,0.0,1.0
1996-12-11,29.0,29.0,29.0,29.0,3200,7.25,7.25,7.25,7.25,12800,0.0,1.0
1996-12-12,29.0,29.0,29.0,29.0,4500,7.25,7.25,7.25,7.25,18000,0.0,1.0
1996-12-13,29.0,29.0,29.0,29.0,18300,7.25,7.25,7.25,7.25,73200,0.0,1.0
1996-12-16,29.0,29.0,29.0,29.0,23500,7.25,7.25,7.25,7.25,94000,0.0,1.0
1996-12-17,29.0,29.0,29.0,29.0,3100,7.25,7.25,7.25,7.25,12400,0.0,1.0
1996-12-18,29.0,29.0,29.0,29.0,89200,7.25,7.25,7.25,7.25,356800,0.0,1.0
1996-12-19,29.0,29.0,29.0,29.0,13000,7.25,7.25,7.25,7.25,52000,0.0,1.0
1996-12-20,29.0,29.0,29.0,29.0,19600,7.25,7.25,7.25,7.25,78400,0.0,1.0
1996-12-23,29.0,29.0,29.0,29.0,20900,7.25,7.25,7.25,7.25,83600,0.0,1.0
1996-12-24,29.0,29.0,29.0,29.0,15100,7.25,7.25,7.25,7.25,60400,0.0,1.0
1996-12-26,29.0,29.0,29.0,29.0,2200,7.25,7.25,7.25,7.25,8800,0.0,1.0
1996-12-27,29.0,29.0,29.0,29.0,1500,7.25,7.25,7.25,7.25,6000,0.0,1.0
1996-12-30,29.0,29.0,29.0,29.0,13700,7.25,7.25,7.25,7.25,54800,0.0,1.0
1996-12-31,29.0,29.0,29.0,29.0,38800,7.25,7.25,7.25,7.25,155200,0.0,1.0
1997-01-02,31.5,32.0,30.25,30.75,87100,7.875,8.0,7.5625,7.6875,348400,0.0,1.0
1997-01-03,30.75,31.5,29.5,30.5,19000,7.6875,7.875,7.375,7.625,76000,0.0,1.0
1997-01-06,29.75,30.75,29.63,30.75,72700,7.4375,7.6875,7.4075,7.6875,290800,0.0,1.0
1997-01-07,28.0,29.5,28.0,29.5,14200,7.0,7.375,7.0,7.375,56800,0.0,1.0
1997-01-08,28.5,30.25,28.25,29.25,19900,7.125,7.5625,7.0625,7.3125,79600,0.0,1.0
1997-01-09,30.0,30.0,28.25,29.25,10200,7.5,7.5,7.0625,7.3125,40800,0.0,1.0
1997-01-10,29.88,30.5,29.0,29.75,21000,7.47,7.625,7.25,7.4375,84000,0.0,1.0
1997-01-13,30.25,30.75,29.5,29.5,11000,7.5625,7.6875,7.375,7.375,44000,0.0,1.0
1997-01-14,31.75,32.25,29.75,29.75,49900,7.9375,8.0625,7.4375,7.4375,199600,0.0,1.0
1997-01-15,32.0,32.5,30.75,31.75,37500,8.0,8.125,7.6875,7.9375,150000,0.0,1.0
1997-01-16,30.75,31.75,30.75,30.75,5200,7.6875,7.9375,7.6875,7.6875,20800,0.0,1.0
1997-01-17,31.0,31.5,29.75,31.5,21300,7.75,7.875,7.4375,7.875,85200,0.0,1.0
1997-01-20,30.75,31.0,29.5,30.75,12800,7.6875,7.75,7.375,7.6875,51200,0.0,1.0
1997-01-21,33.25,33.75,30.75,33.25,56900,8.3125,8.4375,7.6875,8.3125,227600,0.0,1.0
1997-01-22,32.25,33.75,32.25,32.25,14000,8.0625,8.4375,8.0625,8.0625,56000,0.0,1.0
1997-01-23,32.25,33.5,32.25,33.5,16600,8.0625,8.375,8.0625,8.375,66400,0.0,1.0
1997-01-24,32.0,33.0,32.0,32.25,10100,8.0,8.25,8.0,8.0625,40400,0.0,1.0
1997-01-27,33.0,33.0,32.0,32.5,42500,8.25,8.25,8.0,8.125,170000,0.0,1.0
1997-01-28,32.25,33.5,32.25,32.25,45900,8.0625,8.375,8.0625,8.0625,183600,0.0,1.0
1997-01-29,37.75,37.75,33.0,34.0,82000,9.4375,9.4375,8.25,8.5,328000,0.0,1.0
1997-01-30,34.5,37.5,34.5,36.25,40800,8.625,9.375,8.625,9.0625,163200,0.0,1.0
1997-01-31,35.25,35.75,33.75,35.75,35600,8.8125,8.9375,8.4375,8.9375,142400,0.0,1.0
1997-02-03,34.5,35.25,34.5,34.5,1900,8.625,8.8125,8.625,8.625,7600,0.0,1.0
1997-02-04,36.25,37.0,34.75,35.75,42900,9.0625,9.25,8.6875,8.9375,171600,0.0,1.0
1997-02-05,35.63,36.88,35.25,36.5,35400,8.9075,9.22,8.8125,9.125,141600,0.0,1.0
1997-02-06,36.75,36.75,35.5,35.5,800,9.1875,9.1875,8.875,8.875,3200,0.0,1.0
1997-02-07,36.0,37.5,36.0,36.75,19800,9.0,9.375,9.0,9.1875,79200,0.0,1.0
1997-02-10,36.5,37.25,35.0,37.25,20800,9.125,9.3125,8.75,9.3125,83200,0.0,1.0
1997-02-11,35.25,35.25,35.25,35.25,1000,8.8125,8.8125,8.8125,8.8125,4000,0.0,1.0
1997-02-12,35.75,37.0,35.0,35.25,40400,8.9375,9.25,8.75,8.8125,161600,0.0,1.0
1997-02-13,34.75,36.0,34.5,34.75,13000,8.6875,9.0,8.625,8.6875,52000,0.0,1.0
1997-02-14,34.5,35.5,32.75,34.5,33100,8.625,8.875,8.1875,8.625,132400,0.0,1.0
1997-02-18,34.0,35.5,34.0,34.0,3600,8.5,8.875,8.5,8.5,14400,0.0,1.0
1997-02-19,34.0,35.0,34.0,34.5,52900,8.5,8.75,8.5,8.625,211600,0.0,1.0
1997-02-20,33.5,35.38,33.5,34.0,17900,8.375,8.845,8.375,8.5,71600,0.0,1.0
1997-02-21,33.75,34.25,33.25,34.25,10600,8.4375,8.5625,8.3125,8.5625,42400,0.0,1.0
1997-02-24,33.0,33.75,32.5,33.0,76600,8.25,8.4375,8.125,8.25,306400,0.0,1.0
1997-02-25,33.88,34.0,32.88,34.0,10500,8.47,8.5,8.22,8.5,42000,0.0,1.0
1997-02-26,33.25,34.25,32.5,33.0,23800,8.3125,8.5625,8.125,8.25,95200,0.0,1.0
1997-02-27,31.5,34.0,31.5,34.0,44200,7.875,8.5,7.875,8.5,176800,0.0,1.0
1997-02-28,30.5,32.0,30.25,31.0,34400,7.625,8.0,7.5625,7.75,137600,0.0,1.0
1997-03-03,29.25,30.5,29.25,30.5,15000,7.3125,7.625,7.3125,7.625,60000,0.0,1.0
1997-03-04,29.25,30.25,29.0,29.5,29200,7.3125,7.5625,7.25,7.375,116800,0.0,1.0
1997-03-05,28.5,29.75,28.5,29.31,17700,7.125,7.4375,7.125,7.3275,70800,0.0,1.0
1997-03-06,29.31,29.75,29.31,29.75,800,7.3275,7.4375,7.3275,7.4375,3200,0.0,1.0
1997-03-07,29.25,30.5,28.75,28.75,24600,7.3125,7.625,7.1875,7.1875,98400,0.0,1.0
1997-03-10,30.5,30.5,29.25,30.25,2000,7.625,7.625,7.3125,7.5625,8000,0.0,1.0
1997-03-11,29.5,30.75,29.5,29.88,216700,7.375,7.6875,7.375,7.47,866800,0.0,1.0
1997-03-12,29.5,30.75,29.5,29.5,35000,7.375,7.6875,7.375,7.375,140000,0.0,1.0
1997-03-13,29.5,30.5,29.5,29.5,14200,7.375,7.625,7.375,7.375,56800,0.0,1.0
1997-03-14,29.75,30.75,29.75,30.38,37100,7.4375,7.6875,7.4375,7.595,148400,0.0,1.0
1997-03-17,28.38,29.75,28.0,29.75,31700,7.095,7.4375,7.0,7.4375,126800,0.0,1.0
1997-03-18,27.63,28.25,27.63,28.25,6200,6.9075,7.0625,6.9075,7.0625,24800,0.0,1.0
1997-03-19,26.25,27.75,25.5,27.0,30400,6.5625,6.9375,6.375,6.75,121600,0.0,1.0
1997-03-20,26.13,26.88,25.0,26.88,27000,6.5325,6.72,6.25,6.72,108000,0.0,1.0
1997-03-21,25.25,26.38,25.0,26.13,65200,6.3125,6.595,6.25,6.5325,260800,0.0,1.0
1997-03-24,26.88,27.0,25.5,26.25,18500,6.72,6.75,6.375,6.5625,74000,0.0,1.0
1997-03-25,26.5,27.5,26.0,26.88,21500,6.625,6.875,6.5,6.72,86000,0.0,1.0
1997-03-26,25.88,26.0,25.5,25.88,15300,6.47,6.5,6.375,6.47,61200,0.0,1.0
1997-03-27,26.0,26.0,25.5,25.5,2600,6.5,6.5,6.375,6.375,10400,0.0,1.0
1997-03-31,25.25,26.0,25.25,25.75,12700,6.3125,6.5,6.3125,6.4375,50800,0.0,1.0
1997-04-01,25.5,26.0,25.0,25.0,15900,6.375,6.5,6.25,6.25,63600,0.0,1.0
1997-04-02,25.25,26.0,24.0,25.38,27300,6.3125,6.5,6.0,6.345,109200,0.0,1.0
1997-04-03,24.63,25.25,24.0,24.63,77900,6.1575,6.3125,6.0,6.1575,311600,0.0,1.0
1997-04-04,25.63,26.0,24.5,24.5,78900,6.4075,6.5,6.125,6.125,315600,0.0,1.0
1997-04-07,28.38,29.75,26.5,27.5,55000,7.095,7.4375,6.625,6.875,220000,0.0,1.0
1997-04-08,27.88,29.0,27.75,27.75,27900,6.97,7.25,6.9375,6.9375,111600,0.0,1.0
1997-04-09,28.0,29.0,27.5,27.5,55700,7.0,7.25,6.875,6.875,222800,0.0,1.0
1997-04-10,27.75,27.88,27.0,27.88,35100,6.9375,6.97,6.75,6.97,140400,0.0,1.0
1997-04-11,26.75,27.0,26.75,27.0,4000,6.6875,6.75,6.6875,6.75,16000,0.0,1.0
1997-04-14,25.88,27.75,25.88,26.5,124700,6.47,6.9375,6.47,6.625,498800,0.0,1.0
1997-04-15,27.0,27.5,26.0,27.0,121900,6.75,6.875,6.5,6.75,487600,0.0,1.0
1997-04-16,28.13,28.25,26.0,26.88,33200,7.0325,7.0625,6.5,6.72,132800,0.0,1.0
1997-04-17,30.25,32.38,28.75,28.75,128200,7.5625,8.095,7.1875,7.1875,512800,0.0,1.0
1997-04-18,31.0,32.0,31.0,31.75,18100,7.75,8.0,7.75,7.9375,72400,0.0,1.0
1997-04-21,31.0,32.0,31.0,32.0,17900,7.75,8.0,7.75,8.0,71600,0.0,1.0
1997-04-22,31.38,31.63,31.0,31.0,22100,7.845,7.9075,7.75,7.75,88400,0.0,1.0
1997-04-23,30.25,31.38,30.25,31.25,7700,7.5625,7.845,7.5625,7.8125,30800,0.0,1.0
1997-04-24,31.5,31.5,30.25,31.5,3400,7.875,7.875,7.5625,7.875,13600,0.0,1.0
1997-04-25,32.75,32.75,30.25,30.25,20700,8.1875,8.1875,7.5625,7.5625,82800,0.0,1.0
1997-04-28,32.0,34.5,31.5,33.0,68300,8.0,8.625,7.875,8.25,273200,0.0,1.0
1997-04-29,32.0,32.0,30.25,31.5,66100,8.0,8.0,7.5625,7.875,264400,0.0,1.0
1997-04-30,31.0,32.0,30.88,31.0,23000,7.75,8.0,7.72,7.75,92000,0.0,1.0
1997-05-01,31.25,31.5,31.25,31.5,800,7.8125,7.875,7.8125,7.875,3200,0.0,1.0
1997-05-02,31.75,32.63,31.0,32.0,22100,7.9375,8.1575,7.75,8.0,88400,0.0,1.0
1997-05-05,33.63,35.88,31.75,31.75,154100,8.4075,8.97,7.9375,7.9375,616400,0.0,1.0
1997-05-06,35.75,36.0,33.5,33.5,42500,8.9375,9.0,8.375,8.375,170000,0.0,1.0
1997-05-07,36.0,36.0,34.88,34.88,8700,9.0,9.0,8.72,8.72,34800,0.0,1.0
1997-05-08,35.88,36.0,34.88,34.88,27300,8.97,9.0,8.72,8.72,109200,0.0,1.0
1997-05-09,35.5,35.5,34.75,35.0,22700,8.875,8.875,8.6875,8.75,90800,0.0,1.0
1997-05-12,35.13,36.0,34.75,34.75,77200,8.7825,9.0,8.6875,8.6875,308800,0.0,1.0
1997-05-13,35.75,36.0,34.75,35.25,18100,8.9375,9.0,8.6875,8.8125,72400,0.0,1.0
1997-05-14,36.25,36.75,34.75,34.75,91700,9.0625,9.1875,8.6875,8.6875,366800,0.0,1.0
1997-05-15,36.0,36.75,36.0,36.0,218700,9.0,9.1875,9.0,9.0,874800,0.0,1.0
1997-05-16,36.25,37.0,35.88,36.5,12800,9.0625,9.25,8.97,9.125,51200,0.0,1.0
1997-05-19,37.13,37.38,36.13,37.0,93900,9.2825,9.345,9.0325,9.25,375600,0.0,1.0
1997-05-20,38.5,39.38,36.25,37.25,131500,9.625,9.845,9.0625,9.3125,526000,0.0,1.0
1997-05-21,39.75,40.25,38.0,39.0,65200,9.9375,10.0625,9.5,9.75,260800,0.0,1.0
1997-05-22,37.63,39.38,36.63,37.63,45300,9.4075,9.845,9.1575,9.4075,181200,0.0,1.0
1997-05-23,39.25,40.38,37.63,38.13,114000,9.8125,10.095,9.4075,9.5325,456000,0.0,1.0
1997-05-27,37.75,40.38,37.63,39.38,39000,9.4375,10.095,9.4075,9.845,156000,0.0,1.0
1997-05-28,37.75,38.0,37.75,37.75,3000,9.4375,9.5,9.4375,9.4375,12000,0.0,1.0
1997-05-29,39.0,39.25,38.5,38.5,88800,9.75,9.8125,9.625,9.625,355200,0.0,1.0
1997-05-30,38.13,38.38,37.25,37.25,49400,9.5325,9.595,9.3125,9.3125,197600,0.0,1.0
1997-06-02,38.13,38.63,37.75,38.25,61900,9.5325,9.6575,9.4375,9.5625,247600,0.0,1.0
1997-06-03,38.0,38.5,37.75,37.75,100400,9.5,9.625,9.4375,9.4375,401600,0.0,1.0
1997-06-04,38.5,38.5,37.75,37.75,3500,9.625,9.625,9.4375,9.4375,14000,0.0,1.0
1997-06-05,38.0,38.38,37.75,37.75,7000,9.5,9.595,9.4375,9.4375,28000,0.0,1.0
1997-06-06,38.13,38.13,37.75,37.75,3400,9.5325,9.5325,9.4375,9.4375,13600,0.0,1.0
1997-06-09,38.5,38.5,37.75,38.13,5100,9.625,9.625,9.4375,9.5325,20400,0.0,1.0
1997-06-10,37.75,37.88,37.0,37.75,33800,9.4375,9.47,9.25,9.4375,135200,0.0,1.0
1997-06-11,37.63,38.0,37.63,37.63,300,9.4075,9.5,9.4075,9.4075,1200,0.0,1.0
1997-06-12,37.38,37.88,37.25,37.25,12800,9.345,9.47,9.3125,9.3125,51200,0.0,1.0
1997-06-13,39.25,39.25,37.25,38.0,26600,9.8125,9.8125,9.3125,9.5,106400,0.0,1.0
1997-06-16,39.25,39.38,37.75,38.0,24000,9.8125,9.845,9.4375,9.5,96000,0.0,1.0
1997-06-17,39.0,40.63,38.75,39.5,65700,9.75,10.1575,9.6875,9.875,262800,0.0,1.0
1997-06-18,38.75,39.75,38.75,38.75,5400,9.6875,9.9375,9.6875,9.6875,21600,0.0,1.0
1997-06-19,38.88,39.25,38.75,38.75,8800,9.72,9.8125,9.6875,9.6875,35200,0.0,1.0
1997-06-20,38.63,39.38,38.5,38.5,20900,9.6575,9.845,9.625,9.625,83600,0.0,1.0
1997-06-23,38.63,39.38,38.25,38.5,9700,9.6575,9.845,9.5625,9.625,38800,0.0,1.0
1997-06-24,38.75,39.0,38.75,39.0,8600,9.6875,9.75,9.6875,9.75,34400,0.0,1.0
1997-06-25,38.88,39.25,38.75,39.25,51900,9.72,9.8125,9.6875,9.8125,207600,0.0,1.0
1997-06-26,38.75,39.0,38.75,38.75,10900,9.6875,9.75,9.6875,9.6875,43600,0.0,1.0
1997-06-27,39.0,39.25,38.75,38.75,27600,9.75,9.8125,9.6875,9.6875,110400,0.0,1.0
1997-06-30,39.0,39.5,38.75,39.0,95700,9.75,9.875,9.6875,9.75,382800,0.0,1.0
1997-07-01,38.38,39.5,38.0,39.5,22000,9.595,9.875,9.5,9.875,88000,0.0,1.0
1997-07-02,38.13,38.13,38.0,38.0,1400,9.5325,9.5325,9.5,9.5,5600,0.0,1.0
1997-07-03,38.0,38.88,38.0,38.0,2700,9.5,9.72,9.5,9.5,10800,0.0,1.0
1997-07-07,38.0,39.25,38.0,38.0,10500,9.5,9.8125,9.5,9.5,42000,0.0,1.0
1997-07-08,36.75,38.5,36.75,38.0,54700,9.1875,9.625,9.1875,9.5,218800,0.0,1.0
1997-07-09,35.38,36.5,34.75,36.5,128300,8.845,9.125,8.6875,9.125,513200,0.0,1.0
1997-07-10,36.0,36.63,34.75,36.5,40700,9.0,9.1575,8.6875,9.125,162800,0.0,1.0
1997-07-11,36.0,36.0,36.0,36.0,26900,9.0,9.0,9.0,9.0,107600,0.0,1.0
1997-07-14,37.0,37.25,35.5,35.5,74200,9.25,9.3125,8.875,8.875,296800,0.0,1.0
1997-07-15,40.25,40.25,38.25,38.75,39500,10.0625,10.0625,9.5625,9.6875,158000,0.0,1.0
1997-07-16,39.88,40.0,38.88,39.75,39800,9.97,10.0,9.72,9.9375,159200,0.0,1.0
1997-07-17,38.63,38.63,38.63,38.63,41900,9.6575,9.6575,9.6575,9.6575,167600,0.0,1.0
1997-07-18,36.88,38.75,36.88,36.88,19000,9.22,9.6875,9.22,9.22,76000,0.0,1.0
1997-07-21,38.0,38.25,36.88,36.88,16700,9.5,9.5625,9.22,9.22,66800,0.0,1.0
1997-07-22,38.0,38.75,36.88,36.88,27600,9.5,9.6875,9.22,9.22,110400,0.0,1.0
1997-07-23,42.0,42.0,39.38,40.25,95300,10.5,10.5,9.845,10.0625,381200,0.0,1.0
1997-07-24,40.88,41.75,40.13,41.75,32000,10.22,10.4375,10.0325,10.4375,128000,0.0,1.0
1997-07-25,43.75,44.63,40.25,40.25,70600,10.9375,11.1575,10.0625,10.0625,282400,0.0,1.0
1997-07-28,45.38,45.38,43.5,43.5,78700,11.345,11.345,10.875,10.875,314800,0.0,1.0
1997-07-29,43.88,45.5,42.25,43.38,104100,10.97,11.375,10.5625,10.845,416400,0.0,1.0
1997-07-30,43.88,43.88,43.88,43.88,36400,10.97,10.97,10.97,10.97,145600,0.0,1.0
1997-07-31,41.25,42.5,40.75,41.25,12400,10.3125,10.625,10.1875,10.3125,49600,0.0,1.0
1997-08-01,41.06,41.75,39.5,40.75,53700,10.265,10.4375,9.875,10.1875,214800,0.0,1.0
1997-08-04,40.13,41.25,40.13,41.25,9100,10.0325,10.3125,10.0325,10.3125,36400,0.0,1.0
1997-08-05,40.88,41.25,39.5,40.88,16400,10.22,10.3125,9.875,10.22,65600,0.0,1.0
1997-08-06,39.25,40.13,38.75,40.0,55100,9.8125,10.0325,9.6875,10.0,220400,0.0,1.0
1997-08-07,37.88,39.5,37.75,39.5,30800,9.47,9.875,9.4375,9.875,123200,0.0,1.0
1997-08-08,38.0,38.5,35.5,37.25,159400,9.5,9.625,8.875,9.3125,637600,0.0,1.0
1997-08-11,39.25,39.25,38.0,38.0,2900,9.8125,9.8125,9.5,9.5,11600,0.0,1.0
1997-08-12,39.13,39.25,38.88,39.13,25800,9.7825,9.8125,9.72,9.7825,103200,0.0,1.0
1997-08-13,39.38,39.88,39.0,39.75,6900,9.845,9.97,9.75,9.9375,27600,0.0,1.0
1997-08-14,41.13,42.5,39.5,40.88,37400,10.2825,10.625,9.875,10.22,149600,0.0,1.0
1997-08-15,40.75,42.5,40.75,41.13,21600,10.1875,10.625,10.1875,10.2825,86400,0.0,1.0
1997-08-18,42.13,42.25,41.0,41.25,14600,10.5325,10.5625,10.25,10.3125,58400,0.0,1.0
1997-08-19,42.75,42.75,41.0,42.75,1800,10.6875,10.6875,10.25,10.6875,7200,0.0,1.0
1997-08-20,43.0,43.0,41.5,42.25,22900,10.75,10.75,10.375,10.5625,91600,0.0,1.0
1997-08-21,41.5,41.5,41.25,41.5,50100,10.375,10.375,10.3125,10.375,200400,0.0,1.0
1997-08-22,41.38,42.5,41.25,42.0,18700,10.345,10.625,10.3125,10.5,74800,0.0,1.0
1997-08-25,41.5,41.5,41.25,41.25,500,10.375,10.375,10.3125,10.3125,2000,0.0,1.0
1997-08-26,41.5,43.0,41.5,42.5,5000,10.375,10.75,10.375,10.625,20000,0.0,1.0
1997-08-27,43.0,43.25,41.63,41.63,28900,10.75,10.8125,10.4075,10.4075,115600,0.0,1.0
1997-08-28,43.25,44.38,42.88,43.0,35000,10.8125,11.095,10.72,10.75,140000,0.0,1.0
1997-08-29,45.13,45.13,43.13,44.25,32500,11.2825,11.2825,10.7825,11.0625,130000,0.0,1.0
1997-09-02,43.5,44.5,42.88,44.38,37700,10.875,11.125,10.72,11.095,150800,0.0,1.0
1997-09-03,43.0,44.13,42.88,43.0,9700,10.75,11.0325,10.72,10.75,38800,0.0,1.0
1997-09-04,42.88,43.75,42.88,42.88,2200,10.72,10.9375,10.72,10.72,8800,0.0,1.0
1997-09-05,43.25,43.25,42.88,43.25,3600,10.8125,10.8125,10.72,10.8125,14400,0.0,1.0
1997-09-08,43.88,44.0,42.88,44.0,21000,10.97,11.0,10.72,11.0,84000,0.0,1.0
1997-09-09,44.38,44.38,43.0,43.75,400,11.095,11.095,10.75,10.9375,1600,0.0,1.0
1997-09-10,43.75,44.38,43.75,43.75,600,10.9375,11.095,10.9375,10.9375,2400,0.0,1.0
1997-09-11,44.63,44.63,43.25,43.25,9100,11.1575,11.1575,10.8125,10.8125,36400,0.0,1.0
1997-09-12,44.25,44.63,43.25,44.63,22100,11.0625,11.1575,10.8125,11.1575,88400,0.0,1.0
1997-09-15,43.25,44.5,43.25,43.25,2300,10.8125,11.125,10.8125,10.8125,9200,0.0,1.0
1997-09-16,46.0,46.0,44.25,45.0,34000,11.5,11.5,11.0625,11.25,136000,0.0,1.0
1997-09-17,44.25,46.25,43.88,44.75,27800,11.0625,11.5625,10.97,11.1875,111200,0.0,1.0
1997-09-18,44.13,44.5,44.0,44.13,8500,11.0325,11.125,11.0,11.0325,34000,0.0,1.0
1997-09-19,44.0,44.5,43.88,44.0,8600,11.0,11.125,10.97,11.0,34400,0.0,1.0
1997-09-22,44.13,44.5,43.88,43.88,16600,11.0325,11.125,10.97,10.97,66400,0.0,1.0
1997-09-23,44.25,44.5,44.13,44.13,4500,11.0625,11.125,11.0325,11.0325,18000,0.0,1.0
1997-09-24,44.5,45.25,43.0,44.25,83300,11.125,11.3125,10.75,11.0625,333200,0.0,1.0
1997-09-25,43.75,44.88,43.75,43.75,3600,10.9375,11.22,10.9375,10.9375,14400,0.0,1.0
1997-09-26,44.0,46.0,43.75,43.75,34000,11.0,11.5,10.9375,10.9375,136000,0.0,1.0
1997-09-29,45.0,45.38,44.0,45.13,5400,11.25,11.345,11.0,11.2825,21600,0.0,1.0
1997-09-30,45.5,46.13,44.0,45.38,17000,11.375,11.5325,11.0,11.345,68000,0.0,1.0
1997-10-01,47.0,47.0,45.5,46.25,14100,11.75,11.75,11.375,11.5625,56400,0.0,1.0
1997-10-02,47.38,48.38,46.5,47.38,21700,11.845,12.095,11.625,11.845,86800,0.0,1.0
1997-10-03,48.25,48.5,47.38,48.5,2700,12.0625,12.125,11.845,12.125,10800,0.0,1.0
1997-10-06,49.5,49.5,47.25,48.5,25000,12.375,12.375,11.8125,12.125,100000,0.0,1.0
1997-10-07,48.63,49.63,48.0,48.63,21300,12.1575,12.4075,12.0,12.1575,85200,0.0,1.0
1997-10-08,46.75,49.5,46.0,48.5,25400,11.6875,12.375,11.5,12.125,101600,0.0,1.0
1997-10-09,47.63,49.0,46.75,47.25,20800,11.9075,12.25,11.6875,11.8125,83200,0.0,1.0
1997-10-10,49.0,49.0,47.5,47.5,3400,12.25,12.25,11.875,11.875,13600,0.0,1.0
1997-10-13,48.0,49.0,46.75,47.5,11200,12.0,12.25,11.6875,11.875,44800,0.0,1.0
1997-10-14,46.63,48.0,46.63,48.0,600,11.6575,12.0,11.6575,12.0,2400,0.0,1.0
1997-10-15,46.75,46.75,45.25,46.25,17200,11.6875,11.6875,11.3125,11.5625,68800,0.0,1.0
1997-10-16,47.75,48.75,47.0,47.25,49600,11.9375,12.1875,11.75,11.8125,198400,0.0,1.0
1997-10-17,46.75,47.5,46.75,46.75,8200,11.6875,11.875,11.6875,11.6875,32800,0.0,1.0
1997-10-20,46.75,46.75,46.75,46.75,2100,11.6875,11.6875,11.6875,11.6875,8400,0.0,1.0
1997-10-21,23.5,24.0,23.0,24.0,31800,11.75,12.0,11.5,12.0,63600,0.0,2.0
1997-10-22,23.25,24.0,23.25,23.63,7000,11.625,12.0,11.625,11.815,14000,0.0,1.0
1997-10-23,21.75,23.25,20.38,23.25,59600,10.875,11.625,10.19,11.625,119200,0.0,1.0
1997-10-24,22.5,22.88,22.0,22.38,64000,11.25,11.44,11.0,11.19,128000,0.0,1.0
1997-10-27,21.63,22.88,21.63,22.0,33600,10.815,11.44,10.815,11.0,67200,0.0,1.0
1997-10-28,23.0,23.0,20.69,21.0,84600,11.5,11.5,10.345,10.5,169200,0.0,1.0
1997-10-29,23.66,24.0,22.5,23.66,60800,11.83,12.0,11.25,11.83,121600,0.0,1.0
1997-10-30,23.63,23.63,22.25,23.63,9600,11.815,11.815,11.125,11.815,19200,0.0,1.0
1997-10-31,24.38,24.38,22.25,24.38,30400,12.19,12.19,11.125,12.19,60800,0.0,1.0
1997-11-03,25.06,26.0,23.75,24.13,35200,12.53,13.0,11.875,12.065,70400,0.0,1.0
1997-11-04,25.69,25.69,24.63,25.38,15800,12.845,12.845,12.315,12.69,31600,0.0,1.0
1997-11-05,23.75,25.63,23.75,24.5,21800,11.875,12.815,11.875,12.25,43600,0.0,1.0
1997-11-06,24.38,24.88,23.25,23.25,8700,12.19,12.44,11.625,11.625,17400,0.0,1.0
1997-11-07,23.38,24.5,22.5,24.38,34900,11.69,12.25,11.25,12.19,69800,0.0,1.0
1997-11-10,23.0,23.25,22.5,22.5,4600,11.5,11.625,11.25,11.25,9200,0.0,1.0
1997-11-11,23.25,23.25,22.75,22.75,15800,11.625,11.625,11.375,11.375,31600,0.0,1.0
1997-11-12,22.88,23.25,22.13,23.25,12400,11.44,11.625,11.065,11.625,24800,0.0,1.0
1997-11-13,22.25,23.25,21.75,22.0,31700,11.125,11.625,10.875,11.0,63400,0.0,1.0
1997-11-14,22.75,23.25,22.0,23.25,9100,11.375,11.625,11.0,11.625,18200,0.0,1.0
1997-11-17,23.13,23.5,22.5,22.5,10700,11.565,11.75,11.25,11.25,21400,0.0,1.0
1997-11-18,22.75,23.0,22.75,22.75,28100,11.375,11.5,11.375,11.375,56200,0.0,1.0
1997-11-19,22.63,23.25,22.25,22.25,10700,11.315,11.625,11.125,11.125,21400,0.0,1.0
1997-11-20,23.75,23.81,22.5,22.5,6000,11.875,11.905,11.25,11.25,12000,0.0,1.0
1997-11-21,24.0,24.25,23.5,24.0,19700,12.0,12.125,11.75,12.0,39400,0.0,1.0
1997-11-24,23.94,23.94,22.88,23.0,2600,11.97,11.97,11.44,11.5,5200,0.0,1.0
1997-11-25,23.38,24.0,22.0,24.0,45700,11.69,12.0,11.0,12.0,91400,0.0,1.0
1997-11-26,22.25,24.5,22.25,23.5,68400,11.125,12.25,11.125,11.75,136800,0.0,1.0
1997-11-28,23.25,23.25,22.0,22.5,4700,11.625,11.625,11.0,11.25,9400,0.0,1.0
1997-12-01,22.5,23.0,22.25,22.5,27900,11.25,11.5,11.125,11.25,55800,0.0,1.0
1997-12-02,24.0,24.0,23.0,23.0,33300,12.0,12.0,11.5,11.5,66600,0.0,1.0
1997-12-03,24.0,24.0,23.63,24.0,8400,12.0,12.0,11.815,12.0,16800,0.0,1.0
1997-12-04,25.06,25.5,24.38,24.38,23900,12.53,12.75,12.19,12.19,47800,0.0,1.0
1997-12-05,27.5,27.63,25.0,25.0,58400,13.75,13.815,12.5,12.5,116800,0.0,1.0
1997-12-08,28.5,29.5,26.75,26.75,85000,14.25,14.75,13.375,13.375,170000,0.0,1.0
1997-12-09,27.0,29.63,26.13,28.0,165600,13.5,14.815,13.065,14.0,331200,0.0,1.0
1997-12-10,25.63,27.13,25.5,26.63,35900,12.815,13.565,12.75,13.315,71800,0.0,1.0
1997-12-11,25.25,26.5,23.5,25.5,53000,12.625,13.25,11.75,12.75,106000,0.0,1.0
1997-12-12,23.38,26.0,23.0,25.25,43700,11.69,13.0,11.5,12.625,87400,0.0,1.0
1997-12-15,23.25,24.0,22.75,24.0,19400,11.625,12.0,11.375,12.0,38800,0.0,1.0
1997-12-16,22.75,23.13,22.75,22.88,23500,11.375,11.565,11.375,11.44,47000,0.0,1.0
1997-12-17,25.0,25.0,23.5,24.13,21900,12.5,12.5,11.75,12.065,43800,0.0,1.0
1997-12-18,23.5,25.0,23.5,23.88,11600,11.75,12.5,11.75,11.94,23200,0.0,1.0
1997-12-19,24.5,25.25,23.5,23.5,12000,12.25,12.625,11.75,11.75,24000,0.0,1.0
1997-12-22,24.94,25.25,24.38,25.0,19000,12.47,12.625,12.19,12.5,38000,0.0,1.0
1997-12-23,25.0,25.5,24.25,24.25,26100,12.5,12.75,12.125,12.125,52200,0.0,1.0
1997-12-24,24.5,25.13,24.5,25.13,15000,12.25,12.565,12.25,12.565,30000,0.0,1.0
1997-12-26,25.13,25.13,24.5,24.5,1700,12.565,12.565,12.25,12.25,3400,0.0,1.0
1997-12-29,24.5,25.25,24.25,25.25,16500,12.25,12.625,12.125,12.625,33000,0.0,1.0
1997-12-30,24.88,25.38,23.25,24.5,78300,12.44,12.69,11.625,12.25,156600,0.0,1.0
1997-12-31,26.5,27.0,24.38,24.38,81800,13.25,13.5,12.19,12.19,163600,0.0,1.0
1998-01-02,25.75,26.88,25.75,26.88,8900,12.875,13.44,12.875,13.44,17800,0.0,1.0
1998-01-05,26.38,27.0,25.75,26.0,8500,13.19,13.5,12.875,13.0,17000,0.0,1.0
1998-01-06,26.25,26.25,25.5,25.5,3000,13.125,13.125,12.75,12.75,6000,0.0,1.0
1998-01-07,25.0,26.38,24.38,26.38,19900,12.5,13.19,12.19,13.19,39800,0.0,1.0
1998-01-08,24.25,25.0,24.25,24.63,18300,12.125,12.5,12.125,12.315,36600,0.0,1.0
1998-01-09,22.63,24.31,21.88,24.31,26400,11.315,12.155,10.94,12.155,52800,0.0,1.0
1998-01-12,21.38,22.25,21.0,21.5,12000,10.69,11.125,10.5,10.75,24000,0.0,1.0
1998-01-13,22.13,23.0,21.0,21.0,53000,11.065,11.5,10.5,10.5,106000,0.0,1.0
1998-01-14,22.5,23.13,22.0,23.13,59700,11.25,11.565,11.0,11.565,119400,0.0,1.0
1998-01-15,21.5,22.75,20.63,22.75,89100,10.75,11.375,10.315,11.375,178200,0.0,1.0
1998-01-16,22.13,22.13,21.38,21.5,84300,11.065,11.065,10.69,10.75,168600,0.0,1.0
1998-01-20,23.63,24.0,21.88,22.13,27000,11.815,12.0,10.94,11.065,54000,0.0,1.0
1998-01-21,23.5,24.25,22.88,24.0,13900,11.75,12.125,11.44,12.0,27800,0.0,1.0
1998-01-22,24.0,25.13,22.88,23.5,36000,12.0,12.565,11.44,11.75,72000,0.0,1.0
1998-01-23,24.0,24.5,23.13,23.5,32500,12.0,12.25,11.565,11.75,65000,0.0,1.0
1998-01-26,23.75,24.25,23.5,24.25,52100,11.875,12.125,11.75,12.125,104200,0.0,1.0
1998-01-27,24.38,24.75,23.75,23.75,60900,12.19,12.375,11.875,11.875,121800,0.0,1.0
1998-01-28,25.38,25.5,24.38,24.75,132500,12.69,12.75,12.19,12.375,265000,0.0,1.0
1998-01-29,24.81,25.75,24.75,25.5,169800,12.405,12.875,12.375,12.75,339600,0.0,1.0
1998-01-30,24.75,25.25,24.63,25.0,107500,12.375,12.625,12.315,12.5,215000,0.0,1.0
1998-02-02,25.25,25.5,24.13,24.75,282600,12.625,12.75,12.065,12.375,565200,0.0,1.0
1998-02-03,27.0,27.75,24.75,25.13,135300,13.5,13.875,12.375,12.565,270600,0.0,1.0
1998-02-04,27.75,28.75,26.25,27.5,152900,13.875,14.375,13.125,13.75,305800,0.0,1.0
1998-02-05,28.0,28.25,26.75,27.88,59400,14.0,14.125,13.375,13.94,118800,0.0,1.0
1998-02-06,26.0,28.0,25.75,28.0,73000,13.0,14.0,12.875,14.0,146000,0.0,1.0
1998-02-09,26.25,26.41,25.75,26.28,95400,13.125,13.205,12.875,13.14,190800,0.0,1.0
1998-02-10,26.0,26.13,26.0,26.13,82500,13.0,13.065,13.0,13.065,165000,0.0,1.0
1998-02-11,26.13,26.13,26.0,26.13,55800,13.065,13.065,13.0,13.065,111600,0.0,1.0
1998-02-12,27.0,27.0,26.0,26.0,70400,13.5,13.5,13.0,13.0,140800,0.0,1.0
1998-02-13,28.63,28.75,27.0,27.0,86600,14.315,14.375,13.5,13.5,173200,0.0,1.0
1998-02-17,28.13,28.63,28.0,28.0,39800,14.065,14.315,14.0,14.0,79600,0.0,1.0
1998-02-18,27.13,28.38,27.13,28.38,20100,13.565,14.19,13.565,14.19,40200,0.0,1.0
1998-02-19,26.38,27.75,25.5,27.75,60900,13.19,13.875,12.75,13.875,121800,0.0,1.0
1998-02-20,25.5,26.5,25.5,26.38,97700,12.75,13.25,12.75,13.19,195400,0.0,1.0
1998-02-23,28.0,28.0,25.5,26.0,58900,14.0,14.0,12.75,13.0,117800,0.0,1.0
1998-02-24,28.0,28.5,27.13,28.25,61100,14.0,14.25,13.565,14.125,122200,0.0,1.0
1998-02-25,28.25,28.75,28.0,28.25,40200,14.125,14.375,14.0,14.125,80400,0.0,1.0
1998-02-26,27.75,28.25,27.75,28.25,21000,13.875,14.125,13.875,14.125,42000,0.0,1.0
1998-02-27,29.38,29.38,28.25,28.38,56900,14.69,14.69,14.125,14.19,113800,0.0,1.0
1998-03-02,29.25,29.5,28.75,28.88,53500,14.625,14.75,14.375,14.44,107000,0.0,1.0
1998-03-03,30.75,30.75,29.13,29.13,143500,15.375,15.375,14.565,14.565,287000,0.0,1.0
1998-03-04,30.75,31.63,30.0,30.0,94400,15.375,15.815,15.0,15.0,188800,0.0,1.0
1998-03-05,29.0,31.13,29.0,30.75,94300,14.5,15.565,14.5,15.375,188600,0.0,1.0
1998-03-06,29.75,30.25,29.0,29.75,56800,14.875,15.125,14.5,14.875,113600,0.0,1.0
1998-03-09,30.13,30.13,28.5,29.0,71400,15.065,15.065,14.25,14.5,142800,0.0,1.0
1998-03-10,30.5,30.75,29.38,30.0,31500,15.25,15.375,14.69,15.0,63000,0.0,1.0
1998-03-11,30.75,31.75,30.38,31.0,15000,15.375,15.875,15.19,15.5,30000,0.0,1.0
1998-03-12,31.63,32.25,30.63,30.75,42900,15.815,16.125,15.315,15.375,85800,0.0,1.0
1998-03-13,32.13,32.25,31.38,32.25,5700,16.065,16.125,15.69,16.125,11400,0.0,1.0
1998-03-16,31.31,32.13,30.5,32.13,40700,15.655,16.065,15.25,16.065,81400,0.0,1.0
1998-03-17,29.75,31.13,28.25,31.0,55500,14.875,15.565,14.125,15.5,111000,0.0,1.0
1998-03-18,29.38,30.13,29.25,30.13,30700,14.69,15.065,14.625,15.065,61400,0.0,1.0
1998-03-19,28.94,30.0,28.94,30.0,28600,14.47,15.0,14.47,15.0,57200,0.0,1.0
1998-03-20,29.88,30.0,28.5,28.5,20700,14.94,15.0,14.25,14.25,41400,0.0,1.0
1998-03-23,29.5,30.0,28.88,29.0,15000,14.75,15.0,14.44,14.5,30000,0.0,1.0
1998-03-24,28.75,30.0,28.5,30.0,9200,14.375,15.0,14.25,15.0,18400,0.0,1.0
1998-03-25,29.25,29.75,28.25,29.63,6400,14.625,14.875,14.125,14.815,12800,0.0,1.0
1998-03-26,27.88,29.25,27.38,29.25,26900,13.94,14.625,13.69,14.625,53800,0.0,1.0
1998-03-27,27.0,28.38,26.88,27.38,20200,13.5,14.19,13.44,13.69,40400,0.0,1.0
1998-03-30,28.5,28.88,27.0,27.0,32800,14.25,14.44,13.5,13.5,65600,0.0,1.0
1998-03-31,29.63,30.13,28.5,28.5,39400,14.815,15.065,14.25,14.25,78800,0.0,1.0
1998-04-01,29.0,30.0,28.75,30.0,65900,14.5,15.0,14.375,15.0,131800,0.0,1.0
1998-04-02,28.25,29.5,28.25,29.5,12400,14.125,14.75,14.125,14.75,24800,0.0,1.0
1998-04-03,30.0,30.0,28.25,28.25,67800,15.0,15.0,14.125,14.125,135600,0.0,1.0
1998-04-06,29.25,30.13,29.25,30.13,104200,14.625,15.065,14.625,15.065,208400,0.0,1.0
1998-04-07,28.66,29.5,28.5,29.5,31400,14.33,14.75,14.25,14.75,62800,0.0,1.0
1998-04-08,29.0,29.38,28.5,28.5,16800,14.5,14.69,14.25,14.25,33600,0.0,1.0
1998-04-09,29.5,30.13,29.38,29.5,31600,14.75,15.065,14.69,14.75,63200,0.0,1.0
1998-04-13,29.25,30.13,29.0,29.75,26900,14.625,15.065,14.5,14.875,53800,0.0,1.0
1998-04-14,30.0,30.13,29.38,29.63,45000,15.0,15.065,14.69,14.815,90000,0.0,1.0
1998-04-15,32.0,32.5,29.75,30.38,109400,16.0,16.25,14.875,15.19,218800,0.0,1.0
1998-04-16,31.0,32.25,30.63,31.63,83700,15.5,16.125,15.315,15.815,167400,0.0,1.0
1998-04-17,30.0,31.0,29.38,31.0,25900,15.0,15.5,14.69,15.5,51800,0.0,1.0
1998-04-20,30.75,31.25,30.5,30.75,23400,15.375,15.625,15.25,15.375,46800,0.0,1.0
1998-04-21,31.38,31.38,29.13,31.38,64100,15.69,15.69,14.565,15.69,128200,0.0,1.0
1998-04-22,32.5,34.0,31.38,32.5,110800,16.25,17.0,15.69,16.25,221600,0.0,1.0
1998-04-23,32.84,33.0,31.88,32.5,49700,16.42,16.5,15.94,16.25,99400,0.0,1.0
1998-04-24,32.13,33.5,31.88,32.88,42300,16.065,16.75,15.94,16.44,84600,0.0,1.0
1998-04-27,32.0,33.0,31.38,32.5,154000,16.0,16.5,15.69,16.25,308000,0.0,1.0
1998-04-28,31.38,32.5,30.38,32.5,20100,15.69,16.25,15.19,16.25,40200,0.0,1.0
1998-04-29,31.5,31.5,30.75,31.13,20100,15.75,15.75,15.375,15.565,40200,0.0,1.0
1998-04-30,32.25,32.38,31.13,31.88,112000,16.125,16.19,15.565,15.94,224000,0.0,1.0
1998-05-01,33.25,35.0,32.25,32.25,157900,16.625,17.5,16.125,16.125,315800,0.0,1.0
1998-05-04,34.0,34.63,33.75,34.25,79800,17.0,17.315,16.875,17.125,159600,0.0,1.0
1998-05-05,33.25,34.0,33.0,33.5,35400,16.625,17.0,16.5,16.75,70800,0.0,1.0
1998-05-06,33.47,33.75,33.0,33.0,9800,16.735,16.875,16.5,16.5,19600,0.0,1.0
1998-05-07,33.0,33.75,32.25,33.0,34300,16.5,16.875,16.125,16.5,68600,0.0,1.0
1998-05-08,33.13,33.63,32.75,33.0,68800,16.565,16.815,16.375,16.5,137600,0.0,1.0
1998-05-11,34.13,34.25,33.5,33.63,12000,17.065,17.125,16.75,16.815,24000,0.0,1.0
1998-05-12,32.88,33.88,32.88,33.5,16900,16.44,16.94,16.44,16.75,33800,0.0,1.0
1998-05-13,32.0,33.88,32.0,33.88,18700,16.0,16.94,16.0,16.94,37400,0.0,1.0
1998-05-14,31.44,32.0,31.0,31.63,15600,15.72,16.0,15.5,15.815,31200,0.0,1.0
1998-05-15,30.0,31.75,28.88,31.38,32200,15.0,15.875,14.44,15.69,64400,0.0,1.0
1998-05-18,31.56,32.0,29.5,29.5,96600,15.78,16.0,14.75,14.75,193200,0.0,1.0
1998-05-19,31.5,32.13,31.38,31.38,9300,15.75,16.065,15.69,15.69,18600,0.0,1.0
1998-05-20,32.38,32.94,31.25,31.63,49400,16.19,16.47,15.625,15.815,98800,0.0,1.0
1998-05-21,33.75,34.5,32.5,32.88,28400,16.875,17.25,16.25,16.44,56800,0.0,1.0
1998-05-22,32.88,34.0,32.38,33.5,14800,16.44,17.0,16.19,16.75,29600,0.0,1.0
1998-05-26,31.5,32.88,31.5,32.88,10100,15.75,16.44,15.75,16.44,20200,0.0,1.0
1998-05-27,31.75,32.5,30.75,31.13,30700,15.875,16.25,15.375,15.565,61400,0.0,1.0
1998-05-28,33.13,33.75,31.75,31.75,54300,16.565,16.875,15.875,15.875,108600,0.0,1.0
1998-05-29,33.75,34.0,33.25,33.38,77000,16.875,17.0,16.625,16.69,154000,0.0,1.0
1998-06-01,33.88,33.88,33.0,33.75,9900,16.94,16.94,16.5,16.875,19800,0.0,1.0
1998-06-02,33.25,34.38,33.0,33.13,44900,16.625,17.19,16.5,16.565,89800,0.0,1.0
1998-06-03,32.13,33.75,32.13,33.0,24900,16.065,16.875,16.065,16.5,49800,0.0,1.0
1998-06-04,31.5,33.0,31.0,33.0,35900,15.75,16.5,15.5,16.5,71800,0.0,1.0
1998-06-05,31.0,31.63,30.5,31.5,141600,15.5,15.815,15.25,15.75,283200,0.0,1.0
1998-06-08,31.81,32.0,31.0,31.0,57100,15.905,16.0,15.5,15.5,114200,0.0,1.0
1998-06-09,31.69,32.0,31.25,31.25,3700,15.845,16.0,15.625,15.625,7400,0.0,1.0
1998-06-10,31.69,31.69,31.69,31.69,5700,15.845,15.845,15.845,15.845,11400,0.0,1.0
1998-06-11,31.78,32.44,31.0,31.63,32100,15.89,16.22,15.5,15.815,64200,0.0,1.0
1998-06-12,32.38,32.75,31.0,32.63,21300,16.19,16.375,15.5,16.315,42600,0.0,1.0
1998-06-15,32.13,33.5,32.13,32.25,85000,16.065,16.75,16.065,16.125,170000,0.0,1.0
1998-06-16,32.38,33.38,32.38,33.38,6700,16.19,16.69,16.19,16.69,13400,0.0,1.0
1998-06-17,32.63,33.44,32.38,33.44,40100,16.315,16.72,16.19,16.72,80200,0.0,1.0
1998-06-18,31.38,33.13,31.25,33.13,114900,15.69,16.565,15.625,16.565,229800,0.0,1.0
1998-06-19,30.25,31.63,28.63,31.13,173400,15.125,15.815,14.315,15.565,346800,0.0,1.0
1998-06-22,30.63,31.63,30.0,30.0,99300,15.315,15.815,15.0,15.0,198600,0.0,1.0
1998-06-23,31.75,32.25,31.25,31.5,49000,15.875,16.125,15.625,15.75,98000,0.0,1.0
1998-06-24,33.25,33.25,31.5,31.5,44900,16.625,16.625,15.75,15.75,89800,0.0,1.0
1998-06-25,34.0,34.13,33.0,33.0,52500,17.0,17.065,16.5,16.5,105000,0.0,1.0
1998-06-26,33.63,34.0,33.0,33.0,46500,16.815,17.0,16.5,16.5,93000,0.0,1.0
1998-06-29,34.75,34.75,33.38,33.75,37200,17.375,17.375,16.69,16.875,74400,0.0,1.0
1998-06-30,34.94,36.38,34.75,35.0,60600,17.47,18.19,17.375,17.5,121200,0.0,1.0
1998-07-01,36.13,36.25,34.75,35.25,113000,18.065,18.125,17.375,17.625,226000,0.0,1.0
1998-07-02,36.5,38.13,36.0,36.5,105800,18.25,19.065,18.0,18.25,211600,0.0,1.0
1998-07-06,35.75,37.25,34.88,36.5,90600,17.875,18.625,17.44,18.25,181200,0.0,1.0
1998-07-07,35.0,36.25,35.0,35.75,18800,17.5,18.125,17.5,17.875,37600,0.0,1.0
1998-07-08,36.38,37.0,35.75,36.5,33100,18.19,18.5,17.875,18.25,66200,0.0,1.0
1998-07-09,36.13,36.88,35.0,35.75,25000,18.065,18.44,17.5,17.875,50000,0.0,1.0
1998-07-10,35.88,36.13,34.94,36.13,4000,17.94,18.065,17.47,18.065,8000,0.0,1.0
1998-07-13,35.5,36.13,35.5,36.13,700,17.75,18.065,17.75,18.065,1400,0.0,1.0
1998-07-14,35.63,36.25,35.63,35.63,10700,17.815,18.125,17.815,17.815,21400,0.0,1.0
1998-07-15,35.88,36.63,35.63,35.63,25400,17.94,18.315,17.815,17.815,50800,0.0,1.0
1998-07-16,36.75,37.31,35.63,35.75,231200,18.375,18.655,17.815,17.875,462400,0.0,1.0
1998-07-17,35.63,37.25,35.63,37.0,53800,17.815,18.625,17.815,18.5,107600,0.0,1.0
1998-07-20,36.75,36.75,35.63,36.25,21400,18.375,18.375,17.815,18.125,42800,0.0,1.0
1998-07-21,36.38,37.13,35.63,35.63,28700,18.19,18.565,17.815,17.815,57400,0.0,1.0
1998-07-22,36.5,37.13,36.13,36.75,74300,18.25,18.565,18.065,18.375,148600,0.0,1.0
1998-07-23,36.63,37.75,36.38,36.88,146500,18.315,18.875,18.19,18.44,293000,0.0,1.0
1998-07-24,36.13,36.81,36.13,36.63,23300,18.065,18.405,18.065,18.315,46600,0.0,1.0
1998-07-27,36.0,37.0,35.88,36.13,57400,18.0,18.5,17.94,18.065,114800,0.0,1.0
1998-07-28,35.13,35.94,35.13,35.38,64400,17.565,17.97,17.565,17.69,128800,0.0,1.0
1998-07-29,36.0,36.38,35.0,36.13,21100,18.0,18.19,17.5,18.065,42200,0.0,1.0
1998-07-30,36.5,37.63,35.38,35.38,51400,18.25,18.815,17.69,17.69,102800,0.0,1.0
1998-07-31,35.88,37.5,35.88,37.5,18600,17.94,18.75,17.94,18.75,37200,0.0,1.0
1998-08-03,34.06,37.0,34.0,35.75,30800,17.03,18.5,17.0,17.875,61600,0.0,1.0
1998-08-04,33.88,34.63,33.5,34.63,53900,16.94,17.315,16.75,17.315,107800,0.0,1.0
1998-08-05,34.5,34.5,32.25,33.75,35700,17.25,17.25,16.125,16.875,71400,0.0,1.0
1998-08-06,34.0,35.25,33.38,34.13,50400,17.0,17.625,16.69,17.065,100800,0.0,1.0
1998-08-07,34.03,35.0,34.0,34.0,29800,17.015,17.5,17.0,17.0,59600,0.0,1.0
1998-08-10,34.75,35.5,33.81,34.0,7600,17.375,17.75,16.905,17.0,15200,0.0,1.0
1998-08-11,33.38,34.0,32.0,34.0,71600,16.69,17.0,16.0,17.0,143200,0.0,1.0
1998-08-12,34.63,34.63,32.0,34.0,53000,17.315,17.315,16.0,17.0,106000,0.0,1.0
1998-08-13,34.25,34.25,33.13,33.5,18300,17.125,17.125,16.565,16.75,36600,0.0,1.0
1998-08-14,33.5,34.25,33.0,34.0,32300,16.75,17.125,16.5,17.0,64600,0.0,1.0
1998-08-17,35.13,35.38,32.0,33.0,61700,17.565,17.69,16.0,16.5,123400,0.0,1.0
1998-08-18,35.06,36.0,34.13,34.13,15700,17.53,18.0,17.065,17.065,31400,0.0,1.0
1998-08-19,35.0,36.0,34.25,36.0,6400,17.5,18.0,17.125,18.0,12800,0.0,1.0
1998-08-20,34.0,34.75,33.75,34.5,10000,17.0,17.375,16.875,17.25,20000,0.0,1.0
1998-08-21,34.13,34.75,32.88,34.75,11800,17.065,17.375,16.44,17.375,23600,0.0,1.0
1998-08-24,32.75,34.0,32.75,33.63,14300,16.375,17.0,16.375,16.815,28600,0.0,1.0
1998-08-25,33.13,33.75,32.88,33.75,14000,16.565,16.875,16.44,16.875,28000,0.0,1.0
1998-08-26,33.19,33.19,32.0,32.5,18100,16.595,16.595,16.0,16.25,36200,0.0,1.0
1998-08-27,33.0,33.5,31.13,32.0,70800,16.5,16.75,15.565,16.0,141600,0.0,1.0
1998-08-28,32.06,33.13,31.88,32.06,48800,16.03,16.565,15.94,16.03,97600,0.0,1.0
1998-08-31,32.25,33.0,31.5,32.0,109300,16.125,16.5,15.75,16.0,218600,0.0,1.0
1998-09-01,33.0,33.0,31.63,32.0,65900,16.5,16.5,15.815,16.0,131800,0.0,1.0
1998-09-02,32.5,33.75,32.25,32.25,9700,16.25,16.875,16.125,16.125,19400,0.0,1.0
1998-09-03,32.38,32.75,32.38,32.5,48400,16.19,16.375,16.19,16.25,96800,0.0,1.0
1998-09-04,32.25,32.75,32.0,32.75,41700,16.125,16.375,16.0,16.375,83400,0.0,1.0
1998-09-08,36.5,36.5,33.0,33.25,105400,18.25,18.25,16.5,16.625,210800,0.0,1.0
1998-09-09,36.38,36.75,35.63,35.63,81600,18.19,18.375,17.815,17.815,163200,0.0,1.0
1998-09-10,36.19,36.63,35.0,36.0,51900,18.095,18.315,17.5,18.0,103800,0.0,1.0
1998-09-11,37.5,37.5,36.19,36.25,38500,18.75,18.75,18.095,18.125,77000,0.0,1.0
1998-09-14,37.63,39.5,37.5,37.5,84600,18.815,19.75,18.75,18.75,169200,0.0,1.0
1998-09-15,37.75,38.0,37.13,38.0,43500,18.875,19.0,18.565,19.0,87000,0.0,1.0
1998-09-16,37.0,37.88,37.0,37.88,42600,18.5,18.94,18.5,18.94,85200,0.0,1.0
1998-09-17,35.0,37.0,34.25,37.0,90400,17.5,18.5,17.125,18.5,180800,0.0,1.0
1998-09-18,35.0,36.0,34.13,35.75,70700,17.5,18.0,17.065,17.875,141400,0.0,1.0
1998-09-21,34.0,34.72,33.75,34.0,28200,17.0,17.36,16.875,17.0,56400,0.0,1.0
1998-09-22,34.75,35.0,33.88,35.0,124800,17.375,17.5,16.94,17.5,249600,0.0,1.0
1998-09-23,34.88,36.13,34.5,34.75,37200,17.44,18.065,17.25,17.375,74400,0.0,1.0
1998-09-24,35.5,36.0,34.88,35.59,36400,17.75,18.0,17.44,17.795,72800,0.0,1.0
1998-09-25,35.38,35.88,34.88,35.0,15600,17.69,17.94,17.44,17.5,31200,0.0,1.0
1998-09-28,35.94,36.0,34.88,36.0,11400,17.97,18.0,17.44,18.0,22800,0.0,1.0
1998-09-29,36.25,36.25,34.88,34.88,23700,18.125,18.125,17.44,17.44,47400,0.0,1.0
1998-09-30,37.0,37.0,35.06,36.25,31400,18.5,18.5,17.53,18.125,62800,0.0,1.0
1998-10-01,35.38,36.31,35.13,36.0,14400,17.69,18.155,17.565,18.0,28800,0.0,1.0
1998-10-02,32.75,36.0,32.13,36.0,113500,16.375,18.0,16.065,18.0,227000,0.0,1.0
1998-10-05,28.0,32.63,27.5,31.5,188200,14.0,16.315,13.75,15.75,376400,0.0,1.0
1998-10-06,25.0,27.25,24.5,26.0,169900,12.5,13.625,12.25,13.0,339800,0.0,1.0
1998-10-07,25.13,25.5,24.75,24.75,230200,12.565,12.75,12.375,12.375,460400,0.0,1.0
1998-10-08,22.63,25.25,22.38,24.63,157400,11.315,12.625,11.19,12.315,314800,0.0,1.0
1998-10-09,23.0,23.88,22.25,23.0,21400,11.5,11.94,11.125,11.5,42800,0.0,1.0
1998-10-12,25.5,26.5,24.88,26.0,25100,12.75,13.25,12.44,13.0,50200,0.0,1.0
1998-10-13,26.0,26.38,25.0,26.0,4000,13.0,13.19,12.5,13.0,8000,0.0,1.0
1998-10-14,26.88,26.88,25.34,26.38,3700,13.44,13.44,12.67,13.19,7400,0.0,1.0
1998-10-15,26.5,27.13,26.0,26.0,20400,13.25,13.565,13.0,13.0,40800,0.0,1.0
1998-10-16,32.0,32.73,26.13,26.13,169800,16.0,16.365,13.065,13.065,339600,0.0,1.0
1998-10-19,32.25,33.0,30.5,30.88,114200,16.125,16.5,15.25,15.44,228400,0.0,1.0
1998-10-20,31.5,33.88,31.38,33.0,46300,15.75,16.94,15.69,16.5,92600,0.0,1.0
1998-10-21,30.63,31.0,29.38,31.0,64600,15.315,15.5,14.69,15.5,129200,0.0,1.0
1998-10-22,29.94,30.13,29.13,30.0,59700,14.97,15.065,14.565,15.0,119400,0.0,1.0
1998-10-23,30.5,30.5,29.88,30.5,13400,15.25,15.25,14.94,15.25,26800,0.0,1.0
1998-10-26,31.25,31.75,29.0,30.75,18000,15.625,15.875,14.5,15.375,36000,0.0,1.0
1998-10-27,32.0,33.0,31.25,31.25,15300,16.0,16.5,15.625,15.625,30600,0.0,1.0
1998-10-28,32.75,33.0,31.31,32.0,40700,16.375,16.5,15.655,16.0,81400,0.0,1.0
1998-10-29,32.13,32.75,32.0,32.25,16000,16.065,16.375,16.0,16.125,32000,0.0,1.0
1998-10-30,34.0,34.0,32.5,32.75,128100,17.0,17.0,16.25,16.375,256200,0.0,1.0
1998-11-02,35.25,35.63,33.38,33.88,55400,17.625,17.815,16.69,16.94,110800,0.0,1.0
1998-11-03,34.38,35.5,33.88,35.5,57500,17.19,17.75,16.94,17.75,115000,0.0,1.0
1998-11-04,34.5,35.5,34.0,35.0,29600,17.25,17.75,17.0,17.5,59200,0.0,1.0
1998-11-05,35.0,35.75,34.31,34.75,6900,17.5,17.875,17.155,17.375,13800,0.0,1.0
1998-11-06,35.13,35.5,35.13,35.25,5100,17.565,17.75,17.565,17.625,10200,0.0,1.0
1998-11-09,35.13,35.25,34.13,34.63,20500,17.565,17.625,17.065,17.315,41000,0.0,1.0
1998-11-10,35.25,35.5,34.75,35.5,16100,17.625,17.75,17.375,17.75,32200,0.0,1.0
1998-11-11,36.75,36.94,35.5,36.0,32500,18.375,18.47,17.75,18.0,65000,0.0,1.0
1998-11-12,36.5,37.0,36.25,36.25,88400,18.25,18.5,18.125,18.125,176800,0.0,1.0
1998-11-13,36.25,37.5,36.0,36.25,8200,18.125,18.75,18.0,18.125,16400,0.0,1.0
1998-11-16,35.88,36.97,35.88,36.63,53300,17.94,18.485,17.94,18.315,106600,0.0,1.0
1998-11-17,35.75,36.0,35.75,35.88,10300,17.875,18.0,17.875,17.94,20600,0.0,1.0
1998-11-18,36.0,36.88,35.88,36.0,7000,18.0,18.44,17.94,18.0,14000,0.0,1.0
1998-11-19,37.5,38.5,36.13,36.88,87100,18.75,19.25,18.065,18.44,174200,0.0,1.0
1998-11-20,36.75,37.13,36.75,37.0,36100,18.375,18.565,18.375,18.5,72200,0.0,1.0
1998-11-23,36.63,37.0,36.63,37.0,6900,18.315,18.5,18.315,18.5,13800,0.0,1.0
1998-11-24,36.5,37.75,36.5,37.0,65400,18.25,18.875,18.25,18.5,130800,0.0,1.0
1998-11-25,36.5,36.5,36.5,36.5,39400,18.25,18.25,18.25,18.25,78800,0.0,1.0
1998-11-27,35.5,35.5,35.5,35.5,200,17.75,17.75,17.75,17.75,400,0.0,1.0
1998-11-30,35.56,36.63,35.38,35.38,20300,17.78,18.315,17.69,17.69,40600,0.0,1.0
1998-12-01,35.25,35.75,34.38,35.0,15500,17.625,17.875,17.19,17.5,31000,0.0,1.0
1998-12-02,35.38,35.5,34.63,34.75,12000,17.69,17.75,17.315,17.375,24000,0.0,1.0
1998-12-03,34.75,35.75,34.38,34.5,20600,17.375,17.875,17.19,17.25,41200,0.0,1.0
1998-12-04,33.81,34.5,33.5,34.5,35600,16.905,17.25,16.75,17.25,71200,0.0,1.0
1998-12-07,32.63,34.13,32.25,33.63,29100,16.315,17.065,16.125,16.815,58200,0.0,1.0
1998-12-08,31.13,32.63,31.0,32.25,16800,15.565,16.315,15.5,16.125,33600,0.0,1.0
1998-12-09,32.44,32.5,31.13,32.0,141000,16.22,16.25,15.565,16.0,282000,0.0,1.0
1998-12-10,34.69,34.69,32.63,32.75,38500,17.345,17.345,16.315,16.375,77000,0.0,1.0
1998-12-11,34.0,34.5,33.75,33.75,71500,17.0,17.25,16.875,16.875,143000,0.0,1.0
1998-12-14,33.25,34.19,33.13,33.88,3900,16.625,17.095,16.565,16.94,7800,0.0,1.0
1998-12-15,32.25,33.75,32.25,33.38,34300,16.125,16.875,16.125,16.69,68600,0.0,1.0
1998-12-16,31.75,32.5,29.88,32.06,253700,15.875,16.25,14.94,16.03,507400,0.0,1.0
1998-12-17,31.88,31.88,31.25,31.75,229200,15.94,15.94,15.625,15.875,458400,0.0,1.0
1998-12-18,31.56,33.25,31.5,32.19,37200,15.78,16.625,15.75,16.095,74400,0.0,1.0
1998-12-21,30.5,32.5,29.0,31.5,82900,15.25,16.25,14.5,15.75,165800,0.0,1.0
1998-12-22,31.63,31.63,29.75,29.75,19900,15.815,15.815,14.875,14.875,39800,0.0,1.0
1998-12-23,32.0,32.25,31.5,31.5,50700,16.0,16.125,15.75,15.75,101400,0.0,1.0
1998-12-24,31.25,31.75,30.88,31.75,8700,15.625,15.875,15.44,15.875,17400,0.0,1.0
1998-12-28,31.75,33.0,31.5,32.13,45700,15.875,16.5,15.75,16.065,91400,0.0,1.0
1998-12-29,33.0,33.0,31.88,32.0,73400,16.5,16.5,15.94,16.0,146800,0.0,1.0
1998-12-30,32.63,33.13,32.5,33.13,133700,16.315,16.565,16.25,16.565,267400,0.0,1.0
1998-12-31,34.5,35.0,33.88,34.0,139100,17.25,17.5,16.94,17.0,278200,0.0,1.0
1999-01-04,33.25,34.13,31.75,31.75,14500,16.625,17.065,15.875,15.875,29000,0.0,1.0
1999-01-05,33.13,34.0,33.13,34.0,20100,16.565,17.0,16.565,17.0,40200,0.0,1.0
1999-01-06,34.0,34.75,32.63,34.0,48600,17.0,17.375,16.315,17.0,97200,0.0,1.0
1999-01-07,33.13,35.0,33.0,34.75,15900,16.565,17.5,16.5,17.375,31800,0.0,1.0
1999-01-08,31.38,34.25,31.38,33.0,23700,15.69,17.125,15.69,16.5,47400,0.0,1.0
1999-01-11,32.25,32.63,31.25,31.25,47300,16.125,16.315,15.625,15.625,94600,0.0,1.0
1999-01-12,31.75,32.5,31.75,31.75,44600,15.875,16.25,15.875,15.875,89200,0.0,1.0
1999-01-13,31.0,32.25,29.63,30.13,11800,15.5,16.125,14.815,15.065,23600,0.0,1.0
1999-01-14,32.0,32.5,31.63,31.63,5300,16.0,16.25,15.815,15.815,10600,0.0,1.0
1999-01-15,33.0,33.0,31.63,31.63,8000,16.5,16.5,15.815,15.815,16000,0.0,1.0
1999-01-19,33.0,33.25,32.38,32.38,7100,16.5,16.625,16.19,16.19,14200,0.0,1.0
1999-01-20,33.81,34.5,33.0,33.0,100000,16.905,17.25,16.5,16.5,200000,0.0,1.0
1999-01-21,34.5,34.5,33.25,33.25,16800,17.25,17.25,16.625,16.625,33600,0.0,1.0
1999-01-22,36.69,37.38,34.25,34.69,87200,18.345,18.69,17.125,17.345,174400,0.0,1.0
1999-01-25,38.5,39.0,36.0,36.25,142700,19.25,19.5,18.0,18.125,285400,0.0,1.0
1999-01-26,37.25,39.25,36.69,38.5,125100,18.625,19.625,18.345,19.25,250200,0.0,1.0
1999-01-27,36.88,38.0,36.5,37.0,72300,18.44,19.0,18.25,18.5,144600,0.0,1.0
1999-01-28,36.5,36.75,35.5,36.75,34800,18.25,18.375,17.75,18.375,69600,0.0,1.0
1999-01-29,36.88,37.0,35.38,36.0,27600,18.44,18.5,17.69,18.0,55200,0.0,1.0
1999-02-01,36.25,37.0,35.5,35.75,47800,18.125,18.5,17.75,17.875,95600,0.0,1.0
1999-02-02,35.38,36.5,35.0,35.63,73500,17.69,18.25,17.5,17.815,147000,0.0,1.0
1999-02-03,35.88,35.88,34.56,35.0,27700,17.94,17.94,17.28,17.5,55400,0.0,1.0
1999-02-04,36.31,36.88,35.0,35.88,34800,18.155,18.44,17.5,17.94,69600,0.0,1.0
1999-02-05,34.88,36.25,34.88,35.63,2700,17.44,18.125,17.44,17.815,5400,0.0,1.0
1999-02-08,32.88,35.0,32.88,35.0,92100,16.44,17.5,16.44,17.5,184200,0.0,1.0
1999-02-09,31.5,32.75,31.5,32.63,22600,15.75,16.375,15.75,16.315,45200,0.0,1.0
1999-02-10,32.5,32.63,31.5,31.5,13600,16.25,16.315,15.75,15.75,27200,0.0,1.0
1999-02-11,32.31,32.63,32.0,32.63,83700,16.155,16.315,16.0,16.315,167400,0.0,1.0
1999-02-12,32.09,32.88,32.0,32.88,3900,16.045,16.44,16.0,16.44,7800,0.0,1.0
1999-02-16,31.88,33.25,31.5,32.88,12400,15.94,16.625,15.75,16.44,24800,0.0,1.0
1999-02-17,31.75,32.0,31.38,31.38,14000,15.875,16.0,15.69,15.69,28000,0.0,1.0
1999-02-18,32.63,33.75,31.75,32.25,21000,16.315,16.875,15.875,16.125,42000,0.0,1.0
1999-02-19,32.5,33.75,32.38,33.75,6300,16.25,16.875,16.19,16.875,12600,0.0,1.0
1999-02-22,32.38,33.13,31.88,33.13,6900,16.19,16.565,15.94,16.565,13800,0.0,1.0
1999-02-23,33.25,33.25,32.0,32.0,30300,16.625,16.625,16.0,16.0,60600,0.0,1.0
1999-02-24,34.38,34.75,33.0,33.5,15600,17.19,17.375,16.5,16.75,31200,0.0,1.0
1999-02-25,36.13,36.5,34.0,34.19,30800,18.065,18.25,17.0,17.095,61600,0.0,1.0
1999-02-26,35.5,36.13,35.38,36.13,61600,17.75,18.065,17.69,18.065,123200,0.0,1.0
1999-03-01,35.5,35.66,35.25,35.5,105600,17.75,17.83,17.625,17.75,211200,0.0,1.0
1999-03-02,37.0,37.0,35.25,35.5,33000,18.5,18.5,17.625,17.75,66000,0.0,1.0
1999-03-03,35.0,35.5,35.0,35.5,7200,17.5,17.75,17.5,17.75,14400,0.0,1.0
1999-03-04,35.38,37.0,35.0,35.0,13500,17.69,18.5,17.5,17.5,27000,0.0,1.0
1999-03-05,33.5,36.44,32.88,36.44,250400,16.75,18.22,16.44,18.22,500800,0.0,1.0
1999-03-08,32.63,33.31,31.38,33.25,63100,16.315,16.655,15.69,16.625,126200,0.0,1.0
1999-03-09,31.75,32.5,31.38,32.38,27700,15.875,16.25,15.69,16.19,55400,0.0,1.0
1999-03-10,32.13,32.88,31.75,31.75,35600,16.065,16.44,15.875,15.875,71200,0.0,1.0
1999-03-11,31.88,32.13,31.63,32.13,41300,15.94,16.065,15.815,16.065,82600,0.0,1.0
1999-03-12,30.75,31.88,30.75,31.75,90600,15.375,15.94,15.375,15.875,181200,0.0,1.0
1999-03-15,29.25,30.63,28.0,30.63,31600,14.625,15.315,14.0,15.315,63200,0.0,1.0
1999-03-16,28.5,29.38,28.0,29.38,47100,14.25,14.69,14.0,14.69,94200,0.0,1.0
1999-03-17,28.31,29.0,28.06,28.13,10800,14.155,14.5,14.03,14.065,21600,0.0,1.0
1999-03-18,25.63,28.56,25.13,28.56,198700,12.815,14.28,12.565,14.28,397400,0.0,1.0
1999-03-19,23.94,25.56,23.81,25.5,183300,11.97,12.78,11.905,12.75,366600,0.0,1.0
1999-03-22,24.0,24.25,23.81,24.25,312700,12.0,12.125,11.905,12.125,625400,0.0,1.0
1999-03-23,24.5,24.63,23.69,24.0,237900,12.25,12.315,11.845,12.0,475800,0.0,1.0
1999-03-24,24.5,24.88,24.25,24.38,57800,12.25,12.44,12.125,12.19,115600,0.0,1.0
1999-03-25,25.38,25.38,24.5,24.5,156100,12.69,12.69,12.25,12.25,312200,0.0,1.0
1999-03-26,25.13,25.38,24.81,25.13,37600,12.565,12.69,12.405,12.565,75200,0.0,1.0
1999-03-29,25.25,25.75,25.0,25.0,150800,12.625,12.875,12.5,12.5,301600,0.0,1.0
1999-03-30,26.0,26.25,25.5,25.5,12800,13.0,13.125,12.75,12.75,25600,0.0,1.0
1999-03-31,25.63,26.63,25.63,26.38,53900,12.815,13.315,12.815,13.19,107800,0.0,1.0
1999-04-01,24.75,26.13,24.5,25.63,65300,12.375,13.065,12.25,12.815,130600,0.0,1.0
1999-04-05,25.0,25.13,24.5,24.5,115700,12.5,12.565,12.25,12.25,231400,0.0,1.0
1999-04-06,24.44,25.0,24.44,25.0,18200,12.22,12.5,12.22,12.5,36400,0.0,1.0
1999-04-07,23.94,24.75,23.94,24.75,22300,11.97,12.375,11.97,12.375,44600,0.0,1.0
1999-04-08,22.0,24.38,21.63,24.38,161300,11.0,12.19,10.815,12.19,322600,0.0,1.0
1999-04-09,21.88,22.13,21.75,22.13,185800,10.94,11.065,10.875,11.065,371600,0.0,1.0
1999-04-12,21.94,22.25,21.69,22.25,177300,10.97,11.125,10.845,11.125,354600,0.0,1.0
1999-04-13,21.56,22.25,21.31,22.25,100700,10.78,11.125,10.655,11.125,201400,0.0,1.0
1999-04-14,21.56,21.88,21.5,21.56,182200,10.78,10.94,10.75,10.78,364400,0.0,1.0
1999-04-15,21.88,21.88,21.5,21.88,89800,10.94,10.94,10.75,10.94,179600,0.0,1.0
1999-04-16,23.38,24.88,21.5,21.56,145700,11.69,12.44,10.75,10.78,291400,0.0,1.0
1999-04-19,23.38,24.5,23.13,23.88,190500,11.69,12.25,11.565,11.94,381000,0.0,1.0
1999-04-20,22.25,24.25,22.0,24.25,30300,11.125,12.125,11.0,12.125,60600,0.0,1.0
1999-04-21,23.25,24.0,22.13,22.13,149200,11.625,12.0,11.065,11.065,298400,0.0,1.0
1999-04-22,22.88,26.38,22.75,24.0,86200,11.44,13.19,11.375,12.0,172400,0.0,1.0
1999-04-23,24.5,25.13,22.75,22.75,59100,12.25,12.565,11.375,11.375,118200,0.0,1.0
1999-04-26,25.0,26.0,24.5,24.5,60100,12.5,13.0,12.25,12.25,120200,0.0,1.0
1999-04-27,25.25,25.38,24.5,24.81,88900,12.625,12.69,12.25,12.405,177800,0.0,1.0
1999-04-28,27.0,27.25,25.19,25.38,87400,13.5,13.625,12.595,12.69,174800,0.0,1.0
1999-04-29,28.5,31.25,26.5,26.5,119800,14.25,15.625,13.25,13.25,239600,0.0,1.0
1999-04-30,30.31,31.5,28.75,28.75,105000,15.155,15.75,14.375,14.375,210000,0.0,1.0
1999-05-03,31.88,33.44,30.88,30.88,165500,15.94,16.72,15.44,15.44,331000,0.0,1.0
1999-05-04,30.94,32.19,30.88,32.0,79600,15.47,16.095,15.44,16.0,159200,0.0,1.0
1999-05-05,28.81,30.75,28.44,30.75,86600,14.405,15.375,14.22,15.375,173200,0.0,1.0
1999-05-06,28.88,29.06,28.88,29.06,5500,14.44,14.53,14.44,14.53,11000,0.0,1.0
1999-05-07,28.25,29.13,28.25,29.13,3200,14.125,14.565,14.125,14.565,6400,0.0,1.0
1999-05-10,28.25,28.81,28.19,28.81,9400,14.125,14.405,14.095,14.405,18800,0.0,1.0
1999-05-11,28.0,29.0,28.0,28.5,111400,14.0,14.5,14.0,14.25,222800,0.0,1.0
1999-05-12,27.94,28.25,27.88,28.13,18400,13.97,14.125,13.94,14.065,36800,0.0,1.0
1999-05-13,28.13,28.25,27.94,27.94,11500,14.065,14.125,13.97,13.97,23000,0.0,1.0
1999-05-14,27.94,28.13,27.81,28.0,30500,13.97,14.065,13.905,14.0,61000,0.0,1.0
1999-05-17,27.69,27.88,27.5,27.75,35800,13.845,13.94,13.75,13.875,71600,0.0,1.0
1999-05-18,27.13,27.75,27.13,27.25,10500,13.565,13.875,13.565,13.625,21000,0.0,1.0
1999-05-19,26.75,27.38,26.75,27.0,7200,13.375,13.69,13.375,13.5,14400,0.0,1.0
1999-05-20,27.0,27.63,26.25,26.75,16700,13.5,13.815,13.125,13.375,33400,0.0,1.0
1999-05-21,26.5,27.63,26.5,26.63,24300,13.25,13.815,13.25,13.315,48600,0.0,1.0
1999-05-24,27.63,27.63,27.0,27.5,22600,13.815,13.815,13.5,13.75,45200,0.0,1.0
1999-05-25,26.88,27.63,26.38,27.38,47600,13.44,13.815,13.19,13.69,95200,0.0,1.0
1999-05-26,26.56,27.38,26.5,27.31,9500,13.28,13.69,13.25,13.655,19000,0.0,1.0
1999-05-27,26.0,26.5,25.5,26.5,116300,13.0,13.25,12.75,13.25,232600,0.0,1.0
1999-05-28,25.63,26.25,25.63,26.25,56000,12.815,13.125,12.815,13.125,112000,0.0,1.0
1999-06-01,26.25,26.25,25.5,25.5,19800,13.125,13.125,12.75,12.75,39600,0.0,1.0
1999-06-02,26.5,26.63,25.75,26.56,23400,13.25,13.315,12.875,13.28,46800,0.0,1.0
1999-06-03,26.13,26.63,25.75,26.63,85300,13.065,13.315,12.875,13.315,170600,0.0,1.0
1999-06-04,26.13,26.25,25.5,25.5,28600,13.065,13.125,12.75,12.75,57200,0.0,1.0
1999-06-07,25.88,26.25,25.88,26.13,38400,12.94,13.125,12.94,13.065,76800,0.0,1.0
1999-06-08,25.13,25.88,25.0,25.75,33100,12.565,12.94,12.5,12.875,66200,0.0,1.0
1999-06-09,24.25,25.0,24.0,25.0,114000,12.125,12.5,12.0,12.5,228000,0.0,1.0
1999-06-10,24.13,24.63,23.75,24.25,165400,12.065,12.315,11.875,12.125,330800,0.0,1.0
1999-06-11,23.75,24.0,23.44,23.88,44600,11.875,12.0,11.72,11.94,89200,0.0,1.0
1999-06-14,23.81,24.13,23.25,23.81,96100,11.905,12.065,11.625,11.905,192200,0.0,1.0
1999-06-15,23.56,23.63,23.47,23.63,375500,11.78,11.815,11.735,11.815,751000,0.0,1.0
1999-06-16,24.13,24.13,23.88,24.0,22100,12.065,12.065,11.94,12.0,44200,0.0,1.0
1999-06-17,23.38,24.13,23.38,24.0,63200,11.69,12.065,11.69,12.0,126400,0.0,1.0
1999-06-18,23.63,23.75,23.38,23.56,85500,11.815,11.875,11.69,11.78,171000,0.0,1.0
1999-06-21,23.63,23.75,23.38,23.75,61200,11.815,11.875,11.69,11.875,122400,0.0,1.0
1999-06-22,22.88,23.63,22.88,23.38,166200,11.44,11.815,11.44,11.69,332400,0.0,1.0
1999-06-23,22.38,23.25,22.31,23.25,65100,11.19,11.625,11.155,11.625,130200,0.0,1.0
1999-06-24,22.63,23.13,22.25,22.63,128700,11.315,11.565,11.125,11.315,257400,0.0,1.0
1999-06-25,23.0,23.25,22.63,22.63,272000,11.5,11.625,11.315,11.315,544000,0.0,1.0
1999-06-28,24.88,25.25,23.13,23.13,86600,12.44,12.625,11.565,11.565,173200,0.0,1.0
1999-06-29,26.0,26.0,23.13,24.75,42500,13.0,13.0,11.565,12.375,85000,0.0,1.0
1999-06-30,26.13,27.13,25.88,26.25,49600,13.065,13.565,12.94,13.125,99200,0.0,1.0
1999-07-01,28.0,28.0,26.25,27.13,43000,14.0,14.0,13.125,13.565,86000,0.0,1.0
1999-07-02,27.0,28.0,26.88,28.0,44300,13.5,14.0,13.44,14.0,88600,0.0,1.0
1999-07-06,28.75,29.38,27.06,27.06,83300,14.375,14.69,13.53,13.53,166600,0.0,1.0
1999-07-07,25.5,29.0,24.88,29.0,77400,12.75,14.5,12.44,14.5,154800,0.0,1.0
1999-07-08,28.0,28.13,25.5,25.88,79100,14.0,14.065,12.75,12.94,158200,0.0,1.0
1999-07-09,28.13,28.13,27.75,28.0,77700,14.065,14.065,13.875,14.0,155400,0.0,1.0
1999-07-12,28.5,28.63,27.75,27.75,35000,14.25,14.315,13.875,13.875,70000,0.0,1.0
1999-07-13,28.88,28.88,28.31,28.75,47200,14.44,14.44,14.155,14.375,94400,0.0,1.0
1999-07-14,31.75,32.38,28.81,28.88,250200,15.875,16.19,14.405,14.44,500400,0.0,1.0
1999-07-15,33.5,33.88,30.75,31.13,247000,16.75,16.94,15.375,15.565,494000,0.0,1.0
1999-07-16,33.0,34.75,32.38,33.13,89100,16.5,17.375,16.19,16.565,178200,0.0,1.0
1999-07-19,31.25,33.06,30.25,32.59,113100,15.625,16.53,15.125,16.295,226200,0.0,1.0
1999-07-20,30.63,31.5,30.0,31.5,53200,15.315,15.75,15.0,15.75,106400,0.0,1.0
1999-07-21,30.0,30.75,29.13,30.75,138500,15.0,15.375,14.565,15.375,277000,0.0,1.0
1999-07-22,30.5,30.63,29.63,30.06,81300,15.25,15.315,14.815,15.03,162600,0.0,1.0
1999-07-23,30.0,30.47,29.69,30.31,31000,15.0,15.235,14.845,15.155,62000,0.0,1.0
1999-07-26,30.13,30.38,29.69,30.06,90100,15.065,15.19,14.845,15.03,180200,0.0,1.0
1999-07-27,28.38,30.38,27.0,30.13,231400,14.19,15.19,13.5,15.065,462800,0.0,1.0
1999-07-28,29.38,29.5,28.5,29.38,88100,14.69,14.75,14.25,14.69,176200,0.0,1.0
1999-07-29,26.75,29.63,25.75,29.5,265500,13.375,14.815,12.875,14.75,531000,0.0,1.0
1999-07-30,28.5,29.13,26.5,27.0,44800,14.25,14.565,13.25,13.5,89600,0.0,1.0
1999-08-02,29.75,29.88,28.13,28.5,20600,14.875,14.94,14.065,14.25,41200,0.0,1.0
1999-08-03,30.0,30.0,29.31,29.63,31600,15.0,15.0,14.655,14.815,63200,0.0,1.0
1999-08-04,29.75,30.25,29.13,30.13,51800,14.875,15.125,14.565,15.065,103600,0.0,1.0
1999-08-05,29.38,29.5,29.0,29.5,27800,14.69,14.75,14.5,14.75,55600,0.0,1.0
1999-08-06,27.25,29.38,27.25,29.0,30400,13.625,14.69,13.625,14.5,60800,0.0,1.0
1999-08-09,26.0,28.13,25.75,28.13,79200,13.0,14.065,12.875,14.065,158400,0.0,1.0
1999-08-10,26.0,26.0,25.5,25.5,34800,13.0,13.0,12.75,12.75,69600,0.0,1.0
1999-08-11,25.5,26.19,25.0,25.75,49100,12.75,13.095,12.5,12.875,98200,0.0,1.0
1999-08-12,25.75,26.5,25.63,26.38,12800,12.875,13.25,12.815,13.19,25600,0.0,1.0
1999-08-13,24.75,26.25,24.75,26.25,21200,12.375,13.125,12.375,13.125,42400,0.0,1.0
1999-08-16,25.13,26.0,25.0,25.0,21000,12.565,13.0,12.5,12.5,42000,0.0,1.0
1999-08-17,26.0,26.0,24.75,24.75,106300,13.0,13.0,12.375,12.375,212600,0.0,1.0
1999-08-18,27.25,28.25,25.5,26.13,25600,13.625,14.125,12.75,13.065,51200,0.0,1.0
1999-08-19,26.56,27.0,26.38,26.75,16800,13.28,13.5,13.19,13.375,33600,0.0,1.0
1999-08-20,27.0,28.25,26.69,27.94,16000,13.5,14.125,13.345,13.97,32000,0.0,1.0
1999-08-23,28.69,30.5,27.0,27.31,37600,14.345,15.25,13.5,13.655,75200,0.0,1.0
1999-08-24,29.88,30.25,29.0,29.0,20400,14.94,15.125,14.5,14.5,40800,0.0,1.0
1999-08-25,30.25,30.5,28.0,30.38,116000,15.125,15.25,14.0,15.19,232000,0.0,1.0
1999-08-26,30.56,30.63,29.88,30.38,28600,15.28,15.315,14.94,15.19,57200,0.0,1.0
1999-08-27,30.25,31.25,29.94,30.03,26800,15.125,15.625,14.97,15.015,53600,0.0,1.0
1999-08-30,29.88,30.0,29.56,29.75,72400,14.94,15.0,14.78,14.875,144800,0.0,1.0
1999-08-31,29.88,31.0,29.88,30.5,18400,14.94,15.5,14.94,15.25,36800,0.0,1.0
1999-09-01,29.44,30.0,29.13,29.94,23000,14.72,15.0,14.565,14.97,46000,0.0,1.0
1999-09-02,28.0,29.0,28.0,29.0,63400,14.0,14.5,14.0,14.5,126800,0.0,1.0
1999-09-03,28.13,29.0,28.13,28.25,2500,14.065,14.5,14.065,14.125,5000,0.0,1.0
1999-09-07,29.06,29.13,27.94,28.5,93800,14.53,14.565,13.97,14.25,187600,0.0,1.0
1999-09-08,29.0,29.19,28.13,28.75,41300,14.5,14.595,14.065,14.375,82600,0.0,1.0
1999-09-09,28.81,29.13,28.63,29.0,20500,14.405,14.565,14.315,14.5,41000,0.0,1.0
1999-09-10,28.0,28.88,27.13,28.66,17500,14.0,14.44,13.565,14.33,35000,0.0,1.0
1999-09-13,28.0,28.13,27.63,27.81,10600,14.0,14.065,13.815,13.905,21200,0.0,1.0
1999-09-14,28.13,28.13,27.5,28.13,2100,14.065,14.065,13.75,14.065,4200,0.0,1.0
1999-09-15,28.0,28.38,27.75,27.81,68100,14.0,14.19,13.875,13.905,136200,0.0,1.0
1999-09-16,28.44,28.75,27.75,27.81,33000,14.22,14.375,13.875,13.905,66000,0.0,1.0
1999-09-17,29.81,30.5,29.0,29.0,26800,14.905,15.25,14.5,14.5,53600,0.0,1.0
1999-09-20,29.31,29.75,28.88,29.5,24900,14.655,14.875,14.44,14.75,49800,0.0,1.0
1999-09-21,28.5,29.25,28.0,29.25,35400,14.25,14.625,14.0,14.625,70800,0.0,1.0
1999-09-22,28.38,28.75,27.88,28.75,29200,14.19,14.375,13.94,14.375,58400,0.0,1.0
1999-09-23,25.88,28.5,25.88,28.25,49200,12.94,14.25,12.94,14.125,98400,0.0,1.0
1999-09-24,26.0,26.75,24.88,26.75,45100,13.0,13.375,12.44,13.375,90200,0.0,1.0
1999-09-27,25.88,26.25,25.88,26.19,111500,12.94,13.125,12.94,13.095,223000,0.0,1.0
1999-09-28,25.88,26.25,25.63,26.06,116400,12.94,13.125,12.815,13.03,232800,0.0,1.0
1999-09-29,25.25,26.06,24.88,25.94,124100,12.625,13.03,12.44,12.97,248200,0.0,1.0
1999-09-30,24.0,25.75,23.5,25.38,142300,12.0,12.875,11.75,12.69,284600,0.0,1.0
1999-10-01,23.38,24.25,23.0,23.94,198500,11.69,12.125,11.5,11.97,397000,0.0,1.0
1999-10-04,23.5,23.63,23.25,23.31,48500,11.75,11.815,11.625,11.655,97000,0.0,1.0
1999-10-05,23.88,24.0,23.31,23.31,100000,11.94,12.0,11.655,11.655,200000,0.0,1.0
1999-10-06,23.38,24.0,23.38,23.75,50600,11.69,12.0,11.69,11.875,101200,0.0,1.0
1999-10-07,23.38,23.94,23.25,23.94,45400,11.69,11.97,11.625,11.97,90800,0.0,1.0
1999-10-08,23.25,23.38,23.25,23.38,19800,11.625,11.69,11.625,11.69,39600,0.0,1.0
1999-10-11,23.06,23.38,22.81,23.38,6700,11.53,11.69,11.405,11.69,13400,0.0,1.0
1999-10-12,23.38,23.38,22.97,22.97,24700,11.69,11.69,11.485,11.485,49400,0.0,1.0
1999-10-13,23.88,25.0,23.25,23.38,18500,11.94,12.5,11.625,11.69,37000,0.0,1.0
1999-10-14,25.75,26.88,25.0,26.13,49000,12.875,13.44,12.5,13.065,98000,0.0,1.0
1999-10-15,24.75,25.56,24.13,25.0,32500,12.375,12.78,12.065,12.5,65000,0.0,1.0
1999-10-18,24.0,24.5,23.38,24.25,29300,12.0,12.25,11.69,12.125,58600,0.0,1.0
1999-10-19,25.13,25.75,24.38,24.5,90500,12.565,12.875,12.19,12.25,181000,0.0,1.0
1999-10-20,26.75,27.25,25.5,26.0,24100,13.375,13.625,12.75,13.0,48200,0.0,1.0
1999-10-21,29.0,29.0,26.0,26.63,43800,14.5,14.5,13.0,13.315,87600,0.0,1.0
1999-10-22,28.5,29.0,27.75,28.44,23000,14.25,14.5,13.875,14.22,46000,0.0,1.0
1999-10-25,28.0,28.19,28.0,28.19,20100,14.0,14.095,14.0,14.095,40200,0.0,1.0
1999-10-26,29.25,29.25,28.22,28.38,38900,14.625,14.625,14.11,14.19,77800,0.0,1.0
1999-10-27,28.88,30.0,28.38,29.38,27300,14.44,15.0,14.19,14.69,54600,0.0,1.0
1999-10-28,29.56,29.81,28.75,29.0,27500,14.78,14.905,14.375,14.5,55000,0.0,1.0
1999-10-29,28.75,30.0,28.75,29.81,21200,14.375,15.0,14.375,14.905,42400,0.0,1.0
1999-11-01,29.0,29.75,29.0,29.69,5300,14.5,14.875,14.5,14.845,10600,0.0,1.0
1999-11-02,29.0,29.75,28.88,28.88,5400,14.5,14.875,14.44,14.44,10800,0.0,1.0
1999-11-03,29.13,29.25,28.5,29.25,6600,14.565,14.625,14.25,14.625,13200,0.0,1.0
1999-11-04,27.75,28.94,27.75,28.31,44100,13.875,14.47,13.875,14.155,88200,0.0,1.0
1999-11-05,26.56,29.0,26.19,27.75,30200,13.28,14.5,13.095,13.875,60400,0.0,1.0
1999-11-08,26.5,27.38,25.88,26.0,34000,13.25,13.69,12.94,13.0,68000,0.0,1.0
1999-11-09,28.5,28.5,26.63,26.75,24200,14.25,14.25,13.315,13.375,48400,0.0,1.0
1999-11-10,29.0,29.38,28.25,28.25,12800,14.5,14.69,14.125,14.125,25600,0.0,1.0
1999-11-11,29.13,29.75,28.81,29.0,36000,14.565,14.875,14.405,14.5,72000,0.0,1.0
1999-11-12,29.0,29.5,28.63,28.88,19500,14.5,14.75,14.315,14.44,39000,0.0,1.0
1999-11-15,29.5,29.5,28.56,28.75,65300,14.75,14.75,14.28,14.375,130600,0.0,1.0
1999-11-16,29.0,29.5,28.5,29.5,48800,14.5,14.75,14.25,14.75,97600,0.0,1.0
1999-11-17,28.5,29.5,28.5,28.5,25900,14.25,14.75,14.25,14.25,51800,0.0,1.0
1999-11-18,28.63,29.19,28.06,29.19,25500,14.315,14.595,14.03,14.595,51000,0.0,1.0
1999-11-19,28.38,28.94,28.0,28.94,47500,14.19,14.47,14.0,14.47,95000,0.0,1.0
1999-11-22,28.25,28.5,28.25,28.44,68500,14.125,14.25,14.125,14.22,137000,0.0,1.0
1999-11-23,28.0,28.38,28.0,28.34,20200,14.0,14.19,14.0,14.17,40400,0.0,1.0
1999-11-24,28.0,28.13,27.94,28.06,18300,14.0,14.065,13.97,14.03,36600,0.0,1.0
1999-11-26,28.56,28.56,28.38,28.56,1000,14.28,14.28,14.19,14.28,2000,0.0,1.0
1999-11-29,28.06,28.63,28.0,28.63,122600,14.03,14.315,14.0,14.315,245200,0.0,1.0
1999-11-30,28.06,28.13,27.0,28.0,72200,14.03,14.065,13.5,14.0,144400,0.0,1.0
1999-12-01,27.5,28.38,27.5,28.0,117600,13.75,14.19,13.75,14.0,235200,0.0,1.0
1999-12-02,27.75,28.0,27.5,27.5,28700,13.875,14.0,13.75,13.75,57400,0.0,1.0
1999-12-03,27.81,28.13,27.81,27.81,4800,13.905,14.065,13.905,13.905,9600,0.0,1.0
1999-12-06,28.0,28.63,27.56,27.56,42000,14.0,14.315,13.78,13.78,84000,0.0,1.0
1999-12-07,27.63,27.94,27.5,27.94,60000,13.815,13.97,13.75,13.97,120000,0.0,1.0
1999-12-08,28.0,28.81,27.75,27.75,29200,14.0,14.405,13.875,13.875,58400,0.0,1.0
1999-12-09,27.38,28.88,27.38,28.88,19100,13.69,14.44,13.69,14.44,38200,0.0,1.0
1999-12-10,27.5,27.69,27.13,27.69,48800,13.75,13.845,13.565,13.845,97600,0.0,1.0
1999-12-13,27.47,27.63,27.06,27.63,4100,13.735,13.815,13.53,13.815,8200,0.0,1.0
1999-12-14,27.75,27.75,27.0,27.56,42000,13.875,13.875,13.5,13.78,84000,0.0,1.0
1999-12-15,27.5,28.25,27.0,27.38,33300,13.75,14.125,13.5,13.69,66600,0.0,1.0
1999-12-16,28.63,28.75,27.75,28.0,27300,14.315,14.375,13.875,14.0,54600,0.0,1.0
1999-12-17,29.63,30.38,29.25,29.25,39200,14.815,15.19,14.625,14.625,78400,0.0,1.0
1999-12-20,29.81,30.0,29.25,29.69,19500,14.905,15.0,14.625,14.845,39000,0.0,1.0
1999-12-21,28.75,29.81,28.75,29.25,39600,14.375,14.905,14.375,14.625,79200,0.0,1.0
1999-12-22,28.81,29.13,28.56,28.81,44700,14.405,14.565,14.28,14.405,89400,0.0,1.0
1999-12-23,28.25,29.13,27.75,29.0,104700,14.125,14.565,13.875,14.5,209400,0.0,1.0
1999-12-27,27.94,28.25,27.63,28.0,60700,13.97,14.125,13.815,14.0,121400,0.0,1.0
1999-12-28,29.0,29.5,27.38,27.75,26200,14.5,14.75,13.69,13.875,52400,0.0,1.0
1999-12-29,29.88,30.0,28.5,29.25,5000,14.94,15.0,14.25,14.625,10000,0.0,1.0
1999-12-30,29.88,29.88,28.75,29.38,10000,14.94,14.94,14.375,14.69,20000,0.0,1.0
1999-12-31,29.88,29.88,29.38,29.69,6500,14.94,14.94,14.69,14.845,13000,0.0,1.0
2000-01-03,29.88,29.88,29.88,29.88,22000,14.94,14.94,14.94,14.94,44000,0.0,1.0
2000-01-04,28.5,28.75,28.5,28.5,45200,14.25,14.375,14.25,14.25,90400,0.0,1.0
2000-01-05,29.19,29.19,28.5,28.69,27100,14.595,14.595,14.25,14.345,54200,0.0,1.0
2000-01-06,28.88,29.38,28.5,28.81,24800,14.44,14.69,14.25,14.405,49600,0.0,1.0
2000-01-07,29.0,29.63,28.88,28.88,271200,14.5,14.815,14.44,14.44,542400,0.0,1.0
2000-01-10,29.31,29.63,28.94,29.0,118000,14.655,14.815,14.47,14.5,236000,0.0,1.0
2000-01-11,28.63,29.75,28.63,29.69,46600,14.315,14.875,14.315,14.845,93200,0.0,1.0
2000-01-12,27.75,28.56,27.38,28.5,32000,13.875,14.28,13.69,14.25,64000,0.0,1.0
2000-01-13,27.5,28.13,27.13,28.13,188900,13.75,14.065,13.565,14.065,377800,0.0,1.0
2000-01-14,29.25,30.0,27.5,27.5,64600,14.625,15.0,13.75,13.75,129200,0.0,1.0
2000-01-18,29.88,30.13,28.88,29.0,84600,14.94,15.065,14.44,14.5,169200,0.0,1.0
2000-01-19,29.38,30.0,29.38,29.75,26500,14.69,15.0,14.69,14.875,53000,0.0,1.0
2000-01-20,28.56,29.75,28.38,29.75,18100,14.28,14.875,14.19,14.875,36200,0.0,1.0
2000-01-21,28.63,29.0,28.5,28.97,129600,14.315,14.5,14.25,14.485,259200,0.0,1.0
2000-01-24,27.5,28.75,27.38,28.63,22800,13.75,14.375,13.69,14.315,45600,0.0,1.0
2000-01-25,28.13,28.25,27.09,27.75,84900,14.065,14.125,13.545,13.875,169800,0.0,1.0
2000-01-26,28.0,28.38,27.75,27.75,32000,14.0,14.19,13.875,13.875,64000,0.0,1.0
2000-01-27,28.75,29.13,28.0,28.75,81800,14.375,14.565,14.0,14.375,163600,0.0,1.0
2000-01-28,29.38,29.38,28.81,28.81,115500,14.69,14.69,14.405,14.405,231000,0.0,1.0
2000-01-31,31.25,31.88,29.0,29.19,197000,15.625,15.94,14.5,14.595,394000,0.0,1.0
2000-02-01,29.75,31.88,29.13,31.34,44500,14.875,15.94,14.565,15.67,89000,0.0,1.0
2000-02-02,30.13,30.5,30.0,30.0,17400,15.065,15.25,15.0,15.0,34800,0.0,1.0
2000-02-03,31.88,32.0,30.0,30.0,251300,15.94,16.0,15.0,15.0,502600,0.0,1.0
2000-02-04,32.31,32.63,32.0,32.25,98500,16.155,16.315,16.0,16.125,197000,0.0,1.0
2000-02-07,31.94,32.38,31.75,32.31,15200,15.97,16.19,15.875,16.155,30400,0.0,1.0
2000-02-08,28.25,32.5,27.5,32.0,115700,14.125,16.25,13.75,16.0,231400,0.0,1.0
2000-02-09,33.5,33.88,28.0,28.0,273800,16.75,16.94,14.0,14.0,547600,0.0,1.0
2000-02-10,33.5,33.63,32.63,32.94,102800,16.75,16.815,16.315,16.47,205600,0.0,1.0
2000-02-11,33.88,34.19,33.0,33.5,118200,16.94,17.095,16.5,16.75,236400,0.0,1.0
2000-02-14,35.0,35.0,33.5,33.75,70600,17.5,17.5,16.75,16.875,141200,0.0,1.0
2000-02-15,35.5,35.5,33.94,33.94,135400,17.75,17.75,16.97,16.97,270800,0.0,1.0
2000-02-16,35.0,35.88,35.0,35.28,31800,17.5,17.94,17.5,17.64,63600,0.0,1.0
2000-02-17,36.0,36.0,35.0,35.94,95200,18.0,18.0,17.5,17.97,190400,0.0,1.0
2000-02-18,35.88,35.88,35.25,35.63,35000,17.94,17.94,17.625,17.815,70000,0.0,1.0
2000-02-22,35.0,36.13,34.5,35.47,79300,17.5,18.065,17.25,17.735,158600,0.0,1.0
2000-02-23,34.25,35.13,34.25,34.41,33600,17.125,17.565,17.125,17.205,67200,0.0,1.0
2000-02-24,33.81,34.5,33.0,34.13,75200,16.905,17.25,16.5,17.065,150400,0.0,1.0
2000-02-25,34.13,34.63,33.5,33.53,16500,17.065,17.315,16.75,16.765,33000,0.0,1.0
2000-02-28,36.0,37.0,33.63,33.63,23800,18.0,18.5,16.815,16.815,47600,0.0,1.0
2000-02-29,37.38,38.38,35.63,35.63,93300,18.69,19.19,17.815,17.815,186600,0.0,1.0
2000-03-01,38.38,38.38,37.03,37.03,56100,19.19,19.19,18.515,18.515,112200,0.0,1.0
2000-03-02,38.38,40.25,37.88,38.22,60200,19.19,20.125,18.94,19.11,120400,0.0,1.0
2000-03-03,39.25,40.13,38.38,38.66,68100,19.625,20.065,19.19,19.33,136200,0.0,1.0
2000-03-06,37.88,41.0,34.5,39.81,124100,18.94,20.5,17.25,19.905,248200,0.0,1.0
2000-03-07,38.25,39.63,37.75,39.09,37100,19.125,19.815,18.875,19.545,74200,0.0,1.0
2000-03-08,40.13,42.0,38.25,38.63,134500,20.065,21.0,19.125,19.315,269000,0.0,1.0
2000-03-09,42.13,42.75,39.63,40.13,244200,21.065,21.375,19.815,20.065,488400,0.0,1.0
2000-03-10,43.06,43.63,42.44,42.5,226800,21.53,21.815,21.22,21.25,453600,0.0,1.0
2000-03-13,43.5,44.75,42.88,42.88,117200,21.75,22.375,21.44,21.44,234400,0.0,1.0
2000-03-14,44.38,44.88,43.44,43.53,153200,22.19,22.44,21.72,21.765,306400,0.0,1.0
2000-03-15,44.88,45.5,43.75,44.31,272900,22.44,22.75,21.875,22.155,545800,0.0,1.0
2000-03-16,42.63,44.63,41.63,44.56,57800,21.315,22.315,20.815,22.28,115600,0.0,1.0
2000-03-17,40.63,40.63,38.88,40.19,135500,20.315,20.315,19.44,20.095,271000,0.0,1.0
2000-03-20,42.13,43.38,40.13,40.13,122700,21.065,21.69,20.065,20.065,245400,0.0,1.0
2000-03-21,42.94,43.25,41.75,42.16,56800,21.47,21.625,20.875,21.08,113600,0.0,1.0
2000-03-22,44.0,45.0,42.25,42.25,26800,22.0,22.5,21.125,21.125,53600,0.0,1.0
2000-03-23,43.56,44.56,42.5,44.13,43200,21.78,22.28,21.25,22.065,86400,0.0,1.0
2000-03-24,43.56,43.56,43.56,43.56,90500,21.78,21.78,21.78,21.78,181000,0.0,1.0
2000-03-27,42.25,44.0,42.06,42.75,118700,21.125,22.0,21.03,21.375,237400,0.0,1.0
2000-03-28,42.63,43.94,42.38,42.47,38100,21.315,21.97,21.19,21.235,76200,0.0,1.0
2000-03-29,42.5,44.0,41.88,42.63,152500,21.25,22.0,20.94,21.315,305000,0.0,1.0
2000-03-30,44.19,44.5,42.13,42.13,46800,22.095,22.25,21.065,21.065,93600,0.0,1.0
2000-03-31,45.0,45.25,42.88,43.0,211500,22.5,22.625,21.44,21.5,423000,0.0,1.0
2000-04-03,45.69,46.0,43.5,44.97,188200,22.845,23.0,21.75,22.485,376400,0.0,1.0
2000-04-04,25.0,25.88,23.25,23.25,415200,25.0,25.88,23.25,23.25,415200,0.0,2.0
2000-04-05,23.88,25.38,23.38,24.31,183100,23.88,25.38,23.38,24.31,183100,0.0,1.0
2000-04-06,24.38,25.31,24.0,24.47,128600,24.38,25.31,24.0,24.47,128600,0.0,1.0
2000-04-07,24.19,25.31,22.5,24.88,173800,24.19,25.31,22.5,24.88,173800,0.0,1.0
2000-04-10,23.63,24.19,23.63,24.06,166400,23.63,24.19,23.63,24.06,166400,0.0,1.0
2000-04-11,23.94,24.0,22.88,23.63,30900,23.94,24.0,22.88,23.63,30900,0.0,1.0
2000-04-12,25.0,25.25,23.63,23.63,43300,25.0,25.25,23.63,23.63,43300,0.0,1.0
2000-04-13,22.81,25.81,22.75,23.81,179100,22.81,25.81,22.75,23.81,179100,0.0,1.0
2000-04-14,22.25,22.44,21.06,22.44,94300,22.25,22.44,21.06,22.44,94300,0.0,1.0
2000-04-17,22.5,22.5,21.38,21.63,251600,22.5,22.5,21.38,21.63,251600,0.0,1.0
2000-04-18,24.13,24.13,21.88,22.25,267700,24.13,24.13,21.88,22.25,267700,0.0,1.0
2000-04-19,25.0,25.19,23.88,23.88,262600,25.0,25.19,23.88,23.88,262600,0.0,1.0
2000-04-20,25.25,25.5,24.25,24.59,65300,25.25,25.5,24.25,24.59,65300,0.0,1.0
2000-04-24,29.88,29.94,23.5,24.03,662100,29.88,29.94,23.5,24.03,662100,0.0,1.0
2000-04-25,28.75,29.44,26.63,29.44,426400,28.75,29.44,26.63,29.44,426400,0.0,1.0
2000-04-26,28.88,29.13,27.75,28.22,244000,28.88,29.13,27.75,28.22,244000,0.0,1.0
2000-04-27,32.13,33.0,28.38,29.22,319800,32.13,33.0,28.38,29.22,319800,0.0,1.0
2000-04-28,31.38,32.13,31.19,31.91,479500,31.38,32.13,31.19,31.91,479500,0.0,1.0
2000-05-01,31.19,31.88,30.38,31.38,366600,31.19,31.88,30.38,31.38,366600,0.0,1.0
2000-05-02,30.25,31.13,28.0,29.75,379500,30.25,31.13,28.0,29.75,379500,0.0,1.0
2000-05-03,28.38,30.0,28.0,29.94,226400,28.38,30.0,28.0,29.94,226400,0.0,1.0
2000-05-04,29.5,30.0,28.75,30.0,116100,29.5,30.0,28.75,30.0,116100,0.0,1.0
2000-05-05,28.5,29.75,28.25,29.53,96300,28.5,29.75,28.25,29.53,96300,0.0,1.0
2000-05-08,28.63,29.38,27.94,28.81,79100,28.63,29.38,27.94,28.81,79100,0.0,1.0
2000-05-09,30.13,31.0,29.5,30.13,431000,30.13,31.0,29.5,30.13,431000,0.0,1.0
2000-05-10,30.5,30.63,29.5,30.06,308700,30.5,30.63,29.5,30.06,308700,0.0,1.0
2000-05-11,29.75,30.75,29.5,30.59,250600,29.75,30.75,29.5,30.59,250600,0.0,1.0
2000-05-12,28.94,30.75,28.75,29.75,879900,28.94,30.75,28.75,29.75,879900,0.0,1.0
2000-05-15,28.25,28.56,27.5,28.25,180100,28.25,28.56,27.5,28.25,180100,0.0,1.0
2000-05-16,28.0,28.88,27.81,28.0,165200,28.0,28.88,27.81,28.0,165200,0.0,1.0
2000-05-17,28.44,28.5,27.5,27.94,50100,28.44,28.5,27.5,27.94,50100,0.0,1.0
2000-05-18,28.69,29.0,28.19,28.5,103400,28.69,29.0,28.19,28.5,103400,0.0,1.0
2000-05-19,29.0,29.0,28.5,28.5,128100,29.0,29.0,28.5,28.5,128100,0.0,1.0
2000-05-22,29.0,29.0,28.0,28.69,42900,29.0,29.0,28.0,28.69,42900,0.0,1.0
2000-05-23,28.69,29.38,28.5,28.5,131000,28.69,29.38,28.5,28.5,131000,0.0,1.0
2000-05-24,27.88,28.69,27.25,28.69,65400,27.88,28.69,27.25,28.69,65400,0.0,1.0
2000-05-25,27.75,28.38,27.5,27.5,55500,27.75,28.38,27.5,27.5,55500,0.0,1.0
2000-05-26,25.75,27.06,25.0,26.88,171200,25.75,27.06,25.0,26.88,171200,0.0,1.0
2000-05-30,25.63,26.75,24.75,26.06,202600,25.63,26.75,24.75,26.06,202600,0.0,1.0
2000-05-31,25.63,26.0,25.38,25.75,64000,25.63,26.0,25.38,25.75,64000,0.0,1.0
2000-06-01,27.0,27.38,26.5,26.94,32100,27.0,27.38,26.5,26.94,32100,0.0,1.0
2000-06-02,25.5,30.25,24.63,29.0,118200,25.5,30.25,24.63,29.0,118200,0.0,1.0
2000-06-05,26.94,27.0,25.13,25.13,57800,26.94,27.0,25.13,25.13,57800,0.0,1.0
2000-06-06,27.56,28.19,27.13,27.13,39900,27.56,28.19,27.13,27.13,39900,0.0,1.0
2000-06-07,27.13,27.63,26.56,27.38,17100,27.13,27.63,26.56,27.38,17100,0.0,1.0
2000-06-08,26.38,28.38,26.25,27.0,71600,26.38,28.38,26.25,27.0,71600,0.0,1.0
2000-06-09,27.63,28.25,26.06,26.06,38400,27.63,28.25,26.06,26.06,38400,0.0,1.0
2000-06-12,23.25,27.78,22.0,27.44,247600,23.25,27.78,22.0,27.44,247600,0.0,1.0
2000-06-13,23.75,24.25,23.0,23.13,300200,23.75,24.25,23.0,23.13,300200,0.0,1.0
2000-06-14,26.38,26.88,23.75,24.25,88900,26.38,26.88,23.75,24.25,88900,0.0,1.0
2000-06-15,27.19,27.38,25.33,25.81,74700,27.19,27.38,25.33,25.81,74700,0.0,1.0
2000-06-16,29.44,29.5,22.0,27.28,192100,29.44,29.5,22.0,27.28,192100,0.0,1.0
2000-06-19,29.81,29.88,28.5,28.97,143800,29.81,29.88,28.5,28.97,143800,0.0,1.0
2000-06-20,29.63,30.11,29.06,29.25,116800,29.63,30.11,29.06,29.25,116800,0.0,1.0
2000-06-21,30.0,30.25,29.13,29.31,51100,30.0,30.25,29.13,29.31,51100,0.0,1.0
2000-06-22,30.06,30.94,29.25,29.5,135500,30.06,30.94,29.25,29.5,135500,0.0,1.0
2000-06-23,29.63,30.34,29.38,30.31,75100,29.63,30.34,29.38,30.31,75100,0.0,1.0
2000-06-26,31.0,31.0,29.56,30.5,105200,31.0,31.0,29.56,30.5,105200,0.0,1.0
2000-06-27,32.0,32.88,30.63,30.88,137700,32.0,32.88,30.63,30.88,137700,0.0,1.0
2000-06-28,34.31,34.94,31.75,31.75,220600,34.31,34.94,31.75,31.75,220600,0.0,1.0
2000-06-29,31.31,34.25,30.44,34.25,76800,31.31,34.25,30.44,34.25,76800,0.0,1.0
2000-06-30,30.5,32.75,28.75,31.25,230800,30.5,32.75,28.75,31.25,230800,0.0,1.0
2000-07-03,30.75,32.0,30.5,31.0,19800,30.75,32.0,30.5,31.0,19800,0.0,1.0
2000-07-05,29.75,32.25,29.75,32.25,150600,29.75,32.25,29.75,32.25,150600,0.0,1.0
2000-07-06,30.31,31.0,30.0,30.75,149300,30.31,31.0,30.0,30.75,149300,0.0,1.0
2000-07-07,30.2,31.31,30.19,30.44,72900,30.2,31.31,30.19,30.44,72900,0.0,1.0
2000-07-10,31.0,32.0,30.38,31.0,220700,31.0,32.0,30.38,31.0,220700,0.0,1.0
2000-07-11,30.25,31.06,29.75,31.06,129000,30.25,31.06,29.75,31.06,129000,0.0,1.0
2000-07-12,29.88,30.06,29.25,30.03,84000,29.88,30.06,29.25,30.03,84000,0.0,1.0
2000-07-13,30.0,30.38,29.0,29.5,96200,30.0,30.38,29.0,29.5,96200,0.0,1.0
2000-07-14,29.75,30.38,29.63,29.63,26500,29.75,30.38,29.63,29.63,26500,0.0,1.0
2000-07-17,30.0,30.81,29.25,29.63,63700,30.0,30.81,29.25,29.63,63700,0.0,1.0
2000-07-18,28.44,30.81,27.63,30.06,104600,28.44,30.81,27.63,30.06,104600,0.0,1.0
2000-07-19,27.5,28.88,25.75,28.88,175500,27.5,28.88,25.75,28.88,175500,0.0,1.0
2000-07-20,28.5,29.13,27.13,27.63,62200,28.5,29.13,27.13,27.63,62200,0.0,1.0
2000-07-21,26.25,28.5,24.5,28.06,180900,26.25,28.5,24.5,28.06,180900,0.0,1.0
2000-07-24,25.63,27.13,25.25,27.13,73700,25.63,27.13,25.25,27.13,73700,0.0,1.0
2000-07-25,25.94,26.13,25.31,25.63,124700,25.94,26.13,25.31,25.63,124700,0.0,1.0
2000-07-26,26.75,27.88,25.75,26.25,35500,26.75,27.88,25.75,26.25,35500,0.0,1.0
2000-07-27,26.5,27.13,24.63,26.06,150700,26.5,27.13,24.63,26.06,150700,0.0,1.0
2000-07-28,25.06,26.0,24.63,25.25,228900,25.06,26.0,24.63,25.25,228900,0.0,1.0
2000-07-31,27.56,27.75,24.88,25.0,77100,27.56,27.75,24.88,25.0,77100,0.0,1.0
2000-08-01,27.39,29.5,26.13,26.13,28100,27.39,29.5,26.13,26.13,28100,0.0,1.0
2000-08-02,27.94,28.0,26.64,27.38,34100,27.94,28.0,26.64,27.38,34100,0.0,1.0
2000-08-03,29.0,29.69,27.38,27.38,92100,29.0,29.69,27.38,27.38,92100,0.0,1.0
2000-08-04,27.69,29.13,27.56,29.0,38800,27.69,29.13,27.56,29.0,38800,0.0,1.0
2000-08-07,26.5,28.75,26.27,27.69,34900,26.5,28.75,26.27,27.69,34900,0.0,1.0
2000-08-08,26.63,27.81,26.13,27.63,29300,26.63,27.81,26.13,27.63,29300,0.0,1.0
2000-08-09,26.75,28.0,26.25,27.5,28200,26.75,28.0,26.25,27.5,28200,0.0,1.0
2000-08-10,26.0,27.19,25.38,27.19,40900,26.0,27.19,25.38,27.19,40900,0.0,1.0
2000-08-11,28.0,28.0,26.0,26.0,41000,28.0,28.0,26.0,26.0,41000,0.0,1.0
2000-08-14,27.94,28.0,26.75,26.88,18300,27.94,28.0,26.75,26.88,18300,0.0,1.0
2000-08-15,25.56,28.0,25.56,26.75,144700,25.56,28.0,25.56,26.75,144700,0.0,1.0
2000-08-16,26.56,27.19,26.06,26.34,57400,26.56,27.19,26.06,26.34,57400,0.0,1.0
2000-08-17,28.0,28.0,25.06,26.75,35500,28.0,28.0,25.06,26.75,35500,0.0,1.0
2000-08-18,27.44,28.75,27.33,28.0,32300,27.44,28.75,27.33,28.0,32300,0.0,1.0
2000-08-21,28.38,28.63,27.5,27.5,42000,28.38,28.63,27.5,27.5,42000,0.0,1.0
2000-08-22,28.38,28.38,27.88,28.38,36000,28.38,28.38,27.88,28.38,36000,0.0,1.0
2000-08-23,29.13,29.25,27.81,27.88,85300,29.13,29.25,27.81,27.88,85300,0.0,1.0
2000-08-24,28.69,29.13,27.81,29.0,53500,28.69,29.13,27.81,29.0,53500,0.0,1.0
2000-08-25,29.0,29.13,27.81,28.69,38900,29.0,29.13,27.81,28.69,38900,0.0,1.0
2000-08-28,28.5,29.38,27.81,29.06,34900,28.5,29.38,27.81,29.06,34900,0.0,1.0
2000-08-29,28.63,29.0,28.0,28.0,28500,28.63,29.0,28.0,28.0,28500,0.0,1.0
2000-08-30,28.63,28.88,27.88,28.25,51000,28.63,28.88,27.88,28.25,51000,0.0,1.0
2000-08-31,29.88,30.0,28.38,28.63,36300,29.88,30.0,28.38,28.63,36300,0.0,1.0
2000-09-01,29.88,30.25,29.0,29.5,51800,29.88,30.25,29.0,29.5,51800,0.0,1.0
2000-09-05,28.5,30.25,28.5,30.0,89800,28.5,30.25,28.5,30.0,89800,0.0,1.0
2000-09-06,28.69,29.75,27.63,29.69,15400,28.69,29.75,27.63,29.69,15400,0.0,1.0
2000-09-07,29.5,29.5,27.56,27.56,30400,29.5,29.5,27.56,27.56,30400,0.0,1.0
2000-09-08,27.63,29.5,27.0,29.41,49800,27.63,29.5,27.0,29.41,49800,0.0,1.0
2000-09-11,26.31,28.19,26.13,27.63,47800,26.31,28.19,26.13,27.63,47800,0.0,1.0
2000-09-12,25.97,27.13,25.97,26.44,23400,25.97,27.13,25.97,26.44,23400,0.0,1.0
2000-09-13,26.25,26.31,25.63,26.31,92700,26.25,26.31,25.63,26.31,92700,0.0,1.0
2000-09-14,27.63,28.38,25.75,25.75,55900,27.63,28.38,25.75,25.75,55900,0.0,1.0
2000-09-15,27.25,27.63,26.81,27.44,115800,27.25,27.63,26.81,27.44,115800,0.0,1.0
2000-09-18,26.69,26.94,25.63,26.94,47900,26.69,26.94,25.63,26.94,47900,0.0,1.0
2000-09-19,27.75,27.75,25.56,25.69,43200,27.75,27.75,25.56,25.69,43200,0.0,1.0
2000-09-20,28.31,29.0,27.13,27.72,49600,28.31,29.0,27.13,27.72,49600,0.0,1.0
2000-09-21,29.19,30.11,27.81,28.19,36600,29.19,30.11,27.81,28.19,36600,0.0,1.0
2000-09-22,32.0,32.0,28.25,28.25,109900,32.0,32.0,28.25,28.25,109900,0.0,1.0
2000-09-25,27.69,32.0,27.69,31.03,53900,27.69,32.0,27.69,31.03,53900,0.0,1.0
2000-09-26,27.88,28.88,26.88,28.31,24400,27.88,28.88,26.88,28.31,24400,0.0,1.0
2000-09-27,30.25,31.0,27.31,27.31,82500,30.25,31.0,27.31,27.31,82500,0.0,1.0
2000-09-28,30.25,30.25,30.25,30.25,121700,30.25,30.25,30.25,30.25,121700,0.0,1.0
2000-09-29,31.38,32.75,30.75,31.31,132300,31.38,32.75,30.75,31.31,132300,0.0,1.0
2000-10-02,32.25,33.69,30.94,31.13,114800,32.25,33.69,30.94,31.13,114800,0.0,1.0
2000-10-03,30.44,33.13,29.88,32.5,57400,30.44,33.13,29.88,32.5,57400,0.0,1.0
2000-10-04,30.88,31.88,30.14,31.0,59300,30.88,31.88,30.14,31.0,59300,0.0,1.0
2000-10-05,30.5,31.38,28.94,31.11,36000,30.5,31.38,28.94,31.11,36000,0.0,1.0
2000-10-06,30.44,30.75,28.63,30.13,90400,30.44,30.75,28.63,30.13,90400,0.0,1.0
2000-10-09,30.98,30.98,30.25,30.27,57400,30.98,30.98,30.25,30.27,57400,0.0,1.0
2000-10-10,26.25,31.13,26.25,31.06,97800,26.25,31.13,26.25,31.06,97800,0.0,1.0
2000-10-11,25.88,27.56,25.38,26.19,97100,25.88,27.56,25.38,26.19,97100,0.0,1.0
2000-10-12,25.5,27.0,25.0,26.5,59500,25.5,27.0,25.0,26.5,59500,0.0,1.0
2000-10-13,25.5,26.13,24.38,25.63,71300,25.5,26.13,24.38,25.63,71300,0.0,1.0
2000-10-16,23.25,26.0,23.25,25.63,131800,23.25,26.0,23.25,25.63,131800,0.0,1.0
2000-10-17,22.25,23.81,21.88,23.25,172000,22.25,23.81,21.88,23.25,172000,0.0,1.0
2000-10-18,24.69,25.38,21.75,22.06,40700,24.69,25.38,21.75,22.06,40700,0.0,1.0
2000-10-19,27.44,27.94,24.27,24.75,69600,27.44,27.94,24.27,24.75,69600,0.0,1.0
2000-10-20,26.06,27.75,25.69,27.75,37700,26.06,27.75,25.69,27.75,37700,0.0,1.0
2000-10-23,24.13,26.31,23.75,25.94,66000,24.13,26.31,23.75,25.94,66000,0.0,1.0
2000-10-24,24.0,25.75,24.0,24.25,74900,24.0,25.75,24.0,24.25,74900,0.0,1.0
2000-10-25,23.63,24.13,23.13,23.94,180300,23.63,24.13,23.13,23.94,180300,0.0,1.0
2000-10-26,26.25,26.94,23.56,24.13,219400,26.25,26.94,23.56,24.13,219400,0.0,1.0
2000-10-27,26.0,26.94,25.44,26.94,34200,26.0,26.94,25.44,26.94,34200,0.0,1.0
2000-10-30,25.0,26.13,24.88,25.39,84700,25.0,26.13,24.88,25.39,84700,0.0,1.0
2000-10-31,25.19,25.5,24.38,25.5,160200,25.19,25.5,24.38,25.5,160200,0.0,1.0
2000-11-01,24.69,25.86,24.25,24.25,41900,24.69,25.86,24.25,24.25,41900,0.0,1.0
2000-11-02,25.25,25.38,23.38,23.5,204800,25.25,25.38,23.38,23.5,204800,0.0,1.0
2000-11-03,25.25,25.38,24.88,25.25,43000,25.25,25.38,24.88,25.25,43000,0.0,1.0
2000-11-06,23.5,25.25,23.38,25.25,153000,23.5,25.25,23.38,25.25,153000,0.0,1.0
2000-11-07,24.25,24.5,23.5,23.69,238800,24.25,24.5,23.5,23.69,238800,0.0,1.0
2000-11-08,24.31,24.63,24.19,24.5,402400,24.31,24.63,24.19,24.5,402400,0.0,1.0
2000-11-09,23.44,24.44,22.5,24.31,176700,23.44,24.44,22.5,24.31,176700,0.0,1.0
2000-11-10,21.75,23.63,21.75,23.25,164400,21.75,23.63,21.75,23.25,164400,0.0,1.0
2000-11-13,22.81,23.0,21.56,21.75,161700,22.81,23.0,21.56,21.75,161700,0.0,1.0
2000-11-14,27.19,27.63,22.0,22.0,251400,27.19,27.63,22.0,22.0,251400,0.0,1.0
2000-11-15,27.25,28.13,26.5,27.0,76100,27.25,28.13,26.5,27.0,76100,0.0,1.0
2000-11-16,27.19,28.5,26.5,26.56,60900,27.19,28.5,26.5,26.56,60900,0.0,1.0
2000-11-17,26.81,28.0,26.63,27.31,70700,26.81,28.0,26.63,27.31,70700,0.0,1.0
2000-11-20,27.5,29.06,26.13,26.38,50200,27.5,29.06,26.13,26.38,50200,0.0,1.0
2000-11-21,26.31,28.0,25.94,27.56,59000,26.31,28.0,25.94,27.56,59000,0.0,1.0
2000-11-22,25.94,26.31,25.38,26.06,53700,25.94,26.31,25.38,26.06,53700,0.0,1.0
2000-11-24,27.06,27.06,25.31,25.31,10000,27.06,27.06,25.31,25.31,10000,0.0,1.0
2000-11-27,25.5,26.98,24.06,26.19,66600,25.5,26.98,24.06,26.19,66600,0.0,1.0
2000-11-28,24.94,27.13,24.94,26.0,92900,24.94,27.13,24.94,26.0,92900,0.0,1.0
2000-11-29,24.69,25.19,24.0,24.88,41800,24.69,25.19,24.0,24.88,41800,0.0,1.0
2000-11-30,25.06,25.06,23.88,24.56,27500,25.06,25.06,23.88,24.56,27500,0.0,1.0
2000-12-01,24.06,25.69,23.88,25.05,36200,24.06,25.69,23.88,25.05,36200,0.0,1.0
2000-12-04,23.75,25.63,23.75,24.06,43300,23.75,25.63,23.75,24.06,43300,0.0,1.0
2000-12-05,25.88,25.88,23.75,23.88,23700,25.88,25.88,23.75,23.88,23700,0.0,1.0
2000-12-06,24.0,26.0,23.88,25.81,21900,24.0,26.0,23.88,25.81,21900,0.0,1.0
2000-12-07,24.63,25.38,23.75,24.44,29000,24.63,25.38,23.75,24.44,29000,0.0,1.0
2000-12-08,26.25,26.25,24.63,24.63,52000,26.25,26.25,24.63,24.63,52000,0.0,1.0
2000-12-11,26.88,27.38,25.5,26.0,50900,26.88,27.38,25.5,26.0,50900,0.0,1.0
2000-12-12,25.88,26.88,24.88,25.31,134700,25.88,26.88,24.88,25.31,134700,0.0,1.0
2000-12-13,26.31,26.88,25.88,26.25,68900,26.31,26.88,25.88,26.25,68900,0.0,1.0
2000-12-14,25.25,27.0,24.38,26.44,31700,25.25,27.0,24.38,26.44,31700,0.0,1.0
2000-12-15,26.44,27.25,25.25,25.31,53700,26.44,27.25,25.25,25.31,53700,0.0,1.0
2000-12-18,26.88,27.25,25.56,26.75,74100,26.88,27.25,25.56,26.75,74100,0.0,1.0
2000-12-19,26.0,28.0,26.0,26.2,36400,26.0,28.0,26.0,26.2,36400,0.0,1.0
2000-12-20,26.13,26.94,24.5,25.44,105200,26.13,26.94,24.5,25.44,105200,0.0,1.0
2000-12-21,26.88,27.56,24.88,25.19,72600,26.88,27.56,24.88,25.19,72600,0.0,1.0
2000-12-22,28.06,28.88,26.25,26.5,64800,28.06,28.88,26.25,26.5,64800,0.0,1.0
2000-12-26,28.06,28.06,28.06,28.06,29500,28.06,28.06,28.06,28.06,29500,0.0,1.0
2000-12-27,28.5,29.25,27.13,27.63,78000,28.5,29.25,27.13,27.63,78000,0.0,1.0
2000-12-28,29.5,30.69,28.5,28.5,65400,29.5,30.69,28.5,28.5,65400,0.0,1.0
2000-12-29,28.5,30.94,27.25,30.5,62500,28.5,30.94,27.25,30.5,62500,0.0,1.0
2001-01-02,28.88,29.75,28.25,28.38,55900,28.88,29.75,28.25,28.38,55900,0.0,1.0
2001-01-03,28.69,29.63,27.5,28.5,231300,28.69,29.63,27.5,28.5,231300,0.0,1.0
2001-01-04,27.63,29.19,27.25,28.94,63000,27.63,29.19,27.25,28.94,63000,0.0,1.0
2001-01-05,25.06,27.5,24.5,27.38,176600,25.06,27.5,24.5,27.38,176600,0.0,1.0
2001-01-08,25.38,25.5,24.81,25.02,52900,25.38,25.5,24.81,25.02,52900,0.0,1.0
2001-01-09,24.19,25.75,23.75,25.44,105300,24.19,25.75,23.75,25.44,105300,0.0,1.0
2001-01-10,25.63,26.0,24.53,24.67,100900,25.63,26.0,24.53,24.67,100900,0.0,1.0
2001-01-11,26.19,26.63,25.0,25.63,49300,26.19,26.63,25.0,25.63,49300,0.0,1.0
2001-01-12,26.88,27.5,25.31,25.5,19100,26.88,27.5,25.31,25.5,19100,0.0,1.0
2001-01-16,28.69,29.0,24.88,26.13,78900,28.69,29.0,24.88,26.13,78900,0.0,1.0
2001-01-17,26.69,29.25,26.25,29.0,100400,26.69,29.25,26.25,29.0,100400,0.0,1.0
2001-01-18,28.0,28.13,26.5,27.0,117900,28.0,28.13,26.5,27.0,117900,0.0,1.0
2001-01-19,27.44,28.06,27.06,27.56,28900,27.44,28.06,27.06,27.56,28900,0.0,1.0
2001-01-22,27.0,27.56,25.69,27.56,52300,27.0,27.56,25.69,27.56,52300,0.0,1.0
2001-01-23,28.06,28.5,26.31,26.75,58700,28.06,28.5,26.31,26.75,58700,0.0,1.0
2001-01-24,28.0,28.81,27.0,27.88,21700,28.0,28.81,27.0,27.88,21700,0.0,1.0
2001-01-25,27.31,28.06,26.75,26.94,39400,27.31,28.06,26.75,26.94,39400,0.0,1.0
2001-01-26,28.0,28.44,25.88,27.0,97100,28.0,28.44,25.88,27.0,97100,0.0,1.0
2001-01-29,29.69,29.75,27.83,28.25,79000,29.69,29.75,27.83,28.25,79000,0.0,1.0
2001-01-30,27.06,29.88,26.63,29.88,128200,27.06,29.88,26.63,29.88,128200,0.0,1.0
2001-01-31,26.88,27.13,26.13,26.63,80200,26.88,27.13,26.13,26.63,80200,0.0,1.0
2001-02-01,27.0,27.13,26.31,26.88,147500,27.0,27.13,26.31,26.88,147500,0.0,1.0
2001-02-02,27.25,28.25,26.0,27.38,49000,27.25,28.25,26.0,27.38,49000,0.0,1.0
2001-02-05,27.25,28.69,26.13,27.25,49700,27.25,28.69,26.13,27.25,49700,0.0,1.0
2001-02-06,27.31,28.44,26.25,26.25,39600,27.31,28.44,26.25,26.25,39600,0.0,1.0
2001-02-07,27.81,28.94,26.19,26.5,59900,27.81,28.94,26.19,26.5,59900,0.0,1.0
2001-02-08,28.5,29.0,27.0,27.94,84600,28.5,29.0,27.0,27.94,84600,0.0,1.0
2001-02-09,26.34,28.0,26.13,27.72,52600,26.34,28.0,26.13,27.72,52600,0.0,1.0
2001-02-12,26.94,27.11,26.19,26.25,82000,26.94,27.11,26.19,26.25,82000,0.0,1.0
2001-02-13,26.63,27.63,26.63,26.64,52100,26.63,27.63,26.63,26.64,52100,0.0,1.0
2001-02-14,26.88,27.13,26.63,26.63,72500,26.88,27.13,26.63,26.63,72500,0.0,1.0
2001-02-15,23.75,26.63,23.5,26.25,325100,23.75,26.63,23.5,26.25,325100,0.0,1.0
2001-02-16,25.13,25.19,23.0,23.81,664500,25.13,25.19,23.0,23.81,664500,0.0,1.0
2001-02-20,25.31,25.38,24.38,24.88,207600,25.31,25.38,24.38,24.88,207600,0.0,1.0
2001-02-21,24.13,25.38,24.13,24.69,203200,24.13,25.38,24.13,24.69,203200,0.0,1.0
2001-02-22,23.75,24.5,23.63,24.36,152200,23.75,24.5,23.63,24.36,152200,0.0,1.0
2001-02-23,23.13,23.75,22.5,23.75,73800,23.13,23.75,22.5,23.75,73800,0.0,1.0
2001-02-26,22.94,23.25,21.75,22.81,92000,22.94,23.25,21.75,22.81,92000,0.0,1.0
2001-02-27,22.69,23.25,22.5,23.25,61100,22.69,23.25,22.5,23.25,61100,0.0,1.0
2001-02-28,22.06,22.75,22.0,22.69,125500,22.06,22.75,22.0,22.69,125500,0.0,1.0
2001-03-01,23.14,23.14,22.0,22.44,153000,23.14,23.14,22.0,22.44,153000,0.0,1.0
2001-03-02,23.06,23.75,22.94,23.0,385300,23.06,23.75,22.94,23.0,385300,0.0,1.0
2001-03-05,23.88,24.38,23.25,23.25,353000,23.88,24.38,23.25,23.25,353000,0.0,1.0
2001-03-06,24.0,24.5,23.75,24.06,482900,24.0,24.5,23.75,24.06,482900,0.0,1.0
2001-03-07,24.23,24.23,23.81,24.06,407600,24.23,24.23,23.81,24.06,407600,0.0,1.0
2001-03-08,23.88,24.13,23.81,24.13,36800,23.88,24.13,23.81,24.13,36800,0.0,1.0
2001-03-09,21.75,24.0,21.75,23.81,152000,21.75,24.0,21.75,23.81,152000,0.0,1.0
2001-03-12,20.5,22.25,20.44,21.75,190300,20.5,22.25,20.44,21.75,190300,0.0,1.0
2001-03-13,21.75,21.88,20.56,20.56,213600,21.75,21.88,20.56,20.56,213600,0.0,1.0
2001-03-14,22.5,22.69,21.25,21.56,212400,22.5,22.69,21.25,21.56,212400,0.0,1.0
2001-03-15,21.5,23.44,20.94,22.73,568200,21.5,23.44,20.94,22.73,568200,0.0,1.0
2001-03-16,18.88,21.88,18.75,21.19,265100,18.88,21.88,18.75,21.19,265100,0.0,1.0
2001-03-19,18.38,21.44,18.0,20.0,565000,18.38,21.44,18.0,20.0,565000,0.0,1.0
2001-03-20,19.5,20.06,18.31,18.5,303100,19.5,20.06,18.31,18.5,303100,0.0,1.0
2001-03-21,19.19,19.5,18.5,18.56,317700,19.19,19.5,18.5,18.56,317700,0.0,1.0
2001-03-22,18.63,19.38,18.31,18.88,202300,18.63,19.38,18.31,18.88,202300,0.0,1.0
2001-03-23,19.63,20.13,18.5,18.75,116000,19.63,20.13,18.5,18.75,116000,0.0,1.0
2001-03-26,20.0,20.56,19.63,20.0,150500,20.0,20.56,19.63,20.0,150500,0.0,1.0
2001-03-27,20.31,20.69,19.75,20.0,371900,20.31,20.69,19.75,20.0,371900,0.0,1.0
2001-03-28,19.75,20.27,19.75,20.19,142400,19.75,20.27,19.75,20.19,142400,0.0,1.0
2001-03-29,20.0,20.31,19.69,19.98,184600,20.0,20.31,19.69,19.98,184600,0.0,1.0
2001-03-30,20.88,20.94,19.81,20.06,533700,20.88,20.94,19.81,20.06,533700,0.0,1.0
2001-04-02,20.31,20.75,20.0,20.34,217100,20.31,20.75,20.0,20.34,217100,0.0,1.0
2001-04-03,20.44,20.67,20.0,20.0,258600,20.44,20.67,20.0,20.0,258600,0.0,1.0
2001-04-04,19.75,20.63,19.75,20.31,264400,19.75,20.63,19.75,20.31,264400,0.0,1.0
2001-04-05,20.63,20.63,20.03,20.03,483700,20.63,20.63,20.03,20.03,483700,0.0,1.0
2001-04-06,20.31,21.0,20.0,20.0,304500,20.31,21.0,20.0,20.0,304500,0.0,1.0
2001-04-09,19.7,20.6,19.6,20.25,102600,19.7,20.6,19.6,20.25,102600,0.0,1.0
2001-04-10,19.2,20.0,18.93,20.0,143800,19.2,20.0,18.93,20.0,143800,0.0,1.0
2001-04-11,19.46,19.78,19.0,19.76,102200,19.46,19.78,19.0,19.76,102200,0.0,1.0
2001-04-12,19.35,20.07,19.3,19.6,95900,19.35,20.07,19.3,19.6,95900,0.0,1.0
2001-04-16,18.72,19.74,18.46,19.3,59400,18.72,19.74,18.46,19.3,59400,0.0,1.0
2001-04-17,19.52,19.52,18.05,18.59,155700,19.52,19.52,18.05,18.59,155700,0.0,1.0
2001-04-18,21.92,21.96,19.1,19.1,405700,21.92,21.96,19.1,19.1,405700,0.0,1.0
2001-04-19,17.03,21.87,16.85,21.75,815400,17.03,21.87,16.85,21.75,815400,0.0,1.0
2001-04-20,17.1,17.75,16.91,17.51,2376700,17.1,17.75,16.91,17.51,2376700,0.0,1.0
2001-04-23,16.4,17.5,16.4,17.5,483800,16.4,17.5,16.4,17.5,483800,0.0,1.0
2001-04-24,16.5,16.97,16.3,16.45,1228600,16.5,16.97,16.3,16.45,1228600,0.0,1.0
2001-04-25,16.3,16.45,16.0,16.45,466200,16.3,16.45,16.0,16.45,466200,0.0,1.0
2001-04-26,16.31,17.2,16.0,16.01,637400,16.31,17.2,16.0,16.01,637400,0.0,1.0
2001-04-27,16.95,17.2,16.39,16.39,201900,16.95,17.2,16.39,16.39,201900,0.0,1.0
2001-04-30,17.11,17.79,16.75,17.15,345600,17.11,17.79,16.75,17.15,345600,0.0,1.0
2001-05-01,18.65,18.99,17.6,17.9,1282800,18.65,18.99,17.6,17.9,1282800,0.0,1.0
2001-05-02,20.05,20.25,18.61,18.74,632400,20.05,20.25,18.61,18.74,632400,0.0,1.0
2001-05-03,19.6,20.0,19.25,19.26,211800,19.6,20.0,19.25,19.26,211800,0.0,1.0
2001-05-04,20.23,20.45,19.3,19.3,149000,20.23,20.45,19.3,19.3,149000,0.0,1.0
2001-05-07,20.65,20.82,19.96,20.37,816800,20.65,20.82,19.96,20.37,816800,0.0,1.0
2001-05-08,20.4,20.95,20.28,20.75,452400,20.4,20.95,20.28,20.75,452400,0.0,1.0
2001-05-09,19.82,20.9,19.67,20.5,92200,19.82,20.9,19.67,20.5,92200,0.0,1.0
2001-05-10,20.1,20.75,19.6,19.95,82400,20.1,20.75,19.6,19.95,82400,0.0,1.0
2001-05-11,20.79,21.02,20.0,20.18,389800,20.79,21.02,20.0,20.18,389800,0.0,1.0
2001-05-14,20.06,20.54,20.0,20.0,271900,20.06,20.54,20.0,20.0,271900,0.0,1.0
2001-05-15,20.36,20.74,20.06,20.4,144500,20.36,20.74,20.06,20.4,144500,0.0,1.0
2001-05-16,20.48,21.2,19.5,20.06,200200,20.48,21.2,19.5,20.06,200200,0.0,1.0
2001-05-17,20.5,20.94,20.12,20.4,90100,20.5,20.94,20.12,20.4,90100,0.0,1.0
2001-05-18,21.9,21.94,20.52,20.77,176700,21.9,21.94,20.52,20.77,176700,0.0,1.0
2001-05-21,22.0,22.4,21.65,22.4,95700,22.0,22.4,21.65,22.4,95700,0.0,1.0
2001-05-22,22.55,22.55,21.7,22.0,122200,22.55,22.55,21.7,22.0,122200,0.0,1.0
2001-05-23,21.93,22.27,21.71,21.98,136700,21.93,22.27,21.71,21.98,136700,0.0,1.0
2001-05-24,21.9,22.37,21.2,22.0,337500,21.9,22.37,21.2,22.0,337500,0.0,1.0
2001-05-25,21.0,22.12,20.76,21.86,167900,21.0,22.12,20.76,21.86,167900,0.0,1.0
2001-05-29,20.28,21.05,20.28,21.05,246600,20.28,21.05,20.28,21.05,246600,0.0,1.0
2001-05-30,20.73,20.85,20.25,20.25,388000,20.73,20.85,20.25,20.25,388000,0.0,1.0
2001-05-31,21.3,21.55,20.49,20.73,433400,21.3,21.55,20.49,20.73,433400,0.0,1.0
2001-06-01,21.47,21.59,20.7,21.5,151900,21.47,21.59,20.7,21.5,151900,0.0,1.0
2001-06-04,22.24,22.27,21.25,21.37,657400,22.24,22.27,21.25,21.37,657400,0.0,1.0
2001-06-05,22.85,23.2,22.26,22.29,158300,22.85,23.2,22.26,22.29,158300,0.0,1.0
2001-06-06,22.65,23.1,22.3,23.1,74200,22.65,23.1,22.3,23.1,74200,0.0,1.0
2001-06-07,23.01,23.63,22.61,22.64,87100,23.01,23.63,22.61,22.64,87100,0.0,1.0
2001-06-08,23.2,23.49,22.86,22.96,61300,23.2,23.49,22.86,22.96,61300,0.0,1.0
2001-06-11,22.62,22.88,22.4,22.7,437800,22.62,22.88,22.4,22.7,437800,0.0,1.0
2001-06-12,22.8,23.11,22.01,22.55,123400,22.8,23.11,22.01,22.55,123400,0.0,1.0
2001-06-13,22.87,23.18,22.71,23.02,92900,22.87,23.18,22.71,23.02,92900,0.0,1.0
2001-06-14,22.45,22.88,22.32,22.88,98200,22.45,22.88,22.32,22.88,98200,0.0,1.0
2001-06-15,22.2,22.85,22.18,22.51,129900,22.2,22.85,22.18,22.51,129900,0.0,1.0
2001-06-18,21.75,22.41,21.15,21.49,163100,21.75,22.41,21.15,21.49,163100,0.0,1.0
2001-06-19,17.65,18.26,15.0,18.23,2495900,17.65,18.26,15.0,18.23,2495900,0.0,1.0
2001-06-20,18.01,18.56,17.69,17.82,2084300,18.01,18.56,17.69,17.82,2084300,0.0,1.0
2001-06-21,17.7,18.01,17.2,18.01,365200,17.7,18.01,17.2,18.01,365200,0.0,1.0
2001-06-22,17.65,18.0,17.2,17.7,183200,17.65,18.0,17.2,17.7,183200,0.0,1.0
2001-06-25,17.97,18.4,17.61,17.61,293700,17.97,18.4,17.61,17.61,293700,0.0,1.0
2001-06-26,17.91,17.98,17.39,17.9,305300,17.91,17.98,17.39,17.9,305300,0.0,1.0
2001-06-27,17.85,18.0,17.65,17.91,271600,17.85,18.0,17.65,17.91,271600,0.0,1.0
2001-06-28,18.0,18.1,17.76,18.0,406900,18.0,18.1,17.76,18.0,406900,0.0,1.0
2001-06-29,18.0,18.05,17.85,18.0,299900,18.0,18.05,17.85,18.0,299900,0.0,1.0
2001-07-02,17.97,18.25,17.72,18.24,169800,17.97,18.25,17.72,18.24,169800,0.0,1.0
2001-07-03,18.02,18.04,17.85,17.97,80200,18.02,18.04,17.85,17.97,80200,0.0,1.0
2001-07-05,18.0,18.1,17.9,17.91,107800,18.0,18.1,17.9,17.91,107800,0.0,1.0
2001-07-06,17.96,18.05,17.9,17.94,84400,17.96,18.05,17.9,17.94,84400,0.0,1.0
2001-07-09,18.04,18.1,17.9,17.99,463600,18.04,18.1,17.9,17.99,463600,0.0,1.0
2001-07-10,17.96,18.05,17.83,18.04,281600,17.96,18.05,17.83,18.04,281600,0.0,1.0
2001-07-11,17.75,18.04,17.65,17.96,168800,17.75,18.04,17.65,17.96,168800,0.0,1.0
2001-07-12,18.02,18.03,17.7,17.95,177200,18.02,18.03,17.7,17.95,177200,0.0,1.0
2001-07-13,18.0,18.0,17.95,18.0,55400,18.0,18.0,17.95,18.0,55400,0.0,1.0
2001-07-16,17.25,17.7,17.0,17.7,57400,17.25,17.7,17.0,17.7,57400,0.0,1.0
2001-07-17,17.05,17.23,16.9,17.23,200400,17.05,17.23,16.9,17.23,200400,0.0,1.0
2001-07-18,16.95,17.15,16.8,17.14,131800,16.95,17.15,16.8,17.14,131800,0.0,1.0
2001-07-19,17.76,18.18,17.06,17.06,145500,17.76,18.18,17.06,17.06,145500,0.0,1.0
2001-07-20,17.42,18.0,17.42,17.95,151900,17.42,18.0,17.42,17.95,151900,0.0,1.0
2001-07-23,18.03,18.05,17.38,17.38,295600,18.03,18.05,17.38,17.38,295600,0.0,1.0
2001-07-24,17.97,18.1,17.95,18.06,149900,17.97,18.1,17.95,18.06,149900,0.0,1.0
2001-07-25,18.05,18.12,17.9,18.02,454800,18.05,18.12,17.9,18.02,454800,0.0,1.0
2001-07-26,18.4,18.8,17.92,17.92,272200,18.4,18.8,17.92,17.92,272200,0.0,1.0
2001-07-27,18.63,18.74,18.57,18.6,281500,18.63,18.74,18.57,18.6,281500,0.0,1.0
2001-07-30,18.0,18.79,18.0,18.79,273000,18.0,18.79,18.0,18.79,273000,0.0,1.0
2001-07-31,18.77,18.92,18.01,18.01,144800,18.77,18.92,18.01,18.01,144800,0.0,1.0
2001-08-01,18.81,18.98,18.55,18.89,44900,18.81,18.98,18.55,18.89,44900,0.0,1.0
2001-08-02,19.12,19.12,18.73,18.74,36000,19.12,19.12,18.73,18.74,36000,0.0,1.0
2001-08-03,19.05,19.32,18.65,18.78,68600,19.05,19.32,18.65,18.78,68600,0.0,1.0
2001-08-06,18.9,19.34,18.61,18.8,119500,18.9,19.34,18.61,18.8,119500,0.0,1.0
2001-08-07,18.95,19.26,18.5,18.66,96400,18.95,19.26,18.5,18.66,96400,0.0,1.0
2001-08-08,18.95,19.39,18.75,19.05,437000,18.95,19.39,18.75,19.05,437000,0.0,1.0
2001-08-09,18.92,18.92,18.65,18.78,30900,18.92,18.92,18.65,18.78,30900,0.0,1.0
2001-08-10,19.05,19.05,18.7,19.05,52800,19.05,19.05,18.7,19.05,52800,0.0,1.0
2001-08-13,18.71,19.05,18.52,18.69,65700,18.71,19.05,18.52,18.69,65700,0.0,1.0
2001-08-14,18.95,19.05,18.6,18.71,36100,18.95,19.05,18.6,18.71,36100,0.0,1.0
2001-08-15,18.8,19.0,18.5,19.0,120700,18.8,19.0,18.5,19.0,120700,0.0,1.0
2001-08-16,19.04,19.05,18.53,18.85,113100,19.04,19.05,18.53,18.85,113100,0.0,1.0
2001-08-17,19.04,19.05,18.7,19.05,90800,19.04,19.05,18.7,19.05,90800,0.0,1.0
2001-08-20,19.17,19.25,18.82,19.1,205700,19.17,19.25,18.82,19.1,205700,0.0,1.0
2001-08-21,19.59,19.59,19.1,19.3,339600,19.59,19.59,19.1,19.3,339600,0.0,1.0
2001-08-22,19.81,19.81,19.25,19.65,71000,19.81,19.81,19.25,19.65,71000,0.0,1.0
2001-08-23,19.36,19.84,19.36,19.8,43200,19.36,19.84,19.36,19.8,43200,0.0,1.0
2001-08-24,20.07,20.08,19.3,19.3,120000,20.07,20.08,19.3,19.3,120000,0.0,1.0
2001-08-27,19.81,20.07,19.61,20.03,29000,19.81,20.07,19.61,20.03,29000,0.0,1.0
2001-08-28,19.94,20.24,19.36,19.97,48100,19.94,20.24,19.36,19.97,48100,0.0,1.0
2001-08-29,19.65,20.2,19.36,20.2,33000,19.65,20.2,19.36,20.2,33000,0.0,1.0
2001-08-30,19.79,19.8,19.42,19.7,57300,19.79,19.8,19.42,19.7,57300,0.0,1.0
2001-08-31,19.35,19.8,19.27,19.8,160100,19.35,19.8,19.27,19.8,160100,0.0,1.0
2001-09-04,19.25,19.45,19.05,19.39,226200,19.25,19.45,19.05,19.39,226200,0.0,1.0
2001-09-05,19.05,19.24,18.88,19.16,360700,19.05,19.24,18.88,19.16,360700,0.0,1.0
2001-09-06,18.0,19.0,17.67,18.96,142200,18.0,19.0,17.67,18.96,142200,0.0,1.0
2001-09-07,17.24,18.0,17.03,18.0,270300,17.24,18.0,17.03,18.0,270300,0.0,1.0
2001-09-10,17.15,17.25,16.77,17.2,129800,17.15,17.25,16.77,17.2,129800,0.0,1.0
2001-09-17,15.8,16.93,12.75,16.24,129600,15.8,16.93,12.75,16.24,129600,0.0,1.0
2001-09-18,15.35,15.81,15.1,15.8,107700,15.35,15.81,15.1,15.8,107700,0.0,1.0
2001-09-19,15.4,15.48,14.9,15.48,302700,15.4,15.48,14.9,15.48,302700,0.0,1.0
2001-09-20,15.0,15.23,14.26,15.23,323400,15.0,15.23,14.26,15.23,323400,0.0,1.0
2001-09-21,13.45,15.0,12.9,15.0,965400,13.45,15.0,12.9,15.0,965400,0.0,1.0
2001-09-24,14.83,14.83,13.18,13.79,240900,14.83,14.83,13.18,13.79,240900,0.0,1.0
2001-09-25,16.19,16.6,14.83,14.83,205100,16.19,16.6,14.83,14.83,205100,0.0,1.0
2001-09-26,15.95,16.55,15.8,16.11,134100,15.95,16.55,15.8,16.11,134100,0.0,1.0
2001-09-27,15.93,16.85,14.55,15.95,103200,15.93,16.85,14.55,15.95,103200,0.0,1.0
2001-09-28,16.08,16.37,15.7,16.15,116600,16.08,16.37,15.7,16.15,116600,0.0,1.0
2001-10-01,15.66,16.08,15.5,16.08,126600,15.66,16.08,15.5,16.08,126600,0.0,1.0
2001-10-02,15.94,16.4,15.6,15.65,155000,15.94,16.4,15.6,15.65,155000,0.0,1.0
2001-10-03,16.62,16.64,15.69,16.64,106300,16.62,16.64,15.69,16.64,106300,0.0,1.0
2001-10-04,16.61,17.07,16.33,17.07,108900,16.61,17.07,16.33,17.07,108900,0.0,1.0
2001-10-05,15.9,16.7,15.4,16.7,123000,15.9,16.7,15.4,16.7,123000,0.0,1.0
2001-10-08,16.4,16.4,15.28,16.4,79800,16.4,16.4,15.28,16.4,79800,0.0,1.0
2001-10-09,16.59,17.02,15.69,16.13,78600,16.59,17.02,15.69,16.13,78600,0.0,1.0
2001-10-10,17.51,17.87,16.51,16.51,65100,17.51,17.87,16.51,16.51,65100,0.0,1.0
2001-10-11,18.71,19.06,17.5,17.5,129800,18.71,19.06,17.5,17.5,129800,0.0,1.0
2001-10-12,19.05,19.17,18.65,18.65,64300,19.05,19.17,18.65,18.65,64300,0.0,1.0
2001-10-15,19.52,19.75,18.81,19.15,59300,19.52,19.75,18.81,19.15,59300,0.0,1.0
2001-10-16,19.99,19.99,19.37,19.46,134000,19.99,19.99,19.37,19.46,134000,0.0,1.0
2001-10-17,19.4,20.0,19.26,20.0,293600,19.4,20.0,19.26,20.0,293600,0.0,1.0
2001-10-18,17.85,19.45,17.85,19.25,374600,17.85,19.45,17.85,19.25,374600,0.0,1.0
2001-10-19,16.05,18.0,15.9,18.0,3517900,16.05,18.0,15.9,18.0,3517900,0.0,1.0
2001-10-22,16.0,16.5,15.45,16.02,147300,16.0,16.5,15.45,16.02,147300,0.0,1.0
2001-10-23,16.08,16.25,15.6,16.18,82800,16.08,16.25,15.6,16.18,82800,0.0,1.0
2001-10-24,16.17,16.3,15.8,15.8,125800,16.17,16.3,15.8,15.8,125800,0.0,1.0
2001-10-25,16.39,16.4,15.8,16.27,109600,16.39,16.4,15.8,16.27,109600,0.0,1.0
2001-10-26,16.67,16.67,16.06,16.06,78100,16.67,16.67,16.06,16.06,78100,0.0,1.0
2001-10-29,16.15,16.55,16.05,16.35,270400,16.15,16.55,16.05,16.35,270400,0.0,1.0
2001-10-30,16.18,16.4,16.01,16.4,73100,16.18,16.4,16.01,16.4,73100,0.0,1.0
2001-10-31,16.21,16.74,16.1,16.1,196900,16.21,16.74,16.1,16.1,196900,0.0,1.0
2001-11-01,16.55,16.94,16.0,16.05,262000,16.55,16.94,16.0,16.05,262000,0.0,1.0
2001-11-02,16.78,17.1,16.1,16.5,75500,16.78,17.1,16.1,16.5,75500,0.0,1.0
2001-11-05,17.21,17.52,16.39,16.39,65300,17.21,17.52,16.39,16.39,65300,0.0,1.0
2001-11-06,17.75,17.88,17.04,17.04,40600,17.75,17.88,17.04,17.04,40600,0.0,1.0
2001-11-07,17.55,17.9,17.3,17.9,75100,17.55,17.9,17.3,17.9,75100,0.0,1.0
2001-11-08,17.66,17.98,17.5,17.55,92400,17.66,17.98,17.5,17.55,92400,0.0,1.0
2001-11-09,18.8,18.8,17.66,18.0,151600,18.8,18.8,17.66,18.0,151600,0.0,1.0
2001-11-12,18.51,18.87,18.37,18.38,99700,18.51,18.87,18.37,18.38,99700,0.0,1.0
2001-11-13,18.14,18.44,18.05,18.35,361200,18.14,18.44,18.05,18.35,361200,0.0,1.0
2001-11-14,18.65,18.8,18.28,18.56,67200,18.65,18.8,18.28,18.56,67200,0.0,1.0
2001-11-15,18.37,18.95,18.2,18.7,94400,18.37,18.95,18.2,18.7,94400,0.0,1.0
2001-11-16,18.98,19.48,18.28,18.49,73700,18.98,19.48,18.28,18.49,73700,0.0,1.0
2001-11-19,18.98,19.52,18.63,19.17,106200,18.98,19.52,18.63,19.17,106200,0.0,1.0
2001-11-20,18.34,19.15,18.15,19.15,53400,18.34,19.15,18.15,19.15,53400,0.0,1.0
2001-11-21,18.74,18.74,18.11,18.74,28200,18.74,18.74,18.11,18.74,28200,0.0,1.0
2001-11-23,19.3,19.3,18.77,19.3,5400,19.3,19.3,18.77,19.3,5400,0.0,1.0
2001-11-26,19.68,19.68,18.7,18.8,63100,19.68,19.68,18.7,18.8,63100,0.0,1.0
2001-11-27,18.77,19.46,18.28,19.46,83000,18.77,19.46,18.28,19.46,83000,0.0,1.0
2001-11-28,18.43,18.95,18.25,18.95,73900,18.43,18.95,18.25,18.95,73900,0.0,1.0
2001-11-29,18.9,18.9,18.41,18.48,41900,18.9,18.9,18.41,18.48,41900,0.0,1.0
2001-11-30,18.97,19.1,18.48,18.9,135100,18.97,19.1,18.48,18.9,135100,0.0,1.0
2001-12-03,18.67,19.08,18.56,19.08,56100,18.67,19.08,18.56,19.08,56100,0.0,1.0
2001-12-04,19.0,19.21,18.6,18.91,104400,19.0,19.21,18.6,18.91,104400,0.0,1.0
2001-12-05,19.45,19.45,19.0,19.14,136100,19.45,19.45,19.0,19.14,136100,0.0,1.0
2001-12-06,20.96,20.96,19.52,20.96,57400,20.96,20.96,19.52,20.96,57400,0.0,1.0
2001-12-07,21.3,21.3,20.52,21.3,210000,21.3,21.3,20.52,21.3,210000,0.0,1.0
2001-12-10,21.71,21.86,21.25,21.25,127500,21.71,21.86,21.25,21.25,127500,0.0,1.0
2001-12-11,21.56,21.87,21.05,21.51,81500,21.56,21.87,21.05,21.51,81500,0.0,1.0
2001-12-12,22.0,22.0,21.45,21.56,70400,22.0,22.0,21.45,21.56,70400,0.0,1.0
2001-12-13,22.06,22.17,21.25,21.74,116700,22.06,22.17,21.25,21.74,116700,0.0,1.0
2001-12-14,22.4,22.44,21.93,22.13,216500,22.4,22.44,21.93,22.13,216500,0.0,1.0
2001-12-17,23.41,23.41,22.2,22.2,884500,23.41,23.41,22.2,22.2,884500,0.0,1.0
2001-12-18,23.46,23.61,23.01,23.4,211500,23.46,23.61,23.01,23.4,211500,0.0,1.0
2001-12-19,23.71,23.8,23.09,23.5,182500,23.71,23.8,23.09,23.5,182500,0.0,1.0
2001-12-20,23.11,23.8,23.1,23.46,211700,23.11,23.8,23.1,23.46,211700,0.0,1.0
2001-12-21,23.19,23.44,23.07,23.11,299600,23.19,23.44,23.07,23.11,299600,0.0,1.0
2001-12-24,23.45,23.55,23.15,23.3,58900,23.45,23.55,23.15,23.3,58900,0.0,1.0
2001-12-26,23.28,23.46,23.07,23.16,114000,23.28,23.46,23.07,23.16,114000,0.0,1.0
2001-12-27,23.71,24.0,23.24,23.46,643800,23.71,24.0,23.24,23.46,643800,0.0,1.0
2001-12-28,24.0,24.91,23.34,24.07,534100,24.0,24.91,23.34,24.07,534100,0.0,1.0
2001-12-31,22.97,24.44,22.65,24.24,132800,22.97,24.44,22.65,24.24,132800,0.0,1.0
2002-01-02,23.36,23.65,22.25,23.0,142500,23.36,23.65,22.25,23.0,142500,0.0,1.0
2002-01-03,24.1,24.36,23.06,24.36,352300,24.1,24.36,23.06,24.36,352300,0.0,1.0
2002-01-04,24.55,25.26,24.1,24.1,193400,24.55,25.26,24.1,24.1,193400,0.0,1.0
2002-01-07,24.54,25.0,24.04,24.54,103400,24.54,25.0,24.04,24.54,103400,0.0,1.0
2002-01-08,24.53,24.9,23.65,23.9,304800,24.53,24.9,23.65,23.9,304800,0.0,1.0
2002-01-09,24.49,24.6,23.93,23.95,212000,24.49,24.6,23.93,23.95,212000,0.0,1.0
2002-01-10,23.55,24.5,23.4,24.49,399100,23.55,24.5,23.4,24.49,399100,0.0,1.0
2002-01-11,22.96,23.89,22.75,23.49,178000,22.96,23.89,22.75,23.49,178000,0.0,1.0
2002-01-14,23.73,24.1,22.75,22.95,104300,23.73,24.1,22.75,22.95,104300,0.0,1.0
2002-01-15,23.76,24.0,23.5,23.89,37700,23.76,24.0,23.5,23.89,37700,0.0,1.0
2002-01-16,22.48,23.9,22.43,23.9,78300,22.48,23.9,22.43,23.9,78300,0.0,1.0
2002-01-17,22.95,22.95,22.38,22.43,70200,22.95,22.95,22.38,22.43,70200,0.0,1.0
2002-01-18,22.12,22.95,21.86,22.95,80800,22.12,22.95,21.86,22.95,80800,0.0,1.0
2002-01-22,22.05,22.3,21.82,22.01,269100,22.05,22.3,21.82,22.01,269100,0.0,1.0
2002-01-23,21.9,22.05,21.42,22.05,112400,21.9,22.05,21.42,22.05,112400,0.0,1.0
2002-01-24,22.0,22.08,20.75,21.91,175300,22.0,22.08,20.75,21.91,175300,0.0,1.0
2002-01-25,20.96,21.77,20.69,21.5,190400,20.96,21.77,20.69,21.5,190400,0.0,1.0
2002-01-28,20.61,21.05,20.35,21.05,75500,20.61,21.05,20.35,21.05,75500,0.0,1.0
2002-01-29,20.48,21.03,20.36,20.85,44600,20.48,21.03,20.36,20.85,44600,0.0,1.0
2002-01-30,20.5,20.75,20.35,20.75,64700,20.5,20.75,20.35,20.75,64700,0.0,1.0
2002-01-31,19.86,20.6,19.8,20.59,88300,19.86,20.6,19.8,20.59,88300,0.0,1.0
2002-02-01,20.61,20.85,19.95,20.85,362800,20.61,20.85,19.95,20.85,362800,0.0,1.0
2002-02-04,20.09,20.5,19.6,20.35,127600,20.09,20.5,19.6,20.35,127600,0.0,1.0
2002-02-05,19.8,20.1,19.5,19.9,87600,19.8,20.1,19.5,19.9,87600,0.0,1.0
2002-02-06,19.5,19.85,19.11,19.84,44500,19.5,19.85,19.11,19.84,44500,0.0,1.0
2002-02-07,18.7,19.59,18.17,19.59,113900,18.7,19.59,18.17,19.59,113900,0.0,1.0
2002-02-08,19.87,20.74,18.24,18.51,126800,19.87,20.74,18.24,18.51,126800,0.0,1.0
2002-02-11,19.82,20.21,19.69,20.12,88200,19.82,20.21,19.69,20.12,88200,0.0,1.0
2002-02-12,19.71,19.95,19.24,19.95,130700,19.71,19.95,19.24,19.95,130700,0.0,1.0
2002-02-13,20.05,20.1,19.65,19.65,140100,20.05,20.1,19.65,19.65,140100,0.0,1.0
2002-02-14,20.5,21.32,20.04,20.05,401200,20.5,21.32,20.04,20.05,401200,0.0,1.0
2002-02-15,19.75,20.5,19.75,20.5,124300,19.75,20.5,19.75,20.5,124300,0.0,1.0
2002-02-19,19.63,20.05,19.55,20.01,106000,19.63,20.05,19.55,20.01,106000,0.0,1.0
2002-02-20,21.16,21.16,18.85,21.16,174300,21.16,21.16,18.85,21.16,174300,0.0,1.0
2002-02-21,18.75,21.22,18.6,20.89,107100,18.75,21.22,18.6,20.89,107100,0.0,1.0
2002-02-22,19.5,19.5,18.88,19.2,102000,19.5,19.5,18.88,19.2,102000,0.0,1.0
2002-02-25,19.04,19.57,18.9,19.45,44200,19.04,19.57,18.9,19.45,44200,0.0,1.0
2002-02-26,19.0,19.53,18.7,19.05,79700,19.0,19.53,18.7,19.05,79700,0.0,1.0
2002-02-27,18.75,19.05,18.7,18.82,40000,18.75,19.05,18.7,18.82,40000,0.0,1.0
2002-02-28,18.83,19.35,18.63,19.1,66700,18.83,19.35,18.63,19.1,66700,0.0,1.0
2002-03-01,18.85,19.12,18.8,18.84,57600,18.85,19.12,18.8,18.84,57600,0.0,1.0
2002-03-04,18.94,19.11,18.8,18.81,210800,18.94,19.11,18.8,18.81,210800,0.0,1.0
2002-03-05,18.61,19.7,18.61,18.96,87100,18.61,19.7,18.61,18.96,87100,0.0,1.0
2002-03-06,18.75,18.8,18.59,18.8,715600,18.75,18.8,18.59,18.8,715600,0.0,1.0
2002-03-07,18.2,18.75,17.82,18.75,216300,18.2,18.75,17.82,18.75,216300,0.0,1.0
2002-03-08,19.1,19.49,18.01,18.19,283000,19.1,19.49,18.01,18.19,283000,0.0,1.0
2002-03-11,19.73,19.9,18.79,19.1,225100,19.73,19.9,18.79,19.1,225100,0.0,1.0
2002-03-12,20.16,20.65,19.41,20.65,427300,20.16,20.65,19.41,20.65,427300,0.0,1.0
2002-03-13,19.48,20.38,18.9,19.89,99800,19.48,20.38,18.9,19.89,99800,0.0,1.0
2002-03-14,19.2,19.6,19.1,19.6,35100,19.2,19.6,19.1,19.6,35100,0.0,1.0
2002-03-15,18.88,19.2,18.5,18.65,122400,18.88,19.2,18.5,18.65,122400,0.0,1.0
2002-03-18,19.42,19.6,18.6,18.69,84700,19.42,19.6,18.6,18.69,84700,0.0,1.0
2002-03-19,19.99,20.18,19.41,19.54,72700,19.99,20.18,19.41,19.54,72700,0.0,1.0
2002-03-20,19.57,20.14,19.04,19.84,64100,19.57,20.14,19.04,19.84,64100,0.0,1.0
2002-03-21,19.55,19.84,18.7,19.84,92300,19.55,19.84,18.7,19.84,92300,0.0,1.0
2002-03-22,19.25,19.6,19.1,19.2,59700,19.25,19.6,19.1,19.2,59700,0.0,1.0
2002-03-25,18.25,19.64,18.09,19.59,246700,18.25,19.64,18.09,19.59,246700,0.0,1.0
2002-03-26,18.62,18.8,18.25,18.25,192900,18.62,18.8,18.25,18.25,192900,0.0,1.0
2002-03-27,19.16,19.17,18.4,18.84,123600,19.16,19.17,18.4,18.84,123600,0.0,1.0
2002-03-28,17.9,19.23,17.75,18.52,360500,17.9,19.23,17.75,18.52,360500,0.0,1.0
2002-04-01,18.63,19.03,17.65,19.03,692700,18.63,19.03,17.65,19.03,692700,0.0,1.0
2002-04-02,19.66,19.9,18.59,18.71,228700,19.66,19.9,18.59,18.71,228700,0.0,1.0
2002-04-03,19.64,19.86,19.27,19.43,261800,19.64,19.86,19.27,19.43,261800,0.0,1.0
2002-04-04,19.6,19.9,19.5,19.6,199500,19.6,19.9,19.5,19.6,199500,0.0,1.0
2002-04-05,19.56,19.9,19.45,19.9,201300,19.56,19.9,19.45,19.9,201300,0.0,1.0
2002-04-08,19.84,19.91,19.28,19.36,244400,19.84,19.91,19.28,19.36,244400,0.0,1.0
2002-04-09,19.49,19.6,19.21,19.6,136100,19.49,19.6,19.21,19.6,136100,0.0,1.0
2002-04-10,20.12,20.35,19.29,19.29,174500,20.12,20.35,19.29,19.29,174500,0.0,1.0
2002-04-11,19.87,20.35,19.85,20.04,110900,19.87,20.35,19.85,20.04,110900,0.0,1.0
2002-04-12,20.13,20.28,19.52,20.0,531500,20.13,20.28,19.52,20.0,531500,0.0,1.0
2002-04-15,19.72,20.83,19.64,20.02,278100,19.72,20.83,19.64,20.02,278100,0.0,1.0
2002-04-16,21.29,21.29,19.76,20.05,364600,21.29,21.29,19.76,20.05,364600,0.0,1.0
2002-04-17,20.35,21.29,19.9,21.18,135100,20.35,21.29,19.9,21.18,135100,0.0,1.0
2002-04-18,20.58,20.86,19.75,20.29,263100,20.58,20.86,19.75,20.29,263100,0.0,1.0
2002-04-19,20.6,20.75,20.23,20.27,181800,20.6,20.75,20.23,20.27,181800,0.0,1.0
2002-04-22,20.87,20.89,19.5,20.6,397500,20.87,20.89,19.5,20.6,397500,0.0,1.0
2002-04-23,20.55,20.99,20.06,20.96,168800,20.55,20.99,20.06,20.96,168800,0.0,1.0
2002-04-24,20.38,20.72,19.89,20.72,96900,20.38,20.72,19.89,20.72,96900,0.0,1.0
2002-04-25,20.14,20.48,19.84,20.47,94500,20.14,20.48,19.84,20.47,94500,0.0,1.0
2002-04-26,19.98,20.27,19.66,20.2,198000,19.98,20.27,19.66,20.2,198000,0.0,1.0
2002-04-29,20.09,20.24,19.5,19.88,95400,20.09,20.24,19.5,19.88,95400,0.0,1.0
2002-04-30,20.33,20.35,19.85,20.06,128900,20.33,20.35,19.85,20.06,128900,0.0,1.0
2002-05-01,20.25,20.33,19.9,20.33,201300,20.25,20.33,19.9,20.33,201300,0.0,1.0
2002-05-02,20.62,20.68,19.92,20.28,122700,20.62,20.68,19.92,20.28,122700,0.0,1.0
2002-05-03,20.42,20.71,19.84,20.34,195700,20.42,20.71,19.84,20.34,195700,0.0,1.0
2002-05-06,20.4,20.59,20.08,20.38,77100,20.4,20.59,20.08,20.38,77100,0.0,1.0
2002-05-07,20.26,20.57,20.25,20.28,117800,20.26,20.57,20.25,20.28,117800,0.0,1.0
2002-05-08,20.67,20.87,20.15,20.26,85700,20.67,20.87,20.15,20.26,85700,0.0,1.0
2002-05-09,21.12,21.89,20.57,20.62,263300,21.12,21.89,20.57,20.62,263300,0.0,1.0
2002-05-10,22.36,23.09,21.02,21.02,778900,22.36,23.09,21.02,21.02,778900,0.0,1.0
2002-05-13,22.99,23.0,21.84,22.35,199300,22.99,23.0,21.84,22.35,199300,0.0,1.0
2002-05-14,23.0,23.96,22.6,23.07,252500,23.0,23.96,22.6,23.07,252500,0.0,1.0
2002-05-15,22.76,22.76,22.43,22.58,108900,22.76,22.76,22.43,22.58,108900,0.0,1.0
2002-05-16,21.19,22.66,21.19,22.53,635800,21.19,22.66,21.19,22.53,635800,0.0,1.0
2002-05-17,22.44,22.7,21.11,21.18,191900,22.44,22.7,21.11,21.18,191900,0.0,1.0
2002-05-20,21.58,22.25,21.29,22.25,114700,21.58,22.25,21.29,22.25,114700,0.0,1.0
2002-05-21,20.74,21.6,20.65,21.6,419300,20.74,21.6,20.65,21.6,419300,0.0,1.0
2002-05-22,21.69,21.69,20.6,20.77,375300,21.69,21.69,20.6,20.77,375300,0.0,1.0
2002-05-23,21.25,21.68,21.0,21.63,303300,21.25,21.68,21.0,21.63,303300,0.0,1.0
2002-05-24,21.63,21.99,20.82,21.14,241800,21.63,21.99,20.82,21.14,241800,0.0,1.0
2002-05-28,20.8,21.69,20.7,21.64,280700,20.8,21.69,20.7,21.64,280700,0.0,1.0
2002-05-29,21.0,21.0,19.87,20.7,277300,21.0,21.0,19.87,20.7,277300,0.0,1.0
2002-05-30,20.98,21.05,20.27,20.87,254900,20.98,21.05,20.27,20.87,254900,0.0,1.0
2002-05-31,21.45,21.66,20.75,20.75,225100,21.45,21.66,20.75,20.75,225100,0.0,1.0
2002-06-03,20.59,21.59,20.59,21.42,110500,20.59,21.59,20.59,21.42,110500,0.0,1.0
2002-06-04,21.0,21.0,20.06,20.55,116800,21.0,21.0,20.06,20.55,116800,0.0,1.0
2002-06-05,21.0,21.15,20.55,21.01,193200,21.0,21.15,20.55,21.01,193200,0.0,1.0
2002-06-06,21.02,21.58,20.75,20.75,118000,21.02,21.58,20.75,20.75,118000,0.0,1.0
2002-06-07,21.25,21.25,20.35,21.0,138600,21.25,21.25,20.35,21.0,138600,0.0,1.0
2002-06-10,20.66,21.5,20.6,21.22,117000,20.66,21.5,20.6,21.22,117000,0.0,1.0
2002-06-11,20.5,21.25,20.46,20.82,74200,20.5,21.25,20.46,20.82,74200,0.0,1.0
2002-06-12,20.24,20.7,19.46,20.7,90900,20.24,20.7,19.46,20.7,90900,0.0,1.0
2002-06-13,19.89,20.5,19.83,20.01,73600,19.89,20.5,19.83,20.01,73600,0.0,1.0
2002-06-14,19.99,20.15,19.29,19.83,125800,19.99,20.15,19.29,19.83,125800,0.0,1.0
2002-06-17,20.0,20.39,19.92,19.93,77300,20.0,20.39,19.92,19.93,77300,0.0,1.0
2002-06-18,19.78,20.13,19.73,19.99,98400,19.78,20.13,19.73,19.99,98400,0.0,1.0
2002-06-19,19.36,20.05,19.13,19.65,135500,19.36,20.05,19.13,19.65,135500,0.0,1.0
2002-06-20,18.9,19.39,18.65,19.21,101100,18.9,19.39,18.65,19.21,101100,0.0,1.0
2002-06-21,18.58,19.0,18.47,18.8,146600,18.58,19.0,18.47,18.8,146600,0.0,1.0
2002-06-24,18.22,18.91,18.16,18.46,217800,18.22,18.91,18.16,18.46,217800,0.0,1.0
2002-06-25,18.0,18.44,17.94,18.44,274000,18.0,18.44,17.94,18.44,274000,0.0,1.0
2002-06-26,17.66,17.94,16.05,17.94,474000,17.66,17.94,16.05,17.94,474000,0.0,1.0
2002-06-27,17.64,17.85,16.7,17.52,337500,17.64,17.85,16.7,17.52,337500,0.0,1.0
2002-06-28,17.8,17.88,16.72,17.65,388400,17.8,17.88,16.72,17.65,388400,0.0,1.0
2002-07-01,17.29,17.87,16.17,17.51,150100,17.29,17.87,16.17,17.51,150100,0.0,1.0
2002-07-02,15.91,17.36,15.7,17.21,295200,15.91,17.36,15.7,17.21,295200,0.0,1.0
2002-07-03,16.47,16.81,16.05,16.06,270500,16.47,16.81,16.05,16.06,270500,0.0,1.0
2002-07-05,17.3,17.51,16.42,16.42,57800,17.3,17.51,16.42,16.42,57800,0.0,1.0
2002-07-08,16.69,17.35,16.68,17.24,76200,16.69,17.35,16.68,17.24,76200,0.0,1.0
2002-07-09,16.01,16.89,16.0,16.72,197700,16.01,16.89,16.0,16.72,197700,0.0,1.0
2002-07-10,15.96,16.33,15.69,16.03,195500,15.96,16.33,15.69,16.03,195500,0.0,1.0
2002-07-11,15.28,16.1,14.74,16.0,112700,15.28,16.1,14.74,16.0,112700,0.0,1.0
2002-07-12,15.3,15.4,15.23,15.23,90000,15.3,15.4,15.23,15.23,90000,0.0,1.0
2002-07-15,14.63,15.3,14.46,15.12,336600,14.63,15.3,14.46,15.12,336600,0.0,1.0
2002-07-16,9.0,14.99,8.32,14.55,5236300,9.0,14.99,8.32,14.55,5236300,0.0,1.0
2002-07-17,9.51,9.75,9.19,9.2,2532400,9.51,9.75,9.19,9.2,2532400,0.0,1.0
2002-07-18,8.85,9.5,8.76,9.41,596000,8.85,9.5,8.76,9.41,596000,0.0,1.0
2002-07-19,8.68,9.0,8.56,8.84,645400,8.68,9.0,8.56,8.84,645400,0.0,1.0
2002-07-22,8.7,9.26,8.3,9.25,346400,8.7,9.26,8.3,9.25,346400,0.0,1.0
2002-07-23,8.1,8.75,7.96,8.7,811600,8.1,8.75,7.96,8.7,811600,0.0,1.0
2002-07-24,8.13,8.17,7.76,8.0,602500,8.13,8.17,7.76,8.0,602500,0.0,1.0
2002-07-25,7.039,8.15,6.9,8.08,663600,7.039,8.15,6.9,8.08,663600,0.0,1.0
2002-07-26,6.9,7.22,6.81,7.21,1221400,6.9,7.22,6.81,7.21,1221400,0.0,1.0
2002-07-29,7.79,7.9,6.95,7.0,1791200,7.79,7.9,6.95,7.0,1791200,0.0,1.0
2002-07-30,7.84,8.0,7.44,7.55,786500,7.84,8.0,7.44,7.55,786500,0.0,1.0
2002-07-31,7.99,8.15,7.76,7.95,669300,7.99,8.15,7.76,7.95,669300,0.0,1.0
2002-08-01,7.7,8.1,7.69,8.0,516300,7.7,8.1,7.69,8.0,516300,0.0,1.0
2002-08-02,7.25,7.8,7.04,7.8,297100,7.25,7.8,7.04,7.8,297100,0.0,1.0
2002-08-05,7.2,7.76,7.18,7.5,632300,7.2,7.76,7.18,7.5,632300,0.0,1.0
2002-08-06,7.22,7.69,7.22,7.4,511400,7.22,7.69,7.22,7.4,511400,0.0,1.0
2002-08-07,7.45,7.6,7.14,7.6,516500,7.45,7.6,7.14,7.6,516500,0.0,1.0
2002-08-08,7.93,7.999,7.4,7.45,347000,7.93,7.999,7.4,7.45,347000,0.0,1.0
2002-08-09,8.38,8.44,7.66,7.96,195200,8.38,8.44,7.66,7.96,195200,0.0,1.0
2002-08-12,8.54,8.59,8.05,8.42,271300,8.54,8.59,8.05,8.42,271300,0.0,1.0
2002-08-13,8.47,8.62,8.31,8.51,142300,8.47,8.62,8.31,8.51,142300,0.0,1.0
2002-08-14,8.52,8.68,8.3,8.35,135300,8.52,8.68,8.3,8.35,135300,0.0,1.0
2002-08-15,9.32,9.418,8.55,8.55,134300,9.32,9.418,8.55,8.55,134300,0.0,1.0
2002-08-16,9.4,9.52,9.03,9.44,236700,9.4,9.52,9.03,9.44,236700,0.0,1.0
2002-08-19,9.53,9.83,9.23,9.36,209000,9.53,9.83,9.23,9.36,209000,0.0,1.0
2002-08-20,9.62,9.95,9.35,9.55,166400,9.62,9.95,9.35,9.55,166400,0.0,1.0
2002-08-21,10.82,10.82,9.75,9.75,357400,10.82,10.82,9.75,9.75,357400,0.0,1.0
2002-08-22,10.71,11.06,10.3,10.75,290200,10.71,11.06,10.3,10.75,290200,0.0,1.0
2002-08-23,10.24,11.0,10.2,10.96,136100,10.24,11.0,10.2,10.96,136100,0.0,1.0
2002-08-26,10.9,10.9,10.06,10.5,125600,10.9,10.9,10.06,10.5,125600,0.0,1.0
2002-08-27,10.4,11.1,10.4,10.93,298200,10.4,11.1,10.4,10.93,298200,0.0,1.0
2002-08-28,10.3,10.48,9.97,10.41,695800,10.3,10.48,9.97,10.41,695800,0.0,1.0
2002-08-29,10.26,10.4,10.06,10.08,150400,10.26,10.4,10.06,10.08,150400,0.0,1.0
2002-08-30,10.1,10.3,10.04,10.27,93500,10.1,10.3,10.04,10.27,93500,0.0,1.0
2002-09-03,9.95,10.1,9.94,10.1,239900,9.95,10.1,9.94,10.1,239900,0.0,1.0
2002-09-04,10.4,10.4,9.68,9.95,127300,10.4,10.4,9.68,9.95,127300,0.0,1.0
2002-09-05,9.74,10.02,9.52,10.02,225900,9.74,10.02,9.52,10.02,225900,0.0,1.0
2002-09-06,10.01,10.19,9.65,9.75,153500,10.01,10.19,9.65,9.75,153500,0.0,1.0
2002-09-09,9.99,10.1,9.861,9.861,203700,9.99,10.1,9.861,9.861,203700,0.0,1.0
2002-09-10,10.1,10.1,9.67,10.05,267300,10.1,10.1,9.67,10.05,267300,0.0,1.0
2002-09-11,9.99,10.05,9.82,9.94,66000,9.99,10.05,9.82,9.94,66000,0.0,1.0
2002-09-12,9.75,10.0,9.59,9.99,56500,9.75,10.0,9.59,9.99,56500,0.0,1.0
2002-09-13,9.99,10.03,9.25,9.66,115200,9.99,10.03,9.25,9.66,115200,0.0,1.0
2002-09-16,9.57,9.93,9.55,9.86,85200,9.57,9.93,9.55,9.86,85200,0.0,1.0
2002-09-17,9.31,9.75,9.3,9.55,108300,9.31,9.75,9.3,9.55,108300,0.0,1.0
2002-09-18,8.74,9.31,8.7,9.15,184900,8.74,9.31,8.7,9.15,184900,0.0,1.0
2002-09-19,8.22,8.52,8.07,8.51,163000,8.22,8.52,8.07,8.51,163000,0.0,1.0
2002-09-20,7.7,8.35,7.5,8.35,276000,7.7,8.35,7.5,8.35,276000,0.0,1.0
2002-09-23,7.428,7.75,7.27,7.75,152000,7.428,7.75,7.27,7.75,152000,0.0,1.0
2002-09-24,7.48,7.89,7.25,7.42,311300,7.48,7.89,7.25,7.42,311300,0.0,1.0
2002-09-25,7.7,7.87,7.41,7.49,198000,7.7,7.87,7.41,7.49,198000,0.0,1.0
2002-09-26,8.31,8.4,7.64,7.641,132700,8.31,8.4,7.64,7.641,132700,0.0,1.0
2002-09-27,8.02,8.3,7.9,8.2,136100,8.02,8.3,7.9,8.2,136100,0.0,1.0
2002-09-30,8.27,8.51,7.24,8.05,228200,8.27,8.51,7.24,8.05,228200,0.0,1.0
2002-10-01,8.31,8.38,8.01,8.22,110700,8.31,8.38,8.01,8.22,110700,0.0,1.0
2002-10-02,8.12,8.4,8.06,8.33,85700,8.12,8.4,8.06,8.33,85700,0.0,1.0
2002-10-03,8.22,8.55,8.1,8.1,117700,8.22,8.55,8.1,8.1,117700,0.0,1.0
2002-10-04,8.149,8.4,8.0,8.4,103400,8.149,8.4,8.0,8.4,103400,0.0,1.0
2002-10-07,7.95,8.25,7.74,8.25,105700,7.95,8.25,7.74,8.25,105700,0.0,1.0
2002-10-08,6.56,8.01,6.49,7.95,495500,6.56,8.01,6.49,7.95,495500,0.0,1.0
2002-10-09,6.24,6.77,5.77,6.55,337700,6.24,6.77,5.77,6.55,337700,0.0,1.0
2002-10-10,6.49,6.54,5.95,6.3,226500,6.49,6.54,5.95,6.3,226500,0.0,1.0
2002-10-11,5.95,6.65,5.85,6.61,279000,5.95,6.65,5.85,6.61,279000,0.0,1.0
2002-10-14,6.01,6.12,5.83,5.9,239600,6.01,6.12,5.83,5.9,239600,0.0,1.0
2002-10-15,6.98,7.1,6.01,6.15,585500,6.98,7.1,6.01,6.15,585500,0.0,1.0
2002-10-16,7.149,7.18,6.79,6.9,258800,7.149,7.18,6.79,6.9,258800,0.0,1.0
2002-10-17,7.09,7.5,7.0,7.14,415900,7.09,7.5,7.0,7.14,415900,0.0,1.0
2002-10-18,7.09,7.15,6.99,7.14,251100,7.09,7.15,6.99,7.14,251100,0.0,1.0
2002-10-21,7.38,7.42,6.99,7.09,158900,7.38,7.42,6.99,7.09,158900,0.0,1.0
2002-10-22,7.02,7.64,7.0,7.43,152500,7.02,7.64,7.0,7.43,152500,0.0,1.0
2002-10-23,7.19,7.55,6.8,7.0,229700,7.19,7.55,6.8,7.0,229700,0.0,1.0
2002-10-24,7.68,7.72,7.15,7.19,864900,7.68,7.72,7.15,7.19,864900,0.0,1.0
2002-10-25,7.89,8.4,7.61,7.7,168300,7.89,8.4,7.61,7.7,168300,0.0,1.0
2002-10-28,7.76,8.25,7.66,7.89,109400,7.76,8.25,7.66,7.89,109400,0.0,1.0
2002-10-29,8.29,8.33,7.76,7.76,102700,8.29,8.33,7.76,7.76,102700,0.0,1.0
2002-10-30,8.48,8.5,8.0,8.05,155800,8.48,8.5,8.0,8.05,155800,0.0,1.0
2002-10-31,8.501,8.75,8.444,8.48,90200,8.501,8.75,8.444,8.48,90200,0.0,1.0
2002-11-01,8.9,8.9,8.36,8.51,101700,8.9,8.9,8.36,8.51,101700,0.0,1.0
2002-11-04,8.6,8.91,8.38,8.91,164700,8.6,8.91,8.38,8.91,164700,0.0,1.0
2002-11-05,8.35,8.7,8.29,8.48,159600,8.35,8.7,8.29,8.48,159600,0.0,1.0
2002-11-06,8.43,8.779,8.35,8.35,150800,8.43,8.779,8.35,8.35,150800,0.0,1.0
2002-11-07,8.1,8.62,8.09,8.39,31700,8.1,8.62,8.09,8.39,31700,0.0,1.0
2002-11-08,8.02,8.41,7.98,8.06,53700,8.02,8.41,7.98,8.06,53700,0.0,1.0
2002-11-11,7.5,8.55,7.45,8.11,209700,7.5,8.55,7.45,8.11,209700,0.0,1.0
2002-11-12,7.58,7.68,7.42,7.5,195400,7.58,7.68,7.42,7.5,195400,0.0,1.0
2002-11-13,7.87,8.23,7.59,7.59,165700,7.87,8.23,7.59,7.59,165700,0.0,1.0
2002-11-14,8.03,8.15,7.8,8.15,72500,8.03,8.15,7.8,8.15,72500,0.0,1.0
2002-11-15,8.53,8.67,8.01,8.48,290900,8.53,8.67,8.01,8.48,290900,0.0,1.0
2002-11-18,7.85,8.749,7.74,8.5,209000,7.85,8.749,7.74,8.5,209000,0.0,1.0
2002-11-19,7.53,7.87,7.5,7.87,280600,7.53,7.87,7.5,7.87,280600,0.0,1.0
2002-11-20,7.5,7.605,7.45,7.55,453700,7.5,7.605,7.45,7.55,453700,0.0,1.0
2002-11-21,7.65,7.82,7.45,7.48,464700,7.65,7.82,7.45,7.48,464700,0.0,1.0
2002-11-22,7.689,7.8,7.59,7.59,81600,7.689,7.8,7.59,7.59,81600,0.0,1.0
2002-11-25,7.97,8.08,7.59,7.7,268800,7.97,8.08,7.59,7.7,268800,0.0,1.0
2002-11-26,8.01,8.1,7.84,8.1,78300,8.01,8.1,7.84,8.1,78300,0.0,1.0
2002-11-27,8.41,8.59,7.841,7.97,111600,8.41,8.59,7.841,7.97,111600,0.0,1.0
2002-11-29,8.31,8.75,8.25,8.25,40400,8.31,8.75,8.25,8.25,40400,0.0,1.0
2002-12-02,8.92,9.05,8.2,8.2,209600,8.92,9.05,8.2,8.2,209600,0.0,1.0
2002-12-03,9.031,9.11,8.75,8.93,185600,9.031,9.11,8.75,8.93,185600,0.0,1.0
2002-12-04,9.37,9.399,8.881,9.05,370700,9.37,9.399,8.881,9.05,370700,0.0,1.0
2002-12-05,9.34,9.58,9.16,9.3,528500,9.34,9.58,9.16,9.3,528500,0.0,1.0
2002-12-06,9.03,9.5,8.76,9.5,122700,9.03,9.5,8.76,9.5,122700,0.0,1.0
2002-12-09,8.6,9.11,8.531,9.11,159300,8.6,9.11,8.531,9.11,159300,0.0,1.0
2002-12-10,8.9,9.17,8.53,8.62,180400,8.9,9.17,8.53,8.62,180400,0.0,1.0
2002-12-11,8.99,9.09,8.8,8.9,175100,8.99,9.09,8.8,8.9,175100,0.0,1.0
2002-12-12,8.99,9.05,8.75,9.001,117500,8.99,9.05,8.75,9.001,117500,0.0,1.0
2002-12-13,9.0,9.04,8.75,9.0,91800,9.0,9.04,8.75,9.0,91800,0.0,1.0
2002-12-16,8.99,9.08,8.69,9.02,220800,8.99,9.08,8.69,9.02,220800,0.0,1.0
2002-12-17,9.05,9.11,8.86,9.11,235700,9.05,9.11,8.86,9.11,235700,0.0,1.0
2002-12-18,8.98,9.05,8.87,9.01,146200,8.98,9.05,8.87,9.01,146200,0.0,1.0
2002-12-19,8.99,9.21,8.9,8.98,237500,8.99,9.21,8.9,8.98,237500,0.0,1.0
2002-12-20,9.17,9.23,8.71,9.1,645800,9.17,9.23,8.71,9.1,645800,0.0,1.0
2002-12-23,8.84,9.05,8.64,9.05,138100,8.84,9.05,8.64,9.05,138100,0.0,1.0
2002-12-24,8.651,8.949,8.5,8.65,56500,8.651,8.949,8.5,8.65,56500,0.0,1.0
2002-12-26,8.939,9.06,8.5,8.759,44000,8.939,9.06,8.5,8.759,44000,0.0,1.0
2002-12-27,8.76,8.9,8.7,8.79,109500,8.76,8.9,8.7,8.79,109500,0.0,1.0
2002-12-30,8.57,8.81,8.55,8.71,85200,8.57,8.81,8.55,8.71,85200,0.0,1.0
2002-12-31,8.52,9.0,8.5,8.69,109600,8.52,9.0,8.5,8.69,109600,0.0,1.0
2003-01-02,8.83,9.0,8.5,8.64,70300,8.83,9.0,8.5,8.64,70300,0.0,1.0
2003-01-03,8.85,9.02,8.65,8.84,80800,8.85,9.02,8.65,8.84,80800,0.0,1.0
2003-01-06,8.93,8.99,8.75,8.85,363100,8.93,8.99,8.75,8.85,363100,0.0,1.0
2003-01-07,8.96,9.02,8.81,8.88,184200,8.96,9.02,8.81,8.88,184200,0.0,1.0
2003-01-08,9.0,9.14,8.88,8.88,330900,9.0,9.14,8.88,8.88,330900,0.0,1.0
2003-01-09,9.03,9.14,9.0,9.05,118500,9.03,9.14,9.0,9.05,118500,0.0,1.0
2003-01-10,8.93,9.05,8.84,9.03,114100,8.93,9.05,8.84,9.03,114100,0.0,1.0
2003-01-13,9.05,9.05,8.8,8.83,287800,9.05,9.05,8.8,8.83,287800,0.0,1.0
2003-01-14,8.9,9.04,8.9,9.0,165600,8.9,9.04,8.9,9.0,165600,0.0,1.0
2003-01-15,8.3,8.9,8.3,8.9,174500,8.3,8.9,8.3,8.9,174500,0.0,1.0
2003-01-16,8.41,8.58,8.4,8.4,123600,8.41,8.58,8.4,8.4,123600,0.0,1.0
2003-01-17,8.28,8.49,8.28,8.38,164000,8.28,8.49,8.28,8.38,164000,0.0,1.0
2003-01-21,8.0,8.49,7.9,8.25,157200,8.0,8.49,7.9,8.25,157200,0.0,1.0
2003-01-22,7.85,8.05,7.84,8.0,53900,7.85,8.05,7.84,8.0,53900,0.0,1.0
2003-01-23,7.94,7.99,7.59,7.8,115000,7.94,7.99,7.59,7.8,115000,0.0,1.0
2003-01-24,7.54,7.96,7.53,7.81,110300,7.54,7.96,7.53,7.81,110300,0.0,1.0
2003-01-27,7.39,7.7,7.31,7.54,150000,7.39,7.7,7.31,7.54,150000,0.0,1.0
2003-01-28,7.39,7.58,7.17,7.55,204900,7.39,7.58,7.17,7.55,204900,0.0,1.0
2003-01-29,7.33,7.63,6.97,7.5,99700,7.33,7.63,6.97,7.5,99700,0.0,1.0
2003-01-30,6.15,6.81,5.9,6.8,473500,6.15,6.81,5.9,6.8,473500,0.0,1.0
2003-01-31,6.0,6.22,5.95,6.14,174400,6.0,6.22,5.95,6.14,174400,0.0,1.0
2003-02-03,6.0,6.25,5.63,6.0,285400,6.0,6.25,5.63,6.0,285400,0.0,1.0
2003-02-04,5.52,6.13,5.45,6.0,278600,5.52,6.13,5.45,6.0,278600,0.0,1.0
2003-02-05,5.37,5.8,5.3,5.68,104200,5.37,5.8,5.3,5.68,104200,0.0,1.0
2003-02-06,5.38,5.66,5.31,5.5,152100,5.38,5.66,5.31,5.5,152100,0.0,1.0
2003-02-07,5.2,5.51,5.18,5.51,97800,5.2,5.51,5.18,5.51,97800,0.0,1.0
2003-02-10,5.1,5.3,4.98,5.2,81700,5.1,5.3,4.98,5.2,81700,0.0,1.0
2003-02-11,5.04,5.2,5.0,5.2,127500,5.04,5.2,5.0,5.2,127500,0.0,1.0
2003-02-12,5.0,5.25,4.92,5.2,137100,5.0,5.25,4.92,5.2,137100,0.0,1.0
2003-02-13,4.0,4.96,3.835,4.95,1003800,4.0,4.96,3.835,4.95,1003800,0.0,1.0
2003-02-14,3.681,4.2,3.68,4.05,640600,3.681,4.2,3.68,4.05,640600,0.0,1.0
2003-02-18,3.86,3.89,3.45,3.85,1152200,3.86,3.89,3.45,3.85,1152200,0.0,1.0
2003-02-19,4.0,4.09,3.84,3.87,625000,4.0,4.09,3.84,3.87,625000,0.0,1.0
2003-02-20,4.01,4.08,3.93,4.02,629400,4.01,4.08,3.93,4.02,629400,0.0,1.0
2003-02-21,4.16,4.29,4.0,4.02,97700,4.16,4.29,4.0,4.02,97700,0.0,1.0
2003-02-24,4.02,4.29,4.0,4.29,102700,4.02,4.29,4.0,4.29,102700,0.0,1.0
2003-02-25,4.05,4.32,3.98,4.0,141900,4.05,4.32,3.98,4.0,141900,0.0,1.0
2003-02-26,4.01,4.08,3.98,4.0,179000,4.01,4.08,3.98,4.0,179000,0.0,1.0
2003-02-27,4.03,4.05,4.0,4.0,314300,4.03,4.05,4.0,4.0,314300,0.0,1.0
2003-02-28,4.04,4.07,4.01,4.01,188000,4.04,4.07,4.01,4.01,188000,0.0,1.0
2003-03-03,4.12,4.17,4.0,4.0,157500,4.12,4.17,4.0,4.0,157500,0.0,1.0
2003-03-04,4.1,4.16,4.04,4.08,203300,4.1,4.16,4.04,4.08,203300,0.0,1.0
2003-03-05,4.15,4.18,4.1,4.1,126300,4.15,4.18,4.1,4.1,126300,0.0,1.0
2003-03-06,4.1,4.12,4.0,4.04,223500,4.1,4.12,4.0,4.04,223500,0.0,1.0
2003-03-07,4.03,4.1,4.0,4.07,411900,4.03,4.1,4.0,4.07,411900,0.0,1.0
2003-03-10,4.02,4.1,4.0,4.1,86700,4.02,4.1,4.0,4.1,86700,0.0,1.0
2003-03-11,4.18,4.18,4.0,4.0,166200,4.18,4.18,4.0,4.0,166200,0.0,1.0
2003-03-12,4.04,4.21,4.0,4.13,191600,4.04,4.21,4.0,4.13,191600,0.0,1.0
2003-03-13,3.93,4.14,3.9,4.01,121200,3.93,4.14,3.9,4.01,121200,0.0,1.0
2003-03-14,3.95,4.05,3.9,3.9,121200,3.95,4.05,3.9,3.9,121200,0.0,1.0
2003-03-17,4.07,4.08,3.9,3.9,194000,4.07,4.08,3.9,3.9,194000,0.0,1.0
2003-03-18,4.1,4.16,4.01,4.01,200300,4.1,4.16,4.01,4.01,200300,0.0,1.0
2003-03-19,4.22,4.39,4.1,4.101,58000,4.22,4.39,4.1,4.101,58000,0.0,1.0
2003-03-20,4.36,4.49,4.11,4.16,89500,4.36,4.49,4.11,4.16,89500,0.0,1.0
2003-03-21,4.19,4.58,4.13,4.56,248600,4.19,4.58,4.13,4.56,248600,0.0,1.0
2003-03-24,4.1,4.25,4.05,4.15,84600,4.1,4.25,4.05,4.15,84600,0.0,1.0
2003-03-25,4.14,4.201,4.03,4.15,234500,4.14,4.201,4.03,4.15,234500,0.0,1.0
2003-03-26,4.15,4.2,4.0,4.19,160100,4.15,4.2,4.0,4.19,160100,0.0,1.0
2003-03-27,4.33,4.37,4.15,4.2,226200,4.33,4.37,4.15,4.2,226200,0.0,1.0
2003-03-28,4.16,4.4,4.14,4.4,107300,4.16,4.4,4.14,4.4,107300,0.0,1.0
2003-03-31,4.23,4.5,4.0,4.1,124300,4.23,4.5,4.0,4.1,124300,0.0,1.0
2003-04-01,4.26,4.33,4.15,4.24,70000,4.26,4.33,4.15,4.24,70000,0.0,1.0
2003-04-02,4.65,4.67,4.21,4.24,121600,4.65,4.67,4.21,4.24,121600,0.0,1.0
2003-04-03,4.82,5.3,4.6,4.63,294000,4.82,5.3,4.6,4.63,294000,0.0,1.0
2003-04-04,4.67,5.0,4.67,5.0,193100,4.67,5.0,4.67,5.0,193100,0.0,1.0
2003-04-07,4.9,5.09,4.67,4.77,649900,4.9,5.09,4.67,4.77,649900,0.0,1.0
2003-04-08,4.87,5.03,4.77,4.99,107800,4.87,5.03,4.77,4.99,107800,0.0,1.0
2003-04-09,4.8,5.0,4.78,4.87,69900,4.8,5.0,4.78,4.87,69900,0.0,1.0
2003-04-10,4.55,4.88,4.54,4.82,62700,4.55,4.88,4.54,4.82,62700,0.0,1.0
2003-04-11,4.55,4.76,4.53,4.64,43100,4.55,4.76,4.53,4.64,43100,0.0,1.0
2003-04-14,4.6,4.7,4.51,4.7,27200,4.6,4.7,4.51,4.7,27200,0.0,1.0
2003-04-15,4.8,4.86,4.58,4.63,95000,4.8,4.86,4.58,4.63,95000,0.0,1.0
2003-04-16,4.6,4.87,4.6,4.87,90600,4.6,4.87,4.6,4.87,90600,0.0,1.0
2003-04-17,4.62,4.88,4.46,4.84,137400,4.62,4.88,4.46,4.84,137400,0.0,1.0
2003-04-21,4.73,4.73,4.55,4.6,51300,4.73,4.73,4.55,4.6,51300,0.0,1.0
2003-04-22,4.83,4.9,4.53,4.68,52300,4.83,4.9,4.53,4.68,52300,0.0,1.0
2003-04-23,4.89,5.1,4.78,4.78,89800,4.89,5.1,4.78,4.78,89800,0.0,1.0
2003-04-24,5.0,5.03,4.75,4.95,41300,5.0,5.03,4.75,4.95,41300,0.0,1.0
2003-04-25,4.75,4.99,4.73,4.99,66000,4.75,4.99,4.73,4.99,66000,0.0,1.0
2003-04-28,4.87,4.9,4.68,4.75,87800,4.87,4.9,4.68,4.75,87800,0.0,1.0
2003-04-29,4.87,5.02,4.55,5.0,192400,4.87,5.02,4.55,5.0,192400,0.0,1.0
2003-04-30,4.8,4.98,4.8,4.87,217700,4.8,4.98,4.8,4.87,217700,0.0,1.0
2003-05-01,4.68,4.9,4.66,4.8,328400,4.68,4.9,4.66,4.8,328400,0.0,1.0
2003-05-02,4.55,4.78,4.51,4.78,209900,4.55,4.78,4.51,4.78,209900,0.0,1.0
2003-05-05,4.67,4.85,4.55,4.56,291400,4.67,4.85,4.55,4.56,291400,0.0,1.0
2003-05-06,4.96,5.31,4.68,4.68,227500,4.96,5.31,4.68,4.68,227500,0.0,1.0
2003-05-07,4.45,4.9,4.28,4.87,1091300,4.45,4.9,4.28,4.87,1091300,0.0,1.0
2003-05-08,4.2,4.54,4.13,4.52,639200,4.2,4.54,4.13,4.52,639200,0.0,1.0
2003-05-09,3.97,4.52,3.97,4.52,1002200,3.97,4.52,3.97,4.52,1002200,0.0,1.0
2003-05-12,3.96,4.0,3.79,3.97,287800,3.96,4.0,3.79,3.97,287800,0.0,1.0
2003-05-13,3.97,4.04,3.94,4.0,234400,3.97,4.04,3.94,4.0,234400,0.0,1.0
2003-05-14,3.94,3.98,3.85,3.98,227500,3.94,3.98,3.85,3.98,227500,0.0,1.0
2003-05-15,4.0,4.17,3.91,3.99,591700,4.0,4.17,3.91,3.99,591700,0.0,1.0
2003-05-16,3.81,4.53,3.8,4.53,449400,3.81,4.53,3.8,4.53,449400,0.0,1.0
2003-05-19,3.8,3.87,3.73,3.81,500100,3.8,3.87,3.73,3.81,500100,0.0,1.0
2003-05-20,3.73,3.85,3.68,3.85,320400,3.73,3.85,3.68,3.85,320400,0.0,1.0
2003-05-21,3.67,3.75,3.57,3.75,130800,3.67,3.75,3.57,3.75,130800,0.0,1.0
2003-05-22,3.53,3.69,3.47,3.69,472500,3.53,3.69,3.47,3.69,472500,0.0,1.0
2003-05-23,3.45,3.54,3.44,3.54,194200,3.45,3.54,3.44,3.54,194200,0.0,1.0
2003-05-27,3.44,3.5,3.4,3.45,456200,3.44,3.5,3.4,3.45,456200,0.0,1.0
2003-05-28,3.36,3.47,3.3,3.42,393800,3.36,3.47,3.3,3.42,393800,0.0,1.0
2003-05-29,3.16,3.4,3.1,3.4,652900,3.16,3.4,3.1,3.4,652900,0.0,1.0
2003-05-30,3.35,3.39,3.17,3.2,796600,3.35,3.39,3.17,3.2,796600,0.0,1.0
2003-06-02,3.6,4.06,3.47,3.5,713200,3.6,4.06,3.47,3.5,713200,0.0,1.0
2003-06-03,3.69,3.75,3.65,3.75,671100,3.69,3.75,3.65,3.75,671100,0.0,1.0
2003-06-04,3.64,3.73,3.58,3.73,725300,3.64,3.73,3.58,3.73,725300,0.0,1.0
2003-06-05,4.01,4.05,3.58,3.7,1113400,4.01,4.05,3.58,3.7,1113400,0.0,1.0
2003-06-06,4.35,4.79,4.14,4.48,763400,4.35,4.79,4.14,4.48,763400,0.0,1.0
2003-06-09,4.14,4.5,4.1,4.5,457800,4.14,4.5,4.1,4.5,457800,0.0,1.0
2003-06-10,4.4,4.46,3.82,4.15,510300,4.4,4.46,3.82,4.15,510300,0.0,1.0
2003-06-11,4.37,4.48,4.27,4.36,437500,4.37,4.48,4.27,4.36,437500,0.0,1.0
2003-06-12,4.33,4.38,4.29,4.32,270900,4.33,4.38,4.29,4.32,270900,0.0,1.0
2003-06-13,4.25,4.35,4.2124,4.35,553300,4.25,4.35,4.2124,4.35,553300,0.0,1.0
2003-06-16,4.35,4.408,4.25,4.25,409100,4.35,4.408,4.25,4.25,409100,0.0,1.0
2003-06-17,4.5,4.74,4.3,4.35,603300,4.5,4.74,4.3,4.35,603300,0.0,1.0
2003-06-18,4.43,4.62,4.36,4.53,508600,4.43,4.62,4.36,4.53,508600,0.0,1.0
2003-06-19,4.29,4.57,4.23,4.41,746700,4.29,4.57,4.23,4.41,746700,0.0,1.0
2003-06-20,4.21,4.45,4.1,4.4,917700,4.21,4.45,4.1,4.4,917700,0.0,1.0
2003-06-23,4.28,4.3,4.0,4.0,417900,4.28,4.3,4.0,4.0,417900,0.0,1.0
2003-06-24,4.25,4.34,4.21,4.28,327100,4.25,4.34,4.21,4.28,327100,0.0,1.0
2003-06-25,4.17,4.3,4.11,4.3,102200,4.17,4.3,4.11,4.3,102200,0.0,1.0
2003-06-26,4.07,4.2,4.07,4.17,163800,4.07,4.2,4.07,4.17,163800,0.0,1.0
2003-06-27,4.03,4.1,3.97,4.05,622200,4.03,4.1,3.97,4.05,622200,0.0,1.0
2003-06-30,4.04,4.15,3.98,4.1,2448200,4.04,4.15,3.98,4.1,2448200,0.0,1.0
2003-07-01,4.14,4.22,4.0,4.1,278500,4.14,4.22,4.0,4.1,278500,0.0,1.0
2003-07-02,4.35,4.43,4.14,4.15,393200,4.35,4.43,4.14,4.15,393200,0.0,1.0
2003-07-03,4.32,4.44,4.27,4.44,139700,4.32,4.44,4.27,4.44,139700,0.0,1.0
2003-07-07,4.35,4.35,4.1,4.19,335800,4.35,4.35,4.1,4.19,335800,0.0,1.0
2003-07-08,4.4,4.43,4.299,4.43,248100,4.4,4.43,4.299,4.43,248100,0.0,1.0
2003-07-09,4.36,4.6,4.19,4.19,549500,4.36,4.6,4.19,4.19,549500,0.0,1.0
2003-07-10,4.73,4.73,4.4,4.54,379000,4.73,4.73,4.4,4.54,379000,0.0,1.0
2003-07-11,5.01,5.23,4.7,4.74,789200,5.01,5.23,4.7,4.74,789200,0.0,1.0
2003-07-14,5.04,5.22,4.94,5.05,296000,5.04,5.22,4.94,5.05,296000,0.0,1.0
2003-07-15,5.16,5.2,5.0,5.03,288900,5.16,5.2,5.0,5.03,288900,0.0,1.0
2003-07-16,5.33,5.54,5.2,5.24,553900,5.33,5.54,5.2,5.24,553900,0.0,1.0
2003-07-17,5.25,5.45,5.18,5.44,301200,5.25,5.45,5.18,5.44,301200,0.0,1.0
2003-07-18,5.38,5.4,5.24,5.4,153800,5.38,5.4,5.24,5.4,153800,0.0,1.0
2003-07-21,4.89,5.39,4.72,5.39,390600,4.89,5.39,4.72,5.39,390600,0.0,1.0
2003-07-22,4.85,5.05,4.75,5.04,110800,4.85,5.05,4.75,5.04,110800,0.0,1.0
2003-07-23,4.86,4.96,4.77,4.83,176700,4.86,4.96,4.77,4.83,176700,0.0,1.0
2003-07-24,4.93,5.32,4.65,4.65,295400,4.93,5.32,4.65,4.65,295400,0.0,1.0
2003-07-25,5.2,5.28,5.0,5.0,187900,5.2,5.28,5.0,5.0,187900,0.0,1.0
2003-07-28,5.24,5.39,5.2,5.24,286200,5.24,5.39,5.2,5.24,286200,0.0,1.0
2003-07-29,5.32,5.37,5.16,5.24,149300,5.32,5.37,5.16,5.24,149300,0.0,1.0
2003-07-30,5.36,5.4,5.25,5.33,179300,5.36,5.4,5.25,5.33,179300,0.0,1.0
2003-07-31,5.44,5.6,5.25,5.32,234600,5.44,5.6,5.25,5.32,234600,0.0,1.0
2003-08-01,5.56,5.75,5.41,5.41,346400,5.56,5.75,5.41,5.41,346400,0.0,1.0
2003-08-04,5.24,5.48,4.78,5.21,636700,5.24,5.48,4.78,5.21,636700,0.0,1.0
2003-08-05,5.05,5.34,4.91,5.34,310200,5.05,5.34,4.91,5.34,310200,0.0,1.0
2003-08-06,5.18,5.26,4.92,4.92,161900,5.18,5.26,4.92,4.92,161900,0.0,1.0
2003-08-07,4.78,5.3,4.75,5.18,580600,4.78,5.3,4.75,5.18,580600,0.0,1.0
2003-08-08,4.44,4.6,4.39,4.6,350300,4.44,4.6,4.39,4.6,350300,0.0,1.0
2003-08-11,4.15,4.44,4.11,4.44,665200,4.15,4.44,4.11,4.44,665200,0.0,1.0
2003-08-12,4.22,4.38,4.13,4.13,650300,4.22,4.38,4.13,4.13,650300,0.0,1.0
2003-08-13,4.26,4.39,4.16,4.34,661900,4.26,4.39,4.16,4.34,661900,0.0,1.0
2003-08-14,4.31,4.43,4.3,4.43,412400,4.31,4.43,4.3,4.43,412400,0.0,1.0
2003-08-15,4.35,4.49,4.26,4.3,142700,4.35,4.49,4.26,4.3,142700,0.0,1.0
2003-08-18,4.47,4.66,4.43,4.5,393500,4.47,4.66,4.43,4.5,393500,0.0,1.0
2003-08-19,4.35,4.49,4.26,4.47,451000,4.35,4.49,4.26,4.47,451000,0.0,1.0
2003-08-20,4.45,4.5,4.35,4.35,407600,4.45,4.5,4.35,4.35,407600,0.0,1.0
2003-08-21,4.52,4.64,4.44,4.54,249000,4.52,4.64,4.44,4.54,249000,0.0,1.0
2003-08-22,4.45,4.63,4.42,4.48,110800,4.45,4.63,4.42,4.48,110800,0.0,1.0
2003-08-25,4.529,4.82,4.45,4.5,143300,4.529,4.82,4.45,4.5,143300,0.0,1.0
2003-08-26,4.5,4.57,4.44,4.45,75500,4.5,4.57,4.44,4.45,75500,0.0,1.0
2003-08-27,4.45,4.56,4.45,4.51,220500,4.45,4.56,4.45,4.51,220500,0.0,1.0
2003-08-28,4.54,4.59,4.45,4.54,97600,4.54,4.59,4.45,4.54,97600,0.0,1.0
2003-08-29,4.8,4.9,4.51,4.53,210800,4.8,4.9,4.51,4.53,210800,0.0,1.0
2003-09-02,5.03,5.05,4.8,4.8,136800,5.03,5.05,4.8,4.8,136800,0.0,1.0
2003-09-03,5.22,5.22,5.03,5.09,194000,5.22,5.22,5.03,5.09,194000,0.0,1.0
2003-09-04,5.31,5.43,5.19,5.19,210100,5.31,5.43,5.19,5.19,210100,0.0,1.0
2003-09-05,5.5,5.53,5.25,5.53,137400,5.5,5.53,5.25,5.53,137400,0.0,1.0
2003-09-08,5.321,5.5,5.26,5.5,160600,5.321,5.5,5.26,5.5,160600,0.0,1.0
2003-09-09,5.4,5.42,5.0,5.2,158100,5.4,5.42,5.0,5.2,158100,0.0,1.0
2003-09-10,5.25,5.468,5.18,5.468,217400,5.25,5.468,5.18,5.468,217400,0.0,1.0
2003-09-11,5.39,5.55,5.199,5.27,148700,5.39,5.55,5.199,5.27,148700,0.0,1.0
2003-09-12,5.39,5.39,5.32,5.36,29800,5.39,5.39,5.32,5.36,29800,0.0,1.0
2003-09-15,5.4,5.45,5.29,5.39,113800,5.4,5.45,5.29,5.39,113800,0.0,1.0
2003-09-16,5.4,5.44,5.34,5.44,117400,5.4,5.44,5.34,5.44,117400,0.0,1.0
2003-09-17,5.97,5.97,5.47,5.5,888200,5.97,5.97,5.47,5.5,888200,0.0,1.0
2003-09-18,5.88,6.1,5.83,5.94,338900,5.88,6.1,5.83,5.94,338900,0.0,1.0
2003-09-19,5.69,6.09,5.55,6.09,210400,5.69,6.09,5.55,6.09,210400,0.0,1.0
2003-09-22,5.37,5.8,5.28,5.61,209400,5.37,5.8,5.28,5.61,209400,0.0,1.0
2003-09-23,5.74,5.8,5.5,5.54,166600,5.74,5.8,5.5,5.54,166600,0.0,1.0
2003-09-24,5.66,5.72,5.61,5.65,156800,5.66,5.72,5.61,5.65,156800,0.0,1.0
2003-09-25,5.6,5.75,5.5,5.63,179100,5.6,5.75,5.5,5.63,179100,0.0,1.0
2003-09-26,5.25,5.59,5.25,5.43,196300,5.25,5.59,5.25,5.43,196300,0.0,1.0
2003-09-29,5.29,5.38,5.25,5.263,111400,5.29,5.38,5.25,5.263,111400,0.0,1.0
2003-09-30,5.28,5.35,5.25,5.29,146300,5.28,5.35,5.25,5.29,146300,0.0,1.0
2003-10-01,5.3,5.42,5.25,5.29,184200,5.3,5.42,5.25,5.29,184200,0.0,1.0
2003-10-02,5.29,5.38,5.25,5.25,242600,5.29,5.38,5.25,5.25,242600,0.0,1.0
2003-10-03,5.34,5.46,5.3,5.3,323800,5.34,5.46,5.3,5.3,323800,0.0,1.0
2003-10-06,5.61,5.77,5.41,5.43,146800,5.61,5.77,5.41,5.43,146800,0.0,1.0
2003-10-07,5.59,5.71,5.52,5.65,112200,5.59,5.71,5.52,5.65,112200,0.0,1.0
2003-10-08,5.61,5.788,5.55,5.59,111100,5.61,5.788,5.55,5.59,111100,0.0,1.0
2003-10-09,5.59,5.74,5.5,5.62,145700,5.59,5.74,5.5,5.62,145700,0.0,1.0
2003-10-10,5.41,5.6,5.4,5.6,186000,5.41,5.6,5.4,5.6,186000,0.0,1.0
2003-10-13,5.61,5.8,5.41,5.45,322500,5.61,5.8,5.41,5.45,322500,0.0,1.0
2003-10-14,5.53,5.75,5.5,5.72,189000,5.53,5.75,5.5,5.72,189000,0.0,1.0
2003-10-15,5.52,5.57,5.48,5.5,68500,5.52,5.57,5.48,5.5,68500,0.0,1.0
2003-10-16,5.55,5.9,5.41,5.41,150500,5.55,5.9,5.41,5.41,150500,0.0,1.0
2003-10-17,5.52,5.62,5.5,5.58,95300,5.52,5.62,5.5,5.58,95300,0.0,1.0
2003-10-20,5.5,5.6,5.49,5.52,93700,5.5,5.6,5.49,5.52,93700,0.0,1.0
2003-10-21,5.35,5.56,5.35,5.56,90500,5.35,5.56,5.35,5.56,90500,0.0,1.0
2003-10-22,5.25,5.31,5.25,5.3,83600,5.25,5.31,5.25,5.3,83600,0.0,1.0
2003-10-23,5.25,5.27,5.24,5.25,79000,5.25,5.27,5.24,5.25,79000,0.0,1.0
2003-10-24,4.97,5.29,4.5,5.25,285400,4.97,5.29,4.5,5.25,285400,0.0,1.0
2003-10-27,5.0,5.111,4.9,5.11,62400,5.0,5.111,4.9,5.11,62400,0.0,1.0
2003-10-28,5.14,5.21,4.91,4.91,59500,5.14,5.21,4.91,4.91,59500,0.0,1.0
2003-10-29,5.02,5.2,4.98,5.2,38900,5.02,5.2,4.98,5.2,38900,0.0,1.0
2003-10-30,5.21,5.26,4.99,5.0,54300,5.21,5.26,4.99,5.0,54300,0.0,1.0
2003-10-31,5.23,5.35,5.2,5.28,61500,5.23,5.35,5.2,5.28,61500,0.0,1.0
2003-11-03,5.45,5.68,5.21,5.21,119700,5.45,5.68,5.21,5.21,119700,0.0,1.0
2003-11-04,5.49,5.529,5.37,5.48,119900,5.49,5.529,5.37,5.48,119900,0.0,1.0
2003-11-05,5.43,5.46,5.22,5.251,106700,5.43,5.46,5.22,5.251,106700,0.0,1.0
2003-11-06,5.4,5.41,5.25,5.39,72300,5.4,5.41,5.25,5.39,72300,0.0,1.0
2003-11-07,5.28,5.4,5.21,5.3,86700,5.28,5.4,5.21,5.3,86700,0.0,1.0
2003-11-10,5.32,5.35,5.23,5.23,75200,5.32,5.35,5.23,5.23,75200,0.0,1.0
2003-11-11,5.22,5.31,5.2,5.25,71500,5.22,5.31,5.2,5.25,71500,0.0,1.0
2003-11-12,5.25,5.42,5.15,5.28,185100,5.25,5.42,5.15,5.28,185100,0.0,1.0
2003-11-13,5.11,5.25,5.1,5.22,92400,5.11,5.25,5.1,5.22,92400,0.0,1.0
2003-11-14,5.07,5.19,5.04,5.13,81100,5.07,5.19,5.04,5.13,81100,0.0,1.0
2003-11-17,5.17,5.17,5.05,5.05,49400,5.17,5.17,5.05,5.05,49400,0.0,1.0
2003-11-18,5.15,5.19,5.12,5.12,56700,5.15,5.19,5.12,5.12,56700,0.0,1.0
2003-11-19,5.2,5.25,5.13,5.13,45400,5.2,5.25,5.13,5.13,45400,0.0,1.0
2003-11-20,5.24,5.25,5.12,5.2,94000,5.24,5.25,5.12,5.2,94000,0.0,1.0
2003-11-21,5.13,5.23,5.1,5.12,69700,5.13,5.23,5.1,5.12,69700,0.0,1.0
2003-11-24,5.2,5.2,5.113,5.16,70800,5.2,5.2,5.113,5.16,70800,0.0,1.0
2003-11-25,5.15,5.29,5.08,5.26,127700,5.15,5.29,5.08,5.26,127700,0.0,1.0
2003-11-26,5.02,5.18,4.79,5.18,285000,5.02,5.18,4.79,5.18,285000,0.0,1.0
2003-11-28,5.06,5.18,5.0,5.0,51900,5.06,5.18,5.0,5.0,51900,0.0,1.0
2003-12-01,5.13,5.24,5.02,5.06,90700,5.13,5.24,5.02,5.06,90700,0.0,1.0
2003-12-02,5.14,5.18,5.1,5.1,59000,5.14,5.18,5.1,5.1,59000,0.0,1.0
2003-12-03,5.12,5.3,5.12,5.15,174600,5.12,5.3,5.12,5.15,174600,0.0,1.0
2003-12-04,5.15,5.22,5.1,5.113,81900,5.15,5.22,5.1,5.113,81900,0.0,1.0
2003-12-05,5.04,5.16,4.98,5.16,42200,5.04,5.16,4.98,5.16,42200,0.0,1.0
2003-12-08,4.98,5.11,4.97,5.05,36200,4.98,5.11,4.97,5.05,36200,0.0,1.0
2003-12-09,5.03,5.1,4.98,4.98,17300,5.03,5.1,4.98,4.98,17300,0.0,1.0
2003-12-10,4.9,5.03,4.71,5.03,123300,4.9,5.03,4.71,5.03,123300,0.0,1.0
2003-12-11,5.2,5.2,4.86,4.87,129500,5.2,5.2,4.86,4.87,129500,0.0,1.0
2003-12-12,5.2,5.21,5.0,5.19,128700,5.2,5.21,5.0,5.19,128700,0.0,1.0
2003-12-15,5.33,5.35,5.06,5.06,99100,5.33,5.35,5.06,5.06,99100,0.0,1.0
2003-12-16,5.44,5.56,5.3,5.3,82800,5.44,5.56,5.3,5.3,82800,0.0,1.0
2003-12-17,5.55,5.56,5.35,5.35,119400,5.55,5.56,5.35,5.35,119400,0.0,1.0
2003-12-18,5.32,5.55,5.31,5.54,88300,5.32,5.55,5.31,5.54,88300,0.0,1.0
2003-12-19,5.11,5.39,5.0,5.31,85300,5.11,5.39,5.0,5.31,85300,0.0,1.0
2003-12-22,5.0,5.17,4.95,5.05,280200,5.0,5.17,4.95,5.05,280200,0.0,1.0
2003-12-23,5.06,5.13,4.99,4.99,94200,5.06,5.13,4.99,4.99,94200,0.0,1.0
2003-12-24,5.1,5.14,4.99,4.99,54200,5.1,5.14,4.99,4.99,54200,0.0,1.0
2003-12-26,5.15,5.15,5.1,5.13,43100,5.15,5.15,5.1,5.13,43100,0.0,1.0
2003-12-29,5.15,5.17,5.11,5.15,123300,5.15,5.17,5.11,5.15,123300,0.0,1.0
2003-12-30,5.27,5.29,5.12,5.16,144200,5.27,5.29,5.12,5.16,144200,0.0,1.0
2003-12-31,5.21,5.29,5.06,5.24,134100,5.21,5.29,5.06,5.24,134100,0.0,1.0
2004-01-02,5.34,5.55,5.16,5.16,156700,5.34,5.55,5.16,5.16,156700,0.0,1.0
2004-01-05,5.62,5.65,5.12,5.12,298100,5.62,5.65,5.12,5.12,298100,0.0,1.0
2004-01-06,5.75,6.0,5.45,5.53,578600,5.75,6.0,5.45,5.53,578600,0.0,1.0
2004-01-07,5.72,5.79,5.4,5.6,342600,5.72,5.79,5.4,5.6,342600,0.0,1.0
2004-01-08,5.92,5.97,5.75,5.798,215900,5.92,5.97,5.75,5.798,215900,0.0,1.0
2004-01-09,5.95,6.3,5.6,5.97,580800,5.95,6.3,5.6,5.97,580800,0.0,1.0
2004-01-12,6.52,6.52,5.71,5.77,654800,6.52,6.52,5.71,5.77,654800,0.0,1.0
2004-01-13,6.5,6.6,6.05,6.53,546700,6.5,6.6,6.05,6.53,546700,0.0,1.0
2004-01-14,6.7,6.74,6.45,6.67,655900,6.7,6.74,6.45,6.67,655900,0.0,1.0
2004-01-15,6.76,7.26,6.45,6.67,597400,6.76,7.26,6.45,6.67,597400,0.0,1.0
2004-01-16,7.01,7.26,6.75,6.76,303700,7.01,7.26,6.75,6.76,303700,0.0,1.0
2004-01-20,6.83,7.07,6.75,6.97,127000,6.83,7.07,6.75,6.97,127000,0.0,1.0
2004-01-21,6.83,6.956,6.75,6.82,97600,6.83,6.956,6.75,6.82,97600,0.0,1.0
2004-01-22,7.92,7.97,6.78,6.9,625900,7.92,7.97,6.78,6.9,625900,0.0,1.0
2004-01-23,8.06,8.1,7.17,7.8,496200,8.06,8.1,7.17,7.8,496200,0.0,1.0
2004-01-26,7.71,8.24,7.64,8.24,304800,7.71,8.24,7.64,8.24,304800,0.0,1.0
2004-01-27,7.8,7.9,7.51,7.54,142600,7.8,7.9,7.51,7.54,142600,0.0,1.0
2004-01-28,7.5,7.9,7.32,7.79,80500,7.5,7.9,7.32,7.79,80500,0.0,1.0
2004-01-29,7.4,7.54,7.4,7.5,142700,7.4,7.54,7.4,7.5,142700,0.0,1.0
2004-01-30,7.44,7.5,7.4,7.4,52800,7.44,7.5,7.4,7.4,52800,0.0,1.0
2004-02-02,7.44,7.5,7.02,7.26,173000,7.44,7.5,7.02,7.26,173000,0.0,1.0
2004-02-03,7.4,7.75,7.29,7.68,157200,7.4,7.75,7.29,7.68,157200,0.0,1.0
2004-02-04,7.03,7.44,6.99,7.43,157100,7.03,7.44,6.99,7.43,157100,0.0,1.0
2004-02-05,7.098,7.22,6.9,7.0,96800,7.098,7.22,6.9,7.0,96800,0.0,1.0
2004-02-06,7.5,7.5,7.1,7.1,63000,7.5,7.5,7.1,7.1,63000,0.0,1.0
2004-02-09,7.45,7.69,7.19,7.49,119000,7.45,7.69,7.19,7.49,119000,0.0,1.0
2004-02-10,7.49,7.5,7.25,7.45,234600,7.49,7.5,7.25,7.45,234600,0.0,1.0
2004-02-11,7.5,7.56,7.34,7.49,109400,7.5,7.56,7.34,7.49,109400,0.0,1.0
2004-02-12,7.27,7.43,7.27,7.3,69000,7.27,7.43,7.27,7.3,69000,0.0,1.0
2004-02-13,7.0,7.46,6.97,7.05,117200,7.0,7.46,6.97,7.05,117200,0.0,1.0
2004-02-17,7.45,7.45,6.75,6.82,268800,7.45,7.45,6.75,6.82,268800,0.0,1.0
2004-02-18,7.42,7.57,7.41,7.52,134800,7.42,7.57,7.41,7.52,134800,0.0,1.0
2004-02-19,7.02,7.52,7.0,7.23,200100,7.02,7.52,7.0,7.23,200100,0.0,1.0
2004-02-20,7.02,7.06,6.65,6.65,95400,7.02,7.06,6.65,6.65,95400,0.0,1.0
2004-02-23,7.09,7.36,7.0,7.22,120800,7.09,7.36,7.0,7.22,120800,0.0,1.0
2004-02-24,6.89,6.94,6.75,6.9,111700,6.89,6.94,6.75,6.9,111700,0.0,1.0
2004-02-25,6.1,6.69,5.6,6.64,645200,6.1,6.69,5.6,6.64,645200,0.0,1.0
2004-02-26,6.0,6.17,5.81,6.16,153100,6.0,6.17,5.81,6.16,153100,0.0,1.0
2004-02-27,5.69,6.02,5.68,6.0,99000,5.69,6.02,5.68,6.0,99000,0.0,1.0
2004-03-01,5.79,5.84,5.68,5.77,159500,5.79,5.84,5.68,5.77,159500,0.0,1.0
2004-03-02,5.67,5.82,5.651,5.711,93000,5.67,5.82,5.651,5.711,93000,0.0,1.0
2004-03-03,5.98,6.0,5.65,5.74,97900,5.98,6.0,5.65,5.74,97900,0.0,1.0
2004-03-04,6.0,6.05,5.9,6.05,88800,6.0,6.05,5.9,6.05,88800,0.0,1.0
2004-03-05,5.89,6.05,5.83,6.05,61900,5.89,6.05,5.83,6.05,61900,0.0,1.0
2004-03-08,5.75,6.0,5.71,5.95,123000,5.75,6.0,5.71,5.95,123000,0.0,1.0
2004-03-09,5.83,6.0,5.69,5.81,147100,5.83,6.0,5.69,5.81,147100,0.0,1.0
2004-03-10,5.38,6.04,5.28,5.8,151500,5.38,6.04,5.28,5.8,151500,0.0,1.0
2004-03-11,5.86,5.99,5.26,5.26,109800,5.86,5.99,5.26,5.26,109800,0.0,1.0
2004-03-12,5.87,5.99,5.74,5.84,62500,5.87,5.99,5.74,5.84,62500,0.0,1.0
2004-03-15,5.51,5.91,5.41,5.84,92500,5.51,5.91,5.41,5.84,92500,0.0,1.0
2004-03-16,5.36,5.84,5.35,5.84,194900,5.36,5.84,5.35,5.84,194900,0.0,1.0
2004-03-17,5.52,5.55,5.4,5.48,314400,5.52,5.55,5.4,5.48,314400,0.0,1.0
2004-03-18,5.48,5.59,5.4,5.55,143100,5.48,5.59,5.4,5.55,143100,0.0,1.0
2004-03-19,5.26,5.52,5.26,5.47,120600,5.26,5.52,5.26,5.47,120600,0.0,1.0
2004-03-22,5.11,5.36,5.05,5.26,150400,5.11,5.36,5.05,5.26,150400,0.0,1.0
2004-03-23,5.3,5.45,5.09,5.15,71600,5.3,5.45,5.09,5.15,71600,0.0,1.0
2004-03-24,5.35,5.46,5.29,5.29,45800,5.35,5.46,5.29,5.29,45800,0.0,1.0
2004-03-25,5.41,5.5,5.35,5.35,70100,5.41,5.5,5.35,5.35,70100,0.0,1.0
2004-03-26,5.51,5.56,5.36,5.41,56200,5.51,5.56,5.36,5.41,56200,0.0,1.0
2004-03-29,5.5,5.52,5.3,5.52,75900,5.5,5.52,5.3,5.52,75900,0.0,1.0
2004-03-30,5.42,5.5,5.35,5.35,64800,5.42,5.5,5.35,5.35,64800,0.0,1.0
2004-03-31,5.59,5.59,5.4,5.4,84100,5.59,5.59,5.4,5.4,84100,0.0,1.0
2004-04-01,5.5,5.64,5.44,5.63,180800,5.5,5.64,5.44,5.63,180800,0.0,1.0
2004-04-02,5.79,5.79,5.57,5.59,201200,5.79,5.79,5.57,5.59,201200,0.0,1.0
2004-04-05,5.97,5.97,5.65,5.9,98500,5.97,5.97,5.65,5.9,98500,0.0,1.0
2004-04-06,6.0,6.0,5.82,5.82,145500,6.0,6.0,5.82,5.82,145500,0.0,1.0
2004-04-07,5.92,6.08,5.8,5.99,94200,5.92,6.08,5.8,5.99,94200,0.0,1.0
2004-04-08,5.97,6.05,5.7,5.7,156100,5.97,6.05,5.7,5.7,156100,0.0,1.0
2004-04-12,6.08,6.18,6.0,6.04,158200,6.08,6.18,6.0,6.04,158200,0.0,1.0
2004-04-13,6.0,6.15,5.91,6.05,89200,6.0,6.15,5.91,6.05,89200,0.0,1.0
2004-04-14,6.0,6.22,5.92,6.03,88600,6.0,6.22,5.92,6.03,88600,0.0,1.0
2004-04-15,6.06,6.07,5.92,5.935,139100,6.06,6.07,5.92,5.935,139100,0.0,1.0
2004-04-16,6.1,6.11,6.03,6.03,228800,6.1,6.11,6.03,6.03,228800,0.0,1.0
2004-04-19,6.11,6.24,6.02,6.02,57900,6.11,6.24,6.02,6.02,57900,0.0,1.0
2004-04-20,6.08,6.23,6.02,6.02,147400,6.08,6.23,6.02,6.02,147400,0.0,1.0
2004-04-21,6.21,6.21,6.02,6.06,127900,6.21,6.21,6.02,6.06,127900,0.0,1.0
2004-04-22,6.17,6.3,5.86,6.29,81800,6.17,6.3,5.86,6.29,81800,0.0,1.0
2004-04-23,6.21,6.34,6.14,6.31,45100,6.21,6.34,6.14,6.31,45100,0.0,1.0
2004-04-26,6.08,6.17,6.02,6.06,335900,6.08,6.17,6.02,6.06,335900,0.0,1.0
2004-04-27,5.72,6.345,5.72,6.31,125100,5.72,6.345,5.72,6.31,125100,0.0,1.0
2004-04-28,5.94,6.1,5.57,5.57,87100,5.94,6.1,5.57,5.57,87100,0.0,1.0
2004-04-29,5.37,5.79,5.34,5.785,79200,5.37,5.79,5.34,5.785,79200,0.0,1.0
2004-04-30,5.1,5.61,5.09,5.35,135800,5.1,5.61,5.09,5.35,135800,0.0,1.0
2004-05-03,5.35,5.53,5.28,5.35,96900,5.35,5.53,5.28,5.35,96900,0.0,1.0
2004-05-04,5.26,5.34,5.19,5.34,81500,5.26,5.34,5.19,5.34,81500,0.0,1.0
2004-05-05,5.45,5.57,5.07,5.25,121900,5.45,5.57,5.07,5.25,121900,0.0,1.0
2004-05-06,5.71,5.94,5.4,5.41,145800,5.71,5.94,5.4,5.41,145800,0.0,1.0
2004-05-07,5.75,6.0,5.53,5.53,142800,5.75,6.0,5.53,5.53,142800,0.0,1.0
2004-05-10,5.62,5.79,5.58,5.7,127100,5.62,5.79,5.58,5.7,127100,0.0,1.0
2004-05-11,5.66,5.7,5.51,5.53,76600,5.66,5.7,5.51,5.53,76600,0.0,1.0
2004-05-12,5.68,5.79,5.65,5.7,90500,5.68,5.79,5.65,5.7,90500,0.0,1.0
2004-05-13,5.78,5.83,5.66,5.78,91700,5.78,5.83,5.66,5.78,91700,0.0,1.0
2004-05-14,5.99,6.05,5.791,6.02,1066200,5.99,6.05,5.791,6.02,1066200,0.0,1.0
2004-05-17,5.9,6.0,5.69,5.77,76900,5.9,6.0,5.69,5.77,76900,0.0,1.0
2004-05-18,5.93,6.02,5.9,6.02,50800,5.93,6.02,5.9,6.02,50800,0.0,1.0
2004-05-19,5.91,5.95,5.76,5.768,46500,5.91,5.95,5.76,5.768,46500,0.0,1.0
2004-05-20,5.85,6.03,5.85,6.02,79500,5.85,6.03,5.85,6.02,79500,0.0,1.0
2004-05-21,5.95,5.95,5.75,5.77,21800,5.95,5.95,5.75,5.77,21800,0.0,1.0
2004-05-24,5.99,6.03,5.8,6.02,75700,5.99,6.03,5.8,6.02,75700,0.0,1.0
2004-05-25,6.03,6.05,5.81,5.81,104200,6.03,6.05,5.81,5.81,104200,0.0,1.0
2004-05-26,6.05,6.05,5.81,6.0,149100,6.05,6.05,5.81,6.0,149100,0.0,1.0
2004-05-27,5.9,5.93,5.77,5.86,149100,5.9,5.93,5.77,5.86,149100,0.0,1.0
2004-05-28,5.87,6.23,5.78,6.01,78300,5.87,6.23,5.78,6.01,78300,0.0,1.0
2004-06-01,5.18,5.7,5.03,5.7,744300,5.18,5.7,5.03,5.7,744300,0.0,1.0
2004-06-02,5.28,5.28,5.06,5.06,267600,5.28,5.28,5.06,5.06,267600,0.0,1.0
2004-06-03,5.2,5.3,5.13,5.3,138500,5.2,5.3,5.13,5.3,138500,0.0,1.0
2004-06-04,5.2,5.35,5.16,5.18,150500,5.2,5.35,5.16,5.18,150500,0.0,1.0
2004-06-07,5.22,5.25,5.15,5.15,70500,5.22,5.25,5.15,5.15,70500,0.0,1.0
2004-06-08,5.53,5.53,5.18,5.18,133500,5.53,5.53,5.18,5.18,133500,0.0,1.0
2004-06-09,5.39,5.55,5.15,5.29,146700,5.39,5.55,5.15,5.29,146700,0.0,1.0
2004-06-10,5.33,5.54,5.26,5.408,90400,5.33,5.54,5.26,5.408,90400,0.0,1.0
2004-06-14,5.28,5.5,5.28,5.34,80900,5.28,5.5,5.28,5.34,80900,0.0,1.0
2004-06-15,5.37,5.45,5.29,5.29,47800,5.37,5.45,5.29,5.29,47800,0.0,1.0
2004-06-16,5.55,5.55,5.31,5.36,49300,5.55,5.55,5.31,5.36,49300,0.0,1.0
2004-06-17,5.74,6.02,5.2,5.59,124000,5.74,6.02,5.2,5.59,124000,0.0,1.0
2004-06-18,5.89,5.89,5.65,5.65,50800,5.89,5.89,5.65,5.65,50800,0.0,1.0
2004-06-21,5.87,5.95,5.82,5.93,53600,5.87,5.95,5.82,5.93,53600,0.0,1.0
2004-06-22,5.87,5.94,5.76,5.89,55800,5.87,5.94,5.76,5.89,55800,0.0,1.0
2004-06-23,5.88,5.93,5.75,5.8,44800,5.88,5.93,5.75,5.8,44800,0.0,1.0
2004-06-24,5.62,5.86,5.58,5.85,30900,5.62,5.86,5.58,5.85,30900,0.0,1.0
2004-06-25,5.65,5.69,5.58,5.66,32300,5.65,5.69,5.58,5.66,32300,0.0,1.0
2004-06-28,5.37,5.75,5.34,5.75,83300,5.37,5.75,5.34,5.75,83300,0.0,1.0
2004-06-29,5.5,5.6,5.33,5.47,54500,5.5,5.6,5.33,5.47,54500,0.0,1.0
2004-06-30,5.9,5.91,5.59,5.62,61000,5.9,5.91,5.59,5.62,61000,0.0,1.0
2004-07-01,5.25,5.89,5.25,5.89,214500,5.25,5.89,5.25,5.89,214500,0.0,1.0
2004-07-02,5.46,5.46,5.25,5.26,25400,5.46,5.46,5.25,5.26,25400,0.0,1.0
2004-07-06,5.46,5.61,5.42,5.42,36700,5.46,5.61,5.42,5.42,36700,0.0,1.0
2004-07-07,5.46,5.62,5.35,5.52,66200,5.46,5.62,5.35,5.52,66200,0.0,1.0
2004-07-08,5.41,5.47,5.3,5.41,61700,5.41,5.47,5.3,5.41,61700,0.0,1.0
2004-07-09,5.27,5.41,5.27,5.39,131800,5.27,5.41,5.27,5.39,131800,0.0,1.0
2004-07-12,5.33,5.4,5.26,5.26,38300,5.33,5.4,5.26,5.26,38300,0.0,1.0
2004-07-13,5.38,5.45,5.31,5.31,384400,5.38,5.45,5.31,5.31,384400,0.0,1.0
2004-07-14,5.19,5.39,5.12,5.32,75900,5.19,5.39,5.12,5.32,75900,0.0,1.0
2004-07-15,5.17,5.23,5.08,5.14,72500,5.17,5.23,5.08,5.14,72500,0.0,1.0
2004-07-16,5.14,5.2,5.11,5.18,34300,5.14,5.2,5.11,5.18,34300,0.0,1.0
2004-07-19,5.06,5.12,5.02,5.11,73800,5.06,5.12,5.02,5.11,73800,0.0,1.0
2004-07-20,5.44,5.5,5.01,5.01,81500,5.44,5.5,5.01,5.01,81500,0.0,1.0
2004-07-21,5.17,5.5,5.17,5.43,83800,5.17,5.5,5.17,5.43,83800,0.0,1.0
2004-07-22,5.07,5.55,5.07,5.21,74700,5.07,5.55,5.07,5.21,74700,0.0,1.0
2004-07-23,5.15,5.45,5.05,5.05,65400,5.15,5.45,5.05,5.05,65400,0.0,1.0
2004-07-26,5.09,5.245,5.05,5.16,53200,5.09,5.245,5.05,5.16,53200,0.0,1.0
2004-07-27,5.19,5.24,5.01,5.08,22800,5.19,5.24,5.01,5.08,22800,0.0,1.0
2004-07-28,5.07,5.22,5.04,5.13,42000,5.07,5.22,5.04,5.13,42000,0.0,1.0
2004-07-29,5.14,5.15,5.02,5.06,69500,5.14,5.15,5.02,5.06,69500,0.0,1.0
2004-07-30,5.01,5.12,4.78,5.12,124700,5.01,5.12,4.78,5.12,124700,0.0,1.0
2004-08-02,4.97,5.04,4.9,4.98,57100,4.97,5.04,4.9,4.98,57100,0.0,1.0
2004-08-03,5.06,5.08,4.85,5.0,73000,5.06,5.08,4.85,5.0,73000,0.0,1.0
2004-08-04,4.89,5.11,4.75,4.87,79700,4.89,5.11,4.75,4.87,79700,0.0,1.0
2004-08-05,4.93,5.09,4.84,4.95,40600,4.93,5.09,4.84,4.95,40600,0.0,1.0
2004-08-06,4.65,4.96,4.61,4.96,76700,4.65,4.96,4.61,4.96,76700,0.0,1.0
2004-08-09,4.51,4.67,4.5,4.58,108700,4.51,4.67,4.5,4.58,108700,0.0,1.0
2004-08-10,4.76,5.0,4.65,4.65,57200,4.76,5.0,4.65,4.65,57200,0.0,1.0
2004-08-11,4.82,4.86,4.76,4.83,92000,4.82,4.86,4.76,4.83,92000,0.0,1.0
2004-08-12,4.72,4.85,4.67,4.75,96800,4.72,4.85,4.67,4.75,96800,0.0,1.0
2004-08-13,4.78,4.87,4.71,4.75,68900,4.78,4.87,4.71,4.75,68900,0.0,1.0
2004-08-16,4.98,4.99,4.7,4.7,44900,4.98,4.99,4.7,4.7,44900,0.0,1.0
2004-08-17,5.03,5.09,4.98,4.99,128000,5.03,5.09,4.98,4.99,128000,0.0,1.0
2004-08-18,5.06,5.08,4.9,4.91,35500,5.06,5.08,4.9,4.91,35500,0.0,1.0
2004-08-19,4.99,5.15,4.98,4.99,33100,4.99,5.15,4.98,4.99,33100,0.0,1.0
2004-08-20,5.14,5.14,5.0,5.0,29300,5.14,5.14,5.0,5.0,29300,0.0,1.0
2004-08-23,5.0,5.19,4.91,5.08,94100,5.0,5.19,4.91,5.08,94100,0.0,1.0
2004-08-24,5.05,5.07,4.99,5.0,88200,5.05,5.07,4.99,5.0,88200,0.0,1.0
2004-08-25,5.01,5.04,4.92,4.95,225000,5.01,5.04,4.92,4.95,225000,0.0,1.0
2004-08-26,4.98,5.01,4.85,5.0,59800,4.98,5.01,4.85,5.0,59800,0.0,1.0
2004-08-27,4.97,5.03,4.86,5.02,25700,4.97,5.03,4.86,5.02,25700,0.0,1.0
2004-08-30,4.77,5.0,4.77,5.0,54100,4.77,5.0,4.77,5.0,54100,0.0,1.0
2004-08-31,4.64,5.0,4.54,4.82,142200,4.64,5.0,4.54,4.82,142200,0.0,1.0
2004-09-01,4.5,4.6,4.45,4.51,109200,4.5,4.6,4.45,4.51,109200,0.0,1.0
2004-09-02,4.53,4.53,4.34,4.5,90400,4.53,4.53,4.34,4.5,90400,0.0,1.0
2004-09-03,4.57,4.62,4.41,4.5,117200,4.57,4.62,4.41,4.5,117200,0.0,1.0
2004-09-07,4.67,4.696,4.56,4.6,48900,4.67,4.696,4.56,4.6,48900,0.0,1.0
2004-09-08,4.41,4.45,4.36,4.44,71900,4.41,4.45,4.36,4.44,71900,0.0,1.0
2004-09-09,4.43,4.55,4.37,4.55,147600,4.43,4.55,4.37,4.55,147600,0.0,1.0
2004-09-10,4.4,4.5,4.37,4.5,15400,4.4,4.5,4.37,4.5,15400,0.0,1.0
2004-09-13,4.41,4.47,4.35,4.35,38100,4.41,4.47,4.35,4.35,38100,0.0,1.0
2004-09-14,4.24,4.435,4.14,4.435,62900,4.24,4.435,4.14,4.435,62900,0.0,1.0
2004-09-15,4.31,4.31,4.1,4.14,148300,4.31,4.31,4.1,4.14,148300,0.0,1.0
2004-09-16,4.45,4.46,4.32,4.36,24700,4.45,4.46,4.32,4.36,24700,0.0,1.0
2004-09-17,4.49,4.49,4.4,4.4,54800,4.49,4.49,4.4,4.4,54800,0.0,1.0
2004-09-20,4.44,4.45,4.38,4.38,40100,4.44,4.45,4.38,4.38,40100,0.0,1.0
2004-09-21,4.44,4.44,4.06,4.36,63700,4.44,4.44,4.06,4.36,63700,0.0,1.0
2004-09-22,4.39,4.42,4.18,4.35,35900,4.39,4.42,4.18,4.35,35900,0.0,1.0
2004-09-23,4.47,4.47,4.38,4.38,39600,4.47,4.47,4.38,4.38,39600,0.0,1.0
2004-09-24,4.45,4.48,4.4,4.4,129500,4.45,4.48,4.4,4.4,129500,0.0,1.0
2004-09-27,4.44,4.49,4.4,4.49,162400,4.44,4.49,4.4,4.49,162400,0.0,1.0
2004-09-28,4.41,4.47,4.38,4.39,79300,4.41,4.47,4.38,4.39,79300,0.0,1.0
2004-09-29,4.4,4.47,4.37,4.39,73400,4.4,4.47,4.37,4.39,73400,0.0,1.0
2004-09-30,4.45,4.45,4.37,4.37,26100,4.45,4.45,4.37,4.37,26100,0.0,1.0
2004-10-01,4.46,4.49,4.4,4.49,59300,4.46,4.49,4.4,4.49,59300,0.0,1.0
2004-10-04,4.55,4.58,4.4,4.4,150700,4.55,4.58,4.4,4.4,150700,0.0,1.0
2004-10-05,4.44,4.53,4.39,4.5,165500,4.44,4.53,4.39,4.5,165500,0.0,1.0
2004-10-06,4.45,4.47,4.39,4.4,171400,4.45,4.47,4.39,4.4,171400,0.0,1.0
2004-10-07,4.58,4.75,4.35,4.35,150200,4.58,4.75,4.35,4.35,150200,0.0,1.0
2004-10-08,4.5,4.52,4.45,4.52,90700,4.5,4.52,4.45,4.52,90700,0.0,1.0
2004-10-11,4.57,4.62,4.54,4.59,92600,4.57,4.62,4.54,4.59,92600,0.0,1.0
2004-10-12,4.66,4.67,4.5,4.5,24500,4.66,4.67,4.5,4.5,24500,0.0,1.0
2004-10-13,4.58,4.68,4.58,4.68,10200,4.58,4.68,4.58,4.68,10200,0.0,1.0
2004-10-14,4.55,4.61,4.53,4.61,28500,4.55,4.61,4.53,4.61,28500,0.0,1.0
2004-10-15,4.55,4.58,4.5,4.51,25000,4.55,4.58,4.5,4.51,25000,0.0,1.0
2004-10-18,4.75,4.78,4.51,4.51,98400,4.75,4.78,4.51,4.51,98400,0.0,1.0
2004-10-19,4.76,4.81,4.65,4.65,41800,4.76,4.81,4.65,4.65,41800,0.0,1.0
2004-10-20,4.85,5.07,4.7,4.7,82100,4.85,5.07,4.7,4.7,82100,0.0,1.0
2004-10-21,4.88,4.91,4.76,4.76,146500,4.88,4.91,4.76,4.76,146500,0.0,1.0
2004-10-22,4.91,4.93,4.83,4.84,12100,4.91,4.93,4.83,4.84,12100,0.0,1.0
2004-10-25,4.88,4.95,4.8,4.81,25600,4.88,4.95,4.8,4.81,25600,0.0,1.0
2004-10-26,4.94,5.0,4.81,4.81,34600,4.94,5.0,4.81,4.81,34600,0.0,1.0
2004-10-27,5.04,5.1,4.85,4.85,67500,5.04,5.1,4.85,4.85,67500,0.0,1.0
2004-10-28,5.06,5.08,4.98,4.98,68300,5.06,5.08,4.98,4.98,68300,0.0,1.0
2004-10-29,5.02,5.1,4.97,4.97,69500,5.02,5.1,4.97,4.97,69500,0.0,1.0
2004-11-01,5.1,5.13,4.98,4.98,80600,5.1,5.13,4.98,4.98,80600,0.0,1.0
2004-11-02,5.16,5.23,5.01,5.01,26400,5.16,5.23,5.01,5.01,26400,0.0,1.0
2004-11-03,5.26,5.27,5.05,5.08,20100,5.26,5.27,5.05,5.08,20100,0.0,1.0
2004-11-04,5.17,5.2,5.16,5.16,22200,5.17,5.2,5.16,5.16,22200,0.0,1.0
2004-11-05,5.52,5.88,5.2,5.32,331800,5.52,5.88,5.2,5.32,331800,0.0,1.0
2004-11-08,5.55,5.75,5.48,5.65,59500,5.55,5.75,5.48,5.65,59500,0.0,1.0
2004-11-09,5.57,5.6,5.44,5.55,74500,5.57,5.6,5.44,5.55,74500,0.0,1.0
2004-11-10,5.56,5.61,5.46,5.5,64200,5.56,5.61,5.46,5.5,64200,0.0,1.0
2004-11-11,5.649,5.79,5.49,5.79,24400,5.649,5.79,5.49,5.79,24400,0.0,1.0
2004-11-12,5.72,5.86,5.55,5.79,71900,5.72,5.86,5.55,5.79,71900,0.0,1.0
2004-11-15,5.4,5.73,5.25,5.73,65000,5.4,5.73,5.25,5.73,65000,0.0,1.0
2004-11-16,5.55,5.71,5.06,5.37,141100,5.55,5.71,5.06,5.37,141100,0.0,1.0
2004-11-17,5.55,5.7,5.39,5.67,80600,5.55,5.7,5.39,5.67,80600,0.0,1.0
2004-11-18,5.4,5.54,5.3,5.54,226900,5.4,5.54,5.3,5.54,226900,0.0,1.0
2004-11-19,5.29,5.43,5.26,5.41,37300,5.29,5.43,5.26,5.41,37300,0.0,1.0
2004-11-22,5.29,5.32,5.03,5.2,81100,5.29,5.32,5.03,5.2,81100,0.0,1.0
2004-11-23,5.48,5.5,5.14,5.14,47300,5.48,5.5,5.14,5.14,47300,0.0,1.0
2004-11-24,5.36,5.41,5.3,5.3,58300,5.36,5.41,5.3,5.3,58300,0.0,1.0
2004-11-26,5.291,5.35,5.29,5.3,6200,5.291,5.35,5.29,5.3,6200,0.0,1.0
2004-11-29,5.4,5.4,5.28,5.35,43100,5.4,5.4,5.28,5.35,43100,0.0,1.0
2004-11-30,5.22,5.27,5.2,5.27,21400,5.22,5.27,5.2,5.27,21400,0.0,1.0
2004-12-01,5.36,5.43,5.2,5.2,58600,5.36,5.43,5.2,5.2,58600,0.0,1.0
2004-12-02,5.31,5.44,5.2,5.2,52000,5.31,5.44,5.2,5.2,52000,0.0,1.0
2004-12-03,5.17,5.28,5.15,5.19,27700,5.17,5.28,5.15,5.19,27700,0.0,1.0
2004-12-06,5.17,5.3,5.13,5.13,43900,5.17,5.3,5.13,5.13,43900,0.0,1.0
2004-12-07,4.94,5.13,4.92,5.13,81500,4.94,5.13,4.92,5.13,81500,0.0,1.0
2004-12-08,4.9,5.0,4.87,4.99,36200,4.9,5.0,4.87,4.99,36200,0.0,1.0
2004-12-09,4.96,5.0,4.87,4.96,12000,4.96,5.0,4.87,4.96,12000,0.0,1.0
2004-12-10,4.99,5.03,4.91,5.0,43500,4.99,5.03,4.91,5.0,43500,0.0,1.0
2004-12-13,4.96,5.09,4.9,4.9,59700,4.96,5.09,4.9,4.9,59700,0.0,1.0
2004-12-14,4.95,5.05,4.93,4.95,237700,4.95,5.05,4.93,4.95,237700,0.0,1.0
2004-12-15,5.02,5.02,4.93,5.0,170000,5.02,5.02,4.93,5.0,170000,0.0,1.0
2004-12-16,4.99,5.1,4.98,5.03,220300,4.99,5.1,4.98,5.03,220300,0.0,1.0
2004-12-17,5.08,5.1,4.98,5.07,142500,5.08,5.1,4.98,5.07,142500,0.0,1.0
2004-12-20,4.98,5.11,4.97,5.01,145500,4.98,5.11,4.97,5.01,145500,0.0,1.0
2004-12-21,5.02,5.04,4.99,5.02,234900,5.02,5.04,4.99,5.02,234900,0.0,1.0
2004-12-22,5.0,5.05,4.98,5.05,114000,5.0,5.05,4.98,5.05,114000,0.0,1.0
2004-12-23,4.96,5.03,4.91,4.92,140800,4.96,5.03,4.91,4.92,140800,0.0,1.0
2004-12-27,4.95,5.05,4.8,4.93,124100,4.95,5.05,4.8,4.93,124100,0.0,1.0
2004-12-28,5.02,5.25,4.99,4.99,173200,5.02,5.25,4.99,4.99,173200,0.0,1.0
2004-12-29,5.05,5.27,4.96,5.27,423800,5.05,5.27,4.96,5.27,423800,0.0,1.0
2004-12-30,5.04,5.14,5.0,5.05,755600,5.04,5.14,5.0,5.05,755600,0.0,1.0
2004-12-31,5.19,5.19,5.04,5.04,101100,5.19,5.19,5.04,5.04,101100,0.0,1.0
2005-01-03,5.15,5.22,5.1,5.1,65900,5.15,5.22,5.1,5.1,65900,0.0,1.0
2005-01-04,5.27,5.272,5.11,5.11,125000,5.27,5.272,5.11,5.11,125000,0.0,1.0
2005-01-05,5.16,5.3,5.15,5.3,99900,5.16,5.3,5.15,5.3,99900,0.0,1.0
2005-01-06,5.0,5.21,4.97,5.19,250800,5.0,5.21,4.97,5.19,250800,0.0,1.0
2005-01-07,5.06,5.15,5.0,5.03,60700,5.06,5.15,5.0,5.03,60700,0.0,1.0
2005-01-10,5.12,5.13,4.96,4.96,43100,5.12,5.13,4.96,4.96,43100,0.0,1.0
2005-01-11,5.02,5.11,5.0,5.0,49000,5.02,5.11,5.0,5.0,49000,0.0,1.0
2005-01-12,5.06,5.07,4.9,4.9,55200,5.06,5.07,4.9,4.9,55200,0.0,1.0
2005-01-13,4.96,5.14,4.91,4.91,41100,4.96,5.14,4.91,4.91,41100,0.0,1.0
2005-01-14,5.1,5.1,4.95,4.95,53700,5.1,5.1,4.95,4.95,53700,0.0,1.0
2005-01-18,5.21,5.24,5.0,5.01,63800,5.21,5.24,5.0,5.01,63800,0.0,1.0
2005-01-19,5.21,5.25,5.11,5.24,165600,5.21,5.25,5.11,5.24,165600,0.0,1.0
2005-01-20,5.2,5.29,5.19,5.19,84100,5.2,5.29,5.19,5.19,84100,0.0,1.0
2005-01-21,5.16,5.24,5.15,5.17,73900,5.16,5.24,5.15,5.17,73900,0.0,1.0
2005-01-24,5.1,5.16,5.1,5.16,81000,5.1,5.16,5.1,5.16,81000,0.0,1.0
2005-01-25,5.1,5.18,5.08,5.14,128500,5.1,5.18,5.08,5.14,128500,0.0,1.0
2005-01-26,5.19,5.23,5.05,5.05,33700,5.19,5.23,5.05,5.05,33700,0.0,1.0
2005-01-27,5.24,5.24,5.08,5.08,20700,5.24,5.24,5.08,5.08,20700,0.0,1.0
2005-01-28,5.14,5.295,5.1,5.17,53400,5.14,5.295,5.1,5.17,53400,0.0,1.0
2005-01-31,5.5,5.54,5.28,5.32,103700,5.5,5.54,5.28,5.32,103700,0.0,1.0
2005-02-01,5.65,5.74,5.43,5.5,86400,5.65,5.74,5.43,5.5,86400,0.0,1.0
2005-02-02,5.84,6.04,5.52,5.64,245700,5.84,6.04,5.52,5.64,245700,0.0,1.0
2005-02-03,5.72,5.81,5.61,5.79,89100,5.72,5.81,5.61,5.79,89100,0.0,1.0
2005-02-04,5.66,5.7,5.5,5.58,87500,5.66,5.7,5.5,5.58,87500,0.0,1.0
2005-02-07,5.73,5.81,5.6,5.68,76800,5.73,5.81,5.6,5.68,76800,0.0,1.0
2005-02-08,5.65,5.65,5.41,5.59,47300,5.65,5.65,5.41,5.59,47300,0.0,1.0
2005-02-09,5.37,5.68,5.36,5.68,145000,5.37,5.68,5.36,5.68,145000,0.0,1.0
2005-02-10,5.39,5.45,5.36,5.39,174800,5.39,5.45,5.36,5.39,174800,0.0,1.0
2005-02-11,5.58,5.65,5.38,5.39,40800,5.58,5.65,5.38,5.39,40800,0.0,1.0
2005-02-14,5.55,5.65,5.4,5.5,18400,5.55,5.65,5.4,5.5,18400,0.0,1.0
2005-02-15,5.6,5.67,5.4,5.43,23800,5.6,5.67,5.4,5.43,23800,0.0,1.0
2005-02-16,5.55,5.59,5.46,5.54,23800,5.55,5.59,5.46,5.54,23800,0.0,1.0
2005-02-17,5.21,5.7,5.19,5.68,176400,5.21,5.7,5.19,5.68,176400,0.0,1.0
2005-02-18,5.35,5.35,5.09,5.16,180600,5.35,5.35,5.09,5.16,180600,0.0,1.0
2005-02-22,5.48,5.74,5.27,5.291,113100,5.48,5.74,5.27,5.291,113100,0.0,1.0
2005-02-23,5.55,5.66,5.55,5.6,23100,5.55,5.66,5.55,5.6,23100,0.0,1.0
2005-02-24,5.63,5.66,5.41,5.41,23900,5.63,5.66,5.41,5.41,23900,0.0,1.0
2005-02-25,5.8,5.8,5.61,5.73,33500,5.8,5.8,5.61,5.73,33500,0.0,1.0
2005-02-28,5.94,5.95,5.65,5.65,63000,5.94,5.95,5.65,5.65,63000,0.0,1.0
2005-03-01,6.26,6.3,5.97,5.99,105200,6.26,6.3,5.97,5.99,105200,0.0,1.0
2005-03-02,6.14,6.2,6.11,6.19,70000,6.14,6.2,6.11,6.19,70000,0.0,1.0
2005-03-03,6.02,6.26,5.945,6.05,91400,6.02,6.26,5.945,6.05,91400,0.0,1.0
2005-03-04,5.25,5.9,5.23,5.88,137500,5.25,5.9,5.23,5.88,137500,0.0,1.0
2005-03-07,5.22,5.41,5.2,5.41,41900,5.22,5.41,5.2,5.41,41900,0.0,1.0
2005-03-08,5.12,5.25,5.0,5.25,95500,5.12,5.25,5.0,5.25,95500,0.0,1.0
2005-03-09,5.09,5.12,5.0,5.0,101400,5.09,5.12,5.0,5.0,101400,0.0,1.0
2005-03-10,5.17,5.17,5.0,5.0,51500,5.17,5.17,5.0,5.0,51500,0.0,1.0
2005-03-11,5.1,5.19,5.05,5.19,70100,5.1,5.19,5.05,5.19,70100,0.0,1.0
2005-03-14,5.1,5.16,5.0,5.0,97700,5.1,5.16,5.0,5.0,97700,0.0,1.0
2005-03-15,5.09,5.12,5.01,5.04,105900,5.09,5.12,5.01,5.04,105900,0.0,1.0
2005-03-16,5.16,5.16,5.01,5.01,44600,5.16,5.16,5.01,5.01,44600,0.0,1.0
2005-03-17,5.01,5.179,5.0,5.14,51100,5.01,5.179,5.0,5.14,51100,0.0,1.0
2005-03-18,5.11,5.24,5.02,5.1,133100,5.11,5.24,5.02,5.1,133100,0.0,1.0
2005-03-21,5.11,5.22,5.04,5.09,51900,5.11,5.22,5.04,5.09,51900,0.0,1.0
2005-03-22,5.05,5.17,5.0,5.16,28500,5.05,5.17,5.0,5.16,28500,0.0,1.0
2005-03-23,5.14,5.2,5.02,5.05,26100,5.14,5.2,5.02,5.05,26100,0.0,1.0
2005-03-24,5.06,5.17,4.94,5.07,45500,5.06,5.17,4.94,5.07,45500,0.0,1.0
2005-03-28,5.0,5.09,4.93,5.08,58000,5.0,5.09,4.93,5.08,58000,0.0,1.0
2005-03-29,4.88,5.16,4.82,4.95,118200,4.88,5.16,4.82,4.95,118200,0.0,1.0
2005-03-30,5.04,5.04,4.92,4.92,38800,5.04,5.04,4.92,4.92,38800,0.0,1.0
2005-03-31,5.1,5.15,4.94,4.94,66000,5.1,5.15,4.94,4.94,66000,0.0,1.0
2005-04-01,5.01,5.15,4.89,5.15,63000,5.01,5.15,4.89,5.15,63000,0.0,1.0
2005-04-04,4.9,5.06,4.88,5.0,89000,4.9,5.06,4.88,5.0,89000,0.0,1.0
2005-04-05,4.63,4.98,4.61,4.98,90600,4.63,4.98,4.61,4.98,90600,0.0,1.0
2005-04-06,5.03,5.19,4.69,4.72,135300,5.03,5.19,4.69,4.72,135300,0.0,1.0
2005-04-07,5.09,5.27,4.85,4.94,24100,5.09,5.27,4.85,4.94,24100,0.0,1.0
2005-04-08,5.06,5.07,4.95,5.01,36400,5.06,5.07,4.95,5.01,36400,0.0,1.0
2005-04-11,4.95,5.11,4.934,5.04,46300,4.95,5.11,4.934,5.04,46300,0.0,1.0
2005-04-12,4.99,5.05,4.82,4.83,41900,4.99,5.05,4.82,4.83,41900,0.0,1.0
2005-04-13,5.0,5.06,4.94,4.94,14500,5.0,5.06,4.94,4.94,14500,0.0,1.0
2005-04-14,4.97,5.05,4.97,5.0,40600,4.97,5.05,4.97,5.0,40600,0.0,1.0
2005-04-15,4.63,5.07,4.56,4.88,80900,4.63,5.07,4.56,4.88,80900,0.0,1.0
2005-04-18,4.56,4.61,4.42,4.52,48300,4.56,4.61,4.42,4.52,48300,0.0,1.0
2005-04-19,4.46,4.67,4.31,4.67,39700,4.46,4.67,4.31,4.67,39700,0.0,1.0
2005-04-20,4.4,4.7,4.39,4.5,42800,4.4,4.7,4.39,4.5,42800,0.0,1.0
2005-04-21,4.48,4.48,4.35,4.39,19900,4.48,4.48,4.35,4.39,19900,0.0,1.0
2005-04-22,4.31,4.45,4.26,4.38,62900,4.31,4.45,4.26,4.38,62900,0.0,1.0
2005-04-25,4.36,4.41,4.26,4.37,61800,4.36,4.41,4.26,4.37,61800,0.0,1.0
2005-04-26,4.39,4.4,4.31,4.34,16200,4.39,4.4,4.31,4.34,16200,0.0,1.0
2005-04-27,4.29,4.41,4.28,4.41,44200,4.29,4.41,4.28,4.41,44200,0.0,1.0
2005-04-28,4.29,4.35,4.29,4.3,39400,4.29,4.35,4.29,4.3,39400,0.0,1.0
2005-04-29,4.3,4.31,4.29,4.3,23700,4.3,4.31,4.29,4.3,23700,0.0,1.0
2005-05-02,4.3,4.38,4.29,4.31,77600,4.3,4.38,4.29,4.31,77600,0.0,1.0
2005-05-03,4.16,4.32,4.15,4.32,64000,4.16,4.32,4.15,4.32,64000,0.0,1.0
2005-05-04,4.02,4.28,3.99,4.2,136300,4.02,4.28,3.99,4.2,136300,0.0,1.0
2005-05-05,4.1,4.38,4.01,4.38,120600,4.1,4.38,4.01,4.38,120600,0.0,1.0
2005-05-06,4.38,4.5,4.14,4.14,80100,4.38,4.5,4.14,4.14,80100,0.0,1.0
2005-05-09,4.83,5.08,4.43,4.44,138400,4.83,5.08,4.43,4.44,138400,0.0,1.0
2005-05-10,5.01,5.16,4.84,4.84,65300,5.01,5.16,4.84,4.84,65300,0.0,1.0
2005-05-11,4.88,5.03,4.7,5.03,101500,4.88,5.03,4.7,5.03,101500,0.0,1.0
2005-05-12,4.95,4.99,4.85,4.91,138400,4.95,4.99,4.85,4.91,138400,0.0,1.0
2005-05-13,5.08,5.3,4.99,5.0,114000,5.08,5.3,4.99,5.0,114000,0.0,1.0
2005-05-16,5.06,5.22,5.04,5.16,29300,5.06,5.22,5.04,5.16,29300,0.0,1.0
2005-05-17,5.08,5.1,5.05,5.05,16800,5.08,5.1,5.05,5.05,16800,0.0,1.0
2005-05-18,5.28,5.29,5.05,5.1,95600,5.28,5.29,5.05,5.1,95600,0.0,1.0
2005-05-19,5.07,5.39,5.0,5.35,62000,5.07,5.39,5.0,5.35,62000,0.0,1.0
2005-05-20,5.26,5.26,5.04,5.08,36200,5.26,5.26,5.04,5.08,36200,0.0,1.0
2005-05-23,5.2,5.25,5.06,5.25,16700,5.2,5.25,5.06,5.25,16700,0.0,1.0
2005-05-24,5.07,5.17,5.03,5.07,14600,5.07,5.17,5.03,5.07,14600,0.0,1.0
2005-05-25,5.03,5.15,5.03,5.037,22200,5.03,5.15,5.03,5.037,22200,0.0,1.0
2005-05-26,5.24,5.25,5.1,5.1,84500,5.24,5.25,5.1,5.1,84500,0.0,1.0
2005-05-27,5.15,5.21,5.11,5.17,8000,5.15,5.21,5.11,5.17,8000,0.0,1.0
2005-05-31,5.3,5.31,5.1,5.17,125900,5.3,5.31,5.1,5.17,125900,0.0,1.0
2005-06-01,5.42,5.44,5.29,5.3,44900,5.42,5.44,5.29,5.3,44900,0.0,1.0
2005-06-02,5.46,5.56,5.14,5.32,87400,5.46,5.56,5.14,5.32,87400,0.0,1.0
2005-06-03,5.43,5.61,5.37,5.47,30000,5.43,5.61,5.37,5.47,30000,0.0,1.0
2005-06-06,5.27,5.44,5.17,5.44,97500,5.27,5.44,5.17,5.44,97500,0.0,1.0
2005-06-07,5.48,5.63,5.23,5.34,113800,5.48,5.63,5.23,5.34,113800,0.0,1.0
2005-06-08,5.48,5.56,5.46,5.52,82200,5.48,5.56,5.46,5.52,82200,0.0,1.0
2005-06-09,5.48,5.54,5.39,5.5,46600,5.48,5.54,5.39,5.5,46600,0.0,1.0
2005-06-10,5.44,5.51,5.37,5.5,25400,5.44,5.51,5.37,5.5,25400,0.0,1.0
2005-06-13,5.49,5.49,5.27,5.28,29500,5.49,5.49,5.27,5.28,29500,0.0,1.0
2005-06-14,5.6,5.61,5.4,5.5,63300,5.6,5.61,5.4,5.5,63300,0.0,1.0
2005-06-15,5.44,5.6,5.36,5.6,74700,5.44,5.6,5.36,5.6,74700,0.0,1.0
2005-06-16,5.29,5.5,5.24,5.48,41900,5.29,5.5,5.24,5.48,41900,0.0,1.0
2005-06-17,4.98,5.3,4.96,5.29,119700,4.98,5.3,4.96,5.29,119700,0.0,1.0
2005-06-20,4.96,5.05,4.92,4.98,99300,4.96,5.05,4.92,4.98,99300,0.0,1.0
2005-06-21,5.01,5.02,4.86,4.99,50100,5.01,5.02,4.86,4.99,50100,0.0,1.0
2005-06-22,4.89,5.0,4.89,4.98,33300,4.89,5.0,4.89,4.98,33300,0.0,1.0
2005-06-23,5.0,5.02,4.86,4.94,104500,5.0,5.02,4.86,4.94,104500,0.0,1.0
2005-06-24,5.0,5.04,4.89,5.04,143300,5.0,5.04,4.89,5.04,143300,0.0,1.0
2005-06-27,5.01,5.07,4.96,5.0,218400,5.01,5.07,4.96,5.0,218400,0.0,1.0
2005-06-28,4.95,5.04,4.95,5.02,204900,4.95,5.04,4.95,5.02,204900,0.0,1.0
2005-06-29,4.88,5.05,4.79,4.89,79800,4.88,5.05,4.79,4.89,79800,0.0,1.0
2005-06-30,4.98,5.0,4.75,4.95,157000,4.98,5.0,4.75,4.95,157000,0.0,1.0
2005-07-01,5.04,5.04,4.9,4.97,87900,5.04,5.04,4.9,4.97,87900,0.0,1.0
2005-07-05,5.0,5.12,4.93,5.04,46700,5.0,5.12,4.93,5.04,46700,0.0,1.0
2005-07-06,4.93,5.07,4.92,4.92,29900,4.93,5.07,4.92,4.92,29900,0.0,1.0
2005-07-07,4.98,5.0,4.89,4.98,18300,4.98,5.0,4.89,4.98,18300,0.0,1.0
2005-07-08,4.92,4.94,4.72,4.91,33100,4.92,4.94,4.72,4.91,33100,0.0,1.0
2005-07-11,4.97,5.01,4.72,4.85,81100,4.97,5.01,4.72,4.85,81100,0.0,1.0
2005-07-12,4.88,5.0,4.88,4.91,35700,4.88,5.0,4.88,4.91,35700,0.0,1.0
2005-07-13,5.31,5.38,4.83,4.83,467800,5.31,5.38,4.83,4.83,467800,0.0,1.0
2005-07-14,5.21,5.35,5.21,5.33,21700,5.21,5.35,5.21,5.33,21700,0.0,1.0
2005-07-15,5.33,5.48,5.21,5.27,37000,5.33,5.48,5.21,5.27,37000,0.0,1.0
2005-07-18,5.31,5.4,5.25,5.314,21600,5.31,5.4,5.25,5.314,21600,0.0,1.0
2005-07-19,5.35,5.4,5.3,5.32,23600,5.35,5.4,5.3,5.32,23600,0.0,1.0
2005-07-20,5.22,5.4,5.03,5.3,35800,5.22,5.4,5.03,5.3,35800,0.0,1.0
2005-07-21,5.17,5.22,5.11,5.14,21000,5.17,5.22,5.11,5.14,21000,0.0,1.0
2005-07-22,5.18,5.26,5.09,5.09,18600,5.18,5.26,5.09,5.09,18600,0.0,1.0
2005-07-25,5.31,5.35,5.22,5.22,31900,5.31,5.35,5.22,5.22,31900,0.0,1.0
2005-07-26,5.46,5.49,5.31,5.4,21400,5.46,5.49,5.31,5.4,21400,0.0,1.0
2005-07-27,5.37,5.5,5.24,5.5,60100,5.37,5.5,5.24,5.5,60100,0.0,1.0
2005-07-28,5.37,5.56,5.37,5.43,55400,5.37,5.56,5.37,5.43,55400,0.0,1.0
2005-07-29,5.39,5.45,5.24,5.29,38000,5.39,5.45,5.24,5.29,38000,0.0,1.0
2005-08-01,5.39,5.55,5.31,5.34,50100,5.39,5.55,5.31,5.34,50100,0.0,1.0
2005-08-02,5.42,5.44,5.26,5.31,37200,5.42,5.44,5.26,5.31,37200,0.0,1.0
2005-08-03,5.48,5.62,5.38,5.55,68400,5.48,5.62,5.38,5.55,68400,0.0,1.0
2005-08-04,5.3,5.6,5.26,5.6,90400,5.3,5.6,5.26,5.6,90400,0.0,1.0
2005-08-05,6.31,6.35,5.8,5.89,512600,6.31,6.35,5.8,5.89,512600,0.0,1.0
2005-08-08,6.39,6.54,6.0,6.33,254000,6.39,6.54,6.0,6.33,254000,0.0,1.0
2005-08-09,6.51,6.62,6.3,6.38,299000,6.51,6.62,6.3,6.38,299000,0.0,1.0
2005-08-10,6.625,6.69,6.48,6.6,162600,6.625,6.69,6.48,6.6,162600,0.0,1.0
2005-08-11,6.8,6.89,6.65,6.65,113000,6.8,6.89,6.65,6.65,113000,0.0,1.0
2005-08-12,6.86,6.94,6.53,6.8,186700,6.86,6.94,6.53,6.8,186700,0.0,1.0
2005-08-15,6.82,6.95,6.82,6.95,176000,6.82,6.95,6.82,6.95,176000,0.0,1.0
2005-08-16,6.79,6.99,6.76,6.96,63600,6.79,6.99,6.76,6.96,63600,0.0,1.0
2005-08-17,6.73,6.89,6.5,6.89,111600,6.73,6.89,6.5,6.89,111600,0.0,1.0
2005-08-18,6.75,6.81,6.55,6.81,145900,6.75,6.81,6.55,6.81,145900,0.0,1.0
2005-08-19,6.6,6.79,6.55,6.76,125500,6.6,6.79,6.55,6.76,125500,0.0,1.0
2005-08-22,6.6,6.63,6.2,6.63,147400,6.6,6.63,6.2,6.63,147400,0.0,1.0
2005-08-23,6.59,6.74,6.48,6.59,77900,6.59,6.74,6.48,6.59,77900,0.0,1.0
2005-08-24,6.57,6.65,6.52,6.58,101700,6.57,6.65,6.52,6.58,101700,0.0,1.0
2005-08-25,6.55,6.63,6.52,6.6,59700,6.55,6.63,6.52,6.6,59700,0.0,1.0
2005-08-26,6.675,6.71,6.5,6.54,98300,6.675,6.71,6.5,6.54,98300,0.0,1.0
2005-08-29,6.92,7.13,6.54,6.67,252800,6.92,7.13,6.54,6.67,252800,0.0,1.0
2005-08-30,6.95,7.0,6.702,6.9,87200,6.95,7.0,6.702,6.9,87200,0.0,1.0
2005-08-31,6.93,6.97,6.86,6.93,34600,6.93,6.97,6.86,6.93,34600,0.0,1.0
2005-09-01,7.0,7.04,6.799,6.9,92700,7.0,7.04,6.799,6.9,92700,0.0,1.0
2005-09-02,7.05,7.17,6.95,7.06,144100,7.05,7.17,6.95,7.06,144100,0.0,1.0
2005-09-06,6.91,7.62,6.71,7.05,318300,6.91,7.62,6.71,7.05,318300,0.0,1.0
2005-09-07,7.085,7.41,6.95,7.11,166600,7.085,7.41,6.95,7.11,166600,0.0,1.0
2005-09-08,7.08,7.14,7.02,7.14,87800,7.08,7.14,7.02,7.14,87800,0.0,1.0
2005-09-09,7.07,7.13,7.0,7.13,105000,7.07,7.13,7.0,7.13,105000,0.0,1.0
2005-09-12,7.29,7.32,7.06,7.15,199600,7.29,7.32,7.06,7.15,199600,0.0,1.0
2005-09-13,7.85,7.9998,7.35,7.48,428200,7.85,7.9998,7.35,7.48,428200,0.0,1.0
2005-09-14,7.57,7.85,7.5,7.7,272700,7.57,7.85,7.5,7.7,272700,0.0,1.0
2005-09-15,7.51,7.65,7.51,7.53,107100,7.51,7.65,7.51,7.53,107100,0.0,1.0
2005-09-16,7.65,7.781,7.52,7.55,131800,7.65,7.781,7.52,7.55,131800,0.0,1.0
2005-09-19,7.29,7.64,7.2,7.52,99500,7.29,7.64,7.2,7.52,99500,0.0,1.0
2005-09-20,7.75,7.84,7.26,7.31,133000,7.75,7.84,7.26,7.31,133000,0.0,1.0
2005-09-21,7.67,7.85,7.48,7.65,106700,7.67,7.85,7.48,7.65,106700,0.0,1.0
2005-09-22,8.0,8.1,7.55,7.63,182700,8.0,8.1,7.55,7.63,182700,0.0,1.0
2005-09-23,8.2,8.23,7.87,8.1,493000,8.2,8.23,7.87,8.1,493000,0.0,1.0
2005-09-26,8.43,8.5,8.2,8.2,321200,8.43,8.5,8.2,8.2,321200,0.0,1.0
2005-09-27,8.62,8.66,8.26,8.26,339100,8.62,8.66,8.26,8.26,339100,0.0,1.0
2005-09-28,8.63,8.65,8.56,8.62,327900,8.63,8.65,8.56,8.62,327900,0.0,1.0
2005-09-29,8.52,8.66,7.94,8.65,193300,8.52,8.66,7.94,8.65,193300,0.0,1.0
2005-09-30,8.55,8.68,8.3,8.5,141500,8.55,8.68,8.3,8.5,141500,0.0,1.0
2005-10-03,8.73,8.86,8.6,8.74,322900,8.73,8.86,8.6,8.74,322900,0.0,1.0
2005-10-04,8.73,8.83,8.64,8.82,129100,8.73,8.83,8.64,8.82,129100,0.0,1.0
2005-10-05,8.54,8.75,8.32,8.6,83500,8.54,8.75,8.32,8.6,83500,0.0,1.0
2005-10-06,8.31,8.58,8.28,8.45,84400,8.31,8.58,8.28,8.45,84400,0.0,1.0
2005-10-07,8.38,8.55,8.25,8.27,94700,8.38,8.55,8.25,8.27,94700,0.0,1.0
2005-10-10,8.4,8.5,8.36,8.5,133700,8.4,8.5,8.36,8.5,133700,0.0,1.0
2005-10-11,8.58,8.58,8.36,8.36,452800,8.58,8.58,8.36,8.36,452800,0.0,1.0
2005-10-12,8.48,8.78,8.32,8.5,157000,8.48,8.78,8.32,8.5,157000,0.0,1.0
2005-10-13,8.65,8.7,8.4,8.53,197200,8.65,8.7,8.4,8.53,197200,0.0,1.0
2005-10-14,9.259,9.34,8.7,8.75,773700,9.259,9.34,8.7,8.75,773700,0.0,1.0
2005-10-17,9.1,9.4,8.71,9.3,313100,9.1,9.4,8.71,9.3,313100,0.0,1.0
2005-10-18,9.02,9.15,8.93,9.02,214100,9.02,9.15,8.93,9.02,214100,0.0,1.0
2005-10-19,9.1,9.14,8.93,8.93,332900,9.1,9.14,8.93,8.93,332900,0.0,1.0
2005-10-20,8.94,9.38,8.89,9.1,145900,8.94,9.38,8.89,9.1,145900,0.0,1.0
2005-10-21,9.19,9.25,8.72,8.9,193400,9.19,9.25,8.72,8.9,193400,0.0,1.0
2005-10-24,9.15,9.29,9.0,9.23,167800,9.15,9.29,9.0,9.23,167800,0.0,1.0
2005-10-25,9.2,9.38,9.12,9.13,228400,9.2,9.38,9.12,9.13,228400,0.0,1.0
2005-10-26,9.03,9.3,8.86,9.13,163500,9.03,9.3,8.86,9.13,163500,0.0,1.0
2005-10-27,9.0,9.06,8.95,9.0,85300,9.0,9.06,8.95,9.0,85300,0.0,1.0
2005-10-28,8.7,9.09,8.6,8.98,190400,8.7,9.09,8.6,8.98,190400,0.0,1.0
2005-10-31,8.51,8.7,8.32,8.61,294800,8.51,8.7,8.32,8.61,294800,0.0,1.0
2005-11-01,9.19,9.98,9.17,9.8,649000,9.19,9.98,9.17,9.8,649000,0.0,1.0
2005-11-02,9.23,9.29,9.13,9.13,348800,9.23,9.29,9.13,9.13,348800,0.0,1.0
2005-11-03,9.69,9.8,9.18,9.35,486100,9.69,9.8,9.18,9.35,486100,0.0,1.0
2005-11-04,9.68,9.89,9.5,9.89,474800,9.68,9.89,9.5,9.89,474800,0.0,1.0
2005-11-07,9.94,10.0,9.74,9.92,382000,9.94,10.0,9.74,9.92,382000,0.0,1.0
2005-11-08,9.87,9.97,9.84,9.9,154800,9.87,9.97,9.84,9.9,154800,0.0,1.0
2005-11-09,10.42,10.43,9.85,9.94,436100,10.42,10.43,9.85,9.94,436100,0.0,1.0
2005-11-10,10.52,10.75,10.42,10.42,660100,10.52,10.75,10.42,10.42,660100,0.0,1.0
2005-11-11,10.41,10.64,10.16,10.64,249900,10.41,10.64,10.16,10.64,249900,0.0,1.0
2005-11-14,10.26,10.49,10.2,10.33,156300,10.26,10.49,10.2,10.33,156300,0.0,1.0
2005-11-15,10.03,10.29,9.75,10.26,213800,10.03,10.29,9.75,10.26,213800,0.0,1.0
2005-11-16,9.89,10.15,9.77,9.99,81600,9.89,10.15,9.77,9.99,81600,0.0,1.0
2005-11-17,10.26,10.65,9.9,10.0,284500,10.26,10.65,9.9,10.0,284500,0.0,1.0
2005-11-18,9.99,10.34,9.91,10.34,158900,9.99,10.34,9.91,10.34,158900,0.0,1.0
2005-11-21,9.99,10.32,9.8,9.94,324800,9.99,10.32,9.8,9.94,324800,0.0,1.0
2005-11-22,10.79,10.83,9.91,10.05,350400,10.79,10.83,9.91,10.05,350400,0.0,1.0
2005-11-23,10.49,10.99,10.44,10.89,166800,10.49,10.99,10.44,10.89,166800,0.0,1.0
2005-11-25,10.53,10.79,10.4,10.79,111800,10.53,10.79,10.4,10.79,111800,0.0,1.0
2005-11-28,10.77,11.0,10.41,10.41,276400,10.77,11.0,10.41,10.41,276400,0.0,1.0
2005-11-29,11.0,11.04,10.75,10.95,248000,11.0,11.04,10.75,10.95,248000,0.0,1.0
2005-11-30,11.05,11.05,10.84,11.0,189400,11.05,11.05,10.84,11.0,189400,0.0,1.0
2005-12-01,11.3,11.43,10.96,11.2,440400,11.3,11.43,10.96,11.2,440400,0.0,1.0
2005-12-02,11.23,11.45,11.02,11.24,371700,11.23,11.45,11.02,11.24,371700,0.0,1.0
2005-12-05,11.79,11.87,11.27,11.46,484400,11.79,11.87,11.27,11.46,484400,0.0,1.0
2005-12-06,12.01,12.13,11.67,11.94,432000,12.01,12.13,11.67,11.94,432000,0.0,1.0
2005-12-07,11.1,12.04,10.93,12.0,422200,11.1,12.04,10.93,12.0,422200,0.0,1.0
2005-12-08,11.63,11.67,11.05,11.05,193000,11.63,11.67,11.05,11.05,193000,0.0,1.0
2005-12-09,11.45,11.876,11.35,11.72,128700,11.45,11.876,11.35,11.72,128700,0.0,1.0
2005-12-12,11.7,11.76,11.5,11.5,119300,11.7,11.76,11.5,11.5,119300,0.0,1.0
2005-12-13,11.74,11.96,11.3,11.77,90500,11.74,11.96,11.3,11.77,90500,0.0,1.0
2005-12-14,11.93,12.0,11.51,11.7,153800,11.93,12.0,11.51,11.7,153800,0.0,1.0
2005-12-15,11.98,12.09,11.76,12.0,215300,11.98,12.09,11.76,12.0,215300,0.0,1.0
2005-12-16,11.56,12.2,11.51,11.92,172700,11.56,12.2,11.51,11.92,172700,0.0,1.0
2005-12-19,11.04,11.56,10.6,11.56,356000,11.04,11.56,10.6,11.56,356000,0.0,1.0
2005-12-20,11.45,11.82,10.75,10.91,140300,11.45,11.82,10.75,10.91,140300,0.0,1.0
2005-12-21,11.48,11.5,11.21,11.5,94700,11.48,11.5,11.21,11.5,94700,0.0,1.0
2005-12-22,10.89,11.46,10.84,11.46,332900,10.89,11.46,10.84,11.46,332900,0.0,1.0
2005-12-23,10.72,11.01,10.6,10.89,165000,10.72,11.01,10.6,10.89,165000,0.0,1.0
2005-12-27,10.17,10.81,9.93,10.5,429700,10.17,10.81,9.93,10.5,429700,0.0,1.0
2005-12-28,10.46,10.6,10.18,10.27,177200,10.46,10.6,10.18,10.27,177200,0.0,1.0
2005-12-29,10.69,10.76,10.26,10.46,143600,10.69,10.76,10.26,10.46,143600,0.0,1.0
2005-12-30,10.91,10.98,10.2648,10.69,131200,10.91,10.98,10.2648,10.69,131200,0.0,1.0
2006-01-03,10.35,11.0,10.31,10.87,303100,10.35,11.0,10.31,10.87,303100,0.0,1.0
2006-01-04,10.59,10.69,10.15,10.32,252000,10.59,10.69,10.15,10.32,252000,0.0,1.0
2006-01-05,10.5,10.72,10.5,10.72,225200,10.5,10.72,10.5,10.72,225200,0.0,1.0
2006-01-06,10.99,11.02,10.56,10.67,217700,10.99,11.02,10.56,10.67,217700,0.0,1.0
2006-01-09,10.84,11.2,10.81,11.12,263200,10.84,11.2,10.81,11.12,263200,0.0,1.0
2006-01-10,10.75,11.0,10.66,10.92,223300,10.75,11.0,10.66,10.92,223300,0.0,1.0
2006-01-11,10.7,10.87,10.61,10.87,183800,10.7,10.87,10.61,10.87,183800,0.0,1.0
2006-01-12,10.25,10.75,10.0,10.74,359000,10.25,10.75,10.0,10.74,359000,0.0,1.0
2006-01-13,10.78,10.862,10.25,10.25,112300,10.78,10.862,10.25,10.25,112300,0.0,1.0
2006-01-17,10.57,10.95,10.25,10.63,107400,10.57,10.95,10.25,10.63,107400,0.0,1.0
2006-01-18,10.74,10.74,10.01,10.62,175600,10.74,10.74,10.01,10.62,175600,0.0,1.0
2006-01-19,10.79,10.83,10.45,10.78,136400,10.79,10.83,10.45,10.78,136400,0.0,1.0
2006-01-20,10.8,11.0,10.73,10.85,180200,10.8,11.0,10.73,10.85,180200,0.0,1.0
2006-01-23,10.87,11.04,10.47,10.85,232700,10.87,11.04,10.47,10.85,232700,0.0,1.0
2006-01-24,11.11,11.19,10.89,10.94,265300,11.11,11.19,10.89,10.94,265300,0.0,1.0
2006-01-25,11.5,11.61,10.9,11.2,155900,11.5,11.61,10.9,11.2,155900,0.0,1.0
2006-01-26,12.4,12.4,11.5,11.5,382400,12.4,12.4,11.5,11.5,382400,0.0,1.0
2006-01-27,12.01,12.51,11.54,12.43,267600,12.01,12.51,11.54,12.43,267600,0.0,1.0
2006-01-30,12.43,12.5,12.09,12.13,121100,12.43,12.5,12.09,12.13,121100,0.0,1.0
2006-01-31,12.43,12.5,12.25,12.49,107100,12.43,12.5,12.25,12.49,107100,0.0,1.0
2006-02-01,12.38,12.56,12.34,12.44,150300,12.38,12.56,12.34,12.44,150300,0.0,1.0
2006-02-02,12.41,12.47,12.05,12.3,107800,12.41,12.47,12.05,12.3,107800,0.0,1.0
2006-02-03,12.29,12.5,12.13,12.42,302600,12.29,12.5,12.13,12.42,302600,0.0,1.0
2006-02-06,12.08,12.38,11.76,12.35,162100,12.08,12.38,11.76,12.35,162100,0.0,1.0
2006-02-07,11.84,12.09,11.77,12.03,147000,11.84,12.09,11.77,12.03,147000,0.0,1.0
2006-02-08,12.08,12.08,11.76,11.81,94100,12.08,12.08,11.76,11.81,94100,0.0,1.0
2006-02-09,12.03,12.0999,11.96,12.03,54800,12.03,12.0999,11.96,12.03,54800,0.0,1.0
2006-02-10,11.98,12.15,11.46,12.09,228600,11.98,12.15,11.46,12.09,228600,0.0,1.0
2006-02-13,11.94,12.07,11.92,12.0,127500,11.94,12.07,11.92,12.0,127500,0.0,1.0
2006-02-14,12.06,12.11,11.84,12.0,134400,12.06,12.11,11.84,12.0,134400,0.0,1.0
2006-02-15,12.0,12.1,11.93,12.1,91400,12.0,12.1,11.93,12.1,91400,0.0,1.0
2006-02-16,12.04,12.45,11.99,11.99,321100,12.04,12.45,11.99,11.99,321100,0.0,1.0
2006-02-17,12.05,12.1,11.88,12.1,130300,12.05,12.1,11.88,12.1,130300,0.0,1.0
2006-02-21,12.05,12.155,11.86,11.88,192100,12.05,12.155,11.86,11.88,192100,0.0,1.0
2006-02-22,12.03,12.4,11.99,12.36,362600,12.03,12.4,11.99,12.36,362600,0.0,1.0
2006-02-23,11.8,12.05,11.6001,11.96,194900,11.8,12.05,11.6001,11.96,194900,0.0,1.0
2006-02-24,11.39,11.9,11.25,11.85,274400,11.39,11.9,11.25,11.85,274400,0.0,1.0
2006-02-27,11.02,11.6399,10.94,11.36,289600,11.02,11.6399,10.94,11.36,289600,0.0,1.0
2006-02-28,11.09,11.27,10.94,11.02,148600,11.09,11.27,10.94,11.02,148600,0.0,1.0
2006-03-01,10.58,11.01,10.43,10.99,235800,10.58,11.01,10.43,10.99,235800,0.0,1.0
2006-03-02,10.32,10.6,10.09,10.58,321500,10.32,10.6,10.09,10.58,321500,0.0,1.0
2006-03-03,10.26,10.41,10.16,10.32,311700,10.26,10.41,10.16,10.32,311700,0.0,1.0
2006-03-06,10.25,10.31,10.1754,10.2,446800,10.25,10.31,10.1754,10.2,446800,0.0,1.0
2006-03-07,10.35,10.35,10.19,10.21,130300,10.35,10.35,10.19,10.21,130300,0.0,1.0
2006-03-08,10.22,10.36,10.17,10.3,317700,10.22,10.36,10.17,10.3,317700,0.0,1.0
2006-03-09,10.7,10.78,10.25,10.26,272100,10.7,10.78,10.25,10.26,272100,0.0,1.0
2006-03-10,10.94,10.97,10.7,10.7,148200,10.94,10.97,10.7,10.7,148200,0.0,1.0
2006-03-13,11.03,11.08,10.87,11.01,118000,11.03,11.08,10.87,11.01,118000,0.0,1.0
2006-03-14,11.0,11.05,10.82,11.05,60800,11.0,11.05,10.82,11.05,60800,0.0,1.0
2006-03-15,11.01,11.09,10.96,11.03,80600,11.01,11.09,10.96,11.03,80600,0.0,1.0
2006-03-16,11.0,11.15,10.97,11.0,63000,11.0,11.15,10.97,11.0,63000,0.0,1.0
2006-03-17,11.38,11.42,10.56,10.99,592400,11.38,11.42,10.56,10.99,592400,0.0,1.0
2006-03-20,11.55,11.6,11.35,11.41,105100,11.55,11.6,11.35,11.41,105100,0.0,1.0
2006-03-21,11.55,11.75,11.5,11.57,73200,11.55,11.75,11.5,11.57,73200,0.0,1.0
2006-03-22,11.15,11.62,11.1,11.55,226800,11.15,11.62,11.1,11.55,226800,0.0,1.0
2006-03-23,11.04,11.25,10.9,11.18,127600,11.04,11.25,10.9,11.18,127600,0.0,1.0
2006-03-24,10.88,11.19,10.85,11.01,155700,10.88,11.19,10.85,11.01,155700,0.0,1.0
2006-03-27,10.87,11.0,10.8,10.91,272600,10.87,11.0,10.8,10.91,272600,0.0,1.0
2006-03-28,10.51,10.87,10.42,10.87,243900,10.51,10.87,10.42,10.87,243900,0.0,1.0
2006-03-29,10.92,11.0,10.5,10.51,273800,10.92,11.0,10.5,10.51,273800,0.0,1.0
2006-03-30,10.73,10.96,10.58,10.96,152700,10.73,10.96,10.58,10.96,152700,0.0,1.0
2006-03-31,10.98,10.98,10.69,10.72,310500,10.98,10.98,10.69,10.72,310500,0.0,1.0
2006-04-03,10.77,11.16,10.7,11.0,95100,10.77,11.16,10.7,11.0,95100,0.0,1.0
2006-04-04,10.64,10.8545,10.6,10.8,143500,10.64,10.8545,10.6,10.8,143500,0.0,1.0
2006-04-05,10.5,10.81,10.25,10.62,277600,10.5,10.81,10.25,10.62,277600,0.0,1.0
2006-04-06,10.5,10.56,10.37,10.46,99600,10.5,10.56,10.37,10.46,99600,0.0,1.0
2006-04-07,10.905,11.05,10.54,10.54,306600,10.905,11.05,10.54,10.54,306600,0.0,1.0
2006-04-10,10.73,10.99,10.67,10.88,70700,10.73,10.99,10.67,10.88,70700,0.0,1.0
2006-04-11,10.85,11.0,10.72,10.72,163500,10.85,11.0,10.72,10.72,163500,0.0,1.0
2006-04-12,10.95,11.02,10.87,10.94,224900,10.95,11.02,10.87,10.94,224900,0.0,1.0
2006-04-13,11.27,11.46,10.91,11.0,347200,11.27,11.46,10.91,11.0,347200,0.0,1.0
2006-04-17,11.06,11.24,11.03,11.24,96300,11.06,11.24,11.03,11.24,96300,0.0,1.0
2006-04-18,11.29,11.34,11.01,11.01,157600,11.29,11.34,11.01,11.01,157600,0.0,1.0
2006-04-19,12.55,13.25,11.34,11.34,606500,12.55,13.25,11.34,11.34,606500,0.0,1.0
2006-04-20,12.5,12.84,12.26,12.55,230300,12.5,12.84,12.26,12.55,230300,0.0,1.0
2006-04-21,12.53,12.57,12.33,12.5,217300,12.53,12.57,12.33,12.5,217300,0.0,1.0
2006-04-24,12.55,12.73,12.15,12.56,89400,12.55,12.73,12.15,12.56,89400,0.0,1.0
2006-04-25,12.81,12.832,12.26,12.55,132000,12.81,12.832,12.26,12.55,132000,0.0,1.0
2006-04-26,13.04,13.35,12.595,12.79,176200,13.04,13.35,12.595,12.79,176200,0.0,1.0
2006-04-27,13.06,13.44,12.57,13.02,120000,13.06,13.44,12.57,13.02,120000,0.0,1.0
2006-04-28,13.0,13.12,12.56,13.0,124000,13.0,13.12,12.56,13.0,124000,0.0,1.0
2006-05-01,13.04,13.25,12.93,13.1,103600,13.04,13.25,12.93,13.1,103600,0.0,1.0
2006-05-02,13.07,13.32,12.91,13.18,179800,13.07,13.32,12.91,13.18,179800,0.0,1.0
2006-05-03,12.7,13.45,12.01,13.05,305000,12.7,13.45,12.01,13.05,305000,0.0,1.0
2006-05-04,12.67,12.88,12.0,12.7,303500,12.67,12.88,12.0,12.7,303500,0.0,1.0
2006-05-05,13.32,13.6,12.65,12.65,172500,13.32,13.6,12.65,12.65,172500,0.0,1.0
2006-05-08,13.09,13.29,13.05,13.27,189700,13.09,13.29,13.05,13.27,189700,0.0,1.0
2006-05-09,12.99,13.1,12.82,13.05,107200,12.99,13.1,12.82,13.05,107200,0.0,1.0
2006-05-10,13.14,13.21,12.88,13.0,98100,13.14,13.21,12.88,13.0,98100,0.0,1.0
2006-05-11,12.91,13.17,12.47,13.17,174400,12.91,13.17,12.47,13.17,174400,0.0,1.0
2006-05-12,12.4,12.9,12.1,12.9,154600,12.4,12.9,12.1,12.9,154600,0.0,1.0
2006-05-15,12.54,12.66,11.91,12.06,182600,12.54,12.66,11.91,12.06,182600,0.0,1.0
2006-05-16,12.62,12.82,12.43,12.58,149200,12.62,12.82,12.43,12.58,149200,0.0,1.0
2006-05-17,12.25,12.6,12.12,12.52,100400,12.25,12.6,12.12,12.52,100400,0.0,1.0
2006-05-18,12.0,12.5,11.87,12.25,173100,12.0,12.5,11.87,12.25,173100,0.0,1.0
2006-05-19,11.98,12.12,11.86,11.99,100200,11.98,12.12,11.86,11.99,100200,0.0,1.0
2006-05-22,11.39,11.984,11.3,11.98,264300,11.39,11.984,11.3,11.98,264300,0.0,1.0
2006-05-23,11.38,11.43,11.22,11.3,146800,11.38,11.43,11.22,11.3,146800,0.0,1.0
2006-05-24,11.4,11.49,11.04,11.4,75300,11.4,11.49,11.04,11.4,75300,0.0,1.0
2006-05-25,11.59,11.59,11.29,11.44,71000,11.59,11.59,11.29,11.44,71000,0.0,1.0
2006-05-26,11.48,11.6,11.31,11.35,122200,11.48,11.6,11.31,11.35,122200,0.0,1.0
2006-05-30,11.51,11.76,11.21,11.43,190200,11.51,11.76,11.21,11.43,190200,0.0,1.0
2006-05-31,11.82,11.88,11.49,11.5,82100,11.82,11.88,11.49,11.5,82100,0.0,1.0
2006-06-01,11.91,12.05,11.68,11.81,94600,11.91,12.05,11.68,11.81,94600,0.0,1.0
2006-06-02,12.09,12.13,11.88,11.98,97400,12.09,12.13,11.88,11.98,97400,0.0,1.0
2006-06-05,12.24,12.33,12.01,12.04,116400,12.24,12.33,12.01,12.04,116400,0.0,1.0
2006-06-06,11.98,12.26,11.62,12.22,105800,11.98,12.26,11.62,12.22,105800,0.0,1.0
2006-06-07,12.07,12.2,11.84,11.98,134100,12.07,12.2,11.84,11.98,134100,0.0,1.0
2006-06-08,11.5,12.19,11.4,12.04,145300,11.5,12.19,11.4,12.04,145300,0.0,1.0
2006-06-09,11.09,11.5,11.04,11.5,81300,11.09,11.5,11.04,11.5,81300,0.0,1.0
2006-06-12,10.44,11.11,10.41,10.81,180700,10.44,11.11,10.41,10.81,180700,0.0,1.0
2006-06-13,9.85,10.6,9.77,10.44,128900,9.85,10.6,9.77,10.44,128900,0.0,1.0
2006-06-14,9.9,10.02,9.45,9.85,212200,9.9,10.02,9.45,9.85,212200,0.0,1.0
2006-06-15,9.85,10.29,9.78,9.92,196700,9.85,10.29,9.78,9.92,196700,0.0,1.0
2006-06-16,9.69,9.86,9.42,9.86,204600,9.69,9.86,9.42,9.86,204600,0.0,1.0
2006-06-19,9.62,9.91,9.57,9.7,75000,9.62,9.91,9.57,9.7,75000,0.0,1.0
2006-06-20,9.44,9.85,9.44,9.63,175100,9.44,9.85,9.44,9.63,175100,0.0,1.0
2006-06-21,9.6,9.7,9.4,9.43,81700,9.6,9.7,9.4,9.43,81700,0.0,1.0
2006-06-22,9.62,9.62,9.24,9.61,195600,9.62,9.62,9.24,9.61,195600,0.0,1.0
2006-06-23,9.72,9.88,9.51,9.57,189300,9.72,9.88,9.51,9.57,189300,0.0,1.0
2006-06-26,9.65,9.8,9.6,9.75,73900,9.65,9.8,9.6,9.75,73900,0.0,1.0
2006-06-27,9.22,9.68,9.21,9.68,90300,9.22,9.68,9.21,9.68,90300,0.0,1.0
2006-06-28,9.46,9.55,9.24,9.27,144000,9.46,9.55,9.24,9.27,144000,0.0,1.0
2006-06-29,9.49,9.52,9.45,9.5,215600,9.49,9.52,9.45,9.5,215600,0.0,1.0
2006-06-30,9.19,9.99,9.19,9.47,2958900,9.19,9.99,9.19,9.47,2958900,0.0,1.0
2006-07-03,9.64,9.67,9.19,9.19,160500,9.64,9.67,9.19,9.19,160500,0.0,1.0
2006-07-05,9.44,9.71,9.24,9.56,158200,9.44,9.71,9.24,9.56,158200,0.0,1.0
2006-07-06,9.66,9.9,9.41,9.48,191100,9.66,9.9,9.41,9.48,191100,0.0,1.0
2006-07-07,9.24,9.92,9.21,9.62,127800,9.24,9.92,9.21,9.62,127800,0.0,1.0
2006-07-10,9.29,9.61,9.19,9.22,124500,9.29,9.61,9.19,9.22,124500,0.0,1.0
2006-07-11,9.37,9.37,9.03,9.2,93500,9.37,9.37,9.03,9.2,93500,0.0,1.0
2006-07-12,9.25,9.41,9.17,9.38,204400,9.25,9.41,9.17,9.38,204400,0.0,1.0
2006-07-13,8.95,9.24,8.95,9.21,82300,8.95,9.24,8.95,9.21,82300,0.0,1.0
2006-07-14,8.77,8.98,8.68,8.94,133100,8.77,8.98,8.68,8.94,133100,0.0,1.0
2006-07-17,8.73,9.01,8.73,8.75,104800,8.73,9.01,8.73,8.75,104800,0.0,1.0
2006-07-18,8.83,9.0,8.7,8.8,254000,8.83,9.0,8.7,8.8,254000,0.0,1.0
2006-07-19,9.75,9.91,8.8,8.8,169700,9.75,9.91,8.8,8.8,169700,0.0,1.0
2006-07-20,9.16,9.93,9.1,9.74,105800,9.16,9.93,9.1,9.74,105800,0.0,1.0
2006-07-21,8.94,9.17,8.8,9.1,102400,8.94,9.17,8.8,9.1,102400,0.0,1.0
2006-07-24,9.01,9.11,8.81,8.94,117100,9.01,9.11,8.81,8.94,117100,0.0,1.0
2006-07-25,9.0,9.22,8.84,8.98,153200,9.0,9.22,8.84,8.98,153200,0.0,1.0
2006-07-26,8.7,9.13,8.58,8.95,222900,8.7,9.13,8.58,8.95,222900,0.0,1.0
2006-07-27,8.68,9.0,8.65,8.7,183200,8.68,9.0,8.65,8.7,183200,0.0,1.0
2006-07-28,8.6,8.9,8.41,8.69,239500,8.6,8.9,8.41,8.69,239500,0.0,1.0
2006-07-31,8.55,8.8,8.48,8.76,127900,8.55,8.8,8.48,8.76,127900,0.0,1.0
2006-08-01,8.54,8.7,8.36,8.5,306500,8.54,8.7,8.36,8.5,306500,0.0,1.0
2006-08-02,10.0,10.31,8.7,8.7,469000,10.0,10.31,8.7,8.7,469000,0.0,1.0
2006-08-03,9.97,10.17,9.55,9.93,191500,9.97,10.17,9.55,9.93,191500,0.0,1.0
2006-08-04,10.27,10.27,9.99,10.07,142100,10.27,10.27,9.99,10.07,142100,0.0,1.0
2006-08-07,9.98,10.21,9.8054,10.21,110600,9.98,10.21,9.8054,10.21,110600,0.0,1.0
2006-08-08,9.86,10.05,9.79,10.03,98900,9.86,10.05,9.79,10.03,98900,0.0,1.0
2006-08-09,9.28,9.99,9.25,9.94,146500,9.28,9.99,9.25,9.94,146500,0.0,1.0
2006-08-10,9.41,9.47,8.81,9.21,94300,9.41,9.47,8.81,9.21,94300,0.0,1.0
2006-08-11,9.16,9.4,9.07,9.21,83200,9.16,9.4,9.07,9.21,83200,0.0,1.0
2006-08-14,9.05,9.39,8.985,9.23,143400,9.05,9.39,8.985,9.23,143400,0.0,1.0
2006-08-15,9.39,9.41,9.05,9.16,108600,9.39,9.41,9.05,9.16,108600,0.0,1.0
2006-08-16,9.65,10.04,9.44,9.45,83700,9.65,10.04,9.44,9.45,83700,0.0,1.0
2006-08-17,9.92,10.0,9.45,9.59,113300,9.92,10.0,9.45,9.59,113300,0.0,1.0
2006-08-18,9.99,10.18,9.61,9.97,150800,9.99,10.18,9.61,9.97,150800,0.0,1.0
2006-08-21,9.69,9.9,9.55,9.9,106100,9.69,9.9,9.55,9.9,106100,0.0,1.0
2006-08-22,9.25,9.77,9.1,9.65,274500,9.25,9.77,9.1,9.65,274500,0.0,1.0
2006-08-23,8.78,9.3,8.75,9.3,280000,8.78,9.3,8.75,9.3,280000,0.0,1.0
2006-08-24,8.48,8.78,8.43,8.78,258800,8.48,8.78,8.43,8.78,258800,0.0,1.0
2006-08-25,8.76,8.84,8.45,8.52,230100,8.76,8.84,8.45,8.52,230100,0.0,1.0
2006-08-28,8.97,9.11,8.71,8.76,224200,8.97,9.11,8.71,8.76,224200,0.0,1.0
2006-08-29,9.34,9.35,8.97,9.03,292700,9.34,9.35,8.97,9.03,292700,0.0,1.0
2006-08-30,9.55,9.69,9.18,9.33,400100,9.55,9.69,9.18,9.33,400100,0.0,1.0
2006-08-31,9.53,9.62,9.46,9.59,99400,9.53,9.62,9.46,9.59,99400,0.0,1.0
2006-09-01,9.61,9.71,9.55,9.55,166500,9.61,9.71,9.55,9.55,166500,0.0,1.0
2006-09-05,9.64,9.67,9.48,9.65,85500,9.64,9.67,9.48,9.65,85500,0.0,1.0
2006-09-06,9.64,9.7,9.5,9.61,210900,9.64,9.7,9.5,9.61,210900,0.0,1.0
2006-09-07,9.49,9.71,9.4,9.63,297700,9.49,9.71,9.4,9.63,297700,0.0,1.0
2006-09-08,9.06,9.55,8.95,9.55,326000,9.06,9.55,8.95,9.55,326000,0.0,1.0
2006-09-11,8.95,9.1,8.95,8.99,147200,8.95,9.1,8.95,8.99,147200,0.0,1.0
2006-09-12,9.56,9.62,8.93,8.99,331200,9.56,9.62,8.93,8.99,331200,0.0,1.0
2006-09-13,10.02,10.28,9.56,9.6,205500,10.02,10.28,9.56,9.6,205500,0.0,1.0
2006-09-14,9.88,10.12,9.83,9.94,76300,9.88,10.12,9.83,9.94,76300,0.0,1.0
2006-09-15,9.75,9.96,9.71,9.95,171200,9.75,9.96,9.71,9.95,171200,0.0,1.0
2006-09-18,9.75,10.07,9.56,9.7,120800,9.75,10.07,9.56,9.7,120800,0.0,1.0
2006-09-19,9.91,10.0,9.55,9.79,128800,9.91,10.0,9.55,9.79,128800,0.0,1.0
2006-09-20,9.95,10.24,9.81,10.01,151200,9.95,10.24,9.81,10.01,151200,0.0,1.0
2006-09-21,9.905,10.04,9.72,10.02,55300,9.905,10.04,9.72,10.02,55300,0.0,1.0
2006-09-22,9.42,9.91,9.06,9.91,642000,9.42,9.91,9.06,9.91,642000,0.0,1.0
2006-09-25,9.41,9.58,9.33,9.39,98500,9.41,9.58,9.33,9.39,98500,0.0,1.0
2006-09-26,9.3,9.78,9.3,9.43,278300,9.3,9.78,9.3,9.43,278300,0.0,1.0
2006-09-27,9.65,9.66,9.285,9.285,165500,9.65,9.66,9.285,9.285,165500,0.0,1.0
2006-09-28,9.97,9.98,9.56,9.64,132900,9.97,9.98,9.56,9.64,132900,0.0,1.0
2006-09-29,9.85,10.0,9.6,10.0,180700,9.85,10.0,9.6,10.0,180700,0.0,1.0
2006-10-02,9.68,9.85,9.49,9.79,140900,9.68,9.85,9.49,9.79,140900,0.0,1.0
2006-10-03,10.06,10.22,9.6,9.69,276800,10.06,10.22,9.6,9.69,276800,0.0,1.0
2006-10-04,10.44,10.49,9.65,9.78,185100,10.44,10.49,9.65,9.78,185100,0.0,1.0
2006-10-05,10.44,10.62,10.19,10.31,221800,10.44,10.62,10.19,10.31,221800,0.0,1.0
2006-10-06,10.49,10.59,10.13,10.4,165900,10.49,10.59,10.13,10.4,165900,0.0,1.0
2006-10-09,10.58,10.58,10.29,10.43,132600,10.58,10.58,10.29,10.43,132600,0.0,1.0
2006-10-10,10.46,10.64,10.43,10.64,124600,10.46,10.64,10.43,10.64,124600,0.0,1.0
2006-10-11,10.5,10.57,10.31,10.45,291600,10.5,10.57,10.31,10.45,291600,0.0,1.0
2006-10-12,10.71,10.72,10.51,10.51,349700,10.71,10.72,10.51,10.51,349700,0.0,1.0
2006-10-13,11.15,11.22,10.48,10.75,249100,11.15,11.22,10.48,10.75,249100,0.0,1.0
2006-10-16,11.0,11.18,10.94,11.18,205000,11.0,11.18,10.94,11.18,205000,0.0,1.0
2006-10-17,11.35,11.53,10.72,10.89,400900,11.35,11.53,10.72,10.89,400900,0.0,1.0
2006-10-18,11.46,11.52,11.32,11.47,195900,11.46,11.52,11.32,11.47,195900,0.0,1.0
2006-10-19,11.39,11.68,11.32,11.47,234800,11.39,11.68,11.32,11.47,234800,0.0,1.0
2006-10-20,11.21,11.45,11.06,11.45,89600,11.21,11.45,11.06,11.45,89600,0.0,1.0
2006-10-23,11.37,11.46,11.01,11.14,104500,11.37,11.46,11.01,11.14,104500,0.0,1.0
2006-10-24,11.51,11.56,11.22,11.37,98300,11.51,11.56,11.22,11.37,98300,0.0,1.0
2006-10-25,11.41,11.55,11.17,11.55,109000,11.41,11.55,11.17,11.55,109000,0.0,1.0
2006-10-26,11.43,11.5,11.1,11.44,154900,11.43,11.5,11.1,11.44,154900,0.0,1.0
2006-10-27,11.66,11.69,11.24,11.35,400900,11.66,11.69,11.24,11.35,400900,0.0,1.0
2006-10-30,11.78,11.8,11.1464,11.65,152400,11.78,11.8,11.1464,11.65,152400,0.0,1.0
2006-10-31,11.35,11.86,10.58,11.4,676800,11.35,11.86,10.58,11.4,676800,0.0,1.0
2006-11-01,10.95,11.37,10.61,11.36,482200,10.95,11.37,10.61,11.36,482200,0.0,1.0
2006-11-02,10.2,10.84,10.15,10.84,382900,10.2,10.84,10.15,10.84,382900,0.0,1.0
2006-11-03,10.42,10.46,10.17,10.17,228500,10.42,10.46,10.17,10.17,228500,0.0,1.0
2006-11-06,10.19,10.4,10.13,10.34,182000,10.19,10.4,10.13,10.34,182000,0.0,1.0
2006-11-07,10.44,10.81,10.21,10.22,189200,10.44,10.81,10.21,10.22,189200,0.0,1.0
2006-11-08,10.6,10.69,10.3,10.39,287200,10.6,10.69,10.3,10.39,287200,0.0,1.0
2006-11-09,10.16,10.64,10.07,10.61,316100,10.16,10.64,10.07,10.61,316100,0.0,1.0
2006-11-10,11.08,11.12,10.3,10.37,1786000,11.08,11.12,10.3,10.37,1786000,0.0,1.0
2006-11-13,11.24,11.39,10.99,11.11,425600,11.24,11.39,10.99,11.11,425600,0.0,1.0
2006-11-14,11.27,11.48,10.86,11.2,471100,11.27,11.48,10.86,11.2,471100,0.0,1.0
2006-11-15,11.6,11.75,11.2,11.32,320800,11.6,11.75,11.2,11.32,320800,0.0,1.0
2006-11-16,11.33,11.69,11.32,11.68,135800,11.33,11.69,11.32,11.68,135800,0.0,1.0
2006-11-17,11.5,11.61,11.25,11.34,239600,11.5,11.61,11.25,11.34,239600,0.0,1.0
2006-11-20,11.39,11.5,10.97,11.44,301800,11.39,11.5,10.97,11.44,301800,0.0,1.0
2006-11-21,11.26,11.6,11.25,11.44,361400,11.26,11.6,11.25,11.44,361400,0.0,1.0
2006-11-22,11.36,11.42,11.06,11.26,130000,11.36,11.42,11.06,11.26,130000,0.0,1.0
2006-11-24,11.4,11.46,11.0,11.29,99900,11.4,11.46,11.0,11.29,99900,0.0,1.0
2006-11-27,11.01,11.32,10.79,11.31,316300,11.01,11.32,10.79,11.31,316300,0.0,1.0
2006-11-28,11.13,11.25,10.85,10.96,309900,11.13,11.25,10.85,10.96,309900,0.0,1.0
2006-11-29,11.0,11.3,10.9,11.22,348800,11.0,11.3,10.9,11.22,348800,0.0,1.0
2006-11-30,10.92,11.08,10.89,10.89,320900,10.92,11.08,10.89,10.89,320900,0.0,1.0
2006-12-01,10.8,11.04,10.5,10.93,274200,10.8,11.04,10.5,10.93,274200,0.0,1.0
2006-12-04,11.09,11.27,10.76,10.79,241600,11.09,11.27,10.76,10.79,241600,0.0,1.0
2006-12-05,11.19,11.47,11.0,11.07,247900,11.19,11.47,11.0,11.07,247900,0.0,1.0
2006-12-06,11.3,11.35,11.12,11.12,180600,11.3,11.35,11.12,11.12,180600,0.0,1.0
2006-12-07,11.2,11.44,10.97,11.3,196700,11.2,11.44,10.97,11.3,196700,0.0,1.0
2006-12-08,11.0,11.29,10.91,11.15,229000,11.0,11.29,10.91,11.15,229000,0.0,1.0
2006-12-11,10.93,11.33,10.92,11.06,440800,10.93,11.33,10.92,11.06,440800,0.0,1.0
2006-12-12,11.09,11.13,10.9,10.93,285800,11.09,11.13,10.9,10.93,285800,0.0,1.0
2006-12-13,11.18,11.28,11.08,11.17,195300,11.18,11.28,11.08,11.17,195300,0.0,1.0
2006-12-14,11.39,11.58,11.01,11.22,302900,11.39,11.58,11.01,11.22,302900,0.0,1.0
2006-12-15,11.07,11.46,10.88,11.43,448000,11.07,11.46,10.88,11.43,448000,0.0,1.0
2006-12-18,10.51,11.11,10.38,11.08,459800,10.51,11.11,10.38,11.08,459800,0.0,1.0
2006-12-19,10.69,10.81,10.47,10.5,240600,10.69,10.81,10.47,10.5,240600,0.0,1.0
2006-12-20,10.79,10.94,10.65,10.67,202500,10.79,10.94,10.65,10.67,202500,0.0,1.0
2006-12-21,10.99,11.55,10.96,11.5,667400,10.99,11.55,10.96,11.5,667400,0.0,1.0
2006-12-22,11.11,11.19,10.94,10.94,282400,11.11,11.19,10.94,10.94,282400,0.0,1.0
2006-12-26,11.49,11.55,11.01,11.08,141900,11.49,11.55,11.01,11.08,141900,0.0,1.0
2006-12-27,11.9,12.2,11.49,11.54,367000,11.9,12.2,11.49,11.54,367000,0.0,1.0
2006-12-28,11.98,12.05,11.63,11.9,206400,11.98,12.05,11.63,11.9,206400,0.0,1.0
2006-12-29,11.75,12.21,11.59,11.98,563900,11.75,12.21,11.59,11.98,563900,0.0,1.0
2007-01-03,11.75,12.1,11.47,11.85,238500,11.75,12.1,11.47,11.85,238500,0.0,1.0
2007-01-04,11.9,12.07,11.79,11.79,1364900,11.9,12.07,11.79,11.79,1364900,0.0,1.0
2007-01-05,12.52,12.67,11.9,11.9,756500,12.52,12.67,11.9,11.9,756500,0.0,1.0
2007-01-08,12.54,12.72,12.34,12.52,487000,12.54,12.72,12.34,12.52,487000,0.0,1.0
2007-01-09,12.85,13.05,12.553,12.57,322400,12.85,13.05,12.553,12.57,322400,0.0,1.0
2007-01-10,12.74,12.96,12.62,12.75,323600,12.74,12.96,12.62,12.75,323600,0.0,1.0
2007-01-11,12.95,13.0,12.65,12.73,313500,12.95,13.0,12.65,12.73,313500,0.0,1.0
2007-01-12,12.91,13.0,12.52,12.92,248800,12.91,13.0,12.52,12.92,248800,0.0,1.0
2007-01-16,12.8,13.05,12.58,12.94,693200,12.8,13.05,12.58,12.94,693200,0.0,1.0
2007-01-17,12.65,12.8501,12.5,12.77,239700,12.65,12.8501,12.5,12.77,239700,0.0,1.0
2007-01-18,12.47,12.74,12.11,12.61,289400,12.47,12.74,12.11,12.61,289400,0.0,1.0
2007-01-19,12.45,12.6,12.23,12.48,226600,12.45,12.6,12.23,12.48,226600,0.0,1.0
2007-01-22,12.41,12.58,12.26,12.52,140500,12.41,12.58,12.26,12.52,140500,0.0,1.0
2007-01-23,12.45,12.57,12.26,12.36,228200,12.45,12.57,12.26,12.36,228200,0.0,1.0
2007-01-24,12.6,12.66,12.35,12.49,170700,12.6,12.66,12.35,12.49,170700,0.0,1.0
2007-01-25,12.45,12.67,12.34,12.59,165600,12.45,12.67,12.34,12.59,165600,0.0,1.0
2007-01-26,12.55,12.59,12.28,12.45,125400,12.55,12.59,12.28,12.45,125400,0.0,1.0
2007-01-29,12.37,12.55,12.32,12.45,187900,12.37,12.55,12.32,12.45,187900,0.0,1.0
2007-01-30,12.59,12.61,12.31,12.44,164800,12.59,12.61,12.31,12.44,164800,0.0,1.0
2007-01-31,12.8998,13.02,12.47,12.55,322300,12.8998,13.02,12.47,12.55,322300,0.0,1.0
2007-02-01,12.9,13.44,12.87,12.97,386600,12.9,13.44,12.87,12.97,386600,0.0,1.0
2007-02-02,13.07,13.25,12.88,12.9,162100,13.07,13.25,12.88,12.9,162100,0.0,1.0
2007-02-05,13.04,13.12,12.92,13.08,264100,13.04,13.12,12.92,13.08,264100,0.0,1.0
2007-02-06,13.0,13.13,13.0,13.07,137000,13.0,13.13,13.0,13.07,137000,0.0,1.0
2007-02-07,13.03,13.1,12.9,13.09,152700,13.03,13.1,12.9,13.09,152700,0.0,1.0
2007-02-08,13.13,13.27,13.04,13.04,82400,13.13,13.27,13.04,13.04,82400,0.0,1.0
2007-02-09,13.11,13.17,12.91,13.1,136800,13.11,13.17,12.91,13.1,136800,0.0,1.0
2007-02-12,13.13,13.21,13.0,13.1,104800,13.13,13.21,13.0,13.1,104800,0.0,1.0
2007-02-13,13.17,13.18,13.0,13.13,206000,13.17,13.18,13.0,13.13,206000,0.0,1.0
2007-02-14,13.29,13.48,13.15,13.16,201900,13.29,13.48,13.15,13.16,201900,0.0,1.0
2007-02-15,12.99,13.35,12.99,13.33,257700,12.99,13.35,12.99,13.33,257700,0.0,1.0
2007-02-16,13.14,13.14,12.896,13.0,180800,13.14,13.14,12.896,13.0,180800,0.0,1.0
2007-02-20,13.31,13.36,13.05,13.14,93500,13.31,13.36,13.05,13.14,93500,0.0,1.0
2007-02-21,13.43,13.59,13.15,13.27,123800,13.43,13.59,13.15,13.27,123800,0.0,1.0
2007-02-22,13.43,13.43,13.29,13.42,163100,13.43,13.43,13.29,13.42,163100,0.0,1.0
2007-02-23,13.3,13.44,13.18,13.36,104700,13.3,13.44,13.18,13.36,104700,0.0,1.0
2007-02-26,13.29,13.78,13.29,13.39,186400,13.29,13.78,13.29,13.39,186400,0.0,1.0
2007-02-27,12.62,13.27,12.5,13.27,641300,12.62,13.27,12.5,13.27,641300,0.0,1.0
2007-02-28,12.26,12.86,12.231,12.67,444000,12.26,12.86,12.231,12.67,444000,0.0,1.0
2007-03-01,12.19,13.4,11.55,12.43,639300,12.19,13.4,11.55,12.43,639300,0.0,1.0
2007-03-02,11.76,12.05,11.56,11.94,647500,11.76,12.05,11.56,11.94,647500,0.0,1.0
2007-03-05,11.61,11.81,11.35,11.65,352200,11.61,11.81,11.35,11.65,352200,0.0,1.0
2007-03-06,12.25,12.31,11.58,11.7,286200,12.25,12.31,11.58,11.7,286200,0.0,1.0
2007-03-07,12.16,12.43,11.93,12.18,203400,12.16,12.43,11.93,12.18,203400,0.0,1.0
2007-03-08,13.12,13.18,12.13,12.26,833000,13.12,13.18,12.13,12.26,833000,0.0,1.0
2007-03-09,12.58,13.18,12.58,12.99,444700,12.58,13.18,12.58,12.99,444700,0.0,1.0
2007-03-12,12.79,12.92,12.5,12.59,282900,12.79,12.92,12.5,12.59,282900,0.0,1.0
2007-03-13,12.43,12.72,12.2739,12.65,226200,12.43,12.72,12.2739,12.65,226200,0.0,1.0
2007-03-14,12.19,12.55,11.99,12.39,293700,12.19,12.55,11.99,12.39,293700,0.0,1.0
2007-03-15,12.06,12.36,11.84,12.16,279600,12.06,12.36,11.84,12.16,279600,0.0,1.0
2007-03-16,12.31,12.32,11.81,12.05,428900,12.31,12.32,11.81,12.05,428900,0.0,1.0
2007-03-19,12.34,12.84,12.24,12.45,278500,12.34,12.84,12.24,12.45,278500,0.0,1.0
2007-03-20,12.51,12.55,12.29,12.36,129100,12.51,12.55,12.29,12.36,129100,0.0,1.0
2007-03-21,12.54,12.56,12.12,12.55,224900,12.54,12.56,12.12,12.55,224900,0.0,1.0
2007-03-22,12.61,12.74,12.48,12.48,225200,12.61,12.74,12.48,12.48,225200,0.0,1.0
2007-03-23,12.71,13.03,12.47,12.58,281200,12.71,13.03,12.47,12.58,281200,0.0,1.0
2007-03-26,12.48,12.97,12.23,12.69,104300,12.48,12.97,12.23,12.69,104300,0.0,1.0
2007-03-27,12.21,12.44,12.1,12.43,106100,12.21,12.44,12.1,12.43,106100,0.0,1.0
2007-03-28,11.91,12.4,11.83,12.12,191100,11.91,12.4,11.83,12.12,191100,0.0,1.0
2007-03-29,11.84,12.09,11.69,12.01,238800,11.84,12.09,11.69,12.01,238800,0.0,1.0
2007-03-30,12.41,12.45,11.95,11.95,643700,12.41,12.45,11.95,11.95,643700,0.0,1.0
2007-04-02,12.24,12.48,11.92,12.44,289000,12.24,12.48,11.92,12.44,289000,0.0,1.0
2007-04-03,12.64,12.68,12.18,12.27,193100,12.64,12.68,12.18,12.27,193100,0.0,1.0
2007-04-04,12.38,12.71,12.18,12.67,214600,12.38,12.71,12.18,12.67,214600,0.0,1.0
2007-04-05,12.37,12.55,12.16,12.42,107600,12.37,12.55,12.16,12.42,107600,0.0,1.0
2007-04-09,12.29,12.72,12.14,12.36,84700,12.29,12.72,12.14,12.36,84700,0.0,1.0
2007-04-10,12.18,12.36,12.08,12.26,83000,12.18,12.36,12.08,12.26,83000,0.0,1.0
2007-04-11,11.98,12.25,11.85,12.23,196000,11.98,12.25,11.85,12.23,196000,0.0,1.0
2007-04-12,12.01,12.12,11.77,11.95,271300,12.01,12.12,11.77,11.95,271300,0.0,1.0
2007-04-13,12.09,12.48,11.86,11.99,212600,12.09,12.48,11.86,11.99,212600,0.0,1.0
2007-04-16,12.11,12.47,12.08,12.14,162300,12.11,12.47,12.08,12.14,162300,0.0,1.0
2007-04-17,11.97,12.21,11.9,12.1,159500,11.97,12.21,11.9,12.1,159500,0.0,1.0
2007-04-18,11.76,12.04,11.7,11.93,280600,11.76,12.04,11.7,11.93,280600,0.0,1.0
2007-04-19,11.7,12.04,11.56,11.66,210700,11.7,12.04,11.56,11.66,210700,0.0,1.0
2007-04-20,11.83,11.89,11.6536,11.89,205600,11.83,11.89,11.6536,11.89,205600,0.0,1.0
2007-04-23,11.65,11.83,11.64,11.83,137200,11.65,11.83,11.64,11.83,137200,0.0,1.0
2007-04-24,11.64,11.82,11.55,11.65,147200,11.64,11.82,11.55,11.65,147200,0.0,1.0
2007-04-25,11.6,11.79,11.46,11.74,262300,11.6,11.79,11.46,11.74,262300,0.0,1.0
2007-04-26,11.51,11.61,11.32,11.57,239800,11.51,11.61,11.32,11.57,239800,0.0,1.0
2007-04-27,11.45,11.71,11.39,11.44,178400,11.45,11.71,11.39,11.44,178400,0.0,1.0
2007-04-30,11.18,11.49,10.94,11.46,275200,11.18,11.49,10.94,11.46,275200,0.0,1.0
2007-05-01,11.37,11.42,11.18,11.21,248000,11.37,11.42,11.18,11.21,248000,0.0,1.0
2007-05-02,11.76,11.8,11.18,11.38,304400,11.76,11.8,11.18,11.38,304400,0.0,1.0
2007-05-03,11.73,12.05,11.5606,11.67,447200,11.73,12.05,11.5606,11.67,447200,0.0,1.0
2007-05-04,11.59,11.86,11.57,11.83,308100,11.59,11.86,11.57,11.83,308100,0.0,1.0
2007-05-07,11.93,11.95,11.48,11.57,545000,11.93,11.95,11.48,11.57,545000,0.0,1.0
2007-05-08,11.75,11.94,11.45,11.57,353700,11.75,11.94,11.45,11.57,353700,0.0,1.0
2007-05-09,11.84,11.86,11.65,11.65,200500,11.84,11.86,11.65,11.65,200500,0.0,1.0
2007-05-10,11.6,11.88,11.6,11.79,361900,11.6,11.88,11.6,11.79,361900,0.0,1.0
2007-05-11,11.56,11.79,11.56,11.62,147900,11.56,11.79,11.56,11.62,147900,0.0,1.0
2007-05-14,11.28,11.64,11.244,11.55,152200,11.28,11.64,11.244,11.55,152200,0.0,1.0
2007-05-15,10.94,11.39,10.89,11.25,329000,10.94,11.39,10.89,11.25,329000,0.0,1.0
2007-05-16,11.08,11.1,10.91,10.95,427700,11.08,11.1,10.91,10.95,427700,0.0,1.0
2007-05-17,10.81,11.17,10.7,11.03,791700,10.81,11.17,10.7,11.03,791700,0.0,1.0
2007-05-18,10.95,11.04,10.7,10.82,148700,10.95,11.04,10.7,10.82,148700,0.0,1.0
2007-05-21,11.07,11.26,10.91,10.96,117100,11.07,11.26,10.91,10.96,117100,0.0,1.0
2007-05-22,10.86,11.1,10.82,11.1,150400,10.86,11.1,10.82,11.1,150400,0.0,1.0
2007-05-23,10.77,11.17,10.75,10.91,189700,10.77,11.17,10.75,10.91,189700,0.0,1.0
2007-05-24,10.35,10.87,10.3,10.79,211100,10.35,10.87,10.3,10.79,211100,0.0,1.0
2007-05-25,10.48,10.75,10.39,10.43,256300,10.48,10.75,10.39,10.43,256300,0.0,1.0
2007-05-29,10.65,10.72,10.48,10.54,353700,10.65,10.72,10.48,10.54,353700,0.0,1.0
2007-05-30,11.04,11.23,10.61,10.61,529000,11.04,11.23,10.61,10.61,529000,0.0,1.0
2007-05-31,10.9,11.23,10.8,11.04,210900,10.9,11.23,10.8,11.04,210900,0.0,1.0
2007-06-01,11.06,11.102,10.94,10.99,154000,11.06,11.102,10.94,10.99,154000,0.0,1.0
2007-06-04,10.85,11.0,10.72,10.97,322900,10.85,11.0,10.72,10.97,322900,0.0,1.0
2007-06-05,10.75,11.0,10.47,10.77,249600,10.75,11.0,10.47,10.77,249600,0.0,1.0
2007-06-06,10.46,10.71,10.07,10.71,443200,10.46,10.71,10.07,10.71,443200,0.0,1.0
2007-06-07,10.33,10.44,10.3,10.44,289300,10.33,10.44,10.3,10.44,289300,0.0,1.0
2007-06-08,10.37,10.46,10.33,10.34,209800,10.37,10.46,10.33,10.34,209800,0.0,1.0
2007-06-11,9.89,10.37,9.85,10.37,371800,9.89,10.37,9.85,10.37,371800,0.0,1.0
2007-06-12,9.7,10.06,9.63,9.85,255500,9.7,10.06,9.63,9.85,255500,0.0,1.0
2007-06-13,9.91,10.03,9.7001,9.79,388900,9.91,10.03,9.7001,9.79,388900,0.0,1.0
2007-06-14,10.24,10.29,9.87,9.95,313900,10.24,10.29,9.87,9.95,313900,0.0,1.0
2007-06-15,11.01,11.13,10.5,10.65,829000,11.01,11.13,10.5,10.65,829000,0.0,1.0
2007-06-18,11.09,11.18,10.92,11.02,389300,11.09,11.18,10.92,11.02,389300,0.0,1.0
2007-06-19,11.02,11.22,10.94,11.01,288200,11.02,11.22,10.94,11.01,288200,0.0,1.0
2007-06-20,11.06,11.19,10.87,11.07,228100,11.06,11.19,10.87,11.07,228100,0.0,1.0
2007-06-21,11.05,11.19,10.8,10.97,891600,11.05,11.19,10.8,10.97,891600,0.0,1.0
2007-06-22,10.88,11.11,10.72,11.01,1004700,10.88,11.11,10.72,11.01,1004700,0.0,1.0
2007-06-25,10.77,11.03,10.72,10.88,439100,10.77,11.03,10.72,10.88,439100,0.0,1.0
2007-06-26,10.63,10.83,10.49,10.83,365500,10.63,10.83,10.49,10.83,365500,0.0,1.0
2007-06-27,10.91,10.92,10.49,10.55,189800,10.91,10.92,10.49,10.55,189800,0.0,1.0
2007-06-28,10.91,11.12,10.83,10.93,168200,10.91,11.12,10.83,10.93,168200,0.0,1.0
2007-06-29,10.72,11.16,10.7,10.97,167300,10.72,11.16,10.7,10.97,167300,0.0,1.0
2007-07-02,10.93,11.03,10.72,10.83,121200,10.93,11.03,10.72,10.83,121200,0.0,1.0
2007-07-03,10.96,10.98,10.77,10.93,72300,10.96,10.98,10.77,10.93,72300,0.0,1.0
2007-07-05,10.76,10.98,10.6,10.96,235200,10.76,10.98,10.6,10.96,235200,0.0,1.0
2007-07-06,10.69,10.98,10.62,10.78,179900,10.69,10.98,10.62,10.78,179900,0.0,1.0
2007-07-09,10.68,10.77,10.58,10.69,232400,10.68,10.77,10.58,10.69,232400,0.0,1.0
2007-07-10,10.5,10.69,10.44,10.57,299200,10.5,10.69,10.44,10.57,299200,0.0,1.0
2007-07-11,10.42,10.5,10.25,10.48,238900,10.42,10.5,10.25,10.48,238900,0.0,1.0
2007-07-12,10.6,10.64,10.44,10.5,135500,10.6,10.64,10.44,10.5,135500,0.0,1.0
2007-07-13,10.45,10.61,10.35,10.56,112200,10.45,10.61,10.35,10.56,112200,0.0,1.0
2007-07-16,10.34,10.48,10.26,10.4,149700,10.34,10.48,10.26,10.4,149700,0.0,1.0
2007-07-17,10.29,10.43,10.19,10.35,191900,10.29,10.43,10.19,10.35,191900,0.0,1.0
2007-07-18,10.39,10.43,9.91,10.24,254000,10.39,10.43,9.91,10.24,254000,0.0,1.0
2007-07-19,10.41,10.47,10.22,10.47,158300,10.41,10.47,10.22,10.47,158300,0.0,1.0
2007-07-20,10.09,10.45,10.07,10.39,216800,10.09,10.45,10.07,10.39,216800,0.0,1.0
2007-07-23,10.04,10.34,10.0,10.14,179300,10.04,10.34,10.0,10.14,179300,0.0,1.0
2007-07-24,9.77,10.11,9.56,10.0,361800,9.77,10.11,9.56,10.0,361800,0.0,1.0
2007-07-25,9.91,9.98,9.72,9.85,193900,9.91,9.98,9.72,9.85,193900,0.0,1.0
2007-07-26,9.43,9.93,9.17,9.69,398900,9.43,9.93,9.17,9.69,398900,0.0,1.0
2007-07-27,9.36,9.57,9.2,9.38,185100,9.36,9.57,9.2,9.38,185100,0.0,1.0
2007-07-30,9.66,9.74,9.21,9.34,200000,9.66,9.74,9.21,9.34,200000,0.0,1.0
2007-07-31,10.03,10.15,9.51,9.77,340900,10.03,10.15,9.51,9.77,340900,0.0,1.0
2007-08-01,10.33,10.38,9.72,10.05,459100,10.33,10.38,9.72,10.05,459100,0.0,1.0
2007-08-02,11.48,11.63,10.3,10.5,1567400,11.48,11.63,10.3,10.5,1567400,0.0,1.0
2007-08-03,10.86,11.5,10.66,11.45,675200,10.86,11.5,10.66,11.45,675200,0.0,1.0
2007-08-06,11.1,11.46,10.77,10.97,493500,11.1,11.46,10.77,10.97,493500,0.0,1.0
2007-08-07,11.0,11.38,10.73,10.98,507800,11.0,11.38,10.73,10.98,507800,0.0,1.0
2007-08-08,11.24,11.27,10.97,11.08,982300,11.24,11.27,10.97,11.08,982300,0.0,1.0
2007-08-09,10.62,11.15,10.53,10.9,629600,10.62,11.15,10.53,10.9,629600,0.0,1.0
2007-08-10,11.07,11.45,10.03,10.49,457200,11.07,11.45,10.03,10.49,457200,0.0,1.0
2007-08-13,10.84,11.52,10.8,11.34,353200,10.84,11.52,10.8,11.34,353200,0.0,1.0
2007-08-14,10.4,11.01,10.31,10.86,209500,10.4,11.01,10.31,10.86,209500,0.0,1.0
2007-08-15,10.15,10.72,10.11,10.41,221900,10.15,10.72,10.11,10.41,221900,0.0,1.0
2007-08-16,10.25,10.5,9.81,10.31,373400,10.25,10.5,9.81,10.31,373400,0.0,1.0
2007-08-17,10.97,11.1,10.55,10.95,310800,10.97,11.1,10.55,10.95,310800,0.0,1.0
2007-08-20,10.94,11.11,10.65,11.03,172700,10.94,11.11,10.65,11.03,172700,0.0,1.0
2007-08-21,11.05,11.18,10.61,10.99,199300,11.05,11.18,10.61,10.99,199300,0.0,1.0
2007-08-22,11.18,11.42,10.97,11.2,276000,11.18,11.42,10.97,11.2,276000,0.0,1.0
2007-08-23,11.04,11.31,10.92,11.28,207500,11.04,11.31,10.92,11.28,207500,0.0,1.0
2007-08-24,10.83,11.12,10.7,11.03,354900,10.83,11.12,10.7,11.03,354900,0.0,1.0
2007-08-27,10.68,10.86,9.84,10.82,207500,10.68,10.86,9.84,10.82,207500,0.0,1.0
2007-08-28,10.64,10.8,10.5,10.59,293900,10.64,10.8,10.5,10.59,293900,0.0,1.0
2007-08-29,10.77,10.94,10.52,10.72,179500,10.77,10.94,10.52,10.72,179500,0.0,1.0
2007-08-30,10.56,10.8,10.48,10.64,191200,10.56,10.8,10.48,10.64,191200,0.0,1.0
2007-08-31,10.58,10.86,10.546,10.77,123800,10.58,10.86,10.546,10.77,123800,0.0,1.0
2007-09-04,10.69,10.84,10.42,10.47,220900,10.69,10.84,10.42,10.47,220900,0.0,1.0
2007-09-05,10.31,10.7,10.26,10.58,199500,10.31,10.7,10.26,10.58,199500,0.0,1.0
2007-09-06,10.38,10.46,10.21,10.33,167900,10.38,10.46,10.21,10.33,167900,0.0,1.0
2007-09-07,10.01,10.26,9.88,10.16,276900,10.01,10.26,9.88,10.16,276900,0.0,1.0
2007-09-10,9.88,10.11,9.43,10.11,269500,9.88,10.11,9.43,10.11,269500,0.0,1.0
2007-09-11,10.31,10.31,9.82,9.96,237600,10.31,10.31,9.82,9.96,237600,0.0,1.0
2007-09-12,9.77,10.38,9.74,10.26,217900,9.77,10.38,9.74,10.26,217900,0.0,1.0
2007-09-13,9.51,9.98,9.48,9.85,392900,9.51,9.98,9.48,9.85,392900,0.0,1.0
2007-09-14,9.31,9.49,9.0,9.37,584500,9.31,9.49,9.0,9.37,584500,0.0,1.0
2007-09-17,9.15,9.27,9.13,9.27,212300,9.15,9.27,9.13,9.27,212300,0.0,1.0
2007-09-18,9.89,9.93,9.13,9.19,484300,9.89,9.93,9.13,9.19,484300,0.0,1.0
2007-09-19,10.27,10.3,9.8,10.02,197800,10.27,10.3,9.8,10.02,197800,0.0,1.0
2007-09-20,10.17,10.5,10.1,10.24,144700,10.17,10.5,10.1,10.24,144700,0.0,1.0
2007-09-21,9.78,10.33,9.74,10.27,362900,9.78,10.33,9.74,10.27,362900,0.0,1.0
2007-09-24,9.64,9.93,9.61,9.76,199800,9.64,9.93,9.61,9.76,199800,0.0,1.0
2007-09-25,9.56,9.9,9.528,9.58,174500,9.56,9.9,9.528,9.58,174500,0.0,1.0
2007-09-26,9.34,9.65,9.21,9.65,261400,9.34,9.65,9.21,9.65,261400,0.0,1.0
2007-09-27,9.38,9.59,9.34,9.38,300200,9.38,9.59,9.34,9.38,300200,0.0,1.0
2007-09-28,9.34,9.77,9.3,9.39,377500,9.34,9.77,9.3,9.39,377500,0.0,1.0
2007-10-01,9.72,9.78,9.33,9.33,359900,9.72,9.78,9.33,9.33,359900,0.0,1.0
2007-10-02,9.75,9.82,9.69,9.75,164300,9.75,9.82,9.69,9.75,164300,0.0,1.0
2007-10-03,9.71,9.81,9.49,9.67,295000,9.71,9.81,9.49,9.67,295000,0.0,1.0
2007-10-04,9.69,10.13,9.56,9.77,143400,9.69,10.13,9.56,9.77,143400,0.0,1.0
2007-10-05,9.96,10.06,9.67,9.81,277700,9.96,10.06,9.67,9.81,277700,0.0,1.0
2007-10-08,9.7,9.95,9.48,9.91,249700,9.7,9.95,9.48,9.91,249700,0.0,1.0
2007-10-09,9.6,9.72,9.59,9.72,207400,9.6,9.72,9.59,9.72,207400,0.0,1.0
2007-10-10,9.45,9.73,9.33,9.6,330900,9.45,9.73,9.33,9.6,330900,0.0,1.0
2007-10-11,9.27,9.73,9.2,9.49,238800,9.27,9.73,9.2,9.49,238800,0.0,1.0
2007-10-12,9.81,9.83,9.3,9.3,639300,9.81,9.83,9.3,9.3,639300,0.0,1.0
2007-10-15,9.6,9.9,9.43,9.8,236900,9.6,9.9,9.43,9.8,236900,0.0,1.0
2007-10-16,9.55,9.86,9.5,9.59,342300,9.55,9.86,9.5,9.59,342300,0.0,1.0
2007-10-17,9.64,9.7,9.52,9.68,229900,9.64,9.7,9.52,9.68,229900,0.0,1.0
2007-10-18,9.7,9.88,9.55,9.6,158100,9.7,9.88,9.55,9.6,158100,0.0,1.0
2007-10-19,9.3,10.05,9.29,9.7,478900,9.3,10.05,9.29,9.7,478900,0.0,1.0
2007-10-22,9.49,9.64,9.2,9.21,199400,9.49,9.64,9.2,9.21,199400,0.0,1.0
2007-10-23,9.49,9.87,9.35,9.61,309600,9.49,9.87,9.35,9.61,309600,0.0,1.0
2007-10-24,9.18,9.62,9.08,9.46,589100,9.18,9.62,9.08,9.46,589100,0.0,1.0
2007-10-25,9.05,9.23,8.83,9.23,313800,9.05,9.23,8.83,9.23,313800,0.0,1.0
2007-10-26,8.91,9.22,8.87,9.18,385800,8.91,9.22,8.87,9.18,385800,0.0,1.0
2007-10-29,8.75,9.0,8.7,8.94,148800,8.75,9.0,8.7,8.94,148800,0.0,1.0
2007-10-30,8.48,8.91,8.44,8.81,340700,8.48,8.91,8.44,8.81,340700,0.0,1.0
2007-10-31,8.34,8.69,8.1,8.52,715100,8.34,8.69,8.1,8.52,715100,0.0,1.0
2007-11-01,8.32,8.69,7.83,8.2,1151500,8.32,8.69,7.83,8.2,1151500,0.0,1.0
2007-11-02,6.41,7.51,5.81,7.5,4522100,6.41,7.51,5.81,7.5,4522100,0.0,1.0
2007-11-05,6.17,6.55,6.1,6.21,1106700,6.17,6.55,6.1,6.21,1106700,0.0,1.0
2007-11-06,6.36,6.37,6.092,6.2,1171700,6.36,6.37,6.092,6.2,1171700,0.0,1.0
2007-11-07,6.21,6.35,6.07,6.27,960700,6.21,6.35,6.07,6.27,960700,0.0,1.0
2007-11-08,6.47,6.58,6.24,6.36,838800,6.47,6.58,6.24,6.36,838800,0.0,1.0
2007-11-09,6.57,6.67,6.23,6.39,921700,6.57,6.67,6.23,6.39,921700,0.0,1.0
2007-11-12,6.73,7.03,6.51,6.6,801800,6.73,7.03,6.51,6.6,801800,0.0,1.0
2007-11-13,6.91,7.02,6.8,6.81,777000,6.91,7.02,6.8,6.81,777000,0.0,1.0
2007-11-14,6.76,6.99,6.7,6.96,472100,6.76,6.99,6.7,6.96,472100,0.0,1.0
2007-11-15,6.67,6.84,6.58,6.71,264700,6.67,6.84,6.58,6.71,264700,0.0,1.0
2007-11-16,6.63,6.9,6.54,6.69,295400,6.63,6.9,6.54,6.69,295400,0.0,1.0
2007-11-19,6.32,6.57,6.17,6.57,349700,6.32,6.57,6.17,6.57,349700,0.0,1.0
2007-11-20,6.41,6.44,6.2,6.31,197000,6.41,6.44,6.2,6.31,197000,0.0,1.0
2007-11-21,6.17,6.4,6.17,6.32,182900,6.17,6.4,6.17,6.32,182900,0.0,1.0
2007-11-23,6.32,6.36,6.17,6.23,62400,6.32,6.36,6.17,6.23,62400,0.0,1.0
2007-11-26,6.07,6.31,6.02,6.31,298400,6.07,6.31,6.02,6.31,298400,0.0,1.0
2007-11-27,5.95,6.21,5.83,6.1,465100,5.95,6.21,5.83,6.1,465100,0.0,1.0
2007-11-28,6.3,6.34,6.03,6.03,256100,6.3,6.34,6.03,6.03,256100,0.0,1.0
2007-11-29,6.1,6.35,6.07,6.3,270700,6.1,6.35,6.07,6.3,270700,0.0,1.0
2007-11-30,6.39,6.58,6.06,6.2,559500,6.39,6.58,6.06,6.2,559500,0.0,1.0
2007-12-03,6.13,6.37,6.01,6.37,458400,6.13,6.37,6.01,6.37,458400,0.0,1.0
2007-12-04,6.09,6.16,6.01,6.03,239100,6.09,6.16,6.01,6.03,239100,0.0,1.0
2007-12-05,6.09,6.21,6.04,6.19,318100,6.09,6.21,6.04,6.19,318100,0.0,1.0
2007-12-06,6.41,6.41,6.03,6.07,290500,6.41,6.41,6.03,6.07,290500,0.0,1.0
2007-12-07,6.71,6.75,6.39,6.42,385000,6.71,6.75,6.39,6.42,385000,0.0,1.0
2007-12-10,7.05,7.1,6.72,6.83,396100,7.05,7.1,6.72,6.83,396100,0.0,1.0
2007-12-11,6.89,7.37,6.87,7.1,376200,6.89,7.37,6.87,7.1,376200,0.0,1.0
2007-12-12,7.05,7.46,6.93,7.11,704800,7.05,7.46,6.93,7.11,704800,0.0,1.0
2007-12-13,6.9,7.04,6.82,6.96,321600,6.9,7.04,6.82,6.96,321600,0.0,1.0
2007-12-14,6.7,6.96,6.7,6.81,244400,6.7,6.96,6.7,6.81,244400,0.0,1.0
2007-12-17,6.77,6.98,6.72,6.72,351600,6.77,6.98,6.72,6.72,351600,0.0,1.0
2007-12-18,6.88,6.98,6.5,6.85,303800,6.88,6.98,6.5,6.85,303800,0.0,1.0
2007-12-19,7.14,7.22,6.77,6.88,202600,7.14,7.22,6.77,6.88,202600,0.0,1.0
2007-12-20,7.55,7.55,7.05,7.2,211100,7.55,7.55,7.05,7.2,211100,0.0,1.0
2007-12-21,7.49,7.84,7.45,7.69,676000,7.49,7.84,7.45,7.69,676000,0.0,1.0
2007-12-24,7.51,7.62,7.24,7.6,99400,7.51,7.62,7.24,7.6,99400,0.0,1.0
2007-12-26,7.5,7.53,7.41,7.5,167100,7.5,7.53,7.41,7.5,167100,0.0,1.0
2007-12-27,7.07,7.64,7.07,7.5,157900,7.07,7.64,7.07,7.5,157900,0.0,1.0
2007-12-28,6.92,7.24,6.86,7.12,120000,6.92,7.24,6.86,7.12,120000,0.0,1.0
2007-12-31,7.01,7.01,6.72,6.87,208200,7.01,7.01,6.72,6.87,208200,0.0,1.0
2008-01-02,6.38,6.98,6.36,6.98,360500,6.38,6.98,6.36,6.98,360500,0.0,1.0
2008-01-03,6.22,6.51,6.12,6.38,349800,6.22,6.51,6.12,6.38,349800,0.0,1.0
2008-01-04,5.76,6.2,5.76,6.15,291100,5.76,6.2,5.76,6.15,291100,0.0,1.0
2008-01-07,6.01,6.34,5.76,5.8,253500,6.01,6.34,5.76,5.8,253500,0.0,1.0
2008-01-08,5.81,6.29,5.72,6.03,350100,5.81,6.29,5.72,6.03,350100,0.0,1.0
2008-01-09,6.04,6.07,5.63,5.79,452700,6.04,6.07,5.63,5.79,452700,0.0,1.0
2008-01-10,6.01,6.2,5.62,5.98,375300,6.01,6.2,5.62,5.98,375300,0.0,1.0
2008-01-11,5.39,5.95,5.39,5.95,329900,5.39,5.95,5.39,5.95,329900,0.0,1.0
2008-01-14,5.64,5.83,5.42,5.46,319800,5.64,5.83,5.42,5.46,319800,0.0,1.0
2008-01-15,5.31,5.61,5.15,5.55,233700,5.31,5.61,5.15,5.55,233700,0.0,1.0
2008-01-16,5.34,5.46,5.13,5.31,199800,5.34,5.46,5.13,5.31,199800,0.0,1.0
2008-01-17,5.11,5.36,5.09,5.35,171600,5.11,5.36,5.09,5.35,171600,0.0,1.0
2008-01-18,4.97,5.28,4.83,5.08,688600,4.97,5.28,4.83,5.08,688600,0.0,1.0
2008-01-22,4.82,5.04,4.61,4.7,283800,4.82,5.04,4.61,4.7,283800,0.0,1.0
2008-01-23,4.69,5.0,4.44,4.79,446800,4.69,5.0,4.44,4.79,446800,0.0,1.0
2008-01-24,4.74,4.79,4.32,4.71,290200,4.74,4.79,4.32,4.71,290200,0.0,1.0
2008-01-25,4.8,4.99,4.52,4.82,719300,4.8,4.99,4.52,4.82,719300,0.0,1.0
2008-01-28,4.69,4.9,4.57,4.78,530000,4.69,4.9,4.57,4.78,530000,0.0,1.0
2008-01-29,5.13,5.24,4.74,4.95,457900,5.13,5.24,4.74,4.95,457900,0.0,1.0
2008-01-30,5.29,5.46,5.0599,5.1,374000,5.29,5.46,5.0599,5.1,374000,0.0,1.0
2008-01-31,5.56,5.68,5.03,5.19,297900,5.56,5.68,5.03,5.19,297900,0.0,1.0
2008-02-01,5.48,5.6,5.23,5.5,251700,5.48,5.6,5.23,5.5,251700,0.0,1.0
2008-02-04,5.18,5.49,5.0,5.48,335500,5.18,5.49,5.0,5.48,335500,0.0,1.0
2008-02-05,4.99,5.25,4.99,5.09,168900,4.99,5.25,4.99,5.09,168900,0.0,1.0
2008-02-06,5.0,5.21,4.99,5.04,287200,5.0,5.21,4.99,5.04,287200,0.0,1.0
2008-02-07,5.17,5.37,4.97,4.98,176400,5.17,5.37,4.97,4.98,176400,0.0,1.0
2008-02-08,5.01,5.32,5.0,5.18,145600,5.01,5.32,5.0,5.18,145600,0.0,1.0
2008-02-11,5.13,5.19,4.95,5.02,158900,5.13,5.19,4.95,5.02,158900,0.0,1.0
2008-02-12,5.16,5.32,5.1,5.15,203500,5.16,5.32,5.1,5.15,203500,0.0,1.0
2008-02-13,5.5,5.57,5.15,5.2,283800,5.5,5.57,5.15,5.2,283800,0.0,1.0
2008-02-14,5.39,5.56,5.34,5.56,290400,5.39,5.56,5.34,5.56,290400,0.0,1.0
2008-02-15,5.23,5.4,5.14,5.34,180100,5.23,5.4,5.14,5.34,180100,0.0,1.0
2008-02-19,5.13,5.35,5.1,5.31,122600,5.13,5.35,5.1,5.31,122600,0.0,1.0
2008-02-20,5.26,5.36,5.1,5.1,202900,5.26,5.36,5.1,5.1,202900,0.0,1.0
2008-02-21,5.03,5.54,4.99,5.31,352700,5.03,5.54,4.99,5.31,352700,0.0,1.0
2008-02-22,5.21,5.84,5.15,5.34,525900,5.21,5.84,5.15,5.34,525900,0.0,1.0
2008-02-25,5.55,5.57,5.18,5.2,179200,5.55,5.57,5.18,5.2,179200,0.0,1.0
2008-02-26,5.9,5.97,5.4,5.52,207900,5.9,5.97,5.4,5.52,207900,0.0,1.0
2008-02-27,6.05,6.07,5.75,5.83,227900,6.05,6.07,5.75,5.83,227900,0.0,1.0
2008-02-28,6.18,6.3,5.74,6.01,333100,6.18,6.3,5.74,6.01,333100,0.0,1.0
2008-02-29,6.19,6.44,5.98,6.09,513600,6.19,6.44,5.98,6.09,513600,0.0,1.0
2008-03-03,5.65,6.32,5.49,6.17,378300,5.65,6.32,5.49,6.17,378300,0.0,1.0
2008-03-04,5.71,6.1,5.5,5.71,558200,5.71,6.1,5.5,5.71,558200,0.0,1.0
2008-03-05,5.68,6.0,5.66,5.75,346300,5.68,6.0,5.66,5.75,346300,0.0,1.0
2008-03-06,5.72,5.85,5.54,5.64,308300,5.72,5.85,5.54,5.64,308300,0.0,1.0
2008-03-07,5.7,5.85,5.6,5.65,264800,5.7,5.85,5.6,5.65,264800,0.0,1.0
2008-03-10,5.72,5.95,5.66,5.76,260700,5.72,5.95,5.66,5.76,260700,0.0,1.0
2008-03-11,5.85,5.98,5.5,5.92,302000,5.85,5.98,5.5,5.92,302000,0.0,1.0
2008-03-12,5.85,6.0,5.74,5.85,315700,5.85,6.0,5.74,5.85,315700,0.0,1.0
2008-03-13,5.84,5.94,5.74,5.79,230100,5.84,5.94,5.74,5.79,230100,0.0,1.0
2008-03-14,5.63,6.0,5.61,5.9,312700,5.63,6.0,5.61,5.9,312700,0.0,1.0
2008-03-17,5.49,5.72,5.41,5.47,194000,5.49,5.72,5.41,5.47,194000,0.0,1.0
2008-03-18,6.39,6.48,5.63,5.63,200700,6.39,6.48,5.63,5.63,200700,0.0,1.0
2008-03-19,5.89,6.64,5.79,6.58,287300,5.89,6.64,5.79,6.58,287300,0.0,1.0
2008-03-20,5.98,6.07,5.33,5.99,548300,5.98,6.07,5.33,5.99,548300,0.0,1.0
2008-03-24,6.18,6.33,5.91,6.01,302900,6.18,6.33,5.91,6.01,302900,0.0,1.0
2008-03-25,6.34,6.43,6.01,6.19,372900,6.34,6.43,6.01,6.19,372900,0.0,1.0
2008-03-26,6.38,6.53,6.24,6.3,165300,6.38,6.53,6.24,6.3,165300,0.0,1.0
2008-03-27,6.3,6.71,6.2,6.36,358000,6.3,6.71,6.2,6.36,358000,0.0,1.0
2008-03-28,6.28,6.49,6.23,6.36,181300,6.28,6.49,6.23,6.36,181300,0.0,1.0
2008-03-31,6.35,6.41,6.23,6.3,423900,6.35,6.41,6.23,6.3,423900,0.0,1.0
2008-04-01,6.58,6.65,6.26,6.5,270500,6.58,6.65,6.26,6.5,270500,0.0,1.0
2008-04-02,6.81,6.85,6.55,6.59,346200,6.81,6.85,6.55,6.59,346200,0.0,1.0
2008-04-03,6.96,6.98,6.7,6.76,458100,6.96,6.98,6.7,6.76,458100,0.0,1.0
2008-04-04,7.21,7.39,6.96,6.99,581600,7.21,7.39,6.96,6.99,581600,0.0,1.0
2008-04-07,7.12,7.4,7.09,7.22,237200,7.12,7.4,7.09,7.22,237200,0.0,1.0
2008-04-08,7.18,7.21,6.97,7.09,290800,7.18,7.21,6.97,7.09,290800,0.0,1.0
2008-04-09,6.98,7.45,6.96,7.2,587400,6.98,7.45,6.96,7.2,587400,0.0,1.0
2008-04-10,7.08,7.14,6.95,6.95,162600,7.08,7.14,6.95,6.95,162600,0.0,1.0
2008-04-11,6.88,7.08,6.76,7.0,335700,6.88,7.08,6.76,7.0,335700,0.0,1.0
2008-04-14,6.96,7.0,6.67,6.86,219600,6.96,7.0,6.67,6.86,219600,0.0,1.0
2008-04-15,7.02,7.06,6.87,7.02,105100,7.02,7.06,6.87,7.02,105100,0.0,1.0
2008-04-16,7.06,7.11,6.97,7.08,238300,7.06,7.11,6.97,7.08,238300,0.0,1.0
2008-04-17,6.88,7.05,6.836,7.05,208100,6.88,7.05,6.836,7.05,208100,0.0,1.0
2008-04-18,7.08,7.19,6.97,7.09,396800,7.08,7.19,6.97,7.09,396800,0.0,1.0
2008-04-21,7.09,7.2,7.01,7.02,100900,7.09,7.2,7.01,7.02,100900,0.0,1.0
2008-04-22,7.08,7.14,6.99,7.04,280500,7.08,7.14,6.99,7.04,280500,0.0,1.0
2008-04-23,7.18,7.25,6.99,7.13,135000,7.18,7.25,6.99,7.13,135000,0.0,1.0
2008-04-24,7.25,7.27,7.06,7.2,177800,7.25,7.27,7.06,7.2,177800,0.0,1.0
2008-04-25,7.39,7.49,7.13,7.29,136100,7.39,7.49,7.13,7.29,136100,0.0,1.0
2008-04-28,7.37,7.44,7.29,7.38,183000,7.37,7.44,7.29,7.38,183000,0.0,1.0
2008-04-29,7.29,7.4,7.06,7.37,294100,7.29,7.4,7.06,7.37,294100,0.0,1.0
2008-04-30,7.03,7.36,6.96,7.32,270400,7.03,7.36,6.96,7.32,270400,0.0,1.0
2008-05-01,7.2,7.4,6.94,6.96,213000,7.2,7.4,6.94,6.96,213000,0.0,1.0
2008-05-02,7.74,7.89,7.34,7.34,897000,7.74,7.89,7.34,7.34,897000,0.0,1.0
2008-05-05,7.71,7.94,7.58,7.66,403500,7.71,7.94,7.58,7.66,403500,0.0,1.0
2008-05-06,7.93,8.03,7.65,7.65,442300,7.93,8.03,7.65,7.65,442300,0.0,1.0
2008-05-07,7.89,8.15,7.84,7.94,228100,7.89,8.15,7.84,7.94,228100,0.0,1.0
2008-05-08,7.72,8.03,7.62,7.97,150000,7.72,8.03,7.62,7.97,150000,0.0,1.0
2008-05-09,7.96,8.02,7.59,7.61,151500,7.96,8.02,7.59,7.61,151500,0.0,1.0
2008-05-12,8.12,8.28,7.98,7.99,184900,8.12,8.28,7.98,7.99,184900,0.0,1.0
2008-05-13,8.12,8.25,7.99,8.16,273700,8.12,8.25,7.99,8.16,273700,0.0,1.0
2008-05-14,7.92,8.21,7.9,8.15,200900,7.92,8.21,7.9,8.15,200900,0.0,1.0
2008-05-15,8.15,8.21,7.91,7.91,232800,8.15,8.21,7.91,7.91,232800,0.0,1.0
2008-05-16,7.91,8.25,7.6,8.2,423800,7.91,8.25,7.6,8.2,423800,0.0,1.0
2008-05-19,7.99,8.17,7.49,7.89,244200,7.99,8.17,7.49,7.89,244200,0.0,1.0
2008-05-20,7.85,8.08,7.83,7.96,119100,7.85,8.08,7.83,7.96,119100,0.0,1.0
2008-05-21,7.77,8.08,7.61,7.88,162400,7.77,8.08,7.61,7.88,162400,0.0,1.0
2008-05-22,7.93,8.05,7.58,7.78,189700,7.93,8.05,7.58,7.78,189700,0.0,1.0
2008-05-23,7.89,8.04,7.76,7.87,121600,7.89,8.04,7.76,7.87,121600,0.0,1.0
2008-05-27,8.16,8.23,7.89,7.89,209300,8.16,8.23,7.89,7.89,209300,0.0,1.0
2008-05-28,8.22,8.26,8.14,8.17,329700,8.22,8.26,8.14,8.17,329700,0.0,1.0
2008-05-29,8.32,8.35,8.18,8.19,322100,8.32,8.35,8.18,8.19,322100,0.0,1.0
2008-05-30,8.34,8.39,8.1,8.34,321200,8.34,8.39,8.1,8.34,321200,0.0,1.0
2008-06-02,8.15,8.38,8.13,8.3,296000,8.15,8.38,8.13,8.3,296000,0.0,1.0
2008-06-03,8.21,8.37,8.15,8.2,183700,8.21,8.37,8.15,8.2,183700,0.0,1.0
2008-06-04,8.47,8.59,8.18,8.2,422200,8.47,8.59,8.18,8.2,422200,0.0,1.0
2008-06-05,8.74,8.78,8.44,8.47,289200,8.74,8.78,8.44,8.47,289200,0.0,1.0
2008-06-06,8.3,8.82,8.29,8.67,228500,8.3,8.82,8.29,8.67,228500,0.0,1.0
2008-06-09,8.47,8.59,8.16,8.3,215200,8.47,8.59,8.16,8.3,215200,0.0,1.0
2008-06-10,8.39,8.54,8.35,8.39,144700,8.39,8.54,8.35,8.39,144700,0.0,1.0
2008-06-11,7.96,8.39,7.93,8.35,184600,7.96,8.39,7.93,8.35,184600,0.0,1.0
2008-06-12,8.03,8.36,7.924,8.04,154000,8.03,8.36,7.924,8.04,154000,0.0,1.0
2008-06-13,8.32,8.33,8.1,8.1,117500,8.32,8.33,8.1,8.1,117500,0.0,1.0
2008-06-16,8.41,8.49,8.24,8.31,167200,8.41,8.49,8.24,8.31,167200,0.0,1.0
2008-06-17,8.24,8.57,8.18,8.44,116300,8.24,8.57,8.18,8.44,116300,0.0,1.0
2008-06-18,8.2,8.29,8.02,8.18,111200,8.2,8.29,8.02,8.18,111200,0.0,1.0
2008-06-19,8.41,8.43,8.18,8.18,163200,8.41,8.43,8.18,8.18,163200,0.0,1.0
2008-06-20,8.23,8.508,8.09,8.18,391600,8.23,8.508,8.09,8.18,391600,0.0,1.0
2008-06-23,8.33,8.5,8.2,8.26,142700,8.33,8.5,8.2,8.26,142700,0.0,1.0
2008-06-24,8.3,8.47,8.15,8.31,184400,8.3,8.47,8.15,8.31,184400,0.0,1.0
2008-06-25,8.4,8.66,8.29,8.3,155500,8.4,8.66,8.29,8.3,155500,0.0,1.0
2008-06-26,8.18,8.47,8.11,8.47,205700,8.18,8.47,8.11,8.47,205700,0.0,1.0
2008-06-27,8.17,8.3,8.08,8.3,542200,8.17,8.3,8.08,8.3,542200,0.0,1.0
2008-06-30,8.02,8.25,7.99,8.2,332700,8.02,8.25,7.99,8.2,332700,0.0,1.0
2008-07-01,7.74,8.11,7.56,7.9,358200,7.74,8.11,7.56,7.9,358200,0.0,1.0
2008-07-02,7.54,7.76,7.45,7.73,292200,7.54,7.76,7.45,7.73,292200,0.0,1.0
2008-07-03,7.48,7.58,7.28,7.55,99300,7.48,7.58,7.28,7.55,99300,0.0,1.0
2008-07-07,7.45,7.6,7.26,7.49,242600,7.45,7.6,7.26,7.49,242600,0.0,1.0
2008-07-08,7.95,7.98,7.47,7.48,261400,7.95,7.98,7.47,7.48,261400,0.0,1.0
2008-07-09,7.69,7.93,7.6,7.92,160600,7.69,7.93,7.6,7.92,160600,0.0,1.0
2008-07-10,7.65,7.81,7.41,7.67,128700,7.65,7.81,7.41,7.67,128700,0.0,1.0
2008-07-11,7.71,7.79,7.51,7.57,189000,7.71,7.79,7.51,7.57,189000,0.0,1.0
2008-07-14,7.56,7.89,7.49,7.57,132200,7.56,7.89,7.49,7.57,132200,0.0,1.0
2008-07-15,7.51,7.7,7.31,7.49,180100,7.51,7.7,7.31,7.49,180100,0.0,1.0
2008-07-16,8.04,8.04,7.49,7.56,195500,8.04,8.04,7.49,7.56,195500,0.0,1.0
2008-07-17,7.89,8.16,7.69,8.09,177200,7.89,8.16,7.69,8.09,177200,0.0,1.0
2008-07-18,8.14,8.29,7.83,7.9,220700,8.14,8.29,7.83,7.9,220700,0.0,1.0
2008-07-21,8.05,8.24,7.85,8.19,101000,8.05,8.24,7.85,8.19,101000,0.0,1.0
2008-07-22,8.58,8.67,7.95,8.03,333900,8.58,8.67,7.95,8.03,333900,0.0,1.0
2008-07-23,8.59,8.675,8.44,8.58,278100,8.59,8.675,8.44,8.58,278100,0.0,1.0
2008-07-24,8.33,8.58,8.28,8.58,152700,8.33,8.58,8.28,8.58,152700,0.0,1.0
2008-07-25,8.58,8.71,8.38,8.43,164800,8.58,8.71,8.38,8.43,164800,0.0,1.0
2008-07-28,8.26,8.53,8.09,8.53,133300,8.26,8.53,8.09,8.53,133300,0.0,1.0
2008-07-29,8.66,8.7064,8.0701,8.32,236800,8.66,8.7064,8.0701,8.32,236800,0.0,1.0
2008-07-30,8.75,9.05,8.5,8.69,307800,8.75,9.05,8.5,8.69,307800,0.0,1.0
2008-07-31,8.53,8.75,8.36,8.63,226100,8.53,8.75,8.36,8.63,226100,0.0,1.0
2008-08-01,8.67,8.75,8.22,8.35,170300,8.67,8.75,8.22,8.35,170300,0.0,1.0
2008-08-04,8.15,8.66,7.75,8.28,482500,8.15,8.66,7.75,8.28,482500,0.0,1.0
2008-08-05,8.79,8.8,8.11,8.42,483600,8.79,8.8,8.11,8.42,483600,0.0,1.0
2008-08-06,8.95,9.0,8.64,8.76,466200,8.95,9.0,8.64,8.76,466200,0.0,1.0
2008-08-07,8.73,9.04,8.71,8.79,734100,8.73,9.04,8.71,8.79,734100,0.0,1.0
2008-08-08,8.97,9.02,8.73,8.74,342300,8.97,9.02,8.73,8.74,342300,0.0,1.0
2008-08-11,9.05,9.35,8.74,9.08,1142500,9.05,9.35,8.74,9.08,1142500,0.0,1.0
2008-08-12,8.94,9.23,8.63,8.99,439900,8.94,9.23,8.63,8.99,439900,0.0,1.0
2008-08-13,9.14,9.15,8.88,8.97,461500,9.14,9.15,8.88,8.97,461500,0.0,1.0
2008-08-14,9.15,9.23,8.7601,9.01,250100,9.15,9.23,8.7601,9.01,250100,0.0,1.0
2008-08-15,9.22,9.28,8.86,9.27,307300,9.22,9.28,8.86,9.27,307300,0.0,1.0
2008-08-18,9.16,9.3,8.88,9.22,175000,9.16,9.3,8.88,9.22,175000,0.0,1.0
2008-08-19,8.92,9.174,8.85,9.15,314000,8.92,9.174,8.85,9.15,314000,0.0,1.0
2008-08-20,8.95,9.2,8.77,9.03,401900,8.95,9.2,8.77,9.03,401900,0.0,1.0
2008-08-21,8.76,8.99,8.66,8.88,178100,8.76,8.99,8.66,8.88,178100,0.0,1.0
2008-08-22,8.85,9.0,8.65,8.83,105800,8.85,9.0,8.65,8.83,105800,0.0,1.0
2008-08-25,8.84,8.87,8.68,8.82,211000,8.84,8.87,8.68,8.82,211000,0.0,1.0
2008-08-26,8.9,9.02,8.76,8.85,180400,8.9,9.02,8.76,8.85,180400,0.0,1.0
2008-08-27,9.18,9.26,8.91,8.92,768300,9.18,9.26,8.91,8.92,768300,0.0,1.0
2008-08-28,9.34,9.44,9.17,9.21,915500,9.34,9.44,9.17,9.21,915500,0.0,1.0
2008-08-29,9.45,9.59,9.13,9.34,402800,9.45,9.59,9.13,9.34,402800,0.0,1.0
2008-09-02,9.3,9.49,9.19,9.24,292000,9.3,9.49,9.19,9.24,292000,0.0,1.0
2008-09-03,9.51,9.68,9.04,9.26,244800,9.51,9.68,9.04,9.26,244800,0.0,1.0
2008-09-04,9.14,9.4,9.0,9.4,286200,9.14,9.4,9.0,9.4,286200,0.0,1.0
2008-09-05,9.27,9.39,8.8,9.09,162700,9.27,9.39,8.8,9.09,162700,0.0,1.0
2008-09-08,9.33,9.53,8.47,8.47,233000,9.33,9.53,8.47,8.47,233000,0.0,1.0
2008-09-09,9.3,9.56,9.14,9.36,435400,9.3,9.56,9.14,9.36,435400,0.0,1.0
2008-09-10,9.41,9.66,9.19,9.39,361800,9.41,9.66,9.19,9.39,361800,0.0,1.0
2008-09-11,9.31,9.35,9.05,9.26,165500,9.31,9.35,9.05,9.26,165500,0.0,1.0
2008-09-12,9.43,9.43,9.11,9.23,221700,9.43,9.43,9.11,9.23,221700,0.0,1.0
2008-09-15,9.41,9.66,9.14,9.33,293900,9.41,9.66,9.14,9.33,293900,0.0,1.0
2008-09-16,9.69,9.7,9.04,9.08,366500,9.69,9.7,9.04,9.08,366500,0.0,1.0
2008-09-17,9.17,9.54,9.1,9.54,455600,9.17,9.54,9.1,9.54,455600,0.0,1.0
2008-09-18,9.1,9.66,8.71,9.36,490900,9.1,9.66,8.71,9.36,490900,0.0,1.0
2008-09-19,9.26,9.65,9.22,9.39,867300,9.26,9.65,9.22,9.39,867300,0.0,1.0
2008-09-22,9.18,9.35,8.61,8.61,223000,9.18,9.35,8.61,8.61,223000,0.0,1.0
2008-09-23,8.8,9.41,8.68,9.41,250100,8.8,9.41,8.68,9.41,250100,0.0,1.0
2008-09-24,8.42,8.8,8.41,8.8,223400,8.42,8.8,8.41,8.8,223400,0.0,1.0
2008-09-25,8.28,8.47,8.02,8.42,238200,8.28,8.47,8.02,8.42,238200,0.0,1.0
2008-09-26,8.23,8.34,7.69,8.12,274300,8.23,8.34,7.69,8.12,274300,0.0,1.0
2008-09-29,7.48,8.0,7.42,8.0,265900,7.48,8.0,7.42,8.0,265900,0.0,1.0
2008-09-30,7.88,7.92,7.38,7.57,290000,7.88,7.92,7.38,7.57,290000,0.0,1.0
2008-10-01,7.68,7.92,7.53,7.79,182500,7.68,7.92,7.53,7.79,182500,0.0,1.0
2008-10-02,7.22,7.68,7.0,7.49,319800,7.22,7.68,7.0,7.49,319800,0.0,1.0
2008-10-03,6.65,7.59,6.59,7.34,226800,6.65,7.59,6.59,7.34,226800,0.0,1.0
2008-10-06,6.61,6.71,5.93,6.5,323000,6.61,6.71,5.93,6.5,323000,0.0,1.0
2008-10-07,6.07,6.86,6.07,6.74,200400,6.07,6.86,6.07,6.74,200400,0.0,1.0
2008-10-08,5.91,6.37,5.55,5.91,388500,5.91,6.37,5.55,5.91,388500,0.0,1.0
2008-10-09,5.33,6.11,5.33,6.01,199600,5.33,6.11,5.33,6.01,199600,0.0,1.0
2008-10-10,5.76,6.18,5.0,5.05,356200,5.76,6.18,5.0,5.05,356200,0.0,1.0
2008-10-13,6.67,6.71,5.92,6.0,303600,6.67,6.71,5.92,6.0,303600,0.0,1.0
2008-10-14,6.09,6.94,5.88,6.94,188900,6.09,6.94,5.88,6.94,188900,0.0,1.0
2008-10-15,5.69,6.27,5.64,6.02,296200,5.69,6.27,5.64,6.02,296200,0.0,1.0
2008-10-16,5.76,6.22,5.43,5.7,556800,5.76,6.22,5.43,5.7,556800,0.0,1.0
2008-10-17,5.85,6.27,5.34,5.61,309700,5.85,6.27,5.34,5.61,309700,0.0,1.0
2008-10-20,5.75,6.01,5.56,6.01,249500,5.75,6.01,5.56,6.01,249500,0.0,1.0
2008-10-21,5.45,5.77,5.43,5.66,258300,5.45,5.77,5.43,5.66,258300,0.0,1.0
2008-10-22,5.37,5.5,5.22,5.32,224300,5.37,5.5,5.22,5.32,224300,0.0,1.0
2008-10-23,5.19,5.45,4.96,5.35,270100,5.19,5.45,4.96,5.35,270100,0.0,1.0
2008-10-24,5.14,5.23,4.64,4.84,199900,5.14,5.23,4.64,4.84,199900,0.0,1.0
2008-10-27,4.72,5.11,4.7,4.91,197700,4.72,5.11,4.7,4.91,197700,0.0,1.0
2008-10-28,4.75,4.91,4.55,4.8,303500,4.75,4.91,4.55,4.8,303500,0.0,1.0
2008-10-29,5.26,5.38,4.86,4.86,184600,5.26,5.38,4.86,4.86,184600,0.0,1.0
2008-10-30,5.9,6.05,5.02,5.41,269200,5.9,6.05,5.02,5.41,269200,0.0,1.0
2008-10-31,6.5,7.05,5.87,5.95,421200,6.5,7.05,5.87,5.95,421200,0.0,1.0
2008-11-03,6.6,6.84,6.16,6.39,179000,6.6,6.84,6.16,6.39,179000,0.0,1.0
2008-11-04,6.76,7.0,6.65,6.69,185600,6.76,7.0,6.65,6.69,185600,0.0,1.0
2008-11-05,6.5,6.87,6.45,6.66,132500,6.5,6.87,6.45,6.66,132500,0.0,1.0
2008-11-06,6.29,6.73,6.19,6.45,263500,6.29,6.73,6.19,6.45,263500,0.0,1.0
2008-11-07,6.33,6.45,6.21,6.36,110300,6.33,6.45,6.21,6.36,110300,0.0,1.0
2008-11-10,5.91,6.51,5.88,6.51,154700,5.91,6.51,5.88,6.51,154700,0.0,1.0
2008-11-11,5.75,6.0,5.42,5.86,198200,5.75,6.0,5.42,5.86,198200,0.0,1.0
2008-11-12,5.45,5.91,5.38,5.67,177100,5.45,5.91,5.38,5.67,177100,0.0,1.0
2008-11-13,6.23,6.27,5.07,5.39,284800,6.23,6.27,5.07,5.39,284800,0.0,1.0
2008-11-14,5.9,6.73,5.88,6.12,345000,5.9,6.73,5.88,6.12,345000,0.0,1.0
2008-11-17,5.63,6.06,5.61,5.86,208000,5.63,6.06,5.61,5.86,208000,0.0,1.0
2008-11-18,5.4,5.85,5.13,5.64,330700,5.4,5.85,5.13,5.64,330700,0.0,1.0
2008-11-19,4.87,5.49,4.86,5.37,376400,4.87,5.49,4.86,5.37,376400,0.0,1.0
2008-11-20,4.78,5.3,4.68,4.85,310600,4.78,5.3,4.68,4.85,310600,0.0,1.0
2008-11-21,4.9,5.08,4.27,4.89,305500,4.9,5.08,4.27,4.89,305500,0.0,1.0
2008-11-24,5.69,5.76,4.74,4.96,233600,5.69,5.76,4.74,4.96,233600,0.0,1.0
2008-11-25,5.36,5.78,5.22,5.78,282300,5.36,5.78,5.22,5.78,282300,0.0,1.0
2008-11-26,5.85,5.86,5.1801,5.24,291000,5.85,5.86,5.1801,5.24,291000,0.0,1.0
2008-11-28,5.75,6.0,5.57,5.78,99400,5.75,6.0,5.57,5.78,99400,0.0,1.0
2008-12-01,5.2,5.73,5.13,5.47,293400,5.2,5.73,5.13,5.47,293400,0.0,1.0
2008-12-02,5.61,5.62,5.0,5.33,250200,5.61,5.62,5.0,5.33,250200,0.0,1.0
2008-12-03,6.04,6.47,5.26,5.47,254100,6.04,6.47,5.26,5.47,254100,0.0,1.0
2008-12-04,5.49,5.74,5.25,5.74,419500,5.49,5.74,5.25,5.74,419500,0.0,1.0
2008-12-05,5.56,5.77,5.18,5.38,248800,5.56,5.77,5.18,5.38,248800,0.0,1.0
2008-12-08,4.68,5.4,4.05,5.34,1400200,4.68,5.4,4.05,5.34,1400200,0.0,1.0
2008-12-09,4.61,4.83,4.5,4.61,591100,4.61,4.83,4.5,4.61,591100,0.0,1.0
2008-12-10,4.6,4.68,4.42,4.68,238900,4.6,4.68,4.42,4.68,238900,0.0,1.0
2008-12-11,4.44,4.61,4.3,4.54,311800,4.44,4.61,4.3,4.54,311800,0.0,1.0
2008-12-12,4.22,4.58,4.05,4.34,365000,4.22,4.58,4.05,4.34,365000,0.0,1.0
2008-12-15,4.11,4.39,4.05,4.26,274400,4.11,4.39,4.05,4.26,274400,0.0,1.0
2008-12-16,4.2,4.24,4.07,4.18,302400,4.2,4.24,4.07,4.18,302400,0.0,1.0
2008-12-17,4.81,4.84,4.11,4.14,232700,4.81,4.84,4.11,4.14,232700,0.0,1.0
2008-12-18,4.88,4.99,4.61,4.77,218500,4.88,4.99,4.61,4.77,218500,0.0,1.0
2008-12-19,5.16,5.48,4.72,5.44,505600,5.16,5.48,4.72,5.44,505600,0.0,1.0
2008-12-22,4.7,5.16,4.38,5.16,355300,4.7,5.16,4.38,5.16,355300,0.0,1.0
2008-12-23,4.58,4.97,4.43,4.6,225300,4.58,4.97,4.43,4.6,225300,0.0,1.0
2008-12-24,4.6,4.77,4.59,4.61,189500,4.6,4.77,4.59,4.61,189500,0.0,1.0
2008-12-26,5.2,5.2,4.64,4.64,100900,5.2,5.2,4.64,4.64,100900,0.0,1.0
2008-12-29,4.95,5.19,4.8,5.19,156200,4.95,5.19,4.8,5.19,156200,0.0,1.0
2008-12-30,5.36,5.38,4.85,5.03,152400,5.36,5.38,4.85,5.03,152400,0.0,1.0
2008-12-31,5.67,5.72,5.26,5.39,239500,5.67,5.72,5.26,5.39,239500,0.0,1.0
2009-01-02,5.54,5.73,5.45,5.68,160800,5.54,5.73,5.45,5.68,160800,0.0,1.0
2009-01-05,5.37,5.75,5.25,5.52,104600,5.37,5.75,5.25,5.52,104600,0.0,1.0
2009-01-06,5.39,5.51,5.32,5.41,190600,5.39,5.51,5.32,5.41,190600,0.0,1.0
2009-01-07,5.25,5.54,5.03,5.3,195600,5.25,5.54,5.03,5.3,195600,0.0,1.0
2009-01-08,5.78,5.79,5.076,5.25,88400,5.78,5.79,5.076,5.25,88400,0.0,1.0
2009-01-09,5.26,5.76,5.15,5.76,198900,5.26,5.76,5.15,5.76,198900,0.0,1.0
2009-01-12,5.17,5.46,5.04,5.27,132000,5.17,5.46,5.04,5.27,132000,0.0,1.0
2009-01-13,5.41,5.54,5.0,5.17,144200,5.41,5.54,5.0,5.17,144200,0.0,1.0
2009-01-14,4.47,5.53,4.4,5.3,230500,4.47,5.53,4.4,5.3,230500,0.0,1.0
2009-01-15,5.19,5.21,4.34,4.47,146600,5.19,5.21,4.34,4.47,146600,0.0,1.0
2009-01-16,5.07,5.28,4.73,5.28,147700,5.07,5.28,4.73,5.28,147700,0.0,1.0
2009-01-20,4.33,5.01,4.28,5.01,169200,4.33,5.01,4.28,5.01,169200,0.0,1.0
2009-01-21,4.88,4.92,4.29,4.37,123800,4.88,4.92,4.29,4.37,123800,0.0,1.0
2009-01-22,4.55,4.78,4.37,4.78,73100,4.55,4.78,4.37,4.78,73100,0.0,1.0
2009-01-23,4.54,4.63,4.33,4.41,112200,4.54,4.63,4.33,4.41,112200,0.0,1.0
2009-01-26,4.37,4.37,4.08,4.25,208300,4.37,4.37,4.08,4.25,208300,0.0,1.0
2009-01-27,4.93,5.0,4.25,4.33,142900,4.93,5.0,4.25,4.33,142900,0.0,1.0
2009-01-28,5.39,5.39,4.93,5.0,113700,5.39,5.39,4.93,5.0,113700,0.0,1.0
2009-01-29,4.82,5.31,4.68,5.31,116500,4.82,5.31,4.68,5.31,116500,0.0,1.0
2009-01-30,4.63,4.92,4.41,4.86,172700,4.63,4.92,4.41,4.86,172700,0.0,1.0
2009-02-02,5.05,5.09,4.44,4.55,203000,5.05,5.09,4.44,4.55,203000,0.0,1.0
2009-02-03,4.46,5.1,4.11,5.08,313300,4.46,5.1,4.11,5.08,313300,0.0,1.0
2009-02-04,4.29,4.49,4.14,4.45,120900,4.29,4.49,4.14,4.45,120900,0.0,1.0
2009-02-05,4.21,4.39,4.14,4.26,282500,4.21,4.39,4.14,4.26,282500,0.0,1.0
2009-02-06,4.24,4.35,4.14,4.19,267700,4.24,4.35,4.14,4.19,267700,0.0,1.0
2009-02-09,4.19,4.36,4.14,4.21,144400,4.19,4.36,4.14,4.21,144400,0.0,1.0
2009-02-10,4.19,4.24,4.14,4.2,237700,4.19,4.24,4.14,4.2,237700,0.0,1.0
2009-02-11,4.31,4.33,4.14,4.22,134900,4.31,4.33,4.14,4.22,134900,0.0,1.0
2009-02-12,4.37,4.51,4.22,4.25,126300,4.37,4.51,4.22,4.25,126300,0.0,1.0
2009-02-13,4.42,4.56,4.24,4.37,61900,4.42,4.56,4.24,4.37,61900,0.0,1.0
2009-02-17,4.32,4.43,4.2,4.25,179400,4.32,4.43,4.2,4.25,179400,0.0,1.0
2009-02-18,4.4,4.47,4.26,4.36,146800,4.4,4.47,4.26,4.36,146800,0.0,1.0
2009-02-19,4.3,4.61,4.28,4.45,151200,4.3,4.61,4.28,4.45,151200,0.0,1.0
2009-02-20,3.62,4.2,3.45,4.2,250000,3.62,4.2,3.45,4.2,250000,0.0,1.0
2009-02-23,2.93,3.76,2.91,3.64,185400,2.93,3.76,2.91,3.64,185400,0.0,1.0
2009-02-24,2.7,3.17,2.57,2.97,319600,2.7,3.17,2.57,2.97,319600,0.0,1.0
2009-02-25,2.42,2.83,2.41,2.69,180700,2.42,2.83,2.41,2.69,180700,0.0,1.0
2009-02-26,2.11,2.87,2.05,2.87,570900,2.11,2.87,2.05,2.87,570900,0.0,1.0
2009-02-27,2.36,2.52,2.0,2.25,217400,2.36,2.52,2.0,2.25,217400,0.0,1.0
2009-03-02,2.03,2.19,1.87,1.87,252200,2.03,2.19,1.87,1.87,252200,0.0,1.0
2009-03-03,1.78,2.11,1.77,2.06,289700,1.78,2.11,1.77,2.06,289700,0.0,1.0
2009-03-04,1.7,2.12,1.61,1.8,331100,1.7,2.12,1.61,1.8,331100,0.0,1.0
2009-03-05,1.38,1.7,1.37,1.7,283100,1.38,1.7,1.37,1.7,283100,0.0,1.0
2009-03-06,1.44,1.46,1.28,1.39,848500,1.44,1.46,1.28,1.39,848500,0.0,1.0
2009-03-09,1.4,1.54,1.32,1.46,266500,1.4,1.54,1.32,1.46,266500,0.0,1.0
2009-03-10,2.06,2.18,1.44,1.57,457800,2.06,2.18,1.44,1.57,457800,0.0,1.0
2009-03-11,2.4,2.64,2.04,2.07,459700,2.4,2.64,2.04,2.07,459700,0.0,1.0
2009-03-12,2.58,2.67,2.39,2.39,378300,2.58,2.67,2.39,2.39,378300,0.0,1.0
2009-03-13,2.5,2.65,2.5,2.59,181400,2.5,2.65,2.5,2.59,181400,0.0,1.0
2009-03-16,2.42,2.65,2.38,2.53,295300,2.42,2.65,2.38,2.53,295300,0.0,1.0
2009-03-17,2.78,2.8,2.35,2.43,219500,2.78,2.8,2.35,2.43,219500,0.0,1.0
2009-03-18,3.03,3.09,2.64,2.76,191600,3.03,3.09,2.64,2.76,191600,0.0,1.0
2009-03-19,2.82,3.08,2.82,3.07,116400,2.82,3.08,2.82,3.07,116400,0.0,1.0
2009-03-20,2.78,2.86,2.56,2.86,354300,2.78,2.86,2.56,2.86,354300,0.0,1.0
2009-03-23,3.11,3.12,2.77,2.85,229000,3.11,3.12,2.77,2.85,229000,0.0,1.0
2009-03-24,2.95,3.26,2.91,3.05,266200,2.95,3.26,2.91,3.05,266200,0.0,1.0
2009-03-25,3.05,3.27,2.79,2.99,108100,3.05,3.27,2.79,2.99,108100,0.0,1.0
2009-03-26,3.08,3.13,3.04,3.11,192500,3.08,3.13,3.04,3.11,192500,0.0,1.0
2009-03-27,2.5,3.14,2.5,3.08,292600,2.5,3.14,2.5,3.08,292600,0.0,1.0
2009-03-30,2.74,2.78,2.34,2.5,219500,2.74,2.78,2.34,2.5,219500,0.0,1.0
2009-03-31,2.71,2.89,2.61,2.78,169100,2.71,2.89,2.61,2.78,169100,0.0,1.0
2009-04-01,2.9,2.93,2.3958,2.61,122700,2.9,2.93,2.3958,2.61,122700,0.0,1.0
2009-04-02,3.09,3.125,2.71,2.91,230100,3.09,3.125,2.71,2.91,230100,0.0,1.0
2009-04-03,3.19,3.2,2.95,3.09,114100,3.19,3.2,2.95,3.09,114100,0.0,1.0
2009-04-06,3.02,3.13,2.83,3.13,147700,3.02,3.13,2.83,3.13,147700,0.0,1.0
2009-04-07,2.96,3.04,2.89,2.96,146600,2.96,3.04,2.89,2.96,146600,0.0,1.0
2009-04-08,3.13,3.13,2.96,2.99,101400,3.13,3.13,2.96,2.99,101400,0.0,1.0
2009-04-09,3.41,3.41,3.05,3.19,168200,3.41,3.41,3.05,3.19,168200,0.0,1.0
2009-04-13,3.33,3.41,3.18,3.36,81900,3.33,3.41,3.18,3.36,81900,0.0,1.0
2009-04-14,2.84,3.34,2.8,3.26,188100,2.84,3.34,2.8,3.26,188100,0.0,1.0
2009-04-15,2.82,2.83,2.6,2.83,381700,2.82,2.83,2.6,2.83,381700,0.0,1.0
2009-04-16,2.97,2.98,2.68,2.85,135000,2.97,2.98,2.68,2.85,135000,0.0,1.0
2009-04-17,3.11,3.14,2.8,2.98,105100,3.11,3.14,2.8,2.98,105100,0.0,1.0
2009-04-20,2.81,2.99,2.76,2.98,132000,2.81,2.99,2.76,2.98,132000,0.0,1.0
2009-04-21,3.11,3.13,2.81,2.81,66900,3.11,3.13,2.81,2.81,66900,0.0,1.0
2009-04-22,3.18,3.25,3.012,3.06,90900,3.18,3.25,3.012,3.06,90900,0.0,1.0
2009-04-23,3.01,3.27,2.97,3.2,93000,3.01,3.27,2.97,3.2,93000,0.0,1.0
2009-04-24,3.03,3.11,2.932,3.021,143800,3.03,3.11,2.932,3.021,143800,0.0,1.0
2009-04-27,3.04,3.09,2.97,2.97,108200,3.04,3.09,2.97,2.97,108200,0.0,1.0
2009-04-28,3.33,3.35,2.9501,3.0,132000,3.33,3.35,2.9501,3.0,132000,0.0,1.0
2009-04-29,3.72,3.8,3.33,3.33,201300,3.72,3.8,3.33,3.33,201300,0.0,1.0
2009-04-30,3.52,3.77,3.4401,3.77,169900,3.52,3.77,3.4401,3.77,169900,0.0,1.0
2009-05-01,3.54,3.95,3.22,3.57,436100,3.54,3.95,3.22,3.57,436100,0.0,1.0
2009-05-04,3.5501,3.67,3.39,3.56,162100,3.5501,3.67,3.39,3.56,162100,0.0,1.0
2009-05-05,3.74,3.8,3.41,3.55,753200,3.74,3.8,3.41,3.55,753200,0.0,1.0
2009-05-06,3.7,3.74,3.51,3.74,89900,3.7,3.74,3.51,3.74,89900,0.0,1.0
2009-05-07,3.56,3.7799,3.5,3.7,129500,3.56,3.7799,3.5,3.7,129500,0.0,1.0
2009-05-08,3.74,3.8,3.55,3.63,323800,3.74,3.8,3.55,3.63,323800,0.0,1.0
2009-05-11,3.7,3.7899,3.62,3.64,86400,3.7,3.7899,3.62,3.64,86400,0.0,1.0
2009-05-12,3.75,3.85,3.53,3.71,99400,3.75,3.85,3.53,3.71,99400,0.0,1.0
2009-05-13,3.4,3.7,3.39,3.7,367700,3.4,3.7,3.39,3.7,367700,0.0,1.0
2009-05-14,3.29,3.47,3.2,3.4,145000,3.29,3.47,3.2,3.4,145000,0.0,1.0
2009-05-15,3.08,3.33,2.88,3.33,234100,3.08,3.33,2.88,3.33,234100,0.0,1.0
2009-05-18,3.05,3.17,3.03,3.12,128900,3.05,3.17,3.03,3.12,128900,0.0,1.0
2009-05-19,2.94,3.14,2.87,3.09,228000,2.94,3.14,2.87,3.09,228000,0.0,1.0
2009-05-20,2.96,3.2,2.94,2.98,139300,2.96,3.2,2.94,2.98,139300,0.0,1.0
2009-05-21,2.89,2.97,2.76,2.97,218300,2.89,2.97,2.76,2.97,218300,0.0,1.0
2009-05-22,2.9,3.05,2.89,2.91,152300,2.9,3.05,2.89,2.91,152300,0.0,1.0
2009-05-26,3.3,3.3,2.87,2.87,135800,3.3,3.3,2.87,2.87,135800,0.0,1.0
2009-05-27,3.2,3.4,3.2,3.27,70700,3.2,3.4,3.2,3.27,70700,0.0,1.0
2009-05-28,3.29,3.43,3.2,3.24,90800,3.29,3.43,3.2,3.24,90800,0.0,1.0
2009-05-29,3.57,3.57,3.21,3.29,140900,3.57,3.57,3.21,3.29,140900,0.0,1.0
2009-06-01,3.81,3.9,3.49,3.64,162300,3.81,3.9,3.49,3.64,162300,0.0,1.0
2009-06-02,3.7,3.785,3.58,3.785,133600,3.7,3.785,3.58,3.785,133600,0.0,1.0
2009-06-03,3.82,3.83,3.62,3.68,58500,3.82,3.83,3.62,3.68,58500,0.0,1.0
2009-06-04,3.8,3.85,3.61,3.85,77800,3.8,3.85,3.61,3.85,77800,0.0,1.0
2009-06-05,3.74,3.83,3.61,3.83,244100,3.74,3.83,3.61,3.83,244100,0.0,1.0
2009-06-08,3.89,3.98,3.65,3.65,63200,3.89,3.98,3.65,3.65,63200,0.0,1.0
2009-06-09,3.81,3.91,3.77,3.91,213400,3.81,3.91,3.77,3.91,213400,0.0,1.0
2009-06-10,3.83,3.93,3.67,3.84,164500,3.83,3.93,3.67,3.84,164500,0.0,1.0
2009-06-11,3.87,3.95,3.76,3.86,43000,3.87,3.95,3.76,3.86,43000,0.0,1.0
2009-06-12,4.08,4.11,3.7,3.83,110500,4.08,4.11,3.7,3.83,110500,0.0,1.0
2009-06-15,4.17,4.19,3.78,4.1,196100,4.17,4.19,3.78,4.1,196100,0.0,1.0
2009-06-16,3.98,4.2,3.92,4.19,227700,3.98,4.2,3.92,4.19,227700,0.0,1.0
2009-06-17,4.01,4.0997,3.9,3.97,143000,4.01,4.0997,3.9,3.97,143000,0.0,1.0
2009-06-18,3.9,4.0,3.815,4.0,95400,3.9,4.0,3.815,4.0,95400,0.0,1.0
2009-06-19,3.74,4.0,3.73,3.99,232700,3.74,4.0,3.73,3.99,232700,0.0,1.0
2009-06-22,3.66,3.79,3.62,3.69,174700,3.66,3.79,3.62,3.69,174700,0.0,1.0
2009-06-23,3.7,3.86,3.6,3.71,63000,3.7,3.86,3.6,3.71,63000,0.0,1.0
2009-06-24,3.64,3.77,3.6,3.75,86900,3.64,3.77,3.6,3.75,86900,0.0,1.0
2009-06-25,3.86,3.86,3.6,3.61,102800,3.86,3.86,3.6,3.61,102800,0.0,1.0
2009-06-26,4.09,4.41,3.76,3.82,931200,4.09,4.41,3.76,3.82,931200,0.0,1.0
2009-06-29,3.98,4.09,3.92,4.08,181700,3.98,4.09,3.92,4.08,181700,0.0,1.0
2009-06-30,3.91,4.04,3.89,4.0,115000,3.91,4.04,3.89,4.0,115000,0.0,1.0
2009-07-01,3.99,4.13,3.95,3.96,203400,3.99,4.13,3.95,3.96,203400,0.0,1.0
2009-07-02,3.85,4.1296,3.81,3.91,166900,3.85,4.1296,3.81,3.91,166900,0.0,1.0
2009-07-06,3.88,3.96,3.75,3.84,81900,3.88,3.96,3.75,3.84,81900,0.0,1.0
2009-07-07,3.6,3.88,3.57,3.87,186600,3.6,3.88,3.57,3.87,186600,0.0,1.0
2009-07-08,3.71,3.73,3.53,3.63,92100,3.71,3.73,3.53,3.63,92100,0.0,1.0
2009-07-09,3.66,3.75,3.63,3.75,51200,3.66,3.75,3.63,3.75,51200,0.0,1.0
2009-07-10,3.65,3.75,3.6,3.62,56600,3.65,3.75,3.6,3.62,56600,0.0,1.0
2009-07-13,3.78,3.78,3.61,3.66,102700,3.78,3.78,3.61,3.66,102700,0.0,1.0
2009-07-14,3.81,3.86,3.67,3.77,41400,3.81,3.86,3.67,3.77,41400,0.0,1.0
2009-07-15,3.9,3.91,3.69,3.87,150200,3.9,3.91,3.69,3.87,150200,0.0,1.0
2009-07-16,4.37,4.45,3.87,3.87,154700,4.37,4.45,3.87,3.87,154700,0.0,1.0
2009-07-17,4.26,4.39,4.12,4.39,149900,4.26,4.39,4.12,4.39,149900,0.0,1.0
2009-07-20,4.38,4.5,4.16,4.28,119300,4.38,4.5,4.16,4.28,119300,0.0,1.0
2009-07-21,4.32,4.5,4.25,4.42,72100,4.32,4.5,4.25,4.42,72100,0.0,1.0
2009-07-22,4.29,4.4,4.2,4.3,80000,4.29,4.4,4.2,4.3,80000,0.0,1.0
2009-07-23,4.74,4.74,4.07,4.27,211600,4.74,4.74,4.07,4.27,211600,0.0,1.0
2009-07-24,4.5,4.69,4.38,4.68,171400,4.5,4.69,4.38,4.68,171400,0.0,1.0
2009-07-27,4.51,4.51,4.29,4.49,94100,4.51,4.51,4.29,4.49,94100,0.0,1.0
2009-07-28,4.43,4.5579,4.35,4.46,96300,4.43,4.5579,4.35,4.46,96300,0.0,1.0
2009-07-29,4.28,4.56,4.28,4.39,54800,4.28,4.56,4.28,4.39,54800,0.0,1.0
2009-07-30,4.4,4.52,4.27,4.35,93900,4.4,4.52,4.27,4.35,93900,0.0,1.0
2009-07-31,4.23,4.48,4.22,4.36,87500,4.23,4.48,4.22,4.36,87500,0.0,1.0
2009-08-03,4.11,4.43,4.02,4.2,97300,4.11,4.43,4.02,4.2,97300,0.0,1.0
2009-08-04,4.25,4.28,4.0,4.06,74600,4.25,4.28,4.0,4.06,74600,0.0,1.0
2009-08-05,4.18,4.27,3.99,4.27,106800,4.18,4.27,3.99,4.27,106800,0.0,1.0
2009-08-06,3.98,4.14,3.66,3.74,225500,3.98,4.14,3.66,3.74,225500,0.0,1.0
2009-08-07,3.89,4.14,3.87,4.07,289400,3.89,4.14,3.87,4.07,289400,0.0,1.0
2009-08-10,4.03,4.27,3.92,4.15,332700,4.03,4.27,3.92,4.15,332700,0.0,1.0
2009-08-11,3.95,4.0897,3.9,4.01,91200,3.95,4.0897,3.9,4.01,91200,0.0,1.0
2009-08-12,3.94,4.03,3.92,3.99,205000,3.94,4.03,3.92,3.99,205000,0.0,1.0
2009-08-13,4.02,4.03,3.91,3.94,126200,4.02,4.03,3.91,3.94,126200,0.0,1.0
2009-08-14,3.96,4.0494,3.87,4.0,97700,3.96,4.0494,3.87,4.0,97700,0.0,1.0
2009-08-17,3.91,3.99,3.86,3.86,80200,3.91,3.99,3.86,3.86,80200,0.0,1.0
2009-08-18,3.97,4.0,3.8848,3.93,75500,3.97,4.0,3.8848,3.93,75500,0.0,1.0
2009-08-19,4.0,4.01,3.8,3.97,87100,4.0,4.01,3.8,3.97,87100,0.0,1.0
2009-08-20,4.06,4.1,3.99,4.0,131400,4.06,4.1,3.99,4.0,131400,0.0,1.0
2009-08-21,4.31,4.44,4.06,4.08,203600,4.31,4.44,4.06,4.08,203600,0.0,1.0
2009-08-24,4.37,4.49,4.32,4.34,60600,4.37,4.49,4.32,4.34,60600,0.0,1.0
2009-08-25,4.47,4.5,4.34,4.39,99700,4.47,4.5,4.34,4.39,99700,0.0,1.0
2009-08-26,4.54,4.61,4.34,4.46,82900,4.54,4.61,4.34,4.46,82900,0.0,1.0
2009-08-27,4.56,4.66,4.45,4.59,127700,4.56,4.66,4.45,4.59,127700,0.0,1.0
2009-08-28,4.29,4.57,4.28,4.57,91700,4.29,4.57,4.28,4.57,91700,0.0,1.0
2009-08-31,4.01,4.31,3.92,4.23,186000,4.01,4.31,3.92,4.23,186000,0.0,1.0
2009-09-01,4.0,4.03,3.74,3.96,198400,4.0,4.03,3.74,3.96,198400,0.0,1.0
2009-09-02,4.0,4.13,3.93,3.98,112300,4.0,4.13,3.93,3.98,112300,0.0,1.0
2009-09-03,4.21,4.24,4.0,4.1,82700,4.21,4.24,4.0,4.1,82700,0.0,1.0
2009-09-04,4.51,4.53,4.15,4.22,89900,4.51,4.53,4.15,4.22,89900,0.0,1.0
2009-09-08,4.63,4.88,4.6,4.7,155500,4.63,4.88,4.6,4.7,155500,0.0,1.0
2009-09-09,5.0,5.08,4.6,4.64,124400,5.0,5.08,4.6,4.64,124400,0.0,1.0
2009-09-10,5.19,5.25,4.81,4.98,103600,5.19,5.25,4.81,4.98,103600,0.0,1.0
2009-09-11,5.23,5.23,5.05,5.21,53300,5.23,5.23,5.05,5.21,53300,0.0,1.0
2009-09-14,5.33,5.34,5.07,5.19,69500,5.33,5.34,5.07,5.19,69500,0.0,1.0
2009-09-15,5.53,5.58,5.21,5.3,169600,5.53,5.58,5.21,5.3,169600,0.0,1.0
2009-09-16,5.8,5.93,5.56,5.56,634000,5.8,5.93,5.56,5.56,634000,0.0,1.0
2009-09-17,5.79,6.0,5.78,5.81,477500,5.79,6.0,5.78,5.81,477500,0.0,1.0
2009-09-18,5.85,5.88,5.64,5.81,188100,5.85,5.88,5.64,5.81,188100,0.0,1.0
2009-09-21,5.8,5.9,5.77,5.8,124100,5.8,5.9,5.77,5.8,124100,0.0,1.0
2009-09-22,5.79,5.87,5.76,5.87,159600,5.79,5.87,5.76,5.87,159600,0.0,1.0
2009-09-23,5.93,6.0,5.75,5.77,118800,5.93,6.0,5.75,5.77,118800,0.0,1.0
2009-09-24,5.91,6.0,5.8,5.93,247700,5.91,6.0,5.8,5.93,247700,0.0,1.0
2009-09-25,5.89,6.0,5.72,5.87,214200,5.89,6.0,5.72,5.87,214200,0.0,1.0
2009-09-28,6.15,6.29,5.87,5.91,119600,6.15,6.29,5.87,5.91,119600,0.0,1.0
2009-09-29,6.18,6.28,5.93,6.14,149000,6.18,6.28,5.93,6.14,149000,0.0,1.0
2009-09-30,5.85,6.2,5.8,6.2,244000,5.85,6.2,5.8,6.2,244000,0.0,1.0
2009-10-01,5.48,5.89,5.43,5.82,225500,5.48,5.89,5.43,5.82,225500,0.0,1.0
2009-10-02,5.74,5.95,5.253,5.4,144600,5.74,5.95,5.253,5.4,144600,0.0,1.0
2009-10-05,6.01,6.03,5.75,5.79,195100,6.01,6.03,5.75,5.79,195100,0.0,1.0
2009-10-06,6.4,6.57,6.01,6.04,318500,6.4,6.57,6.01,6.04,318500,0.0,1.0
2009-10-07,6.19,6.35,6.16,6.35,119300,6.19,6.35,6.16,6.35,119300,0.0,1.0
2009-10-08,6.16,6.55,6.15,6.27,304100,6.16,6.55,6.15,6.27,304100,0.0,1.0
2009-10-09,6.42,6.45,6.1585,6.17,155600,6.42,6.45,6.1585,6.17,155600,0.0,1.0
2009-10-12,6.31,6.47,6.31,6.47,198800,6.31,6.47,6.31,6.47,198800,0.0,1.0
2009-10-13,6.3,6.4,6.25,6.32,144300,6.3,6.4,6.25,6.32,144300,0.0,1.0
2009-10-14,6.44,6.49,6.3501,6.4,191400,6.44,6.49,6.3501,6.4,191400,0.0,1.0
2009-10-15,6.37,6.48,6.25,6.39,98000,6.37,6.48,6.25,6.39,98000,0.0,1.0
2009-10-16,6.26,6.48,6.13,6.32,92800,6.26,6.48,6.13,6.32,92800,0.0,1.0
2009-10-19,6.37,6.44,6.25,6.32,55400,6.37,6.44,6.25,6.32,55400,0.0,1.0
2009-10-20,6.1,6.39,6.04,6.33,136600,6.1,6.39,6.04,6.33,136600,0.0,1.0
2009-10-21,5.69,6.26,5.66,6.06,235700,5.69,6.26,5.66,6.06,235700,0.0,1.0
2009-10-22,5.78,5.84,5.41,5.69,191300,5.78,5.84,5.41,5.69,191300,0.0,1.0
2009-10-23,5.3,5.845,5.2301,5.77,466700,5.3,5.845,5.2301,5.77,466700,0.0,1.0
2009-10-26,5.26,5.64,5.15,5.35,152200,5.26,5.64,5.15,5.35,152200,0.0,1.0
2009-10-27,5.56,5.57,5.27,5.27,109600,5.56,5.57,5.27,5.27,109600,0.0,1.0
2009-10-28,5.91,6.01,5.16,5.53,513300,5.91,6.01,5.16,5.53,513300,0.0,1.0
2009-10-29,6.16,6.29,5.9075,5.98,371000,6.16,6.29,5.9075,5.98,371000,0.0,1.0
2009-10-30,6.04,6.17,5.92,6.06,276600,6.04,6.17,5.92,6.06,276600,0.0,1.0
2009-11-02,6.05,6.13,5.87,6.08,288200,6.05,6.13,5.87,6.08,288200,0.0,1.0
2009-11-03,6.13,6.21,5.715,6.05,229600,6.13,6.21,5.715,6.05,229600,0.0,1.0
2009-11-04,5.98,6.19,5.88,6.16,178400,5.98,6.19,5.88,6.16,178400,0.0,1.0
2009-11-05,6.7,6.72,5.85,6.08,145700,6.7,6.72,5.85,6.08,145700,0.0,1.0
2009-11-06,6.62,6.8,6.4,6.59,104100,6.62,6.8,6.4,6.59,104100,0.0,1.0
2009-11-09,6.54,6.72,6.53,6.72,107600,6.54,6.72,6.53,6.72,107600,0.0,1.0
2009-11-10,6.39,6.54,6.25,6.48,173300,6.39,6.54,6.25,6.48,173300,0.0,1.0
2009-11-11,6.41,6.58,6.29,6.49,226500,6.41,6.58,6.29,6.49,226500,0.0,1.0
2009-11-12,6.05,6.61,6.0,6.39,191700,6.05,6.61,6.0,6.39,191700,0.0,1.0
2009-11-13,6.18,6.25,6.05,6.05,123100,6.18,6.25,6.05,6.05,123100,0.0,1.0
2009-11-16,6.45,6.59,6.16,6.28,127100,6.45,6.59,6.16,6.28,127100,0.0,1.0
2009-11-17,6.35,6.55,6.25,6.44,113000,6.35,6.55,6.25,6.44,113000,0.0,1.0
2009-11-18,6.38,6.42,6.35,6.37,137600,6.38,6.42,6.35,6.37,137600,0.0,1.0
2009-11-19,6.25,6.33,6.2,6.32,173000,6.25,6.33,6.2,6.32,173000,0.0,1.0
2009-11-20,6.24,6.46,6.14,6.22,144000,6.24,6.46,6.14,6.22,144000,0.0,1.0
2009-11-23,6.28,6.52,6.23,6.36,132200,6.28,6.52,6.23,6.36,132200,0.0,1.0
2009-11-24,6.3,6.45,6.16,6.27,152800,6.3,6.45,6.16,6.27,152800,0.0,1.0
2009-11-25,6.33,6.4,6.235,6.34,113000,6.33,6.4,6.235,6.34,113000,0.0,1.0
2009-11-27,5.97,6.26,5.97,6.04,52800,5.97,6.26,5.97,6.04,52800,0.0,1.0
2009-11-30,6.34,6.44,5.83,5.97,163500,6.34,6.44,5.83,5.97,163500,0.0,1.0
2009-12-01,6.48,6.6,6.39,6.45,356000,6.48,6.6,6.39,6.45,356000,0.0,1.0
2009-12-02,6.58,6.66,6.41,6.47,225800,6.58,6.66,6.41,6.47,225800,0.0,1.0
2009-12-03,6.64,6.719,6.51,6.6,192300,6.64,6.719,6.51,6.6,192300,0.0,1.0
2009-12-04,6.92,7.13,6.67,6.75,157600,6.92,7.13,6.67,6.75,157600,0.0,1.0
2009-12-07,7.04,7.15,6.91,6.95,176800,7.04,7.15,6.91,6.95,176800,0.0,1.0
2009-12-08,7.24,7.28,6.92,6.99,187300,7.24,7.28,6.92,6.99,187300,0.0,1.0
2009-12-09,7.29,7.35,7.15,7.26,428700,7.29,7.35,7.15,7.26,428700,0.0,1.0
2009-12-10,7.31,7.52,7.25,7.31,300700,7.31,7.52,7.25,7.31,300700,0.0,1.0
2009-12-11,7.28,7.46,7.16,7.35,77300,7.28,7.46,7.16,7.35,77300,0.0,1.0
2009-12-14,7.42,7.43,7.25,7.32,150000,7.42,7.43,7.25,7.32,150000,0.0,1.0
2009-12-15,7.05,7.41,7.05,7.37,213000,7.05,7.41,7.05,7.37,213000,0.0,1.0
2009-12-16,7.05,7.239,6.965,7.15,140200,7.05,7.239,6.965,7.15,140200,0.0,1.0
2009-12-17,6.94,7.04,6.85,7.0,78600,6.94,7.04,6.85,7.0,78600,0.0,1.0
2009-12-18,7.06,7.07,6.92,7.03,469900,7.06,7.07,6.92,7.03,469900,0.0,1.0
2009-12-21,7.18,7.265,7.02,7.11,80800,7.18,7.265,7.02,7.11,80800,0.0,1.0
2009-12-22,7.12,7.21,7.08,7.18,78000,7.12,7.21,7.08,7.18,78000,0.0,1.0
2009-12-23,7.22,7.28,7.1,7.17,49900,7.22,7.28,7.1,7.17,49900,0.0,1.0
2009-12-24,7.32,7.37,7.1953,7.25,19900,7.32,7.37,7.1953,7.25,19900,0.0,1.0
2009-12-28,7.18,7.34,7.07,7.34,26500,7.18,7.34,7.07,7.34,26500,0.0,1.0
2009-12-29,7.1,7.2,6.97,7.19,58300,7.1,7.2,6.97,7.19,58300,0.0,1.0
2009-12-30,7.2,7.29,7.0,7.07,115500,7.2,7.29,7.0,7.07,115500,0.0,1.0
2009-12-31,7.15,7.32,7.1,7.22,109900,7.15,7.32,7.1,7.22,109900,0.0,1.0
2010-01-04,7.4,7.56,7.25,7.33,173000,7.4,7.56,7.25,7.33,173000,0.0,1.0
2010-01-05,7.19,7.49,6.98,7.4,145000,7.19,7.49,6.98,7.4,145000,0.0,1.0
2010-01-06,7.04,7.43,7.0,7.19,129600,7.04,7.43,7.0,7.19,129600,0.0,1.0
2010-01-07,7.4,7.47,7.0,7.03,302700,7.4,7.47,7.0,7.03,302700,0.0,1.0
2010-01-08,7.41,7.42,7.24,7.36,139800,7.41,7.42,7.24,7.36,139800,0.0,1.0
2010-01-11,7.41,7.59,7.32,7.49,112500,7.41,7.59,7.32,7.49,112500,0.0,1.0
2010-01-12,7.2,7.44,7.16,7.41,84900,7.2,7.44,7.16,7.41,84900,0.0,1.0
2010-01-13,7.18,7.335,7.06,7.23,115500,7.18,7.335,7.06,7.23,115500,0.0,1.0
2010-01-14,7.16,7.34,6.97,7.16,161800,7.16,7.34,6.97,7.16,161800,0.0,1.0
2010-01-15,7.14,7.23,6.96,7.2,253500,7.14,7.23,6.96,7.2,253500,0.0,1.0
2010-01-19,7.25,7.34,7.0,7.18,172200,7.25,7.34,7.0,7.18,172200,0.0,1.0
2010-01-20,7.0,7.16,6.97,7.16,150100,7.0,7.16,6.97,7.16,150100,0.0,1.0
2010-01-21,7.0,7.19,6.92,7.04,272800,7.0,7.19,6.92,7.04,272800,0.0,1.0
2010-01-22,6.98,7.11,6.9502,7.01,190100,6.98,7.11,6.9502,7.01,190100,0.0,1.0
2010-01-25,6.98,7.1,6.911,7.1,164200,6.98,7.1,6.911,7.1,164200,0.0,1.0
2010-01-26,6.9,7.0,6.9,6.95,98700,6.9,7.0,6.9,6.95,98700,0.0,1.0
2010-01-27,7.13,7.4,6.83,6.9,241200,7.13,7.4,6.83,6.9,241200,0.0,1.0
2010-01-28,6.93,7.16,6.88,7.16,168000,6.93,7.16,6.88,7.16,168000,0.0,1.0
2010-01-29,6.98,7.17,6.88,6.96,242000,6.98,7.17,6.88,6.96,242000,0.0,1.0
2010-02-01,7.01,7.08,6.93,7.02,167300,7.01,7.08,6.93,7.02,167300,0.0,1.0
2010-02-02,7.01,7.08,6.9,7.0,152600,7.01,7.08,6.9,7.0,152600,0.0,1.0
2010-02-03,6.99,7.07,6.86,6.98,126700,6.99,7.07,6.86,6.98,126700,0.0,1.0
2010-02-04,6.78,6.945,6.73,6.91,176000,6.78,6.945,6.73,6.91,176000,0.0,1.0
2010-02-05,6.65,6.81,6.55,6.79,78200,6.65,6.81,6.55,6.79,78200,0.0,1.0
2010-02-08,6.57,6.72,6.51,6.63,75300,6.57,6.72,6.51,6.63,75300,0.0,1.0
2010-02-09,6.76,6.86,6.53,6.7,98900,6.76,6.86,6.53,6.7,98900,0.0,1.0
2010-02-10,6.67,6.86,6.57,6.7,115700,6.67,6.86,6.57,6.7,115700,0.0,1.0
2010-02-11,6.84,6.87,6.6,6.67,196300,6.84,6.87,6.6,6.67,196300,0.0,1.0
2010-02-12,6.99,7.02,6.74,6.74,157600,6.99,7.02,6.74,6.74,157600,0.0,1.0
2010-02-16,7.29,7.3,6.96,7.04,89500,7.29,7.3,6.96,7.04,89500,0.0,1.0
2010-02-17,7.28,7.3625,7.03,7.34,75000,7.28,7.3625,7.03,7.34,75000,0.0,1.0
2010-02-18,7.17,7.28,6.94,7.25,72600,7.17,7.28,6.94,7.25,72600,0.0,1.0
2010-02-19,7.34,7.49,7.135,7.16,103000,7.34,7.49,7.135,7.16,103000,0.0,1.0
2010-02-22,6.96,7.48,6.9,7.39,90800,6.96,7.48,6.9,7.39,90800,0.0,1.0
2010-02-23,6.84,7.01,6.75,6.95,98800,6.84,7.01,6.75,6.95,98800,0.0,1.0
2010-02-24,6.87,7.0,6.775,6.86,67400,6.87,7.0,6.775,6.86,67400,0.0,1.0
2010-02-25,6.8,6.86,6.75,6.79,183400,6.8,6.86,6.75,6.79,183400,0.0,1.0
2010-02-26,6.59,6.79,6.47,6.79,86200,6.59,6.79,6.47,6.79,86200,0.0,1.0
2010-03-01,7.03,7.04,6.63,6.63,101600,7.03,7.04,6.63,6.63,101600,0.0,1.0
2010-03-02,6.95,7.24,6.93,7.05,220900,6.95,7.24,6.93,7.05,220900,0.0,1.0
2010-03-03,6.89,7.08,6.78,6.99,92200,6.89,7.08,6.78,6.99,92200,0.0,1.0
2010-03-04,6.99,7.02,6.84,6.9,48800,6.99,7.02,6.84,6.9,48800,0.0,1.0
2010-03-05,6.98,7.03,6.93,7.03,450600,6.98,7.03,6.93,7.03,450600,0.0,1.0
2010-03-08,6.99,7.02,6.95,6.97,51000,6.99,7.02,6.95,6.97,51000,0.0,1.0
2010-03-09,7.0,7.02,6.86,6.94,71000,7.0,7.02,6.86,6.94,71000,0.0,1.0
2010-03-10,7.06,7.085,6.89,6.98,133700,7.06,7.085,6.89,6.98,133700,0.0,1.0
2010-03-11,7.25,7.29,6.84,6.98,86100,7.25,7.29,6.84,6.98,86100,0.0,1.0
2010-03-12,7.35,7.36,7.02,7.27,86100,7.35,7.36,7.02,7.27,86100,0.0,1.0
2010-03-15,7.34,7.39,7.3,7.31,42700,7.34,7.39,7.3,7.31,42700,0.0,1.0
2010-03-16,7.37,7.38,7.27,7.38,37200,7.37,7.38,7.27,7.38,37200,0.0,1.0
2010-03-17,7.57,7.64,7.16,7.39,56900,7.57,7.64,7.16,7.39,56900,0.0,1.0
2010-03-18,7.66,7.78,7.32,7.57,79200,7.66,7.78,7.32,7.57,79200,0.0,1.0
2010-03-19,7.4,7.76,7.21,7.72,257300,7.4,7.76,7.21,7.72,257300,0.0,1.0
2010-03-22,7.67,7.76,7.31,7.31,82900,7.67,7.76,7.31,7.31,82900,0.0,1.0
2010-03-23,7.84,7.87,7.7,7.7,203700,7.84,7.87,7.7,7.7,203700,0.0,1.0
2010-03-24,7.74,7.89,7.69,7.8,138700,7.74,7.89,7.69,7.8,138700,0.0,1.0
2010-03-25,7.5,7.83,7.46,7.68,86900,7.5,7.83,7.46,7.68,86900,0.0,1.0
2010-03-26,7.46,7.61,7.4375,7.53,61600,7.46,7.61,7.4375,7.53,61600,0.0,1.0
2010-03-29,7.26,7.6,7.21,7.49,93900,7.26,7.6,7.21,7.49,93900,0.0,1.0
2010-03-30,7.3,7.43,7.12,7.3,78100,7.3,7.43,7.12,7.3,78100,0.0,1.0
2010-03-31,7.13,7.67,7.13,7.23,220700,7.13,7.67,7.13,7.23,220700,0.0,1.0
2010-04-01,7.14,7.37,6.91,7.22,179300,7.14,7.37,6.91,7.22,179300,0.0,1.0
2010-04-05,7.75,7.75,7.18,7.2,135200,7.75,7.75,7.18,7.2,135200,0.0,1.0
2010-04-06,7.56,7.73,7.39,7.67,66700,7.56,7.73,7.39,7.67,66700,0.0,1.0
2010-04-07,7.41,7.6,7.25,7.53,135100,7.41,7.6,7.25,7.53,135100,0.0,1.0
2010-04-08,7.38,7.49,7.19,7.35,154000,7.38,7.49,7.19,7.35,154000,0.0,1.0
2010-04-09,7.07,7.35,6.98,7.35,127100,7.07,7.35,6.98,7.35,127100,0.0,1.0
2010-04-12,7.05,7.12,6.995,7.05,153000,7.05,7.12,6.995,7.05,153000,0.0,1.0
2010-04-13,7.11,7.11,6.995,7.06,31600,7.11,7.11,6.995,7.06,31600,0.0,1.0
2010-04-14,7.15,7.16,7.06,7.14,99300,7.15,7.16,7.06,7.14,99300,0.0,1.0
2010-04-15,7.22,7.25,7.1,7.12,37500,7.22,7.25,7.1,7.12,37500,0.0,1.0
2010-04-16,7.18,7.3025,7.1,7.21,146100,7.18,7.3025,7.1,7.21,146100,0.0,1.0
2010-04-19,7.11,7.22,6.82,7.12,85800,7.11,7.22,6.82,7.12,85800,0.0,1.0
2010-04-20,7.08,7.2,6.94,7.13,62300,7.08,7.2,6.94,7.13,62300,0.0,1.0
2010-04-21,7.08,7.17,6.98,7.07,233200,7.08,7.17,6.98,7.07,233200,0.0,1.0
2010-04-22,7.32,7.33,6.96,6.96,68800,7.32,7.33,6.96,6.96,68800,0.0,1.0
2010-04-23,7.21,7.33,7.01,7.33,154400,7.21,7.33,7.01,7.33,154400,0.0,1.0
2010-04-26,7.1,7.36,7.05,7.18,74900,7.1,7.36,7.05,7.18,74900,0.0,1.0
2010-04-27,7.06,7.21,7.0,7.05,224600,7.06,7.21,7.0,7.05,224600,0.0,1.0
2010-04-28,7.15,7.17,6.96,7.11,58200,7.15,7.17,6.96,7.11,58200,0.0,1.0
2010-04-29,7.39,7.46,7.02,7.2,154300,7.39,7.46,7.02,7.2,154300,0.0,1.0
2010-04-30,7.03,7.37,7.02,7.37,155400,7.03,7.37,7.02,7.37,155400,0.0,1.0
2010-05-03,7.06,7.09,7.0,7.04,98000,7.06,7.09,7.0,7.04,98000,0.0,1.0
2010-05-04,7.0,7.17,6.94,6.98,155800,7.0,7.17,6.94,6.98,155800,0.0,1.0
2010-05-05,6.67,7.0,6.65,6.93,193600,6.67,7.0,6.65,6.93,193600,0.0,1.0
2010-05-06,6.26,6.71,4.17,6.63,228800,6.26,6.71,4.17,6.63,228800,0.0,1.0
2010-05-07,5.95,6.45,5.9,6.26,285100,5.95,6.45,5.9,6.26,285100,0.0,1.0
2010-05-10,6.24,6.92,6.12,6.29,192200,6.24,6.92,6.12,6.29,192200,0.0,1.0
2010-05-11,6.24,6.355,6.03,6.13,111300,6.24,6.355,6.03,6.13,111300,0.0,1.0
2010-05-12,6.46,6.48,6.02,6.28,136200,6.46,6.48,6.02,6.28,136200,0.0,1.0
2010-05-13,6.4,6.43,6.28,6.4,93200,6.4,6.43,6.28,6.4,93200,0.0,1.0
2010-05-14,5.99,6.33,5.94,6.33,167700,5.99,6.33,5.94,6.33,167700,0.0,1.0
2010-05-17,5.96,6.05,5.8405,6.05,209000,5.96,6.05,5.8405,6.05,209000,0.0,1.0
2010-05-18,5.86,6.07,5.82,6.04,333100,5.86,6.07,5.82,6.04,333100,0.0,1.0
2010-05-19,5.83,5.9,5.6101,5.85,89700,5.83,5.9,5.6101,5.85,89700,0.0,1.0
2010-05-20,5.53,5.74,5.48,5.65,160400,5.53,5.74,5.48,5.65,160400,0.0,1.0
2010-05-21,5.51,5.57,5.21,5.42,343600,5.51,5.57,5.21,5.42,343600,0.0,1.0
2010-05-24,5.48,5.58,5.34,5.49,111000,5.48,5.58,5.34,5.49,111000,0.0,1.0
2010-05-25,5.28,5.42,5.16,5.33,105200,5.28,5.42,5.16,5.33,105200,0.0,1.0
2010-05-26,5.31,5.58,5.2,5.31,92600,5.31,5.58,5.2,5.31,92600,0.0,1.0
2010-05-27,5.65,5.67,5.28,5.46,92400,5.65,5.67,5.28,5.46,92400,0.0,1.0
2010-05-28,5.53,5.61,5.44,5.61,63500,5.53,5.61,5.44,5.61,63500,0.0,1.0
2010-06-01,5.26,5.54,5.125,5.46,191100,5.26,5.54,5.125,5.46,191100,0.0,1.0
2010-06-02,5.4,5.45,5.02,5.27,140200,5.4,5.45,5.02,5.27,140200,0.0,1.0
2010-06-03,5.44,5.55,5.2,5.38,60200,5.44,5.55,5.2,5.38,60200,0.0,1.0
2010-06-04,4.99,5.29,4.96,5.25,171800,4.99,5.29,4.96,5.25,171800,0.0,1.0
2010-06-07,4.91,5.11,4.91,5.01,151500,4.91,5.11,4.91,5.01,151500,0.0,1.0
2010-06-08,4.72,5.05,4.72,4.92,90900,4.72,5.05,4.72,4.92,90900,0.0,1.0
2010-06-09,4.77,4.92,4.65,4.79,122000,4.77,4.92,4.65,4.79,122000,0.0,1.0
2010-06-10,4.965,5.02,4.73,4.87,182100,4.965,5.02,4.73,4.87,182100,0.0,1.0
2010-06-11,5.15,5.16,4.88,4.88,103100,5.15,5.16,4.88,4.88,103100,0.0,1.0
2010-06-14,5.2,5.45,5.18,5.21,151800,5.2,5.45,5.18,5.21,151800,0.0,1.0
2010-06-15,5.55,5.6,5.16,5.28,105000,5.55,5.6,5.16,5.28,105000,0.0,1.0
2010-06-16,5.5,5.58,5.34,5.5,51500,5.5,5.58,5.34,5.5,51500,0.0,1.0
2010-06-17,5.55,5.57,5.31,5.52,48100,5.55,5.57,5.31,5.52,48100,0.0,1.0
2010-06-18,5.51,5.6,5.39,5.6,143400,5.51,5.6,5.39,5.6,143400,0.0,1.0
2010-06-21,5.33,5.65,5.2301,5.59,53800,5.33,5.65,5.2301,5.59,53800,0.0,1.0
2010-06-22,5.24,5.55,5.2,5.37,96600,5.24,5.55,5.2,5.37,96600,0.0,1.0
2010-06-23,5.15,5.25,5.06,5.25,303900,5.15,5.25,5.06,5.25,303900,0.0,1.0
2010-06-24,5.14,5.22,5.09,5.09,45400,5.14,5.22,5.09,5.09,45400,0.0,1.0
2010-06-25,5.29,5.4,5.1,5.16,267500,5.29,5.4,5.1,5.16,267500,0.0,1.0
2010-06-28,5.21,5.39,5.155,5.31,103000,5.21,5.39,5.155,5.31,103000,0.0,1.0
2010-06-29,4.9,5.19,4.81,5.09,180900,4.9,5.19,4.81,5.09,180900,0.0,1.0
2010-06-30,5.03,5.09,4.89,4.89,94900,5.03,5.09,4.89,4.89,94900,0.0,1.0
2010-07-01,4.97,5.13,4.88,5.01,82700,4.97,5.13,4.88,5.01,82700,0.0,1.0
2010-07-02,4.89,5.11,4.88,5.03,96300,4.89,5.11,4.88,5.03,96300,0.0,1.0
2010-07-06,4.83,5.12,4.79,5.0,94500,4.83,5.12,4.79,5.0,94500,0.0,1.0
2010-07-07,5.1,5.1,4.755,4.87,93000,5.1,5.1,4.755,4.87,93000,0.0,1.0
2010-07-08,5.2,5.23,5.04,5.17,57400,5.2,5.23,5.04,5.17,57400,0.0,1.0
2010-07-09,5.37,5.39,5.12,5.18,49500,5.37,5.39,5.12,5.18,49500,0.0,1.0
2010-07-12,5.18,5.43,5.14,5.36,63100,5.18,5.43,5.14,5.36,63100,0.0,1.0
2010-07-13,5.18,5.29,5.14,5.29,104000,5.18,5.29,5.14,5.29,104000,0.0,1.0
2010-07-14,5.01,5.18,5.01,5.14,67400,5.01,5.18,5.01,5.14,67400,0.0,1.0
2010-07-15,4.98,5.0875,4.88,5.01,125600,4.98,5.0875,4.88,5.01,125600,0.0,1.0
2010-07-16,4.43,4.98,4.39,4.92,472700,4.43,4.98,4.39,4.92,472700,0.0,1.0
2010-07-19,4.39,4.81,4.31,4.45,56000,4.39,4.81,4.31,4.45,56000,0.0,1.0
2010-07-20,4.34,4.36,4.22,4.31,86000,4.34,4.36,4.22,4.31,86000,0.0,1.0
2010-07-21,4.48,4.77,4.37,4.37,142500,4.48,4.77,4.37,4.37,142500,0.0,1.0
2010-07-22,4.85,4.89,4.55,4.55,78800,4.85,4.89,4.55,4.55,78800,0.0,1.0
2010-07-23,4.97,5.05,4.8,4.8,91600,4.97,5.05,4.8,4.8,91600,0.0,1.0
2010-07-26,5.05,5.09,4.85,4.97,98600,5.05,5.09,4.85,4.97,98600,0.0,1.0
2010-07-27,4.92,5.16,4.91,5.12,84800,4.92,5.16,4.91,5.12,84800,0.0,1.0
2010-07-28,4.7,4.92,4.68,4.92,50500,4.7,4.92,4.68,4.92,50500,0.0,1.0
2010-07-29,4.59,4.7985,4.55,4.74,65900,4.59,4.7985,4.55,4.74,65900,0.0,1.0
2010-07-30,4.83,4.95,4.49,4.49,133600,4.83,4.95,4.49,4.49,133600,0.0,1.0
2010-08-02,5.03,5.08,4.74,4.93,106000,5.03,5.08,4.74,4.93,106000,0.0,1.0
2010-08-03,5.42,5.5,4.9601,5.01,127200,5.42,5.5,4.9601,5.01,127200,0.0,1.0
2010-08-04,5.74,5.75,5.44,5.44,100100,5.74,5.75,5.44,5.44,100100,0.0,1.0
2010-08-05,5.28,5.66,5.27,5.66,54000,5.28,5.66,5.27,5.66,54000,0.0,1.0
2010-08-06,5.42,5.46,5.12,5.2,63300,5.42,5.46,5.12,5.2,63300,0.0,1.0
2010-08-09,5.58,5.6699,5.46,5.49,73500,5.58,5.6699,5.46,5.49,73500,0.0,1.0
2010-08-10,5.41,5.55,5.27,5.49,115800,5.41,5.55,5.27,5.49,115800,0.0,1.0
2010-08-11,5.44,5.5,5.27,5.27,118300,5.44,5.5,5.27,5.27,118300,0.0,1.0
2010-08-12,5.43,5.5,5.32,5.32,66000,5.43,5.5,5.32,5.32,66000,0.0,1.0
2010-08-13,5.09,5.45,5.05,5.39,90600,5.09,5.45,5.05,5.39,90600,0.0,1.0
2010-08-16,4.94,5.0948,4.85,5.04,44600,4.94,5.0948,4.85,5.04,44600,0.0,1.0
2010-08-17,4.95,5.12,4.9,5.02,62800,4.95,5.12,4.9,5.02,62800,0.0,1.0
2010-08-18,4.82,4.97,4.77,4.95,63600,4.82,4.97,4.77,4.95,63600,0.0,1.0
2010-08-19,4.6,4.8,4.49,4.78,144000,4.6,4.8,4.49,4.78,144000,0.0,1.0
2010-08-20,4.64,4.68,4.52,4.56,73000,4.64,4.68,4.52,4.56,73000,0.0,1.0
2010-08-23,4.65,4.79,4.6,4.67,112300,4.65,4.79,4.6,4.67,112300,0.0,1.0
2010-08-24,4.65,4.76,4.4,4.58,96500,4.65,4.76,4.4,4.58,96500,0.0,1.0
2010-08-25,4.75,4.78,4.57,4.63,45500,4.75,4.78,4.57,4.63,45500,0.0,1.0
2010-08-26,4.64,4.86,4.59,4.76,52900,4.64,4.86,4.59,4.76,52900,0.0,1.0
2010-08-27,4.48,4.72,4.38,4.72,206800,4.48,4.72,4.38,4.72,206800,0.0,1.0
2010-08-30,4.3,4.46,4.3,4.44,116500,4.3,4.46,4.3,4.44,116500,0.0,1.0
2010-08-31,4.37,4.44,4.18,4.31,60500,4.37,4.44,4.18,4.31,60500,0.0,1.0
2010-09-01,4.69,4.69,4.32,4.45,91400,4.69,4.69,4.32,4.45,91400,0.0,1.0
2010-09-02,4.76,4.76,4.41,4.64,75700,4.76,4.76,4.41,4.64,75700,0.0,1.0
2010-09-03,4.94,4.98,4.72,4.78,115300,4.94,4.98,4.72,4.78,115300,0.0,1.0
2010-09-07,4.68,4.93,4.6201,4.93,87000,4.68,4.93,4.6201,4.93,87000,0.0,1.0
2010-09-08,4.76,4.84,4.67,4.69,26600,4.76,4.84,4.67,4.69,26600,0.0,1.0
2010-09-09,4.91,4.92,4.68,4.84,55200,4.91,4.92,4.68,4.84,55200,0.0,1.0
2010-09-10,4.71,4.92,4.68,4.92,46000,4.71,4.92,4.68,4.92,46000,0.0,1.0
2010-09-13,4.94,4.97,4.66,4.77,84900,4.94,4.97,4.66,4.77,84900,0.0,1.0
2010-09-14,5.01,5.055,4.78,4.93,90200,5.01,5.055,4.78,4.93,90200,0.0,1.0
2010-09-15,5.06,5.1,4.99,5.0,153900,5.06,5.1,4.99,5.0,153900,0.0,1.0
2010-09-16,4.94,5.08,4.91,5.04,61200,4.94,5.08,4.91,5.04,61200,0.0,1.0
2010-09-17,4.96,5.07,4.76,5.02,210600,4.96,5.07,4.76,5.02,210600,0.0,1.0
2010-09-20,5.04,5.1,4.94,4.96,178100,5.04,5.1,4.94,4.96,178100,0.0,1.0
2010-09-21,4.97,5.13,4.95,5.02,144600,4.97,5.13,4.95,5.02,144600,0.0,1.0
2010-09-22,4.94,4.97,4.8,4.93,73000,4.94,4.97,4.8,4.93,73000,0.0,1.0
2010-09-23,4.7,4.9796,4.67,4.88,104000,4.7,4.9796,4.67,4.88,104000,0.0,1.0
2010-09-24,4.82,5.01,4.7,4.8,385800,4.82,5.01,4.7,4.8,385800,0.0,1.0
2010-09-27,4.88,4.94,4.69,4.83,145500,4.88,4.94,4.69,4.83,145500,0.0,1.0
2010-09-28,4.86,4.95,4.78,4.91,109500,4.86,4.95,4.78,4.91,109500,0.0,1.0
2010-09-29,4.95,4.99,4.72,4.82,111000,4.95,4.99,4.72,4.82,111000,0.0,1.0
2010-09-30,5.25,5.34,4.99,5.0,155900,5.25,5.34,4.99,5.0,155900,0.0,1.0
2010-10-01,5.41,5.46,5.06,5.31,85700,5.41,5.46,5.06,5.31,85700,0.0,1.0
2010-10-04,5.19,5.46,5.18,5.38,87000,5.19,5.46,5.18,5.38,87000,0.0,1.0
2010-10-05,5.39,5.49,5.18,5.27,109400,5.39,5.49,5.18,5.27,109400,0.0,1.0
2010-10-06,5.38,5.47,5.265,5.38,99500,5.38,5.47,5.265,5.38,99500,0.0,1.0
2010-10-07,5.31,5.44,5.26,5.44,46700,5.31,5.44,5.26,5.44,46700,0.0,1.0
2010-10-08,5.67,5.755,5.31,5.31,319200,5.67,5.755,5.31,5.31,319200,0.0,1.0
2010-10-11,5.59,5.77,5.53,5.68,52300,5.59,5.77,5.53,5.68,52300,0.0,1.0
2010-10-12,5.33,5.56,5.31,5.56,70000,5.33,5.56,5.31,5.56,70000,0.0,1.0
2010-10-13,5.59,5.65,5.27,5.35,91400,5.59,5.65,5.27,5.35,91400,0.0,1.0
2010-10-14,5.63,5.73,5.44,5.59,56400,5.63,5.73,5.44,5.59,56400,0.0,1.0
2010-10-15,5.7,6.0,5.69,5.72,136800,5.7,6.0,5.69,5.72,136800,0.0,1.0
2010-10-18,5.8,5.88,5.64,5.73,45100,5.8,5.88,5.64,5.73,45100,0.0,1.0
2010-10-19,5.5,5.76,5.45,5.68,81600,5.5,5.76,5.45,5.68,81600,0.0,1.0
2010-10-20,5.66,5.7,5.52,5.55,45700,5.66,5.7,5.52,5.55,45700,0.0,1.0
2010-10-21,5.74,5.83,5.52,5.71,94000,5.74,5.83,5.52,5.71,94000,0.0,1.0
2010-10-22,5.67,5.74,5.61,5.71,39700,5.67,5.74,5.61,5.71,39700,0.0,1.0
2010-10-25,5.6,5.76,5.56,5.69,84900,5.6,5.76,5.56,5.69,84900,0.0,1.0
2010-10-26,5.5,5.6,5.46,5.54,62500,5.5,5.6,5.46,5.54,62500,0.0,1.0
2010-10-27,5.4,5.47,5.21,5.44,84200,5.4,5.47,5.21,5.44,84200,0.0,1.0
2010-10-28,5.34,5.44,5.25,5.44,111900,5.34,5.44,5.25,5.44,111900,0.0,1.0
2010-10-29,5.65,5.99,5.25,5.32,220100,5.65,5.99,5.25,5.32,220100,0.0,1.0
2010-11-01,5.56,5.69,5.49,5.69,140800,5.56,5.69,5.49,5.69,140800,0.0,1.0
2010-11-02,5.83,5.84,5.64,5.65,202100,5.83,5.84,5.64,5.65,202100,0.0,1.0
2010-11-03,6.05,6.05,5.41,5.85,114100,6.05,6.05,5.41,5.85,114100,0.0,1.0
2010-11-04,6.47,6.49,6.12,6.14,165900,6.47,6.49,6.12,6.14,165900,0.0,1.0
2010-11-05,6.86,6.9299,6.39,6.49,168200,6.86,6.9299,6.39,6.49,168200,0.0,1.0
2010-11-08,7.0,7.04,6.82,6.82,141400,7.0,7.04,6.82,6.82,141400,0.0,1.0
2010-11-09,7.0,7.07,6.94,6.99,101000,7.0,7.07,6.94,6.99,101000,0.0,1.0
2010-11-10,7.14,7.18,6.94,7.0,203200,7.14,7.18,6.94,7.0,203200,0.0,1.0
2010-11-11,7.34,7.38,6.92,7.03,150100,7.34,7.38,6.92,7.03,150100,0.0,1.0
2010-11-12,7.26,7.5,7.16,7.24,347300,7.26,7.5,7.16,7.24,347300,0.0,1.0
2010-11-15,7.23,7.4,7.06,7.3,82400,7.23,7.4,7.06,7.3,82400,0.0,1.0
2010-11-16,7.02,7.25,6.94,7.15,218000,7.02,7.25,6.94,7.15,218000,0.0,1.0
2010-11-17,6.7,7.07,6.69,7.02,140600,6.7,7.07,6.69,7.02,140600,0.0,1.0
2010-11-18,6.94,7.01,6.65,6.8,63600,6.94,7.01,6.65,6.8,63600,0.0,1.0
2010-11-19,6.66,6.95,6.65,6.95,93400,6.66,6.95,6.65,6.95,93400,0.0,1.0
2010-11-22,6.46,6.64,6.38,6.61,108600,6.46,6.64,6.38,6.61,108600,0.0,1.0
2010-11-23,6.49,6.5,6.17,6.37,63500,6.49,6.5,6.17,6.37,63500,0.0,1.0
2010-11-24,7.14,7.16,6.58,6.58,161900,7.14,7.16,6.58,6.58,161900,0.0,1.0
2010-11-26,7.17,7.33,6.965,7.11,37100,7.17,7.33,6.965,7.11,37100,0.0,1.0
2010-11-29,7.07,7.12,6.89,7.09,91400,7.07,7.12,6.89,7.09,91400,0.0,1.0
2010-11-30,6.87,7.0,6.73,6.97,159900,6.87,7.0,6.73,6.97,159900,0.0,1.0
2010-12-01,7.0,7.3,6.9,7.04,207600,7.0,7.3,6.9,7.04,207600,0.0,1.0
2010-12-02,7.05,7.18,6.96,7.03,109600,7.05,7.18,6.96,7.03,109600,0.0,1.0
2010-12-03,7.24,7.3,6.92,7.02,148300,7.24,7.3,6.92,7.02,148300,0.0,1.0
2010-12-06,7.3,7.4,7.2,7.2,82500,7.3,7.4,7.2,7.2,82500,0.0,1.0
2010-12-07,7.43,7.59,7.39,7.39,126500,7.43,7.59,7.39,7.39,126500,0.0,1.0
2010-12-08,7.79,7.82,7.44,7.48,96900,7.79,7.82,7.44,7.48,96900,0.0,1.0
2010-12-09,7.97,8.07,7.86,7.87,208800,7.97,8.07,7.86,7.87,208800,0.0,1.0
2010-12-10,8.1,8.11,7.89,7.95,95800,8.1,8.11,7.89,7.95,95800,0.0,1.0
2010-12-13,8.418,8.48,8.1,8.12,147600,8.418,8.48,8.1,8.12,147600,0.0,1.0
2010-12-14,8.51,8.55,8.25,8.32,147500,8.51,8.55,8.25,8.32,147500,0.0,1.0
2010-12-15,8.47,8.57,8.33,8.5,372400,8.47,8.57,8.33,8.5,372400,0.0,1.0
2010-12-16,8.67,8.69,8.46,8.58,94000,8.67,8.69,8.46,8.58,94000,0.0,1.0
2010-12-17,8.63,8.74,8.44,8.7,594100,8.63,8.74,8.44,8.7,594100,0.0,1.0
2010-12-20,8.43,8.76,8.27,8.64,194900,8.43,8.76,8.27,8.64,194900,0.0,1.0
2010-12-21,8.65,8.72,8.45,8.5,155100,8.65,8.72,8.45,8.5,155100,0.0,1.0
2010-12-22,8.73,8.77,8.48,8.66,153900,8.73,8.77,8.48,8.66,153900,0.0,1.0
2010-12-23,8.73,8.76,8.51,8.71,46500,8.73,8.76,8.51,8.71,46500,0.0,1.0
2010-12-27,8.82,8.85,8.72,8.72,72800,8.82,8.85,8.72,8.72,72800,0.0,1.0
2010-12-28,8.62,8.83,8.61,8.71,35500,8.62,8.83,8.61,8.71,35500,0.0,1.0
2010-12-29,8.52,8.735,8.5,8.62,36100,8.52,8.735,8.5,8.62,36100,0.0,1.0
2010-12-30,8.47,8.62,8.275,8.47,65300,8.47,8.62,8.275,8.47,65300,0.0,1.0
2010-12-31,8.15,8.46,8.13,8.46,84900,8.15,8.46,8.13,8.46,84900,0.0,1.0
2011-01-03,8.51,8.6,8.18,8.25,138200,8.51,8.6,8.18,8.25,138200,0.0,1.0
2011-01-04,8.16,8.56,7.99,8.56,187100,8.16,8.56,7.99,8.56,187100,0.0,1.0
2011-01-05,8.4,8.43,8.02,8.12,117400,8.4,8.43,8.02,8.12,117400,0.0,1.0
2011-01-06,8.63,8.65,8.38,8.38,172700,8.63,8.65,8.38,8.38,172700,0.0,1.0
2011-01-07,8.71,8.786,8.59,8.63,242000,8.71,8.786,8.59,8.63,242000,0.0,1.0
2011-01-10,8.84,9.07,8.46,8.65,679700,8.84,9.07,8.46,8.65,679700,0.0,1.0
2011-01-11,8.69,8.95,8.56,8.89,150200,8.69,8.95,8.56,8.89,150200,0.0,1.0
2011-01-12,8.7,8.92,8.605,8.75,154900,8.7,8.92,8.605,8.75,154900,0.0,1.0
2011-01-13,8.6,8.92,8.57,8.66,57400,8.6,8.92,8.57,8.66,57400,0.0,1.0
2011-01-14,8.81,8.84,8.57,8.62,61900,8.81,8.84,8.57,8.62,61900,0.0,1.0
2011-01-18,8.89,8.9,8.58,8.75,47300,8.89,8.9,8.58,8.75,47300,0.0,1.0
2011-01-19,8.26,8.85,8.26,8.85,141200,8.26,8.85,8.26,8.85,141200,0.0,1.0
2011-01-20,7.9,8.36,7.9,8.14,123600,7.9,8.36,7.9,8.14,123600,0.0,1.0
2011-01-21,7.92,8.4799,7.82,8.06,180100,7.92,8.4799,7.82,8.06,180100,0.0,1.0
2011-01-24,8.01,8.12,7.93,7.95,70900,8.01,8.12,7.93,7.95,70900,0.0,1.0
2011-01-25,8.12,8.17,7.94,7.95,79600,8.12,8.17,7.94,7.95,79600,0.0,1.0
2011-01-26,8.28,8.4,7.95,8.17,87300,8.28,8.4,7.95,8.17,87300,0.0,1.0
2011-01-27,8.42,8.59,8.26,8.27,66400,8.42,8.59,8.26,8.27,66400,0.0,1.0
2011-01-28,7.77,8.42,7.77,8.39,136200,7.77,8.42,7.77,8.39,136200,0.0,1.0
2011-01-31,7.9,8.08,7.79,7.82,99700,7.9,8.08,7.79,7.82,99700,0.0,1.0
2011-02-01,8.31,8.36,7.79,7.97,150300,8.31,8.36,7.79,7.97,150300,0.0,1.0
2011-02-02,8.52,8.82,8.245,8.25,134900,8.52,8.82,8.245,8.25,134900,0.0,1.0
2011-02-03,8.53,8.71,8.37,8.48,104400,8.53,8.71,8.37,8.48,104400,0.0,1.0
2011-02-04,8.6,8.7,8.45,8.5,93200,8.6,8.7,8.45,8.5,93200,0.0,1.0
2011-02-07,8.85,8.96,8.52,8.59,114100,8.85,8.96,8.52,8.59,114100,0.0,1.0
2011-02-08,8.97,9.14,8.61,8.8,508100,8.97,9.14,8.61,8.8,508100,0.0,1.0
2011-02-09,8.97,9.07,8.77,8.88,93100,8.97,9.07,8.77,8.88,93100,0.0,1.0
2011-02-10,9.02,9.1,8.82,8.89,145800,9.02,9.1,8.82,8.89,145800,0.0,1.0
2011-02-11,9.12,9.14,8.86,8.95,825000,9.12,9.14,8.86,8.95,825000,0.0,1.0
2011-02-14,8.98,9.2,8.97,9.14,115200,8.98,9.2,8.97,9.14,115200,0.0,1.0
2011-02-15,8.64,9.0,8.585,8.94,207500,8.64,9.0,8.585,8.94,207500,0.0,1.0
2011-02-16,8.78,8.88,8.62,8.68,75500,8.78,8.88,8.62,8.68,75500,0.0,1.0
2011-02-17,8.89,9.05,8.67,8.75,110300,8.89,9.05,8.67,8.75,110300,0.0,1.0
2011-02-18,10.41,10.65,9.25,9.28,1172800,10.41,10.65,9.25,9.28,1172800,0.0,1.0
2011-02-22,10.34,10.61,10.14,10.31,372200,10.34,10.61,10.14,10.31,372200,0.0,1.0
2011-02-23,9.99,10.36,9.75,10.36,317000,9.99,10.36,9.75,10.36,317000,0.0,1.0
2011-02-24,10.06,10.22,9.78,9.99,206400,10.06,10.22,9.78,9.99,206400,0.0,1.0
2011-02-25,10.51,10.52,9.9,10.09,119500,10.51,10.52,9.9,10.09,119500,0.0,1.0
2011-02-28,10.5,10.87,10.25,10.64,139000,10.5,10.87,10.25,10.64,139000,0.0,1.0
2011-03-01,10.33,10.65,10.2725,10.52,135700,10.33,10.65,10.2725,10.52,135700,0.0,1.0
2011-03-02,10.39,10.39,10.08,10.29,61000,10.39,10.39,10.08,10.29,61000,0.0,1.0
2011-03-03,10.62,10.6988,10.48,10.52,96200,10.62,10.6988,10.48,10.52,96200,0.0,1.0
2011-03-04,10.29,10.6,10.16,10.6,113500,10.29,10.6,10.16,10.6,113500,0.0,1.0
2011-03-07,9.91,10.34,9.69,10.34,122900,9.91,10.34,9.69,10.34,122900,0.0,1.0
2011-03-08,10.03,10.2375,9.7,9.92,168300,10.03,10.2375,9.7,9.92,168300,0.0,1.0
2011-03-09,9.97,10.06,9.82,10.03,103400,9.97,10.06,9.82,10.03,103400,0.0,1.0
2011-03-10,9.7,10.04,9.63,9.77,246000,9.7,10.04,9.63,9.77,246000,0.0,1.0
2011-03-11,9.62,9.99,9.55,9.66,146500,9.62,9.99,9.55,9.66,146500,0.0,1.0
2011-03-14,9.24,9.51,9.17,9.45,100600,9.24,9.51,9.17,9.45,100600,0.0,1.0
2011-03-15,9.25,9.35,8.89,8.94,185600,9.25,9.35,8.89,8.94,185600,0.0,1.0
2011-03-16,8.92,9.3,8.9,9.21,179600,8.92,9.3,8.9,9.21,179600,0.0,1.0
2011-03-17,8.88,9.23,8.88,9.17,76400,8.88,9.23,8.88,9.17,76400,0.0,1.0
2011-03-18,9.07,9.09,8.91,9.0,242300,9.07,9.09,8.91,9.0,242300,0.0,1.0
2011-03-21,9.78,9.81,9.1,9.19,126600,9.78,9.81,9.1,9.19,126600,0.0,1.0
2011-03-22,9.39,9.99,9.39,9.82,142200,9.39,9.99,9.39,9.82,142200,0.0,1.0
2011-03-23,9.19,9.46,9.12,9.38,145900,9.19,9.46,9.12,9.38,145900,0.0,1.0
2011-03-24,9.14,9.45,9.11,9.3,215100,9.14,9.45,9.11,9.3,215100,0.0,1.0
2011-03-25,8.92,9.31,8.87,9.24,219900,8.92,9.31,8.87,9.24,219900,0.0,1.0
2011-03-28,8.81,9.04,8.79,8.95,81600,8.81,9.04,8.79,8.95,81600,0.0,1.0
2011-03-29,9.0,9.01,8.76,8.79,108000,9.0,9.01,8.76,8.79,108000,0.0,1.0
2011-03-30,9.4,9.46,8.9899,9.06,89100,9.4,9.46,8.9899,9.06,89100,0.0,1.0
2011-03-31,9.46,9.52,9.3001,9.34,115300,9.46,9.52,9.3001,9.34,115300,0.0,1.0
2011-04-01,9.9895,10.47,9.55,9.56,289600,9.9895,10.47,9.55,9.56,289600,0.0,1.0
2011-04-04,10.09,10.29,10.01,10.06,294700,10.09,10.29,10.01,10.06,294700,0.0,1.0
2011-04-05,9.87,10.07,9.79,10.04,207500,9.87,10.07,9.79,10.04,207500,0.0,1.0
2011-04-06,10.02,10.17,9.73,9.91,106800,10.02,10.17,9.73,9.91,106800,0.0,1.0
2011-04-07,9.92,10.11,9.89,10.02,103200,9.92,10.11,9.89,10.02,103200,0.0,1.0
2011-04-08,9.64,10.02,9.5,10.02,111600,9.64,10.02,9.5,10.02,111600,0.0,1.0
2011-04-11,9.37,9.69,9.3,9.63,102800,9.37,9.69,9.3,9.63,102800,0.0,1.0
2011-04-12,8.82,9.25,8.82,9.25,381700,8.82,9.25,8.82,9.25,381700,0.0,1.0
2011-04-13,8.8,9.03,8.8,8.89,178800,8.8,9.03,8.8,8.89,178800,0.0,1.0
2011-04-14,8.93,8.97,8.63,8.67,80400,8.93,8.97,8.63,8.67,80400,0.0,1.0
2011-04-15,8.94,8.99,8.75,8.99,173600,8.94,8.99,8.75,8.99,173600,0.0,1.0
2011-04-18,8.2,8.71,8.06,8.71,292700,8.2,8.71,8.06,8.71,292700,0.0,1.0
2011-04-19,9.01,9.14,8.25,8.27,326100,9.01,9.14,8.25,8.27,326100,0.0,1.0
2011-04-20,9.39,9.4696,9.02,9.23,274600,9.39,9.4696,9.02,9.23,274600,0.0,1.0
2011-04-21,9.21,9.52,9.09,9.52,93600,9.21,9.52,9.09,9.52,93600,0.0,1.0
2011-04-25,8.95,9.4,8.87,9.16,131900,8.95,9.4,8.87,9.16,131900,0.0,1.0
2011-04-26,9.08,9.14,8.8,9.01,300400,9.08,9.14,8.8,9.01,300400,0.0,1.0
2011-04-27,9.13,9.26,8.81,9.05,118000,9.13,9.26,8.81,9.05,118000,0.0,1.0
2011-04-28,9.21,9.21,8.906,9.08,84000,9.21,9.21,8.906,9.08,84000,0.0,1.0
2011-04-29,10.99,11.67,10.24,10.59,746000,10.99,11.67,10.24,10.59,746000,0.0,1.0
2011-05-02,10.84,11.2,10.75,11.08,318800,10.84,11.2,10.75,11.08,318800,0.0,1.0
2011-05-03,10.64,11.0,10.55,10.76,245000,10.64,11.0,10.55,10.76,245000,0.0,1.0
2011-05-04,10.67,10.89,10.54,10.72,177900,10.67,10.89,10.54,10.72,177900,0.0,1.0
2011-05-05,10.44,11.02,10.39,10.57,160800,10.44,11.02,10.39,10.57,160800,0.0,1.0
2011-05-06,10.36,10.78,10.25,10.64,105000,10.36,10.78,10.25,10.64,105000,0.0,1.0
2011-05-09,11.02,11.069,10.3,10.31,183000,11.02,11.069,10.3,10.31,183000,0.0,1.0
2011-05-10,11.1,11.42,10.9,11.11,213900,11.1,11.42,10.9,11.11,213900,0.0,1.0
2011-05-11,10.54,11.01,10.47,11.01,218000,10.54,11.01,10.47,11.01,218000,0.0,1.0
2011-05-12,10.93,10.93,10.2,10.5,169500,10.93,10.93,10.2,10.5,169500,0.0,1.0
2011-05-13,10.62,10.9,10.54,10.9,135000,10.62,10.9,10.54,10.9,135000,0.0,1.0
2011-05-16,10.1705,10.69,10.17,10.5,132900,10.1705,10.69,10.17,10.5,132900,0.0,1.0
2011-05-17,10.21,10.31,10.04,10.05,157100,10.21,10.31,10.04,10.05,157100,0.0,1.0
2011-05-18,10.26,10.3,9.98,10.25,174500,10.26,10.3,9.98,10.25,174500,0.0,1.0
2011-05-19,10.24,10.41,9.94,10.38,121000,10.24,10.41,9.94,10.38,121000,0.0,1.0
2011-05-20,10.09,10.24,9.93,10.15,149200,10.09,10.24,9.93,10.15,149200,0.0,1.0
2011-05-23,9.75,10.08,9.75,9.82,160200,9.75,10.08,9.75,9.82,160200,0.0,1.0
2011-05-24,9.55,9.86,9.38,9.83,161600,9.55,9.86,9.38,9.83,161600,0.0,1.0
2011-05-25,9.74,9.87,9.5,9.5,238900,9.74,9.87,9.5,9.5,238900,0.0,1.0
2011-05-26,10.44,10.54,9.85,10.0,282100,10.44,10.54,9.85,10.0,282100,0.0,1.0
2011-05-27,10.95,11.0755,10.46,10.51,261200,10.95,11.0755,10.46,10.51,261200,0.0,1.0
2011-05-31,11.17,11.35,10.721,11.2,503100,11.17,11.35,10.721,11.2,503100,0.0,1.0
2011-06-01,10.51,11.25,10.35,11.2,570500,10.51,11.25,10.35,11.2,570500,0.0,1.0
2011-06-02,10.68,10.83,10.4001,10.52,127100,10.68,10.83,10.4001,10.52,127100,0.0,1.0
2011-06-03,9.98,10.49,9.98,10.42,165000,9.98,10.49,9.98,10.42,165000,0.0,1.0
2011-06-06,9.66,10.12,9.64,9.77,175500,9.66,10.12,9.64,9.77,175500,0.0,1.0
2011-06-07,9.66,9.9,9.56,9.76,105800,9.66,9.9,9.56,9.76,105800,0.0,1.0
2011-06-08,9.48,9.8,9.29,9.58,223500,9.48,9.8,9.29,9.58,223500,0.0,1.0
2011-06-09,9.32,9.5,9.14,9.5,187000,9.32,9.5,9.14,9.5,187000,0.0,1.0
2011-06-10,9.32,9.52,9.13,9.23,145700,9.32,9.52,9.13,9.23,145700,0.0,1.0
2011-06-13,9.22,9.49,9.19,9.37,94800,9.22,9.49,9.19,9.37,94800,0.0,1.0
2011-06-14,9.68,9.78,9.27,9.4,147100,9.68,9.78,9.27,9.4,147100,0.0,1.0
2011-06-15,9.08,9.56,9.06,9.56,238000,9.08,9.56,9.06,9.56,238000,0.0,1.0
2011-06-16,9.17,9.47,9.005,9.12,108000,9.17,9.47,9.005,9.12,108000,0.0,1.0
2011-06-17,9.31,9.48,9.08,9.26,209500,9.31,9.48,9.08,9.26,209500,0.0,1.0
2011-06-20,9.45,9.62,9.31,9.31,65700,9.45,9.62,9.31,9.31,65700,0.0,1.0
2011-06-21,9.57,9.86,9.39,9.59,133400,9.57,9.86,9.39,9.59,133400,0.0,1.0
2011-06-22,9.43,9.84,9.37,9.47,131500,9.43,9.84,9.37,9.47,131500,0.0,1.0
2011-06-23,9.38,9.43,9.05,9.23,104300,9.38,9.43,9.05,9.23,104300,0.0,1.0
2011-06-24,9.25,9.421,9.07,9.4,220200,9.25,9.421,9.07,9.4,220200,0.0,1.0
2011-06-27,9.75,9.8,9.1,9.27,166500,9.75,9.8,9.1,9.27,166500,0.0,1.0
2011-06-28,9.62,9.8,9.56,9.8,132500,9.62,9.8,9.56,9.8,132500,0.0,1.0
2011-06-29,9.46,9.67,9.3,9.67,217200,9.46,9.67,9.3,9.67,217200,0.0,1.0
2011-06-30,9.83,9.86,9.35,9.51,137000,9.83,9.86,9.35,9.51,137000,0.0,1.0
2011-07-01,10.28,10.36,9.63,9.83,160200,10.28,10.36,9.63,9.83,160200,0.0,1.0
2011-07-05,10.61,10.63,9.8,10.32,120100,10.61,10.63,9.8,10.32,120100,0.0,1.0
2011-07-06,10.59,10.77,10.41,10.56,94900,10.59,10.77,10.41,10.56,94900,0.0,1.0
2011-07-07,10.79,10.94,10.67,10.78,107500,10.79,10.94,10.67,10.78,107500,0.0,1.0
2011-07-08,10.42,10.61,10.14,10.5,101200,10.42,10.61,10.14,10.5,101200,0.0,1.0
2011-07-11,9.98,10.3,9.86,10.19,213300,9.98,10.3,9.86,10.19,213300,0.0,1.0
2011-07-12,10.05,10.34,9.8,9.93,82200,10.05,10.34,9.8,9.93,82200,0.0,1.0
2011-07-13,10.09,10.36,9.89,10.12,103900,10.09,10.36,9.89,10.12,103900,0.0,1.0
2011-07-14,9.65,10.13,9.59,10.09,320200,9.65,10.13,9.59,10.09,320200,0.0,1.0
2011-07-15,9.69,10.07,9.65,9.68,279700,9.69,10.07,9.65,9.68,279700,0.0,1.0
2011-07-18,9.71,9.79,9.5,9.63,70300,9.71,9.79,9.5,9.63,70300,0.0,1.0
2011-07-19,9.85,10.0,9.6015,9.83,111100,9.85,10.0,9.6015,9.83,111100,0.0,1.0
2011-07-20,9.61,9.87,9.6,9.87,181500,9.61,9.87,9.6,9.87,181500,0.0,1.0
2011-07-21,10.66,10.79,9.82,9.85,544300,10.66,10.79,9.82,9.85,544300,0.0,1.0
2011-07-22,10.91,11.25,10.43,10.66,375400,10.91,11.25,10.43,10.66,375400,0.0,1.0
2011-07-25,10.87,11.16,10.42,10.71,139900,10.87,11.16,10.42,10.71,139900,0.0,1.0
2011-07-26,10.75,10.97,10.59,10.9,199800,10.75,10.97,10.59,10.9,199800,0.0,1.0
2011-07-27,10.24,10.67,10.06,10.67,256900,10.24,10.67,10.06,10.67,256900,0.0,1.0
2011-07-28,10.32,10.38,10.1,10.27,135400,10.32,10.38,10.1,10.27,135400,0.0,1.0
2011-07-29,10.2,10.46,10.05,10.05,138000,10.2,10.46,10.05,10.05,138000,0.0,1.0
2011-08-01,10.15,10.59,9.97,10.36,178700,10.15,10.59,9.97,10.36,178700,0.0,1.0
2011-08-02,9.79,10.13,9.626,10.0,270300,9.79,10.13,9.626,10.0,270300,0.0,1.0
2011-08-03,10.09,10.11,9.51,9.9,306300,10.09,10.11,9.51,9.9,306300,0.0,1.0
2011-08-04,10.02,11.0,10.0,10.9,686900,10.02,11.0,10.0,10.9,686900,0.0,1.0
2011-08-05,9.77,10.58,8.97,10.27,411200,9.77,10.58,8.97,10.27,411200,0.0,1.0
2011-08-08,8.46,9.6193,8.45,9.23,397000,8.46,9.6193,8.45,9.23,397000,0.0,1.0
2011-08-09,8.8,9.03,7.55,8.84,350300,8.8,9.03,7.55,8.84,350300,0.0,1.0
2011-08-10,8.17,8.71,8.12,8.39,190400,8.17,8.71,8.12,8.39,190400,0.0,1.0
2011-08-11,8.47,8.76,8.06,8.23,318900,8.47,8.76,8.06,8.23,318900,0.0,1.0
2011-08-12,8.28,8.6,8.0636,8.6,176900,8.28,8.6,8.0636,8.6,176900,0.0,1.0
2011-08-15,8.32,8.84,8.2,8.43,253200,8.32,8.84,8.2,8.43,253200,0.0,1.0
2011-08-16,8.41,8.54,8.09,8.15,307600,8.41,8.54,8.09,8.15,307600,0.0,1.0
2011-08-17,8.38,8.58,8.26,8.46,143100,8.38,8.58,8.26,8.46,143100,0.0,1.0
2011-08-18,7.66,7.98,7.46,7.98,240300,7.66,7.98,7.46,7.98,240300,0.0,1.0
2011-08-19,7.31,7.66,6.98,7.38,205400,7.31,7.66,6.98,7.38,205400,0.0,1.0
2011-08-22,6.95,7.51,6.87,7.51,228500,6.95,7.51,6.87,7.51,228500,0.0,1.0
2011-08-23,7.38,7.53,6.87,6.98,374700,7.38,7.53,6.87,6.98,374700,0.0,1.0
2011-08-24,7.56,7.59,7.32,7.38,128000,7.56,7.59,7.32,7.38,128000,0.0,1.0
2011-08-25,7.03,7.69,6.99,7.69,178200,7.03,7.69,6.99,7.69,178200,0.0,1.0
2011-08-26,7.36,7.39,6.92,6.99,157800,7.36,7.39,6.92,6.99,157800,0.0,1.0
2011-08-29,7.39,7.5,7.3,7.5,340800,7.39,7.5,7.3,7.5,340800,0.0,1.0
2011-08-30,7.29,7.39,7.12,7.31,377100,7.29,7.39,7.12,7.31,377100,0.0,1.0
2011-08-31,7.6,7.71,7.3508,7.36,274900,7.6,7.71,7.3508,7.36,274900,0.0,1.0
2011-09-01,7.18,7.71,7.11,7.62,187400,7.18,7.71,7.11,7.62,187400,0.0,1.0
2011-09-02,6.88,7.07,6.86,7.03,285600,6.88,7.07,6.86,7.03,285600,0.0,1.0
2011-09-06,6.75,7.24,6.4103,6.56,190600,6.75,7.24,6.4103,6.56,190600,0.0,1.0
2011-09-07,7.11,7.17,6.8,6.91,300600,7.11,7.17,6.8,6.91,300600,0.0,1.0
2011-09-08,6.94,7.05,6.8,7.04,230800,6.94,7.05,6.8,7.04,230800,0.0,1.0
2011-09-09,6.72,6.91,6.62,6.82,237100,6.72,6.91,6.62,6.82,237100,0.0,1.0
2011-09-12,6.91,6.98,6.55,6.84,154800,6.91,6.98,6.55,6.84,154800,0.0,1.0
2011-09-13,7.25,7.3,6.92,6.97,240600,7.25,7.3,6.92,6.97,240600,0.0,1.0
2011-09-14,7.39,7.52,7.02,7.34,229800,7.39,7.52,7.02,7.34,229800,0.0,1.0
2011-09-15,7.54,7.54,7.235,7.51,99700,7.54,7.54,7.235,7.51,99700,0.0,1.0
2011-09-16,7.6,7.6396,7.43,7.61,191500,7.6,7.6396,7.43,7.61,191500,0.0,1.0
2011-09-19,7.43,7.55,7.2,7.38,141900,7.43,7.55,7.2,7.38,141900,0.0,1.0
2011-09-20,7.17,7.47,7.17,7.44,176600,7.17,7.47,7.17,7.44,176600,0.0,1.0
2011-09-21,6.79,7.3,6.76,7.18,119900,6.79,7.3,6.76,7.18,119900,0.0,1.0
2011-09-22,6.76,6.83,6.27,6.5,346800,6.76,6.83,6.27,6.5,346800,0.0,1.0
2011-09-23,7.01,7.03,6.67,6.76,212900,7.01,7.03,6.67,6.76,212900,0.0,1.0
2011-09-26,7.17,7.32,6.79,7.12,284700,7.17,7.32,6.79,7.12,284700,0.0,1.0
2011-09-27,7.37,7.52,7.13,7.4,195900,7.37,7.52,7.13,7.4,195900,0.0,1.0
2011-09-28,6.94,7.48,6.89,7.34,257200,6.94,7.48,6.89,7.34,257200,0.0,1.0
2011-09-29,7.2,7.38,6.91,7.17,237300,7.2,7.38,6.91,7.17,237300,0.0,1.0
2011-09-30,7.07,7.31,6.83,7.03,174200,7.07,7.31,6.83,7.03,174200,0.0,1.0
2011-10-03,6.75,7.28,6.75,6.96,321000,6.75,7.28,6.75,6.96,321000,0.0,1.0
2011-10-04,7.95,8.01,6.68,6.68,371400,7.95,8.01,6.68,6.68,371400,0.0,1.0
2011-10-05,8.64,8.81,7.65,7.92,549500,8.64,8.81,7.65,7.92,549500,0.0,1.0
2011-10-06,8.34,8.5,8.12,8.5,306400,8.34,8.5,8.12,8.5,306400,0.0,1.0
2011-10-07,8.34,8.68,8.24,8.41,259800,8.34,8.68,8.24,8.41,259800,0.0,1.0
2011-10-10,8.86,8.87,8.41,8.59,153100,8.86,8.87,8.41,8.59,153100,0.0,1.0
2011-10-11,8.84,8.98,8.37,8.72,202100,8.84,8.98,8.37,8.72,202100,0.0,1.0
2011-10-12,8.88,9.05,8.73,8.95,228400,8.88,9.05,8.73,8.95,228400,0.0,1.0
2011-10-13,8.93,9.0,8.735,8.8,209400,8.93,9.0,8.735,8.8,209400,0.0,1.0
2011-10-14,9.35,9.47,8.94,9.11,206200,9.35,9.47,8.94,9.11,206200,0.0,1.0
2011-10-17,9.17,9.28,8.9275,9.24,202900,9.17,9.28,8.9275,9.24,202900,0.0,1.0
2011-10-18,9.51,9.72,9.05,9.31,282600,9.51,9.72,9.05,9.31,282600,0.0,1.0
2011-10-19,9.69,9.87,9.376,9.57,381600,9.69,9.87,9.376,9.57,381600,0.0,1.0
2011-10-20,9.47,9.86,9.16,9.72,214900,9.47,9.86,9.16,9.72,214900,0.0,1.0
2011-10-21,9.83,9.99,9.49,9.69,194100,9.83,9.99,9.49,9.69,194100,0.0,1.0
2011-10-24,10.5,10.52,9.7201,9.89,169900,10.5,10.52,9.7201,9.89,169900,0.0,1.0
2011-10-25,9.97,10.43,9.82,10.43,230500,9.97,10.43,9.82,10.43,230500,0.0,1.0
2011-10-26,10.31,10.32,9.66,10.14,251600,10.31,10.32,9.66,10.14,251600,0.0,1.0
2011-10-27,10.91,11.02,10.27,10.5,383600,10.91,11.02,10.27,10.5,383600,0.0,1.0
2011-10-28,10.88,11.9,10.8,11.72,379000,10.88,11.9,10.8,11.72,379000,0.0,1.0
2011-10-31,10.75,11.21,10.53,10.61,216700,10.75,11.21,10.53,10.61,216700,0.0,1.0
2011-11-01,10.06,10.74,9.69,10.2,244200,10.06,10.74,9.69,10.2,244200,0.0,1.0
2011-11-02,10.31,10.5,9.87,10.3,229900,10.31,10.5,9.87,10.3,229900,0.0,1.0
2011-11-03,10.69,10.76,10.12,10.49,191300,10.69,10.76,10.12,10.49,191300,0.0,1.0
2011-11-04,10.56,10.58,10.19,10.54,170200,10.56,10.58,10.19,10.54,170200,0.0,1.0
2011-11-07,10.63,10.67,10.05,10.45,218400,10.63,10.67,10.05,10.45,218400,0.0,1.0
2011-11-08,10.97,11.02,10.39,10.74,196600,10.97,11.02,10.39,10.74,196600,0.0,1.0
2011-11-09,10.36,10.66,10.32,10.57,303900,10.36,10.66,10.32,10.57,303900,0.0,1.0
2011-11-10,10.81,10.88,10.19,10.56,280700,10.81,10.88,10.19,10.56,280700,0.0,1.0
2011-11-11,10.99,11.1025,10.87,11.0,262900,10.99,11.1025,10.87,11.0,262900,0.0,1.0
2011-11-14,10.86,11.05,10.73,10.92,144900,10.86,11.05,10.73,10.92,144900,0.0,1.0
2011-11-15,10.98,11.03,10.62,10.78,155900,10.98,11.03,10.62,10.78,155900,0.0,1.0
2011-11-16,10.56,11.05,10.5,10.8,252900,10.56,11.05,10.5,10.8,252900,0.0,1.0
2011-11-17,10.39,10.67,10.155,10.56,172600,10.39,10.67,10.155,10.56,172600,0.0,1.0
2011-11-18,10.75,10.93,10.382,10.46,212400,10.75,10.93,10.382,10.46,212400,0.0,1.0
2011-11-21,10.37,10.59,10.0,10.46,207400,10.37,10.59,10.0,10.46,207400,0.0,1.0
2011-11-22,10.48,10.7,10.33,10.33,137500,10.48,10.7,10.33,10.33,137500,0.0,1.0
2011-11-23,9.94,10.4,9.92,10.35,182100,9.94,10.4,9.92,10.35,182100,0.0,1.0
2011-11-25,9.35,10.05,9.34,9.87,83400,9.35,10.05,9.34,9.87,83400,0.0,1.0
2011-11-28,10.06,10.07,9.56,9.77,257100,10.06,10.07,9.56,9.77,257100,0.0,1.0
2011-11-29,9.88,10.09,9.69,10.07,143200,9.88,10.09,9.69,10.07,143200,0.0,1.0
2011-11-30,10.42,10.93,10.1,10.44,1429200,10.42,10.93,10.1,10.44,1429200,0.0,1.0
2011-12-01,10.01,10.4,9.97,10.31,300900,10.01,10.4,9.97,10.31,300900,0.0,1.0
2011-12-02,10.34,10.62,10.18,10.25,164500,10.34,10.62,10.18,10.25,164500,0.0,1.0
2011-12-05,10.6,10.72,10.41,10.64,242800,10.6,10.72,10.41,10.64,242800,0.0,1.0
2011-12-06,10.66,10.77,10.45,10.63,203100,10.66,10.77,10.45,10.63,203100,0.0,1.0
2011-12-07,10.46,10.77,10.18,10.55,238300,10.46,10.77,10.18,10.55,238300,0.0,1.0
2011-12-08,10.13,10.36,10.06,10.3,200600,10.13,10.36,10.06,10.3,200600,0.0,1.0
2011-12-09,10.62,10.69,10.11,10.17,161500,10.62,10.69,10.11,10.17,161500,0.0,1.0
2011-12-12,10.54,10.57,10.05,10.39,156100,10.54,10.57,10.05,10.39,156100,0.0,1.0
2011-12-13,10.63,10.9,10.53,10.68,219700,10.63,10.9,10.53,10.68,219700,0.0,1.0
2011-12-14,10.3,10.62,10.12,10.47,210100,10.3,10.62,10.12,10.47,210100,0.0,1.0
2011-12-15,10.37,10.63,10.31,10.52,197600,10.37,10.63,10.31,10.52,197600,0.0,1.0
2011-12-16,10.35,10.76,10.28,10.5,425300,10.35,10.76,10.28,10.5,425300,0.0,1.0
2011-12-19,10.3,10.88,10.23,10.48,155500,10.3,10.88,10.23,10.48,155500,0.0,1.0
2011-12-20,10.96,10.99,10.42,10.61,188500,10.96,10.99,10.42,10.61,188500,0.0,1.0
2011-12-21,11.42,11.55,10.81,10.9,286900,11.42,11.55,10.81,10.9,286900,0.0,1.0
2011-12-22,11.74,11.94,11.48,11.48,355700,11.74,11.94,11.48,11.48,355700,0.0,1.0
2011-12-23,11.6,11.81,11.47,11.81,127600,11.6,11.81,11.47,11.81,127600,0.0,1.0
2011-12-27,11.65,11.81,11.31,11.51,188400,11.65,11.81,11.31,11.51,188400,0.0,1.0
2011-12-28,11.25,11.68,11.23,11.65,71200,11.25,11.68,11.23,11.65,71200,0.0,1.0
2011-12-29,11.47,11.54,11.3,11.3,90000,11.47,11.54,11.3,11.3,90000,0.0,1.0
2011-12-30,11.18,11.55,11.16,11.51,154800,11.18,11.55,11.16,11.51,154800,0.0,1.0
2012-01-03,11.02,11.65,10.9,11.53,265100,11.02,11.65,10.9,11.53,265100,0.0,1.0
2012-01-04,11.05,11.16,10.66,10.91,154700,11.05,11.16,10.66,10.91,154700,0.0,1.0
2012-01-05,11.09,11.16,10.65,10.95,109900,11.09,11.16,10.65,10.95,109900,0.0,1.0
2012-01-06,11.08,11.23,10.95,11.09,131800,11.08,11.23,10.95,11.09,131800,0.0,1.0
2012-01-09,11.02,11.17,10.73,11.12,150200,11.02,11.17,10.73,11.12,150200,0.0,1.0
2012-01-10,11.2,11.3,11.06,11.22,176400,11.2,11.3,11.06,11.22,176400,0.0,1.0
2012-01-11,11.3,11.4,11.12,11.15,160100,11.3,11.4,11.12,11.15,160100,0.0,1.0
2012-01-12,11.3,11.3301,11.11,11.31,89600,11.3,11.3301,11.11,11.31,89600,0.0,1.0
2012-01-13,11.16,11.28,11.11,11.12,102100,11.16,11.28,11.11,11.12,102100,0.0,1.0
2012-01-17,11.11,11.29,10.94,11.29,124300,11.11,11.29,10.94,11.29,124300,0.0,1.0
2012-01-18,11.25,11.26,10.85,11.11,93200,11.25,11.26,10.85,11.11,93200,0.0,1.0
2012-01-19,11.07,11.28,10.99,11.28,63100,11.07,11.28,10.99,11.28,63100,0.0,1.0
2012-01-20,11.32,11.33,10.9128,11.04,77800,11.32,11.33,10.9128,11.04,77800,0.0,1.0
2012-01-23,11.44,11.49,11.1,11.28,139500,11.44,11.49,11.1,11.28,139500,0.0,1.0
2012-01-24,11.97,12.179,11.02,11.37,603500,11.97,12.179,11.02,11.37,603500,0.0,1.0
2012-01-25,11.83,11.99,11.63,11.99,129700,11.83,11.99,11.63,11.99,129700,0.0,1.0
2012-01-26,11.56,12.1895,11.46,11.89,169500,11.56,12.1895,11.46,11.89,169500,0.0,1.0
2012-01-27,11.6,11.79,11.38,11.48,96100,11.6,11.79,11.38,11.48,96100,0.0,1.0
2012-01-30,11.31,11.5,11.08,11.46,64700,11.31,11.5,11.08,11.46,64700,0.0,1.0
2012-01-31,11.21,11.42,11.01,11.4,113500,11.21,11.42,11.01,11.4,113500,0.0,1.0
2012-02-01,12.05,12.1,11.24,11.33,292300,12.05,12.1,11.24,11.33,292300,0.0,1.0
2012-02-02,11.32,12.1,11.07,12.08,378800,11.32,12.1,11.07,12.08,378800,0.0,1.0
2012-02-03,12.19,12.28,11.5,11.55,262100,12.19,12.28,11.5,11.55,262100,0.0,1.0
2012-02-06,12.19,12.43,12.03,12.1,151600,12.19,12.43,12.03,12.1,151600,0.0,1.0
2012-02-07,12.01,12.25,11.78,12.14,177300,12.01,12.25,11.78,12.14,177300,0.0,1.0
2012-02-08,11.86,12.17,11.8,12.05,101900,11.86,12.17,11.8,12.05,101900,0.0,1.0
2012-02-09,11.92,12.15,11.79,11.88,74400,11.92,12.15,11.79,11.88,74400,0.0,1.0
2012-02-10,11.85,12.06,11.8,11.81,93400,11.85,12.06,11.8,11.81,93400,0.0,1.0
2012-02-13,11.94,12.39,11.87,12.04,254700,11.94,12.39,11.87,12.04,254700,0.0,1.0
2012-02-14,13.67,13.94,12.11,12.75,1281000,13.67,13.94,12.11,12.75,1281000,0.0,1.0
2012-02-15,13.53,13.95,13.31,13.78,436500,13.53,13.95,13.31,13.78,436500,0.0,1.0
2012-02-16,13.91,14.0,13.53,13.59,347300,13.91,14.0,13.53,13.59,347300,0.0,1.0
2012-02-17,13.8,14.06,13.69,13.89,286400,13.8,14.06,13.69,13.89,286400,0.0,1.0
2012-02-21,13.77,14.34,13.77,13.87,298900,13.77,14.34,13.77,13.87,298900,0.0,1.0
2012-02-22,13.75,13.95,13.46,13.7,101900,13.75,13.95,13.46,13.7,101900,0.0,1.0
2012-02-23,13.93,13.95,13.61,13.65,173800,13.93,13.95,13.61,13.65,173800,0.0,1.0
2012-02-24,14.0,14.08,13.9,13.94,183600,14.0,14.08,13.9,13.94,183600,0.0,1.0
2012-02-27,14.15,14.32,13.66,13.81,123600,14.15,14.32,13.66,13.81,123600,0.0,1.0
2012-02-28,14.06,14.2,13.81,14.2,190500,14.06,14.2,13.81,14.2,190500,0.0,1.0
2012-02-29,13.88,14.14,13.74,14.09,230200,13.88,14.14,13.74,14.09,230200,0.0,1.0
2012-03-01,14.36,14.5,13.6903,14.0,383900,14.36,14.5,13.6903,14.0,383900,0.0,1.0
2012-03-02,13.83,14.32,13.63,14.32,282500,13.83,14.32,13.63,14.32,282500,0.0,1.0
2012-03-05,13.95,14.05,13.65,13.75,126500,13.95,14.05,13.65,13.75,126500,0.0,1.0
2012-03-06,13.29,13.83,13.13,13.81,346000,13.29,13.83,13.13,13.81,346000,0.0,1.0
2012-03-07,13.48,13.51,13.13,13.4,130400,13.48,13.51,13.13,13.4,130400,0.0,1.0
2012-03-08,13.52,13.69,13.28,13.63,143100,13.52,13.69,13.28,13.63,143100,0.0,1.0
2012-03-09,13.55,13.6793,13.39,13.55,209800,13.55,13.6793,13.39,13.55,209800,0.0,1.0
2012-03-12,13.4,13.66,13.3302,13.53,104700,13.4,13.66,13.3302,13.53,104700,0.0,1.0
2012-03-13,13.74,13.75,13.43,13.55,136900,13.74,13.75,13.43,13.55,136900,0.0,1.0
2012-03-14,13.68,13.78,13.49,13.68,152200,13.68,13.78,13.49,13.68,152200,0.0,1.0
2012-03-15,13.58,13.72,13.18,13.72,157500,13.58,13.72,13.18,13.72,157500,0.0,1.0
2012-03-16,14.0,14.05,13.6,13.63,307300,14.0,14.05,13.6,13.63,307300,0.0,1.0
2012-03-19,14.26,14.34,13.85,13.97,170000,14.26,14.34,13.85,13.97,170000,0.0,1.0
2012-03-20,13.68,14.29,13.62,14.14,136600,13.68,14.29,13.62,14.14,136600,0.0,1.0
2012-03-21,17.32,18.25,17.12,17.25,2745700,17.32,18.25,17.12,17.25,2745700,0.0,1.0
2012-03-22,17.06,17.42,17.05,17.25,541300,17.06,17.42,17.05,17.25,541300,0.0,1.0
2012-03-23,17.09,17.24,16.83,17.06,524500,17.09,17.24,16.83,17.06,524500,0.0,1.0
2012-03-26,17.8,18.05,17.3,17.3,775700,17.8,18.05,17.3,17.3,775700,0.0,1.0
2012-03-27,17.31,17.76,17.29,17.76,582700,17.31,17.76,17.29,17.76,582700,0.0,1.0
2012-03-28,17.44,17.61,17.29,17.32,256900,17.44,17.61,17.29,17.32,256900,0.0,1.0
2012-03-29,17.52,17.83,17.22,17.38,251600,17.52,17.83,17.22,17.38,251600,0.0,1.0
2012-03-30,17.47,17.86,17.29,17.7,282200,17.47,17.86,17.29,17.7,282200,0.0,1.0
2012-04-02,18.18,18.2,17.3708,17.3985,389000,18.18,18.2,17.3708,17.3985,389000,0.0,1.0
2012-04-03,18.74,18.93,17.95,18.19,559000,18.74,18.93,17.95,18.19,559000,0.0,1.0
2012-04-04,18.13,18.58,17.9,18.36,224000,18.13,18.58,17.9,18.36,224000,0.0,1.0
2012-04-05,18.5,18.62,17.91,17.97,138800,18.5,18.62,17.91,17.97,138800,0.0,1.0
2012-04-09,17.88,18.05,17.58,18.05,178000,17.88,18.05,17.58,18.05,178000,0.0,1.0
2012-04-10,17.03,17.94,16.67,17.9,480100,17.03,17.94,16.67,17.9,480100,0.0,1.0
2012-04-11,17.51,17.67,17.16,17.29,205200,17.51,17.67,17.16,17.29,205200,0.0,1.0
2012-04-12,17.82,18.06,17.5,17.5,351600,17.82,18.06,17.5,17.5,351600,0.0,1.0
2012-04-13,17.73,17.83,17.45,17.66,175000,17.73,17.83,17.45,17.66,175000,0.0,1.0
2012-04-16,17.42,17.89,17.29,17.81,135200,17.42,17.89,17.29,17.81,135200,0.0,1.0
2012-04-17,17.77,18.18,17.64,17.65,140100,17.77,18.18,17.64,17.65,140100,0.0,1.0
2012-04-18,17.84,17.91,17.45,17.69,158900,17.84,17.91,17.45,17.69,158900,0.0,1.0
2012-04-19,17.33,17.87,17.3,17.78,132500,17.33,17.87,17.3,17.78,132500,0.0,1.0
2012-04-20,17.41,17.93,17.2,17.67,232100,17.41,17.93,17.2,17.67,232100,0.0,1.0
2012-04-23,16.71,17.16,16.58,17.03,320800,16.71,17.16,16.58,17.03,320800,0.0,1.0
2012-04-24,16.52,16.89,16.42,16.69,253800,16.52,16.89,16.42,16.69,253800,0.0,1.0
2012-04-25,17.3,17.52,16.74,16.86,317500,17.3,17.52,16.74,16.86,317500,0.0,1.0
2012-04-26,17.53,17.93,17.14,17.32,220100,17.53,17.93,17.14,17.32,220100,0.0,1.0
2012-04-27,18.98,19.37,17.8,18.05,727900,18.98,19.37,17.8,18.05,727900,0.0,1.0
2012-04-30,18.71,19.17,18.59,19.07,383900,18.71,19.17,18.59,19.07,383900,0.0,1.0
2012-05-01,18.0,18.9598,17.84,18.72,428100,18.0,18.9598,17.84,18.72,428100,0.0,1.0
2012-05-02,18.05,18.16,17.17,17.74,254800,18.05,18.16,17.17,17.74,254800,0.0,1.0
2012-05-03,17.25,18.3,17.07,18.04,235700,17.25,18.3,17.07,18.04,235700,0.0,1.0
2012-05-04,16.65,17.14,16.34,17.09,330700,16.65,17.14,16.34,17.09,330700,0.0,1.0
2012-05-07,16.45,16.9,16.37,16.48,252000,16.45,16.9,16.37,16.48,252000,0.0,1.0
2012-05-08,16.71,16.795,15.85,16.33,375200,16.71,16.795,15.85,16.33,375200,0.0,1.0
2012-05-09,16.49,16.64,16.41,16.41,293000,16.49,16.64,16.41,16.41,293000,0.0,1.0
2012-05-10,16.57,16.7,16.42,16.67,107000,16.57,16.7,16.42,16.67,107000,0.0,1.0
2012-05-11,16.38,16.79,16.25,16.34,196700,16.38,16.79,16.25,16.34,196700,0.0,1.0
2012-05-14,15.95,16.33,15.85,16.1,367400,15.95,16.33,15.85,16.1,367400,0.0,1.0
2012-05-15,16.23,16.45,15.95,15.95,121000,16.23,16.45,15.95,15.95,121000,0.0,1.0
2012-05-16,16.5,16.82,16.27,16.27,177600,16.5,16.82,16.27,16.27,177600,0.0,1.0
2012-05-17,16.37,16.7,16.25,16.47,326000,16.37,16.7,16.25,16.47,326000,0.0,1.0
2012-05-18,16.29,16.72,16.19,16.25,219200,16.29,16.72,16.19,16.25,219200,0.0,1.0
2012-05-21,16.89,16.96,16.16,16.35,228100,16.89,16.96,16.16,16.35,228100,0.0,1.0
2012-05-22,16.75,17.23,16.54,16.85,225000,16.75,17.23,16.54,16.85,225000,0.0,1.0
2012-05-23,17.1,17.23,16.33,16.48,664000,17.1,17.23,16.33,16.48,664000,0.0,1.0
2012-05-24,17.25,17.57,16.83,17.13,192100,17.25,17.57,16.83,17.13,192100,0.0,1.0
2012-05-25,16.64,17.21,16.511,17.21,129400,16.64,17.21,16.511,17.21,129400,0.0,1.0
2012-05-29,16.73,16.82,16.5,16.74,373600,16.73,16.82,16.5,16.74,373600,0.0,1.0
2012-05-30,16.51,16.86,16.24,16.48,157200,16.51,16.86,16.24,16.48,157200,0.0,1.0
2012-05-31,16.66,16.79,16.25,16.55,284100,16.66,16.79,16.25,16.55,284100,0.0,1.0
2012-06-01,15.24,16.29,15.2,16.16,288700,15.24,16.29,15.2,16.16,288700,0.0,1.0
2012-06-04,15.4,15.57,15.0,15.37,175200,15.4,15.57,15.0,15.37,175200,0.0,1.0
2012-06-05,15.31,15.51,15.01,15.23,224100,15.31,15.51,15.01,15.23,224100,0.0,1.0
2012-06-06,15.82,15.91,15.29,15.49,222800,15.82,15.91,15.29,15.49,222800,0.0,1.0
2012-06-07,15.64,16.06,15.58,16.05,108800,15.64,16.06,15.58,16.05,108800,0.0,1.0
2012-06-08,15.92,15.96,15.33,15.57,153300,15.92,15.96,15.33,15.57,153300,0.0,1.0
2012-06-11,15.41,16.24,15.4,16.19,205200,15.41,16.24,15.4,16.19,205200,0.0,1.0
2012-06-12,15.74,15.83,15.07,15.55,168400,15.74,15.83,15.07,15.55,168400,0.0,1.0
2012-06-13,15.49,15.99,15.32,15.71,138000,15.49,15.99,15.32,15.71,138000,0.0,1.0
2012-06-14,15.21,15.53,15.18,15.47,267900,15.21,15.53,15.18,15.47,267900,0.0,1.0
2012-06-15,15.495,15.83,15.1,15.15,359000,15.495,15.83,15.1,15.15,359000,0.0,1.0
2012-06-18,15.76,16.07,15.2999,15.38,189600,15.76,16.07,15.2999,15.38,189600,0.0,1.0
2012-06-19,16.29,16.62,15.78,15.84,291800,16.29,16.62,15.78,15.84,291800,0.0,1.0
2012-06-20,16.5,16.67,16.1,16.54,172400,16.5,16.67,16.1,16.54,172400,0.0,1.0
2012-06-21,15.72,16.68,15.59,16.47,209800,15.72,16.68,15.59,16.47,209800,0.0,1.0
2012-06-22,15.375,15.97,15.25,15.82,1893500,15.375,15.97,15.25,15.82,1893500,0.0,1.0
2012-06-25,15.11,15.26,14.8,15.1,149900,15.11,15.26,14.8,15.1,149900,0.0,1.0
2012-06-26,14.87,15.09,14.5,15.09,205600,14.87,15.09,14.5,15.09,205600,0.0,1.0
2012-06-27,15.2,15.36,14.7,14.83,150100,15.2,15.36,14.7,14.83,150100,0.0,1.0
2012-06-28,14.84,15.19,14.48,14.99,132600,14.84,15.19,14.48,14.99,132600,0.0,1.0
2012-06-29,15.96,16.0,15.0716,15.22,203100,15.96,16.0,15.0716,15.22,203100,0.0,1.0
2012-07-02,15.83,16.14,15.4325,16.0,268200,15.83,16.14,15.4325,16.0,268200,0.0,1.0
2012-07-03,16.46,16.49,15.81,15.81,109200,16.46,16.49,15.81,15.81,109200,0.0,1.0
2012-07-05,17.03,17.28,16.24,16.35,855900,17.03,17.28,16.24,16.35,855900,0.0,1.0
2012-07-06,16.69,16.92,16.63,16.86,198500,16.69,16.92,16.63,16.86,198500,0.0,1.0
2012-07-09,16.54,16.84,16.3375,16.63,208400,16.54,16.84,16.3375,16.63,208400,0.0,1.0
2012-07-10,16.71,16.98,16.55,16.63,255900,16.71,16.98,16.55,16.63,255900,0.0,1.0
2012-07-11,16.5,16.8,16.253,16.72,144200,16.5,16.8,16.253,16.72,144200,0.0,1.0
2012-07-12,16.15,16.32,15.88,16.31,118500,16.15,16.32,15.88,16.31,118500,0.0,1.0
2012-07-13,16.56,16.83,16.17,16.17,113400,16.56,16.83,16.17,16.17,113400,0.0,1.0
2012-07-16,16.14,16.53,16.07,16.53,69300,16.14,16.53,16.07,16.53,69300,0.0,1.0
2012-07-17,16.2,16.39,15.8,16.33,86400,16.2,16.39,15.8,16.33,86400,0.0,1.0
2012-07-18,16.61,16.7,16.05,16.17,148300,16.61,16.7,16.05,16.17,148300,0.0,1.0
2012-07-19,16.5,16.7,16.42,16.68,102800,16.5,16.7,16.42,16.68,102800,0.0,1.0
2012-07-20,15.6,16.345,15.58,16.23,140200,15.6,16.345,15.58,16.23,140200,0.0,1.0
2012-07-23,15.19,15.26,14.93,15.17,132200,15.19,15.26,14.93,15.17,132200,0.0,1.0
2012-07-24,14.72,15.27,14.5,15.23,141900,14.72,15.27,14.5,15.23,141900,0.0,1.0
2012-07-25,14.82,14.9198,14.58,14.8,176600,14.82,14.9198,14.58,14.8,176600,0.0,1.0
2012-07-26,15.14,15.34,14.59,15.24,260200,15.14,15.34,14.59,15.24,260200,0.0,1.0
2012-07-27,15.93,17.21,15.48,16.21,827000,15.93,17.21,15.48,16.21,827000,0.0,1.0
2012-07-30,15.79,16.1299,15.57,16.03,184000,15.79,16.1299,15.57,16.03,184000,0.0,1.0
2012-07-31,15.59,16.21,15.55,16.02,273000,15.59,16.21,15.55,16.02,273000,0.0,1.0
2012-08-01,15.11,15.81,15.09,15.75,228200,15.11,15.81,15.09,15.75,228200,0.0,1.0
2012-08-02,14.94,15.16,14.7,14.83,168600,14.94,15.16,14.7,14.83,168600,0.0,1.0
2012-08-03,15.36,15.56,15.12,15.3,227100,15.36,15.56,15.12,15.3,227100,0.0,1.0
2012-08-06,15.9,16.18,15.48,15.49,237200,15.9,16.18,15.48,15.49,237200,0.0,1.0
2012-08-07,16.22,16.45,15.881,16.02,154900,16.22,16.45,15.881,16.02,154900,0.0,1.0
2012-08-08,16.49,16.54,16.14,16.14,251700,16.49,16.54,16.14,16.14,251700,0.0,1.0
2012-08-09,16.51,16.54,16.16,16.44,288300,16.51,16.54,16.16,16.44,288300,0.0,1.0
2012-08-10,16.34,16.4076,15.72,16.4,200800,16.34,16.4076,15.72,16.4,200800,0.0,1.0
2012-08-13,15.84,16.32,15.7,16.31,105900,15.84,16.32,15.7,16.31,105900,0.0,1.0
2012-08-14,16.4,16.42,15.73,16.02,331100,16.4,16.42,15.73,16.02,331100,0.0,1.0
2012-08-15,16.34,16.61,16.21,16.42,224400,16.34,16.61,16.21,16.42,224400,0.0,1.0
2012-08-16,16.73,16.95,16.13,16.39,265400,16.73,16.95,16.13,16.39,265400,0.0,1.0
2012-08-17,17.2,17.2,16.524,16.7,152100,17.2,17.2,16.524,16.7,152100,0.0,1.0
2012-08-20,16.59,17.03,16.45,17.03,180900,16.59,17.03,16.45,17.03,180900,0.0,1.0
2012-08-21,16.29,16.86,16.27,16.64,162400,16.29,16.86,16.27,16.64,162400,0.0,1.0
2012-08-22,16.24,16.38,16.0,16.001,77900,16.24,16.38,16.0,16.001,77900,0.0,1.0
2012-08-23,15.97,16.29,15.9,16.22,65000,15.97,16.29,15.9,16.22,65000,0.0,1.0
2012-08-24,16.29,16.35,15.88,15.88,74600,16.29,16.35,15.88,15.88,74600,0.0,1.0
2012-08-27,16.3,16.63,16.18,16.47,162500,16.3,16.63,16.18,16.47,162500,0.0,1.0
2012-08-28,16.29,16.4,16.12,16.35,133300,16.29,16.4,16.12,16.35,133300,0.0,1.0
2012-08-29,16.31,16.46,16.12,16.3,174800,16.31,16.46,16.12,16.3,174800,0.0,1.0
2012-08-30,16.18,16.25,16.075,16.16,198900,16.18,16.25,16.075,16.16,198900,0.0,1.0
2012-08-31,16.51,16.55,16.03,16.39,141700,16.51,16.55,16.03,16.39,141700,0.0,1.0
2012-09-04,16.28,16.5,15.77,16.41,234100,16.28,16.5,15.77,16.41,234100,0.0,1.0
2012-09-05,15.98,16.27,15.9,16.19,248600,15.98,16.27,15.9,16.19,248600,0.0,1.0
2012-09-06,16.76,16.97,16.06,16.16,209700,16.76,16.97,16.06,16.16,209700,0.0,1.0
2012-09-07,16.96,17.17,16.75,16.97,249800,16.96,17.17,16.75,16.97,249800,0.0,1.0
2012-09-10,16.98,17.03,16.57,16.76,248700,16.98,17.03,16.57,16.76,248700,0.0,1.0
2012-09-11,16.71,16.975,16.63,16.84,159500,16.71,16.975,16.63,16.84,159500,0.0,1.0
2012-09-12,16.94,17.19,16.59,16.59,145300,16.94,17.19,16.59,16.59,145300,0.0,1.0
2012-09-13,17.19,17.48,16.8,16.92,220900,17.19,17.48,16.8,16.92,220900,0.0,1.0
2012-09-14,19.09,19.35,17.84,18.01,3234800,19.09,19.35,17.84,18.01,3234800,0.0,1.0
2012-09-17,19.59,19.62,18.65,18.9,571100,19.59,19.62,18.65,18.9,571100,0.0,1.0
2012-09-18,19.37,19.5,18.85,19.48,493500,19.37,19.5,18.85,19.48,493500,0.0,1.0
2012-09-19,19.93,20.06,19.11,19.29,677800,19.93,20.06,19.11,19.29,677800,0.0,1.0
2012-09-20,20.35,20.4801,19.64,19.69,530700,20.35,20.4801,19.64,19.69,530700,0.0,1.0
2012-09-21,20.59,20.9,20.23,20.39,768100,20.59,20.9,20.23,20.39,768100,0.0,1.0
2012-09-24,20.5,20.93,20.3801,20.6,491700,20.5,20.93,20.3801,20.6,491700,0.0,1.0
2012-09-25,20.26,20.78,20.14,20.57,584100,20.26,20.78,20.14,20.57,584100,0.0,1.0
2012-09-26,19.98,20.34,19.75,20.27,304200,19.98,20.34,19.75,20.27,304200,0.0,1.0
2012-09-27,20.05,20.12,19.61,20.03,374800,20.05,20.12,19.61,20.03,374800,0.0,1.0
2012-09-28,19.92,20.1,19.74,19.89,312600,19.92,20.1,19.74,19.89,312600,0.0,1.0
2012-10-01,19.94,20.44,19.81,20.02,278400,19.94,20.44,19.81,20.02,278400,0.0,1.0
2012-10-02,19.95,20.2,19.73,20.07,174300,19.95,20.2,19.73,20.07,174300,0.0,1.0
2012-10-03,19.99,20.29,19.8,20.0,183300,19.99,20.29,19.8,20.0,183300,0.0,1.0
2012-10-04,20.15,20.2,19.62,20.1,249900,20.15,20.2,19.62,20.1,249900,0.0,1.0
2012-10-05,20.27,20.57,20.11,20.31,325400,20.27,20.57,20.11,20.31,325400,0.0,1.0
2012-10-08,20.1,20.16,19.79,20.16,338900,20.1,20.16,19.79,20.16,338900,0.0,1.0
2012-10-09,19.67,20.12,19.5,20.04,163300,19.67,20.12,19.5,20.04,163300,0.0,1.0
2012-10-10,19.54,19.83,19.12,19.75,246900,19.54,19.83,19.12,19.75,246900,0.0,1.0
2012-10-11,19.68,20.05,19.55,19.82,221600,19.68,20.05,19.55,19.82,221600,0.0,1.0
2012-10-12,19.13,19.8,18.93,19.62,298400,19.13,19.8,18.93,19.62,298400,0.0,1.0
2012-10-15,19.55,19.81,19.11,19.17,148800,19.55,19.81,19.11,19.17,148800,0.0,1.0
2012-10-16,19.98,20.0,19.6,19.84,355900,19.98,20.0,19.6,19.84,355900,0.0,1.0
2012-10-17,20.17,20.2,19.74,19.97,221700,20.17,20.2,19.74,19.97,221700,0.0,1.0
2012-10-18,19.77,20.45,19.76,20.05,197000,19.77,20.45,19.76,20.05,197000,0.0,1.0
2012-10-19,19.19,19.82,19.0,19.7,218700,19.19,19.82,19.0,19.7,218700,0.0,1.0
2012-10-22,19.28,19.364,19.05,19.18,109300,19.28,19.364,19.05,19.18,109300,0.0,1.0
2012-10-23,19.17,19.37,18.64,19.0,243100,19.17,19.37,18.64,19.0,243100,0.0,1.0
2012-10-24,19.57,19.6,19.12,19.33,275600,19.57,19.6,19.12,19.33,275600,0.0,1.0
2012-10-25,19.48,19.85,19.36,19.84,284600,19.48,19.85,19.36,19.84,284600,0.0,1.0
2012-10-26,19.09,19.89,18.6,19.38,558600,19.09,19.89,18.6,19.38,558600,0.0,1.0
2012-10-31,19.08,19.22,18.83,19.16,349400,19.08,19.22,18.83,19.16,349400,0.0,1.0
2012-11-01,19.72,19.78,19.04,19.17,498600,19.72,19.78,19.04,19.17,498600,0.0,1.0
2012-11-02,19.7,20.22,19.56,19.88,256000,19.7,20.22,19.56,19.88,256000,0.0,1.0
2012-11-05,20.0,20.24,19.575,19.76,325200,20.0,20.24,19.575,19.76,325200,0.0,1.0
2012-11-06,20.63,20.74,20.12,20.16,389100,20.63,20.74,20.12,20.16,389100,0.0,1.0
2012-11-07,19.5,20.45,19.31,20.31,425200,19.5,20.45,19.31,20.31,425200,0.0,1.0
2012-11-08,19.02,19.48,18.87,19.47,175000,19.02,19.48,18.87,19.47,175000,0.0,1.0
2012-11-09,19.09,19.24,18.78,19.02,208700,19.09,19.24,18.78,19.02,208700,0.0,1.0
2012-11-12,19.01,19.43,18.801,19.15,167100,19.01,19.43,18.801,19.15,167100,0.0,1.0
2012-11-13,18.7,18.94,18.56,18.85,304900,18.7,18.94,18.56,18.85,304900,0.0,1.0
2012-11-14,18.17,18.97,18.07,18.82,333200,18.17,18.97,18.07,18.82,333200,0.0,1.0
2012-11-15,18.5,18.696,18.0,18.19,212700,18.5,18.696,18.0,18.19,212700,0.0,1.0
2012-11-16,18.29,18.58,18.0,18.48,161500,18.29,18.58,18.0,18.48,161500,0.0,1.0
2012-11-19,18.76,18.76,18.33,18.56,559900,18.76,18.76,18.33,18.56,559900,0.0,1.0
2012-11-20,18.98,19.04,18.7,18.7,155000,18.98,19.04,18.7,18.7,155000,0.0,1.0
2012-11-21,19.29,19.33,19.0,19.04,137600,19.29,19.33,19.0,19.04,137600,0.0,1.0
2012-11-23,19.47,19.49,19.24,19.43,87800,19.47,19.49,19.24,19.43,87800,0.0,1.0
2012-11-26,19.56,19.56,19.35,19.4,169400,19.56,19.56,19.35,19.4,169400,0.0,1.0
2012-11-27,19.37,19.72,19.37,19.5,201200,19.37,19.72,19.37,19.5,201200,0.0,1.0
2012-11-28,19.68,19.71,19.135,19.24,225600,19.68,19.71,19.135,19.24,225600,0.0,1.0
2012-11-29,19.98,20.17,19.77,19.85,276100,19.98,20.17,19.77,19.85,276100,0.0,1.0
2012-11-30,19.93,20.07,19.75,20.05,364100,19.93,20.07,19.75,20.05,364100,0.0,1.0
2012-12-03,19.71,20.24,19.63,20.08,417100,19.71,20.24,19.63,20.08,417100,0.0,1.0
2012-12-04,19.8,20.0,19.4245,19.71,349900,19.8,20.0,19.4245,19.71,349900,0.0,1.0
2012-12-05,19.57,19.97,19.54,19.89,303100,19.57,19.97,19.54,19.89,303100,0.0,1.0
2012-12-06,19.55,19.71,19.35,19.38,297200,19.55,19.71,19.35,19.38,297200,0.0,1.0
2012-12-07,19.41,19.82,19.33,19.73,270000,19.41,19.82,19.33,19.73,270000,0.0,1.0
2012-12-10,19.53,19.77,19.33,19.4,310800,19.53,19.77,19.33,19.4,310800,0.0,1.0
2012-12-11,19.69,19.73,19.3,19.44,390200,19.69,19.73,19.3,19.44,390200,0.0,1.0
2012-12-12,19.29,19.8,19.235,19.8,185900,19.29,19.8,19.235,19.8,185900,0.0,1.0
2012-12-13,18.85,19.44,18.78,19.32,211000,18.85,19.44,18.78,19.32,211000,0.0,1.0
2012-12-14,19.09,19.13,18.76,18.85,148500,19.09,19.13,18.76,18.85,148500,0.0,1.0
2012-12-17,19.7,19.73,18.87,19.0,361400,19.7,19.73,18.87,19.0,361400,0.0,1.0
2012-12-18,19.88,20.04,19.6518,19.84,360500,19.88,20.04,19.6518,19.84,360500,0.0,1.0
2012-12-19,19.64,19.98,19.61,19.84,256100,19.64,19.98,19.61,19.84,256100,0.0,1.0
2012-12-20,19.78,19.78,19.5,19.6,279800,19.78,19.78,19.5,19.6,279800,0.0,1.0
2012-12-21,19.8,19.89,19.36,19.36,910500,19.8,19.89,19.36,19.36,910500,0.0,1.0
2012-12-24,19.82,20.03,19.53,19.9,151700,19.82,20.03,19.53,19.9,151700,0.0,1.0
2012-12-26,19.52,19.9499,19.4,19.82,144800,19.52,19.9499,19.4,19.82,144800,0.0,1.0
2012-12-27,19.63,19.7,19.25,19.51,189200,19.63,19.7,19.25,19.51,189200,0.0,1.0
2012-12-28,19.56,19.78,19.37,19.44,165300,19.56,19.78,19.37,19.44,165300,0.0,1.0
2012-12-31,20.28,20.37,19.49,19.55,285900,20.28,20.37,19.49,19.55,285900,0.0,1.0
2013-01-02,22.0,22.05,21.01,21.02,1159000,22.0,22.05,21.01,21.02,1159000,0.0,1.0
2013-01-03,22.26,22.59,22.08,22.09,963200,22.26,22.59,22.08,22.09,963200,0.0,1.0
2013-01-04,22.63,23.0,22.3401,22.43,448800,22.63,23.0,22.3401,22.43,448800,0.0,1.0
2013-01-07,22.89,22.94,22.28,22.76,553700,22.89,22.94,22.28,22.76,553700,0.0,1.0
2013-01-08,22.9,23.0,22.53,22.7,369600,22.9,23.0,22.53,22.7,369600,0.0,1.0
2013-01-09,22.77,23.29,22.59,22.9,448800,22.77,23.29,22.59,22.9,448800,0.0,1.0
2013-01-10,23.55,23.56,22.79,22.85,395500,23.55,23.56,22.79,22.85,395500,0.0,1.0
2013-01-11,23.62,24.58,23.3575,23.38,1052800,23.62,24.58,23.3575,23.38,1052800,0.0,1.0
2013-01-14,23.05,23.71,23.0,23.58,472200,23.05,23.71,23.0,23.58,472200,0.0,1.0
2013-01-15,22.94,22.98,21.81,22.9,562400,22.94,22.98,21.81,22.9,562400,0.0,1.0
2013-01-16,22.63,22.9199,22.45,22.91,268800,22.63,22.9199,22.45,22.91,268800,0.0,1.0
2013-01-17,23.1,23.25,22.7116,22.87,296300,23.1,23.25,22.7116,22.87,296300,0.0,1.0
2013-01-18,23.21,23.23,22.88,23.1,288600,23.21,23.23,22.88,23.1,288600,0.0,1.0
2013-01-22,23.3,23.3,22.99,23.28,220300,23.3,23.3,22.99,23.28,220300,0.0,1.0
2013-01-23,23.41,23.475,23.091,23.33,383900,23.41,23.475,23.091,23.33,383900,0.0,1.0
2013-01-24,23.92,24.19,23.39,23.45,439500,23.92,24.19,23.39,23.45,439500,0.0,1.0
2013-01-25,23.91,24.1496,23.75,23.99,356200,23.91,24.1496,23.75,23.99,356200,0.0,1.0
2013-01-28,24.02,24.08,23.73,23.9,663400,24.02,24.08,23.73,23.9,663400,0.0,1.0
2013-01-29,23.74,23.96,23.5,23.92,327900,23.74,23.96,23.5,23.92,327900,0.0,1.0
2013-01-30,23.55,23.9,23.35,23.7,440700,23.55,23.9,23.35,23.7,440700,0.0,1.0
2013-01-31,24.45,24.49,23.41,23.49,504000,24.45,24.49,23.41,23.49,504000,0.0,1.0
2013-02-01,24.9,24.98,24.53,24.81,408100,24.9,24.98,24.53,24.81,408100,0.0,1.0
2013-02-04,24.29,24.93,24.27,24.7,268300,24.29,24.93,24.27,24.7,268300,0.0,1.0
2013-02-05,24.66,24.78,24.43,24.5,231700,24.66,24.78,24.43,24.5,231700,0.0,1.0
2013-02-06,24.51,24.85,24.3,24.48,435200,24.51,24.85,24.3,24.48,435200,0.0,1.0
2013-02-07,24.0,24.56,23.881,24.5,447000,24.0,24.56,23.881,24.5,447000,0.0,1.0
2013-02-08,23.95,24.12,23.71,24.12,270900,23.95,24.12,23.71,24.12,270900,0.0,1.0
2013-02-11,24.48,24.79,24.0,24.0,331000,24.48,24.79,24.0,24.0,331000,0.0,1.0
2013-02-12,24.6,24.8,24.39,24.47,223600,24.6,24.8,24.39,24.47,223600,0.0,1.0
2013-02-13,24.73,25.1,24.62,24.81,502800,24.73,25.1,24.62,24.81,502800,0.0,1.0
2013-02-14,24.66,24.88,24.59,24.75,623600,24.66,24.88,24.59,24.75,623600,0.0,1.0
2013-02-15,21.87,23.1,21.11,22.93,2319400,21.87,23.1,21.11,22.93,2319400,0.0,1.0
2013-02-19,22.33,22.33,21.72,21.85,609400,22.33,22.33,21.72,21.85,609400,0.0,1.0
2013-02-20,21.64,22.5,21.51,22.27,552600,21.64,22.5,21.51,22.27,552600,0.0,1.0
2013-02-21,20.72,21.61,20.41,21.61,540200,20.72,21.61,20.41,21.61,540200,0.0,1.0
2013-02-22,20.91,21.0,20.46,20.93,280300,20.91,21.0,20.46,20.93,280300,0.0,1.0
2013-02-25,21.05,21.19,20.87,20.99,595400,21.05,21.19,20.87,20.99,595400,0.0,1.0
2013-02-26,20.96,21.21,20.699,21.11,365700,20.96,21.21,20.699,21.11,365700,0.0,1.0
2013-02-27,21.56,21.77,20.86,20.97,332300,21.56,21.77,20.86,20.97,332300,0.0,1.0
2013-02-28,21.86,21.91,21.43,21.5,260000,21.86,21.91,21.43,21.5,260000,0.0,1.0
2013-03-01,22.05,22.5,21.54,21.62,557100,22.05,22.5,21.54,21.62,557100,0.0,1.0
2013-03-04,22.38,22.44,21.88,22.05,518200,22.38,22.44,21.88,22.05,518200,0.0,1.0
2013-03-05,23.53,23.64,22.4665,22.6,641700,23.53,23.64,22.4665,22.6,641700,0.0,1.0
2013-03-06,24.0,24.37,23.65,23.7,602200,24.0,24.37,23.65,23.7,602200,0.0,1.0
2013-03-07,23.91,24.25,23.77,24.07,268800,23.91,24.25,23.77,24.07,268800,0.0,1.0
2013-03-08,24.85,24.87,24.04,24.25,385600,24.85,24.87,24.04,24.25,385600,0.0,1.0
2013-03-11,24.89,25.12,24.67,24.83,308500,24.89,25.12,24.67,24.83,308500,0.0,1.0
2013-03-12,24.82,24.97,24.33,24.87,368900,24.82,24.97,24.33,24.87,368900,0.0,1.0
2013-03-13,24.71,24.8945,24.58,24.78,221800,24.71,24.8945,24.58,24.78,221800,0.0,1.0
2013-03-14,24.9,24.94,24.53,24.71,183600,24.9,24.94,24.53,24.71,183600,0.0,1.0
2013-03-15,24.54,25.0,24.45,24.9,361300,24.54,25.0,24.45,24.9,361300,0.0,1.0
2013-03-18,24.26,24.52,23.99,24.05,199900,24.26,24.52,23.99,24.05,199900,0.0,1.0
2013-03-19,23.99,24.5,23.81,24.42,286700,23.99,24.5,23.81,24.42,286700,0.0,1.0
2013-03-20,25.66,26.03,24.19,24.27,608300,25.66,26.03,24.19,24.27,608300,0.0,1.0
2013-03-21,25.62,26.09,25.37,25.48,457300,25.62,26.09,25.37,25.48,457300,0.0,1.0
2013-03-22,24.91,25.95,24.6,25.7,448600,24.91,25.95,24.6,25.7,448600,0.0,1.0
2013-03-25,24.85,25.22,24.28,25.04,309400,24.85,25.22,24.28,25.04,309400,0.0,1.0
2013-03-26,25.25,25.25,24.58,24.99,261300,25.25,25.25,24.58,24.99,261300,0.0,1.0
2013-03-27,25.04,25.22,24.7,24.91,120200,25.04,25.22,24.7,24.91,120200,0.0,1.0
2013-03-28,25.31,25.45,24.85,25.1,211600,25.31,25.45,24.85,25.1,211600,0.0,1.0
2013-04-01,24.84,25.38,24.7275,25.3,382200,24.84,25.38,24.7275,25.3,382200,0.0,1.0
2013-04-02,25.08,25.82,25.05,25.12,424300,25.08,25.82,25.05,25.12,424300,0.0,1.0
2013-04-03,24.17,25.12,24.16,25.12,467000,24.17,25.12,24.16,25.12,467000,0.0,1.0
2013-04-04,24.35,24.35,23.663,24.13,302100,24.35,24.35,23.663,24.13,302100,0.0,1.0
2013-04-05,23.57,23.83,23.0,23.73,429600,23.57,23.83,23.0,23.73,429600,0.0,1.0
2013-04-08,23.85,23.86,23.28,23.68,148200,23.85,23.86,23.28,23.68,148200,0.0,1.0
2013-04-09,24.08,24.16,23.67,23.9,275800,24.08,24.16,23.67,23.9,275800,0.0,1.0
2013-04-10,24.51,24.67,24.12,24.23,177900,24.51,24.67,24.12,24.23,177900,0.0,1.0
2013-04-11,24.11,24.5,23.78,24.5,291200,24.11,24.5,23.78,24.5,291200,0.0,1.0
2013-04-12,24.24,24.335,23.81,24.0,144700,24.24,24.335,23.81,24.0,144700,0.0,1.0
2013-04-15,22.53,24.04,22.33,23.99,460300,22.53,24.04,22.33,23.99,460300,0.0,1.0
2013-04-16,23.24,23.27,22.61,22.75,260400,23.24,23.27,22.61,22.75,260400,0.0,1.0
2013-04-17,22.76,23.2,22.25,23.01,208500,22.76,23.2,22.25,23.01,208500,0.0,1.0
2013-04-18,22.15,23.18,22.02,22.88,252100,22.15,23.18,22.02,22.88,252100,0.0,1.0
2013-04-19,22.3,22.5492,22.04,22.29,566200,22.3,22.5492,22.04,22.29,566200,0.0,1.0
2013-04-22,22.62,22.74,22.095,22.37,520200,22.62,22.74,22.095,22.37,520200,0.0,1.0
2013-04-23,22.73,23.0999,22.44,22.95,473900,22.73,23.0999,22.44,22.95,473900,0.0,1.0
2013-04-24,22.4,22.77,22.22,22.5,986800,22.4,22.77,22.22,22.5,986800,0.0,1.0
2013-04-25,24.29,25.94,24.29,25.94,1035900,24.29,25.94,24.29,25.94,1035900,0.0,1.0
2013-04-26,24.24,24.43,24.06,24.26,475400,24.24,24.43,24.06,24.26,475400,0.0,1.0
2013-04-29,24.29,24.48,24.2,24.48,354400,24.29,24.48,24.2,24.48,354400,0.0,1.0
2013-04-30,24.27,24.6798,24.1,24.39,401000,24.27,24.6798,24.1,24.39,401000,0.0,1.0
2013-05-01,23.14,24.19,23.11,24.06,407900,23.14,24.19,23.11,24.06,407900,0.0,1.0
2013-05-02,23.46,23.74,22.88,23.35,289100,23.46,23.74,22.88,23.35,289100,0.0,1.0
2013-05-03,24.55,24.91,23.99,23.99,643600,24.55,24.91,23.99,23.99,643600,0.0,1.0
2013-05-06,24.73,24.89,24.5001,24.6,175700,24.73,24.89,24.5001,24.6,175700,0.0,1.0
2013-05-07,25.31,25.34,24.7101,24.75,241200,25.31,25.34,24.7101,24.75,241200,0.0,1.0
2013-05-08,25.4,25.4307,24.95,25.29,143900,25.4,25.4307,24.95,25.29,143900,0.0,1.0
2013-05-09,25.3,25.635,25.14,25.45,190200,25.3,25.635,25.14,25.45,190200,0.0,1.0
2013-05-10,26.2,26.3,25.3,25.41,297000,26.2,26.3,25.3,25.41,297000,0.0,1.0
2013-05-13,26.12,26.45,25.93,26.0,198300,26.12,26.45,25.93,26.0,198300,0.0,1.0
2013-05-14,26.71,26.91,26.09,26.1,335900,26.71,26.91,26.09,26.1,335900,0.0,1.0
2013-05-15,26.19,26.65,25.76,26.37,371700,26.19,26.65,25.76,26.37,371700,0.0,1.0
2013-05-16,25.72,26.0,25.2877,25.63,637300,25.72,26.0,25.2877,25.63,637300,0.0,1.0
2013-05-17,25.89,26.01,25.69,25.93,397900,25.89,26.01,25.69,25.93,397900,0.0,1.0
2013-05-20,25.99,26.0,25.75,25.75,569800,25.99,26.0,25.75,25.75,569800,0.0,1.0
2013-05-21,26.26,26.36,25.76,26.0,394800,26.26,26.36,25.76,26.0,394800,0.0,1.0
2013-05-22,26.5,26.75,26.25,26.37,922300,26.5,26.75,26.25,26.37,922300,0.0,1.0
2013-05-23,26.75,26.85,26.05,26.18,430900,26.75,26.85,26.05,26.18,430900,0.0,1.0
2013-05-24,26.62,26.7,26.05,26.6,162900,26.62,26.7,26.05,26.6,162900,0.0,1.0
2013-05-28,27.27,27.63,27.1,27.11,455500,27.27,27.63,27.1,27.11,455500,0.0,1.0
2013-05-29,26.99,27.26,26.74,26.94,247700,26.99,27.26,26.74,26.94,247700,0.0,1.0
2013-05-30,26.61,27.15,26.49,27.0,428100,26.61,27.15,26.49,27.0,428100,0.0,1.0
2013-05-31,26.04,26.58,25.99,26.31,368200,26.04,26.58,25.99,26.31,368200,0.0,1.0
2013-06-03,25.72,26.26,24.94,26.07,622200,25.72,26.26,24.94,26.07,622200,0.0,1.0
2013-06-04,25.4,26.17,25.07,25.7,316200,25.4,26.17,25.07,25.7,316200,0.0,1.0
2013-06-05,25.02,25.47,24.89,25.36,235200,25.02,25.47,24.89,25.36,235200,0.0,1.0
2013-06-06,25.79,25.79,24.81,24.96,442800,25.79,25.79,24.81,24.96,442800,0.0,1.0
2013-06-07,26.19,26.25,25.77,25.77,496000,26.19,26.25,25.77,25.77,496000,0.0,1.0
2013-06-10,26.58,26.75,26.1,26.39,370300,26.58,26.75,26.1,26.39,370300,0.0,1.0
2013-06-11,26.65,27.07,25.96,26.21,332600,26.65,27.07,25.96,26.21,332600,0.0,1.0
2013-06-12,26.4,27.04,26.08,26.92,338200,26.4,27.04,26.08,26.92,338200,0.0,1.0
2013-06-13,26.35,26.45,25.78,26.36,281800,26.35,26.45,25.78,26.36,281800,0.0,1.0
2013-06-14,26.24,26.57,26.17,26.34,193300,26.24,26.57,26.17,26.34,193300,0.0,1.0
2013-06-17,26.48,26.61,26.12,26.58,253400,26.48,26.61,26.12,26.58,253400,0.0,1.0
2013-06-18,27.05,27.19,26.56,26.6,307300,27.05,27.19,26.56,26.6,307300,0.0,1.0
2013-06-19,26.64,27.35,26.55,27.1,239400,26.64,27.35,26.55,27.1,239400,0.0,1.0
2013-06-20,25.75,26.22,25.69,26.21,258400,25.75,26.22,25.69,26.21,258400,0.0,1.0
2013-06-21,25.92,26.09,25.44,25.92,398300,25.92,26.09,25.44,25.92,398300,0.0,1.0
2013-06-24,25.44,25.73,25.26,25.45,325100,25.44,25.73,25.26,25.45,325100,0.0,1.0
2013-06-25,25.71,25.86,25.47,25.73,210100,25.71,25.86,25.47,25.73,210100,0.0,1.0
2013-06-26,25.89,26.08,25.23,26.05,235000,25.89,26.08,25.23,26.05,235000,0.0,1.0
2013-06-27,26.88,26.93,26.03,26.22,261600,26.88,26.93,26.03,26.22,261600,0.0,1.0
2013-06-28,26.72,27.2,26.64,26.83,371300,26.72,27.2,26.64,26.83,371300,0.0,1.0
2013-07-01,27.26,27.46,26.86,26.86,271200,27.26,27.46,26.86,26.86,271200,0.0,1.0
2013-07-02,27.45,27.82,27.12,27.17,237200,27.45,27.82,27.12,27.17,237200,0.0,1.0
2013-07-03,27.02,27.18,25.24,26.84,259300,27.02,27.18,25.24,26.84,259300,0.0,1.0
2013-07-05,27.87,27.87,26.99,27.45,249800,27.87,27.87,26.99,27.45,249800,0.0,1.0
2013-07-08,28.44,28.66,27.825,27.94,453300,28.44,28.66,27.825,27.94,453300,0.0,1.0
2013-07-09,29.04,29.42,28.291,28.62,420000,29.04,29.42,28.291,28.62,420000,0.0,1.0
2013-07-10,29.63,29.855,28.8575,28.97,327200,29.63,29.855,28.8575,28.97,327200,0.0,1.0
2013-07-11,29.49,29.63,28.92,29.38,364100,29.49,29.63,28.92,29.38,364100,0.0,1.0
2013-07-12,30.08,30.11,29.2,29.55,297800,30.08,30.11,29.2,29.55,297800,0.0,1.0
2013-07-15,29.84,30.4,29.62,30.08,244900,29.84,30.4,29.62,30.08,244900,0.0,1.0
2013-07-16,29.51,30.15,29.29,29.99,305100,29.51,30.15,29.29,29.99,305100,0.0,1.0
2013-07-17,29.8,30.07,29.47,29.78,222900,29.8,30.07,29.47,29.78,222900,0.0,1.0
2013-07-18,30.49,30.68,29.54,29.85,571900,30.49,30.68,29.54,29.85,571900,0.0,1.0
2013-07-19,30.67,30.83,29.92,30.45,305000,30.67,30.83,29.92,30.45,305000,0.0,1.0
2013-07-22,29.76,30.565,29.63,30.54,644000,29.76,30.565,29.63,30.54,644000,0.0,1.0
2013-07-23,29.46,30.0599,29.42,29.86,356200,29.46,30.0599,29.42,29.86,356200,0.0,1.0
2013-07-24,28.85,29.7,28.74,29.57,433300,28.85,29.7,28.74,29.57,433300,0.0,1.0
2013-07-25,32.54,32.79,29.4,30.34,1364900,32.54,32.79,29.4,30.34,1364900,0.0,1.0
2013-07-26,32.23,32.93,32.04,32.34,549200,32.23,32.93,32.04,32.34,549200,0.0,1.0
2013-07-29,31.72,32.3898,31.58,32.2,313100,31.72,32.3898,31.58,32.2,313100,0.0,1.0
2013-07-30,30.6,30.66,29.835,30.43,1084800,30.6,30.66,29.835,30.43,1084800,0.0,1.0
2013-07-31,30.53,30.73,30.3,30.73,1044000,30.53,30.73,30.3,30.73,1044000,0.0,1.0
2013-08-01,30.69,30.99,30.59,30.97,644400,30.69,30.99,30.59,30.97,644400,0.0,1.0
2013-08-02,30.59,30.71,30.2301,30.45,454300,30.59,30.71,30.2301,30.45,454300,0.0,1.0
2013-08-05,31.0,31.18,30.44,30.6,489600,31.0,31.18,30.44,30.6,489600,0.0,1.0
2013-08-06,31.42,31.58,30.91,31.0,439000,31.42,31.58,30.91,31.0,439000,0.0,1.0
2013-08-07,30.99,31.63,30.84,31.38,354900,30.99,31.63,30.84,31.38,354900,0.0,1.0
2013-08-08,31.19,31.46,30.965,31.32,191500,31.19,31.46,30.965,31.32,191500,0.0,1.0
2013-08-09,31.25,31.7,31.03,31.03,268600,31.25,31.7,31.03,31.03,268600,0.0,1.0
2013-08-12,31.74,31.77,31.01,31.14,228000,31.74,31.77,31.01,31.14,228000,0.0,1.0
2013-08-13,31.82,31.87,31.24,31.87,117700,31.82,31.87,31.24,31.87,117700,0.0,1.0
2013-08-14,31.33,32.0,31.32,31.74,227700,31.33,32.0,31.32,31.74,227700,0.0,1.0
2013-08-15,30.67,31.14,30.27,31.0,500300,30.67,31.14,30.27,31.0,500300,0.0,1.0
2013-08-16,30.5,31.04,30.14,30.43,240800,30.5,31.04,30.14,30.43,240800,0.0,1.0
2013-08-19,30.3,31.0,30.18,30.41,220200,30.3,31.0,30.18,30.41,220200,0.0,1.0
2013-08-20,30.67,31.01,30.29,30.36,103700,30.67,31.01,30.29,30.36,103700,0.0,1.0
2013-08-21,30.61,31.08,30.5101,30.58,140600,30.61,31.08,30.5101,30.58,140600,0.0,1.0
2013-08-22,31.06,31.25,30.61,30.7,134500,31.06,31.25,30.61,30.7,134500,0.0,1.0
2013-08-23,30.71,31.09,30.56,31.09,208000,30.71,31.09,30.56,31.09,208000,0.0,1.0
2013-08-26,31.29,31.45,30.76,30.78,223100,31.29,31.45,30.76,30.78,223100,0.0,1.0
2013-08-27,30.42,31.1,30.34,30.83,222000,30.42,31.1,30.34,30.83,222000,0.0,1.0
2013-08-28,30.45,30.78,30.1801,30.4,165400,30.45,30.78,30.1801,30.4,165400,0.0,1.0
2013-08-29,30.93,31.14,30.27,30.34,250200,30.93,31.14,30.27,30.34,250200,0.0,1.0
2013-08-30,30.17,30.96,30.07,30.84,188200,30.17,30.96,30.07,30.84,188200,0.0,1.0
2013-09-03,30.69,31.22,30.18,30.71,479100,30.69,31.22,30.18,30.71,479100,0.0,1.0
2013-09-04,31.31,31.52,30.82,30.82,514900,31.31,31.52,30.82,30.82,514900,0.0,1.0
2013-09-05,31.66,32.0,31.37,31.42,376800,31.66,32.0,31.37,31.42,376800,0.0,1.0
2013-09-06,31.82,32.06,30.94,31.94,343900,31.82,32.06,30.94,31.94,343900,0.0,1.0
2013-09-09,32.83,32.99,31.865,31.92,464500,32.83,32.99,31.865,31.92,464500,0.0,1.0
2013-09-10,33.04,33.55,32.88,33.0,342000,33.04,33.55,32.88,33.0,342000,0.0,1.0
2013-09-11,32.68,33.01,32.5502,32.89,140500,32.68,33.01,32.5502,32.89,140500,0.0,1.0
2013-09-12,32.03,32.64,32.02,32.64,293700,32.03,32.64,32.02,32.64,293700,0.0,1.0
2013-09-13,32.2,32.24,31.84,32.21,218600,32.2,32.24,31.84,32.21,218600,0.0,1.0
2013-09-16,32.26,32.75,32.21,32.74,184400,32.26,32.75,32.21,32.74,184400,0.0,1.0
2013-09-17,32.99,33.01,32.225,32.23,183500,32.99,33.01,32.225,32.23,183500,0.0,1.0
2013-09-18,33.11,33.259,32.5,33.05,130100,33.11,33.259,32.5,33.05,130100,0.0,1.0
2013-09-19,33.21,33.28,32.7595,33.16,211000,33.21,33.28,32.7595,33.16,211000,0.0,1.0
2013-09-20,33.34,33.55,32.99,33.22,558800,33.34,33.55,32.99,33.22,558800,0.0,1.0
2013-09-23,33.04,33.28,32.32,33.25,288300,33.04,33.28,32.32,33.25,288300,0.0,1.0
2013-09-24,33.6,33.74,32.53,33.09,267300,33.6,33.74,32.53,33.09,267300,0.0,1.0
2013-09-25,33.01,33.57,32.92,33.57,232500,33.01,33.57,32.92,33.57,232500,0.0,1.0
2013-09-26,33.07,33.27,32.56,33.22,199200,33.07,33.27,32.56,33.22,199200,0.0,1.0
2013-09-27,33.25,33.5,32.62,32.86,207900,33.25,33.5,32.62,32.86,207900,0.0,1.0
2013-09-30,33.0,33.14,32.59,32.77,243300,33.0,33.14,32.59,32.77,243300,0.0,1.0
2013-10-01,33.46,33.52,32.97,32.97,434100,33.46,33.52,32.97,32.97,434100,0.0,1.0
2013-10-02,33.01,33.396,32.79,33.06,240500,33.01,33.396,32.79,33.06,240500,0.0,1.0
2013-10-03,32.21,33.08,32.06,32.89,359400,32.21,33.08,32.06,32.89,359400,0.0,1.0
2013-10-04,32.19,32.35,31.97,32.13,516600,32.19,32.35,31.97,32.13,516600,0.0,1.0
2013-10-07,31.83,32.09,31.62,31.83,273000,31.83,32.09,31.62,31.83,273000,0.0,1.0
2013-10-08,30.98,32.09,30.97,31.84,245200,30.98,32.09,30.97,31.84,245200,0.0,1.0
2013-10-09,30.45,31.2,30.15,31.04,314900,30.45,31.2,30.15,31.04,314900,0.0,1.0
2013-10-10,31.78,31.85,31.01,31.01,277600,31.78,31.85,31.01,31.01,277600,0.0,1.0
2013-10-11,32.86,32.91,32.365,32.6,289200,32.86,32.91,32.365,32.6,289200,0.0,1.0
2013-10-14,33.3,33.48,32.6,32.7,335300,33.3,33.48,32.6,32.7,335300,0.0,1.0
2013-10-15,33.22,33.29,32.77,33.29,395000,33.22,33.29,32.77,33.29,395000,0.0,1.0
2013-10-16,33.45,33.71,33.39,33.51,205400,33.45,33.71,33.39,33.51,205400,0.0,1.0
2013-10-17,33.87,33.91,33.03,33.34,376800,33.87,33.91,33.03,33.34,376800,0.0,1.0
2013-10-18,34.75,34.81,34.13,34.29,538500,34.75,34.81,34.13,34.29,538500,0.0,1.0
2013-10-21,34.54,34.92,34.31,34.92,242500,34.54,34.92,34.31,34.92,242500,0.0,1.0
2013-10-22,34.9,35.069,34.23,34.81,223900,34.9,35.069,34.23,34.81,223900,0.0,1.0
2013-10-23,34.45,34.62,33.51,34.55,449600,34.45,34.62,33.51,34.55,449600,0.0,1.0
2013-10-24,33.05,33.46,31.13,33.26,1662900,33.05,33.46,31.13,33.26,1662900,0.0,1.0
2013-10-25,33.33,33.3799,32.8,33.2,335400,33.33,33.3799,32.8,33.2,335400,0.0,1.0
2013-10-28,34.23,34.34,33.28,33.28,446800,34.23,34.34,33.28,33.28,446800,0.0,1.0
2013-10-29,34.29,34.6,34.0,34.25,303500,34.29,34.6,34.0,34.25,303500,0.0,1.0
2013-10-30,34.0,34.472,33.8,34.37,307800,34.0,34.472,33.8,34.37,307800,0.0,1.0
2013-10-31,33.79,34.11,33.75,34.08,169900,33.79,34.11,33.75,34.08,169900,0.0,1.0
2013-11-01,33.15,33.97,32.91,33.76,398400,33.15,33.97,32.91,33.76,398400,0.0,1.0
2013-11-04,33.7,33.84,33.23,33.36,341600,33.7,33.84,33.23,33.36,341600,0.0,1.0
2013-11-05,33.46,33.69,33.16,33.49,258700,33.46,33.69,33.16,33.49,258700,0.0,1.0
2013-11-06,33.23,33.93,33.11,33.85,190100,33.23,33.93,33.11,33.85,190100,0.0,1.0
2013-11-07,32.07,33.63,32.01,33.4,272200,32.07,33.63,32.01,33.4,272200,0.0,1.0
2013-11-08,33.07,33.11,31.87,32.04,266500,33.07,33.11,31.87,32.04,266500,0.0,1.0
2013-11-11,32.96,33.24,32.775,33.08,274200,32.96,33.24,32.775,33.08,274200,0.0,1.0
2013-11-12,33.37,33.43,32.75,32.9,154100,33.37,33.43,32.75,32.9,154100,0.0,1.0
2013-11-13,33.79,33.81,33.13,33.13,288300,33.79,33.81,33.13,33.13,288300,0.0,1.0
2013-11-14,34.15,34.36,33.81,33.86,257600,34.15,34.36,33.81,33.86,257600,0.0,1.0
2013-11-15,34.03,34.13,33.61,34.13,281600,34.03,34.13,33.61,34.13,281600,0.0,1.0
2013-11-18,33.36,34.175,33.23,34.05,207400,33.36,34.175,33.23,34.05,207400,0.0,1.0
2013-11-19,33.02,33.65,32.81,33.35,145900,33.02,33.65,32.81,33.35,145900,0.0,1.0
2013-11-20,32.53,33.36,32.35,33.1,261400,32.53,33.36,32.35,33.1,261400,0.0,1.0
2013-11-21,33.87,33.89,32.69,32.73,301700,33.87,33.89,32.69,32.73,301700,0.0,1.0
2013-11-22,33.76,34.0277,33.56,33.94,193300,33.76,34.0277,33.56,33.94,193300,0.0,1.0
2013-11-25,33.75,33.935,33.605,33.78,143700,33.75,33.935,33.605,33.78,143700,0.0,1.0
2013-11-26,34.02,34.17,33.37,33.62,264600,34.02,34.17,33.37,33.62,264600,0.0,1.0
2013-11-27,34.03,34.25,33.78,33.97,198700,34.03,34.25,33.78,33.97,198700,0.0,1.0
2013-11-29,34.03,34.39,33.78,34.29,88200,34.03,34.39,33.78,34.29,88200,0.0,1.0
2013-12-02,33.52,34.16,33.41,34.0,267800,33.52,34.16,33.41,34.0,267800,0.0,1.0
2013-12-03,32.33,32.6599,31.1,31.7,773300,32.33,32.6599,31.1,31.7,773300,0.0,1.0
2013-12-04,33.27,33.44,32.05,32.11,283200,33.27,33.44,32.05,32.11,283200,0.0,1.0
2013-12-05,32.64,33.4099,32.575,33.23,222100,32.64,33.4099,32.575,33.23,222100,0.0,1.0
2013-12-06,32.91,33.25,32.82,33.09,317400,32.91,33.25,32.82,33.09,317400,0.0,1.0
2013-12-09,33.11,33.303,32.78,33.04,256300,33.11,33.303,32.78,33.04,256300,0.0,1.0
2013-12-10,32.64,33.38,32.62,33.17,330900,32.64,33.38,32.62,33.17,330900,0.0,1.0
2013-12-11,31.6,32.895,31.48,32.59,277100,31.6,32.895,31.48,32.59,277100,0.0,1.0
2013-12-12,32.01,32.325,31.37,31.58,243500,32.01,32.325,31.37,31.58,243500,0.0,1.0
2013-12-13,32.24,32.56,31.93,32.12,184600,32.24,32.56,31.93,32.12,184600,0.0,1.0
2013-12-16,32.85,33.22,32.32,32.35,270500,32.85,33.22,32.32,32.35,270500,0.0,1.0
2013-12-17,32.58,32.94,32.36,32.79,177300,32.58,32.94,32.36,32.79,177300,0.0,1.0
2013-12-18,32.49,32.83,32.04,32.55,359100,32.49,32.83,32.04,32.55,359100,0.0,1.0
2013-12-19,31.98,32.7,31.96,32.3,349500,31.98,32.7,31.96,32.3,349500,0.0,1.0
2013-12-20,34.16,34.21,32.1,32.11,443800,34.16,34.21,32.1,32.11,443800,0.0,1.0
2013-12-23,34.66,34.73,34.0162,34.25,246200,34.66,34.73,34.0162,34.25,246200,0.0,1.0
2013-12-24,34.86,35.21,34.62,34.8,97800,34.86,35.21,34.62,34.8,97800,0.0,1.0
2013-12-26,35.46,35.71,35.08,35.12,170300,35.46,35.71,35.08,35.12,170300,0.0,1.0
2013-12-27,34.93,35.46,34.78,35.46,137500,34.93,35.46,34.78,35.46,137500,0.0,1.0
2013-12-30,34.16,34.81,34.09,34.81,220400,34.16,34.81,34.09,34.81,220400,0.0,1.0
2013-12-31,34.92,35.08,34.22,34.22,260600,34.92,35.08,34.22,34.22,260600,0.0,1.0
2014-01-02,34.4,34.9,33.82,34.8,398100,34.4,34.9,33.82,34.8,398100,0.0,1.0
2014-01-03,34.56,34.88,34.14,34.42,237800,34.56,34.88,34.14,34.42,237800,0.0,1.0
2014-01-06,34.14,34.78,33.98,34.65,183100,34.14,34.78,33.98,34.65,183100,0.0,1.0
2014-01-07,34.33,34.75,34.16,34.17,341700,34.33,34.75,34.16,34.17,341700,0.0,1.0
2014-01-08,33.48,34.5,33.24,34.3,612200,33.48,34.5,33.24,34.3,612200,0.0,1.0
2014-01-09,33.14,33.88,32.68,33.72,376600,33.14,33.88,32.68,33.72,376600,0.0,1.0
2014-01-10,33.82,33.94,33.15,33.81,320300,33.82,33.94,33.15,33.81,320300,0.0,1.0
2014-01-13,32.93,34.23,32.7,33.64,198700,32.93,34.23,32.7,33.64,198700,0.0,1.0
2014-01-14,33.01,33.1,32.712,32.99,297400,33.01,33.1,32.712,32.99,297400,0.0,1.0
2014-01-15,33.16,33.34,32.832,33.0,452100,33.16,33.34,32.832,33.0,452100,0.0,1.0
2014-01-16,33.17,33.26,32.76,33.05,433400,33.17,33.26,32.76,33.05,433400,0.0,1.0
2014-01-17,33.17,33.51,33.04,33.04,296800,33.17,33.51,33.04,33.04,296800,0.0,1.0
2014-01-21,33.07,33.58,32.62,33.47,198800,33.07,33.58,32.62,33.47,198800,0.0,1.0
2014-01-22,33.24,33.25,32.83,33.0,223700,33.24,33.25,32.83,33.0,223700,0.0,1.0
2014-01-23,32.42,33.34,32.17,32.9,303900,32.42,33.34,32.17,32.9,303900,0.0,1.0
2014-01-24,30.69,32.23,30.51,32.06,414700,30.69,32.23,30.51,32.06,414700,0.0,1.0
2014-01-27,29.98,30.9,29.441,30.75,439500,29.98,30.9,29.441,30.75,439500,0.0,1.0
2014-01-28,30.41,30.67,30.0,30.0,330300,30.41,30.67,30.0,30.0,330300,0.0,1.0
2014-01-29,30.09,30.46,29.6,29.6,219900,30.09,30.46,29.6,29.6,219900,0.0,1.0
2014-01-30,30.36,30.9,30.22,30.44,269600,30.36,30.9,30.22,30.44,269600,0.0,1.0
2014-01-31,29.68,30.43,29.64,29.68,972100,29.68,30.43,29.64,29.68,972100,0.0,1.0
2014-02-03,29.81,32.11,29.8,31.29,582100,29.81,32.11,29.8,31.29,582100,0.0,1.0
2014-02-04,30.37,31.05,29.85,30.13,414700,30.37,31.05,29.85,30.13,414700,0.0,1.0
2014-02-05,30.06,30.4,29.87,30.28,310100,30.06,30.4,29.87,30.28,310100,0.0,1.0
2014-02-06,30.22,30.81,30.092,30.25,244900,30.22,30.81,30.092,30.25,244900,0.0,1.0
2014-02-07,30.82,31.19,30.25,30.34,460200,30.82,31.19,30.25,30.34,460200,0.0,1.0
2014-02-10,29.99,30.93,29.69,30.72,496400,29.99,30.93,29.69,30.72,496400,0.0,1.0
2014-02-11,29.43,30.0,29.32,30.0,416900,29.43,30.0,29.32,30.0,416900,0.0,1.0
2014-02-12,30.91,31.18,29.38,29.56,632100,30.91,31.18,29.38,29.56,632100,0.0,1.0
2014-02-13,31.07,31.13,30.52,30.58,266500,31.07,31.13,30.52,30.58,266500,0.0,1.0
2014-02-14,30.8,31.1599,30.3,31.04,230000,30.8,31.1599,30.3,31.04,230000,0.0,1.0
2014-02-18,31.19,31.25,30.63,30.8,317800,31.19,31.25,30.63,30.8,317800,0.0,1.0
2014-02-19,30.55,31.25,30.47,30.95,392000,30.55,31.25,30.47,30.95,392000,0.0,1.0
2014-02-20,32.76,33.22,31.766,31.85,928400,32.76,33.22,31.766,31.85,928400,0.0,1.0
2014-02-21,33.09,33.24,32.75,32.97,588400,33.09,33.24,32.75,32.97,588400,0.0,1.0
2014-02-24,33.76,34.14,33.1,33.1,586100,33.76,34.14,33.1,33.1,586100,0.0,1.0
2014-02-25,33.37,34.01,33.138,33.78,377600,33.37,34.01,33.138,33.78,377600,0.0,1.0
2014-02-26,33.98,34.37,33.26,33.36,382100,33.98,34.37,33.26,33.36,382100,0.0,1.0
2014-02-27,34.04,34.4,33.77,33.92,290400,34.04,34.4,33.77,33.92,290400,0.0,1.0
2014-02-28,34.4,34.87,34.1,34.15,338700,34.4,34.87,34.1,34.15,338700,0.0,1.0
2014-03-03,34.17,34.38,33.83,34.01,456800,34.17,34.38,33.83,34.01,456800,0.0,1.0
2014-03-04,35.34,35.62,34.78,34.87,414000,35.34,35.62,34.78,34.87,414000,0.0,1.0
2014-03-05,35.21,35.22,34.62,35.13,257800,35.21,35.22,34.62,35.13,257800,0.0,1.0
2014-03-06,35.65,35.78,34.98,35.21,324900,35.65,35.78,34.98,35.21,324900,0.0,1.0
2014-03-07,36.6,36.64,35.7735,36.05,396800,36.6,36.64,35.7735,36.05,396800,0.0,1.0
2014-03-10,36.5,36.81,36.03,36.44,304000,36.5,36.81,36.03,36.44,304000,0.0,1.0
2014-03-11,35.25,36.37,35.17,36.32,264000,35.25,36.37,35.17,36.32,264000,0.0,1.0
2014-03-12,35.18,35.2,34.6,34.95,224600,35.18,35.2,34.6,34.95,224600,0.0,1.0
2014-03-13,34.74,35.42,34.48,35.42,251800,34.74,35.42,34.48,35.42,251800,0.0,1.0
2014-03-14,34.88,35.09,34.53,34.53,149900,34.88,35.09,34.53,34.53,149900,0.0,1.0
2014-03-17,35.05,35.495,34.73,35.1,183700,35.05,35.495,34.73,35.1,183700,0.0,1.0
2014-03-18,37.56,37.58,35.27,35.32,656400,37.56,37.58,35.27,35.32,656400,0.0,1.0
2014-03-19,36.85,37.41,36.57,37.39,458200,36.85,37.41,36.57,37.39,458200,0.0,1.0
2014-03-20,38.76,38.93,37.59,38.24,686000,38.76,38.93,37.59,38.24,686000,0.0,1.0
2014-03-21,37.96,38.9099,37.8,38.84,415400,37.96,38.9099,37.8,38.84,415400,0.0,1.0
2014-03-24,37.28,38.31,37.07,38.13,434300,37.28,38.31,37.07,38.13,434300,0.0,1.0
2014-03-25,37.08,37.92,36.71,37.65,238300,37.08,37.92,36.71,37.65,238300,0.0,1.0
2014-03-26,36.13,37.56,36.06,37.39,328800,36.13,37.56,36.06,37.39,328800,0.0,1.0
2014-03-27,36.51,36.71,36.09,36.14,331100,36.51,36.71,36.09,36.14,331100,0.0,1.0
2014-03-28,36.14,37.1,35.8,36.68,247400,36.14,37.1,35.8,36.68,247400,0.0,1.0
2014-03-31,38.59,38.68,36.59,36.59,519900,38.59,38.68,36.59,36.59,519900,0.0,1.0
2014-04-01,38.92,39.86,38.3301,38.69,524200,38.92,39.86,38.3301,38.69,524200,0.0,1.0
2014-04-02,38.78,39.6,38.3248,39.14,376900,38.78,39.6,38.3248,39.14,376900,0.0,1.0
2014-04-03,38.42,39.0,37.97,38.63,246900,38.42,39.0,37.97,38.63,246900,0.0,1.0
2014-04-04,37.09,38.96,36.82,38.93,327100,37.09,38.96,36.82,38.93,327100,0.0,1.0
2014-04-07,36.56,37.06,36.15,36.8,247200,36.56,37.06,36.15,36.8,247200,0.0,1.0
2014-04-08,36.84,37.2,36.57,36.65,217700,36.84,37.2,36.57,36.65,217700,0.0,1.0
2014-04-09,38.13,38.18,36.86,36.94,425200,38.13,38.18,36.86,36.94,425200,0.0,1.0
2014-04-10,37.09,38.17,36.83,38.04,479700,37.09,38.17,36.83,38.04,479700,0.0,1.0
2014-04-11,35.92,36.96,35.46,36.66,321200,35.92,36.96,35.46,36.66,321200,0.0,1.0
2014-04-14,35.46,36.41,35.03,36.41,400200,35.46,36.41,35.03,36.41,400200,0.0,1.0
2014-04-15,34.9,35.796,34.36,35.54,500900,34.9,35.796,34.36,35.54,500900,0.0,1.0
2014-04-16,35.57,35.72,34.97,35.15,523900,35.57,35.72,34.97,35.15,523900,0.0,1.0
2014-04-17,35.88,36.01,35.23,35.37,325300,35.88,36.01,35.23,35.37,325300,0.0,1.0
2014-04-21,36.22,36.4,35.51,36.03,232200,36.22,36.4,35.51,36.03,232200,0.0,1.0
2014-04-22,36.55,37.19,36.33,36.45,240300,36.55,37.19,36.33,36.45,240300,0.0,1.0
2014-04-23,36.27,37.155,36.11,36.9,408900,36.27,37.155,36.11,36.9,408900,0.0,1.0
2014-04-24,35.76,38.05,35.26,37.37,743100,35.76,38.05,35.26,37.37,743100,0.0,1.0
2014-04-25,34.37,35.38,34.18,35.38,441000,34.37,35.38,34.18,35.38,441000,0.0,1.0
2014-04-28,33.94,34.64,32.7,34.45,410500,33.94,34.64,32.7,34.45,410500,0.0,1.0
2014-04-29,34.01,34.48,33.69,34.02,307600,34.01,34.48,33.69,34.02,307600,0.0,1.0
2014-04-30,35.0,35.02,33.43,34.0,521600,35.0,35.02,33.43,34.0,521600,0.0,1.0
2014-05-01,35.09,35.94,34.35,34.8,547700,35.09,35.94,34.35,34.8,547700,0.0,1.0
2014-05-02,34.98,35.9,34.69,35.1,495500,34.98,35.9,34.69,35.1,495500,0.0,1.0
2014-05-05,34.57,34.77,33.98,34.54,286100,34.57,34.77,33.98,34.54,286100,0.0,1.0
2014-05-06,33.94,34.55,33.77,34.37,269600,33.94,34.55,33.77,34.37,269600,0.0,1.0
2014-05-07,34.36,34.4,33.4723,34.15,366700,34.36,34.4,33.4723,34.15,366700,0.0,1.0
2014-05-08,34.88,35.7,34.202,34.43,523700,34.88,35.7,34.202,34.43,523700,0.0,1.0
2014-05-09,35.18,35.79,33.99,34.6,402300,35.18,35.79,33.99,34.6,402300,0.0,1.0
2014-05-12,36.67,36.95,35.32,35.48,342600,36.67,36.95,35.32,35.48,342600,0.0,1.0
2014-05-13,36.37,36.91,36.22,36.74,499200,36.37,36.91,36.22,36.74,499200,0.0,1.0
2014-05-14,35.71,36.72,35.51,36.4,461100,35.71,36.72,35.51,36.4,461100,0.0,1.0
2014-05-15,35.09,35.64,34.67,35.39,384000,35.09,35.64,34.67,35.39,384000,0.0,1.0
2014-05-16,35.13,35.311,34.54,34.99,212200,35.13,35.311,34.54,34.99,212200,0.0,1.0
2014-05-19,35.51,35.67,34.85,34.92,392900,35.51,35.67,34.85,34.92,392900,0.0,1.0
2014-05-20,34.79,35.27,34.2701,35.25,454600,34.79,35.27,34.2701,35.25,454600,0.0,1.0
2014-05-21,35.31,35.509,34.49,34.84,1151700,35.31,35.509,34.49,34.84,1151700,0.0,1.0
2014-05-22,35.47,36.04,35.23,35.24,273000,35.47,36.04,35.23,35.24,273000,0.0,1.0
2014-05-23,35.94,35.99,35.185,35.49,180100,35.94,35.99,35.185,35.49,180100,0.0,1.0
2014-05-27,36.35,36.44,35.84,36.11,272300,36.35,36.44,35.84,36.11,272300,0.0,1.0
2014-05-28,35.81,36.4159,35.78,36.37,250100,35.81,36.4159,35.78,36.37,250100,0.0,1.0
2014-05-29,35.61,36.09,35.21,36.09,318300,35.61,36.09,35.21,36.09,318300,0.0,1.0
2014-05-30,35.25,35.51,34.91,35.5,192100,35.25,35.51,34.91,35.5,192100,0.0,1.0
2014-06-02,35.89,36.02,35.0,35.33,317800,35.89,36.02,35.0,35.33,317800,0.0,1.0
2014-06-03,34.97,35.875,34.65,35.56,323400,34.97,35.875,34.65,35.56,323400,0.0,1.0
2014-06-04,35.39,35.64,34.6,34.93,204500,35.39,35.64,34.6,34.93,204500,0.0,1.0
2014-06-05,36.0,36.07,35.07,35.47,345500,36.0,36.07,35.07,35.47,345500,0.0,1.0
2014-06-06,36.36,36.52,36.01,36.25,290900,36.36,36.52,36.01,36.25,290900,0.0,1.0
2014-06-09,36.83,36.86,36.04,36.28,221500,36.83,36.86,36.04,36.28,221500,0.0,1.0
2014-06-10,36.69,36.83,36.4,36.74,179900,36.69,36.83,36.4,36.74,179900,0.0,1.0
2014-06-11,36.21,36.64,35.95,36.49,124900,36.21,36.64,35.95,36.49,124900,0.0,1.0
2014-06-12,35.73,36.06,35.42,36.02,127800,35.73,36.06,35.42,36.02,127800,0.0,1.0
2014-06-13,35.25,35.99,35.1,35.86,214700,35.25,35.99,35.1,35.86,214700,0.0,1.0
2014-06-16,35.53,35.61,34.9,35.2,405200,35.53,35.61,34.9,35.2,405200,0.0,1.0
2014-06-17,35.27,35.77,35.11,35.42,264200,35.27,35.77,35.11,35.42,264200,0.0,1.0
2014-06-18,35.47,35.48,34.76,35.31,282900,35.47,35.48,34.76,35.31,282900,0.0,1.0
2014-06-19,35.63,35.73,35.26,35.52,142400,35.63,35.73,35.26,35.52,142400,0.0,1.0
2014-06-20,36.12,36.18,35.55,35.55,415100,36.12,36.18,35.55,35.55,415100,0.0,1.0
2014-06-23,35.91,36.37,35.66,36.2,241700,35.91,36.37,35.66,36.2,241700,0.0,1.0
2014-06-24,35.28,36.32,35.26,35.76,226800,35.28,36.32,35.26,35.76,226800,0.0,1.0
2014-06-25,35.69,35.952,35.01,35.1,242600,35.69,35.952,35.01,35.1,242600,0.0,1.0
2014-06-26,35.64,35.82,35.21,35.82,181300,35.64,35.82,35.21,35.82,181300,0.0,1.0
2014-06-27,35.93,36.38,35.4,35.4,1010100,35.93,36.38,35.4,35.4,1010100,0.0,1.0
2014-06-30,35.57,35.92,35.35,35.79,349600,35.57,35.92,35.35,35.79,349600,0.0,1.0
2014-07-01,36.11,36.43,35.71,35.71,285100,36.11,36.43,35.71,35.71,285100,0.0,1.0
2014-07-02,36.38,36.82,36.029,36.07,258200,36.38,36.82,36.029,36.07,258200,0.0,1.0
2014-07-03,37.06,37.09,36.53,36.53,101600,37.06,37.09,36.53,36.53,101600,0.0,1.0
2014-07-07,36.34,37.0399,36.25,36.85,269300,36.34,37.0399,36.25,36.85,269300,0.0,1.0
2014-07-08,35.9,36.18,35.42,36.18,220300,35.9,36.18,35.42,36.18,220300,0.0,1.0
2014-07-09,35.82,36.36,35.62,36.01,311000,35.82,36.36,35.62,36.01,311000,0.0,1.0
2014-07-10,35.19,35.57,34.81,34.97,293900,35.19,35.57,34.81,34.97,293900,0.0,1.0
2014-07-11,35.32,35.54,34.97,35.12,145400,35.32,35.54,34.97,35.12,145400,0.0,1.0
2014-07-14,36.06,36.17,35.5,35.7,165700,36.06,36.17,35.5,35.7,165700,0.0,1.0
2014-07-15,35.95,36.26,35.54,35.98,188000,35.95,36.26,35.54,35.98,188000,0.0,1.0
2014-07-16,35.83,36.4,35.69,36.29,187500,35.83,36.4,35.69,36.29,187500,0.0,1.0
2014-07-17,35.14,35.9899,35.07,35.55,203500,35.14,35.9899,35.07,35.55,203500,0.0,1.0
2014-07-18,35.89,36.12,35.09,35.09,177000,35.89,36.12,35.09,35.09,177000,0.0,1.0
2014-07-21,35.04,35.7,34.6,35.11,276300,35.04,35.7,34.6,35.11,276300,0.0,1.0
2014-07-22,35.35,35.74,35.01,35.37,165700,35.35,35.74,35.01,35.37,165700,0.0,1.0
2014-07-23,35.07,35.67,34.94,35.53,243700,35.07,35.67,34.94,35.53,243700,0.0,1.0
2014-07-24,34.97,35.45,34.8,35.12,137900,34.97,35.45,34.8,35.12,137900,0.0,1.0
2014-07-25,34.47,34.74,34.01,34.67,257800,34.47,34.74,34.01,34.67,257800,0.0,1.0
2014-07-28,33.91,34.53,33.68,34.43,254000,33.91,34.53,33.68,34.43,254000,0.0,1.0
2014-07-29,35.17,35.23,33.94,33.99,342400,35.17,35.23,33.94,33.99,342400,0.0,1.0
2014-07-30,34.9,35.56,34.54,35.56,283100,34.9,35.56,34.54,35.56,283100,0.0,1.0
2014-07-31,27.01,30.35,26.23,30.35,3631000,27.01,30.35,26.23,30.35,3631000,0.0,1.0
2014-08-01,26.8,27.17,26.27,27.1,1216100,26.8,27.17,26.27,27.1,1216100,0.0,1.0
2014-08-04,26.91,27.37,26.521,27.05,829700,26.91,27.37,26.521,27.05,829700,0.0,1.0
2014-08-05,27.75,27.79,26.64,26.78,778100,27.75,27.79,26.64,26.78,778100,0.0,1.0
2014-08-06,29.09,29.32,27.52,27.52,897600,29.09,29.32,27.52,27.52,897600,0.0,1.0
2014-08-07,28.78,29.23,28.6,29.18,648700,28.78,29.23,28.6,29.18,648700,0.0,1.0
2014-08-08,29.31,29.55,28.676,28.79,494400,29.31,29.55,28.676,28.79,494400,0.0,1.0
2014-08-11,29.64,30.07,29.37,29.38,436000,29.64,30.07,29.37,29.38,436000,0.0,1.0
2014-08-12,29.23,29.9,29.13,29.47,367500,29.23,29.9,29.13,29.47,367500,0.0,1.0
2014-08-13,29.84,30.08,29.36,29.36,404300,29.84,30.08,29.36,29.36,404300,0.0,1.0
2014-08-14,29.85,29.99,29.64,29.81,360900,29.85,29.99,29.64,29.81,360900,0.0,1.0
2014-08-15,29.83,30.3,29.45,30.22,472300,29.83,30.3,29.45,30.22,472300,0.0,1.0
2014-08-18,30.17,30.4,29.96,30.08,490800,30.17,30.4,29.96,30.08,490800,0.0,1.0
2014-08-19,30.75,31.065,30.09,30.24,807900,30.75,31.065,30.09,30.24,807900,0.0,1.0
2014-08-20,29.86,30.588,29.7,30.57,647800,29.86,30.588,29.7,30.57,647800,0.0,1.0
2014-08-21,29.95,30.4,29.73,29.96,599900,29.95,30.4,29.73,29.96,599900,0.0,1.0
2014-08-22,29.47,30.046,29.34,29.92,809700,29.47,30.046,29.34,29.92,809700,0.0,1.0
2014-08-25,30.08,30.2,29.48,29.68,549500,30.08,30.2,29.48,29.68,549500,0.0,1.0
2014-08-26,30.1,30.21,29.7,30.18,636900,30.1,30.21,29.7,30.18,636900,0.0,1.0
2014-08-27,30.2,30.38,30.01,30.16,215500,30.2,30.38,30.01,30.16,215500,0.0,1.0
2014-08-28,29.37,29.98,29.2,29.98,433300,29.37,29.98,29.2,29.98,433300,0.0,1.0
2014-08-29,29.56,29.66,29.324,29.46,415400,29.56,29.66,29.324,29.46,415400,0.0,1.0
2014-09-02,29.58,30.0,29.25,29.66,563600,29.58,30.0,29.25,29.66,563600,0.0,1.0
2014-09-03,29.31,29.98,29.28,29.79,312700,29.31,29.98,29.28,29.79,312700,0.0,1.0
2014-09-04,29.48,29.91,29.38,29.48,356300,29.48,29.91,29.38,29.48,356300,0.0,1.0
2014-09-05,29.68,29.82,29.445,29.46,307700,29.68,29.82,29.445,29.46,307700,0.0,1.0
2014-09-08,29.82,29.9,29.58,29.66,398800,29.82,29.9,29.58,29.66,398800,0.0,1.0
2014-09-09,29.46,29.9,29.35,29.76,571400,29.46,29.9,29.35,29.76,571400,0.0,1.0
2014-09-10,29.63,29.96,29.44,29.47,590200,29.63,29.96,29.44,29.47,590200,0.0,1.0
2014-09-11,29.75,30.08,29.51,29.62,459400,29.75,30.08,29.51,29.62,459400,0.0,1.0
2014-09-12,29.34,29.83,29.215,29.78,698900,29.34,29.83,29.215,29.78,698900,0.0,1.0
2014-09-15,28.78,29.38,28.7,29.38,681100,28.78,29.38,28.7,29.38,681100,0.0,1.0
2014-09-16,28.82,29.04,28.51,28.61,407300,28.82,29.04,28.51,28.61,407300,0.0,1.0
2014-09-17,28.44,29.0078,28.4,28.79,467500,28.44,29.0078,28.4,28.79,467500,0.0,1.0
2014-09-18,27.55,28.59,27.303,28.48,1059800,27.55,28.59,27.303,28.48,1059800,0.0,1.0
2014-09-19,27.4,28.0,27.25,27.62,830800,27.4,28.0,27.25,27.62,830800,0.0,1.0
2014-09-22,26.96,27.3,26.79,27.21,524613,26.96,27.3,26.79,27.21,524613,0.0,1.0
2014-09-23,26.77,27.0,26.65,26.77,623087,26.77,27.0,26.65,26.77,623087,0.0,1.0
2014-09-24,27.12,27.22,26.6996,26.86,345281,27.12,27.22,26.6996,26.86,345281,0.0,1.0
2014-09-25,26.85,27.25,26.69,27.25,953219,26.85,27.25,26.69,27.25,953219,0.0,1.0
2014-09-26,26.99,27.135,26.71,26.91,493892,26.99,27.135,26.71,26.91,493892,0.0,1.0
2014-09-29,26.95,26.97,26.53,26.63,374856,26.95,26.97,26.53,26.63,374856,0.0,1.0
2014-09-30,26.85,27.24,26.62,26.87,848796,26.85,27.24,26.62,26.87,848796,0.0,1.0
2014-10-01,26.39,26.84,26.26,26.84,887098,26.39,26.84,26.26,26.84,887098,0.0,1.0
2014-10-02,26.58,26.74,26.32,26.36,523314,26.58,26.74,26.32,26.36,523314,0.0,1.0
2014-10-03,26.98,27.09,26.73,26.73,628751,26.98,27.09,26.73,26.73,628751,0.0,1.0
2014-10-06,26.82,27.2899,26.7,27.17,264170,26.82,27.2899,26.7,27.17,264170,0.0,1.0
2014-10-07,26.55,26.7899,26.36,26.66,778438,26.55,26.7899,26.36,26.66,778438,0.0,1.0
2014-10-08,26.78,26.85,26.06,26.4,638986,26.78,26.85,26.06,26.4,638986,0.0,1.0
2014-10-09,26.46,26.88,26.24,26.8,775658,26.46,26.88,26.24,26.8,775658,0.0,1.0
2014-10-10,26.65,27.11,26.29,26.36,732007,26.65,27.11,26.29,26.36,732007,0.0,1.0
2014-10-13,26.85,27.23,26.52,26.67,865624,26.85,27.23,26.52,26.67,865624,0.0,1.0
2014-10-14,27.16,27.26,26.67,27.0,842311,27.16,27.26,26.67,27.0,842311,0.0,1.0
2014-10-15,28.78,28.88,27.0,27.11,1217581,28.78,28.88,27.0,27.11,1217581,0.0,1.0
2014-10-16,28.4,28.9725,28.13,28.27,1212360,28.4,28.9725,28.13,28.27,1212360,0.0,1.0
2014-10-17,28.73,28.92,28.43,28.82,610015,28.73,28.92,28.43,28.82,610015,0.0,1.0
2014-10-20,28.31,28.73,28.18,28.58,428775,28.31,28.73,28.18,28.58,428775,0.0,1.0
2014-10-21,28.4,28.46,27.18,28.03,705727,28.4,28.46,27.18,28.03,705727,0.0,1.0
2014-10-22,28.3,28.94,28.28,28.51,517454,28.3,28.94,28.28,28.51,517454,0.0,1.0
2014-10-23,28.79,28.97,28.37,28.54,572489,28.79,28.97,28.37,28.54,572489,0.0,1.0
2014-10-24,28.77,28.97,28.55,28.88,323550,28.77,28.97,28.55,28.88,323550,0.0,1.0
2014-10-27,28.49,28.8,28.29,28.55,371429,28.49,28.8,28.29,28.55,371429,0.0,1.0
2014-10-28,29.45,29.49,28.57,28.57,622816,29.45,29.49,28.57,28.57,622816,0.0,1.0
2014-10-29,29.91,30.5,29.57,29.89,989466,29.91,30.5,29.57,29.89,989466,0.0,1.0
2014-10-30,30.39,31.34,30.19,31.01,239601,30.39,31.34,30.19,31.01,239601,0.0,1.0
2014-10-31,29.1,29.54,28.36,28.72,982014,29.1,29.54,28.36,28.72,982014,0.0,1.0
2014-11-03,29.12,29.46,29.01,29.07,566627,29.12,29.46,29.01,29.07,566627,0.0,1.0
2014-11-04,29.32,29.58,28.99,29.05,331241,29.32,29.58,28.99,29.05,331241,0.0,1.0
2014-11-05,29.29,29.81,29.26,29.49,417867,29.29,29.81,29.26,29.49,417867,0.0,1.0
2014-11-06,29.96,29.98,29.25,29.25,316868,29.96,29.98,29.25,29.25,316868,0.0,1.0
2014-11-07,30.16,30.16,29.59,29.94,399847,30.16,30.16,29.59,29.94,399847,0.0,1.0
2014-11-10,30.02,30.13,29.63,30.11,369740,30.02,30.13,29.63,30.11,369740,0.0,1.0
2014-11-11,30.31,30.389,29.86,30.06,328979,30.31,30.389,29.86,30.06,328979,0.0,1.0
2014-11-12,31.01,31.12,30.06,30.06,470156,31.01,31.12,30.06,30.06,470156,0.0,1.0
2014-11-13,30.39,31.34,30.19,31.01,239601,30.39,31.34,30.19,31.01,239601,0.0,1.0
2014-11-14,30.67,30.82,30.39,30.49,320490,30.67,30.82,30.39,30.49,320490,0.0,1.0
2014-11-17,30.54,30.99,30.42,30.7,351949,30.54,30.99,30.42,30.7,351949,0.0,1.0
2014-11-18,30.6,30.67,30.29,30.62,465898,30.6,30.67,30.29,30.62,465898,0.0,1.0
2014-11-19,30.13,30.71,29.78,30.52,396998,30.13,30.71,29.78,30.52,396998,0.0,1.0
2014-11-20,30.63,30.69,29.92,29.92,373477,30.63,30.69,29.92,29.92,373477,0.0,1.0
2014-11-21,30.81,31.13,30.68,31.0,396052,30.81,31.13,30.68,31.0,396052,0.0,1.0
2014-11-24,31.02,31.25,30.69,30.95,305284,31.02,31.25,30.69,30.95,305284,0.0,1.0
2014-11-25,31.14,31.25,30.8,31.17,279101,31.14,31.25,30.8,31.17,279101,0.0,1.0
2014-11-26,31.14,31.2,30.91,31.09,184485,31.14,31.2,30.91,31.09,184485,0.0,1.0
2014-11-28,30.73,31.33,30.7,31.2,190432,30.73,31.33,30.7,31.2,190432,0.0,1.0
2014-12-01,30.84,31.02,30.22,30.67,479139,30.84,31.02,30.22,30.67,479139,0.0,1.0
2014-12-02,31.23,31.42,30.82,30.83,350391,31.23,31.42,30.82,30.83,350391,0.0,1.0
2014-12-03,31.76,31.98,31.24,31.32,366572,31.76,31.98,31.24,31.32,366572,0.0,1.0
2014-12-04,31.03,31.75,30.84,31.69,456250,31.03,31.75,30.84,31.69,456250,0.0,1.0
2014-12-05,31.99,32.02,31.02,31.07,365861,31.99,32.02,31.02,31.07,365861,0.0,1.0
2014-12-08,31.3,31.96,30.92,31.96,557795,31.3,31.96,30.92,31.96,557795,0.0,1.0
2014-12-09,31.93,31.98,30.61,30.94,293696,31.93,31.98,30.61,30.94,293696,0.0,1.0
2014-12-10,31.4,31.89,31.27,31.86,556356,31.4,31.89,31.27,31.86,556356,0.0,1.0
2014-12-11,31.81,32.09,31.48,31.48,552265,31.81,32.09,31.48,31.48,552265,0.0,1.0
2014-12-12,31.26,31.47,31.01,31.34,407051,31.26,31.47,31.01,31.34,407051,0.0,1.0
2014-12-15,30.87,31.52,30.66,31.39,737111,30.87,31.52,30.66,31.39,737111,0.0,1.0
2014-12-16,30.5,31.47,30.49,30.76,469981,30.5,31.47,30.49,30.76,469981,0.0,1.0
2014-12-17,31.08,31.17,30.1642,30.59,436285,31.08,31.17,30.1642,30.59,436285,0.0,1.0
2014-12-18,32.03,32.1,31.06,31.52,483044,32.03,32.1,31.06,31.52,483044,0.0,1.0
2014-12-19,32.47,32.69,31.88,32.0,1112458,32.47,32.69,31.88,32.0,1112458,0.0,1.0
2014-12-22,32.94,33.1,32.27,32.48,533206,32.94,33.1,32.27,32.48,533206,0.0,1.0
2014-12-23,33.33,33.55,32.85,33.0,328548,33.33,33.55,32.85,33.0,328548,0.0,1.0
2014-12-24,33.66,33.75,33.233,33.37,131123,33.66,33.75,33.233,33.37,131123,0.0,1.0
2014-12-26,33.81,34.04,33.47,33.72,167870,33.81,34.04,33.47,33.72,167870,0.0,1.0
2014-12-29,34.02,34.285,33.62,33.8,378997,34.02,34.285,33.62,33.8,378997,0.0,1.0
2014-12-30,33.55,34.23,33.39,33.95,192087,33.55,34.23,33.39,33.95,192087,0.0,1.0
2014-12-31,33.19,33.78,33.18,33.57,314645,33.19,33.78,33.18,33.57,314645,0.0,1.0
2015-01-02,32.51,33.39,32.071,33.38,340229,32.51,33.39,32.071,33.38,340229,0.0,1.0
2015-01-05,31.97,32.33,31.62,32.19,374067,31.97,32.33,31.62,32.19,374067,0.0,1.0
2015-01-06,31.27,32.09,30.98,32.0,370065,31.27,32.09,30.98,32.0,370065,0.0,1.0
2015-01-07,32.11,32.46,31.55,31.56,629773,32.11,32.46,31.55,31.56,629773,0.0,1.0
2015-01-08,32.61,33.4,32.37,32.48,661667,32.61,33.4,32.37,32.48,661667,0.0,1.0
2015-01-09,32.01,32.75,31.95,32.74,341614,32.01,32.75,31.95,32.74,341614,0.0,1.0
2015-01-12,32.14,32.21,31.15,31.92,322037,32.14,32.21,31.15,31.92,322037,0.0,1.0
2015-01-13,32.35,32.98,31.79,32.53,327315,32.35,32.98,31.79,32.53,327315,0.0,1.0
2015-01-14,32.14,32.41,31.62,31.97,233125,32.14,32.41,31.62,31.97,233125,0.0,1.0
2015-01-15,31.62,32.29,31.48,32.29,186255,31.62,32.29,31.48,32.29,186255,0.0,1.0
2015-01-16,32.43,32.49,31.53,31.53,292700,32.43,32.49,31.53,31.53,292700,0.0,1.0
2015-01-20,34.02,34.21,32.94,32.97,1037903,34.02,34.21,32.94,32.97,1037903,0.0,1.0
2015-01-21,34.5,34.7,33.19,33.85,865530,34.5,34.7,33.19,33.85,865530,0.0,1.0
2015-01-22,35.46,35.558,34.235,34.6,511160,35.46,35.558,34.235,34.6,511160,0.0,1.0
2015-01-23,35.54,35.7,35.0,35.35,211517,35.54,35.7,35.0,35.35,211517,0.0,1.0
2015-01-26,35.37,35.54,34.7,35.54,368819,35.37,35.54,34.7,35.54,368819,0.0,1.0
2015-01-27,34.92,35.29,34.65,34.88,401184,34.92,35.29,34.65,34.88,401184,0.0,1.0
2015-01-28,34.39,35.14,34.28,35.09,270690,34.39,35.14,34.28,35.09,270690,0.0,1.0
2015-01-29,35.08,35.29,34.14,34.42,364379,35.08,35.29,34.14,34.42,364379,0.0,1.0
2015-01-30,35.13,35.7,34.84,34.84,398738,35.13,35.7,34.84,34.84,398738,0.0,1.0
2015-02-02,35.64,35.68,34.5,35.16,326445,35.64,35.68,34.5,35.16,326445,0.0,1.0
2015-02-03,36.49,36.77,35.65,35.8,446751,36.49,36.77,35.65,35.8,446751,0.0,1.0
2015-02-04,36.55,37.0,36.17,36.17,318821,36.55,37.0,36.17,36.17,318821,0.0,1.0
2015-02-05,37.21,37.26,36.53,36.7,216482,37.21,37.26,36.53,36.7,216482,0.0,1.0
2015-02-06,37.07,37.4,36.9,37.35,217498,37.07,37.4,36.9,37.35,217498,0.0,1.0
2015-02-09,36.4,37.47,36.38,36.84,273541,36.4,37.47,36.38,36.84,273541,0.0,1.0
2015-02-10,36.96,36.96,36.18,36.86,354832,36.96,36.96,36.18,36.86,354832,0.0,1.0
2015-02-11,37.14,37.35,36.66,36.9,154142,37.14,37.35,36.66,36.9,154142,0.0,1.0
2015-02-12,37.71,37.74,37.3,37.3,155085,37.71,37.74,37.3,37.3,155085,0.0,1.0
2015-02-13,37.69,38.2,37.33,37.69,210218,37.69,38.2,37.33,37.69,210218,0.0,1.0
2015-02-17,37.61,38.18,37.51,38.03,345675,37.61,38.18,37.51,38.03,345675,0.0,1.0
2015-02-18,37.89,37.98,37.2901,37.36,419981,37.89,37.98,37.2901,37.36,419981,0.0,1.0
2015-02-19,38.4,38.64,37.56,37.79,463781,38.4,38.64,37.56,37.79,463781,0.0,1.0
2015-02-20,39.09,39.1,38.08,38.26,364832,39.09,39.1,38.08,38.26,364832,0.0,1.0
2015-02-23,38.98,39.06,38.31,39.06,493562,38.98,39.06,38.31,39.06,493562,0.0,1.0
2015-02-24,39.35,39.48,38.99,39.06,365484,39.35,39.48,38.99,39.06,365484,0.0,1.0
2015-02-25,39.01,39.695,38.86,39.44,212120,39.01,39.695,38.86,39.44,212120,0.0,1.0
2015-02-26,38.8,39.17,38.71,38.99,242255,38.8,39.17,38.71,38.99,242255,0.0,1.0
2015-02-27,38.21,38.98,38.2,38.83,323742,38.21,38.98,38.2,38.83,323742,0.0,1.0
2015-03-02,38.76,39.0,38.162,38.28,325253,38.76,39.0,38.162,38.28,325253,0.0,1.0
2015-03-03,38.52,38.88,38.24,38.72,213234,38.52,38.88,38.24,38.72,213234,0.0,1.0
2015-03-04,38.15,38.29,37.7224,38.26,228314,38.15,38.29,37.7224,38.26,228314,0.0,1.0
2015-03-05,38.03,38.27,37.75,38.27,221685,38.03,38.27,37.75,38.27,221685,0.0,1.0
2015-03-06,37.45,38.116,37.32,37.81,366840,37.45,38.116,37.32,37.81,366840,0.0,1.0
2015-03-09,37.75,37.86,37.36,37.62,443934,37.75,37.86,37.36,37.62,443934,0.0,1.0
2015-03-10,37.05,37.51,36.78,37.33,261733,37.05,37.51,36.78,37.33,261733,0.0,1.0
2015-03-11,36.96,37.35,36.71,37.06,310520,36.96,37.35,36.71,37.06,310520,0.0,1.0
2015-03-12,38.07,38.21,37.25,37.25,297517,38.07,38.21,37.25,37.25,297517,0.0,1.0
2015-03-13,37.66,38.27,37.03,38.07,263056,37.66,38.27,37.03,38.07,263056,0.0,1.0
2015-03-16,37.89,38.07,37.54,37.86,250432,37.89,38.07,37.54,37.86,250432,0.0,1.0
2015-03-17,38.23,38.3,37.63,37.8,250945,38.23,38.3,37.63,37.8,250945,0.0,1.0
2015-03-18,38.7,38.86,38.0,38.21,232616,38.7,38.86,38.0,38.21,232616,0.0,1.0
2015-03-19,38.67,38.79,38.425,38.56,107671,38.67,38.79,38.425,38.56,107671,0.0,1.0
2015-03-20,38.8,38.95,38.5,38.92,377707,38.8,38.95,38.5,38.92,377707,0.0,1.0
2015-03-23,38.63,38.9,38.42,38.76,266481,38.63,38.9,38.42,38.76,266481,0.0,1.0
2015-03-24,38.39,38.79,38.33,38.63,181385,38.39,38.79,38.33,38.63,181385,0.0,1.0
2015-03-25,37.46,38.35,37.3,38.35,262825,37.46,38.35,37.3,38.35,262825,0.0,1.0
2015-03-26,37.78,38.22,37.28,37.46,333893,37.78,38.22,37.28,37.46,333893,0.0,1.0
2015-03-27,38.36,38.45,37.66,37.8,223034,38.36,38.45,37.66,37.8,223034,0.0,1.0
2015-03-30,38.9,39.07,38.44,38.62,234317,38.9,39.07,38.44,38.62,234317,0.0,1.0
2015-03-31,38.37,38.87,38.03,38.87,647420,38.37,38.87,38.03,38.87,647420,0.0,1.0
2015-04-01,38.5,38.73,38.15,38.43,222185,38.5,38.73,38.15,38.43,222185,0.0,1.0
2015-04-02,38.69,38.9,38.45,38.45,122961,38.69,38.9,38.45,38.45,122961,0.0,1.0
2015-04-06,39.1,39.11,38.27,38.33,176098,39.1,39.11,38.27,38.33,176098,0.0,1.0
2015-04-07,38.98,39.48,38.72,39.1,170432,38.98,39.48,38.72,39.1,170432,0.0,1.0
2015-04-08,39.53,39.795,38.832,39.03,215592,39.53,39.795,38.832,39.03,215592,0.0,1.0
2015-04-09,39.08,39.65,38.84,39.55,144272,39.08,39.65,38.84,39.55,144272,0.0,1.0
2015-04-10,39.31,39.68,39.08,39.33,115486,39.31,39.68,39.08,39.33,115486,0.0,1.0
2015-04-13,39.48,39.64,39.34,39.42,133157,39.48,39.64,39.34,39.42,133157,0.0,1.0
2015-04-14,39.7,39.74,39.31,39.59,200745,39.7,39.74,39.31,39.59,200745,0.0,1.0
2015-04-15,39.38,39.87,39.33,39.81,248416,39.38,39.87,39.33,39.81,248416,0.0,1.0
2015-04-16,39.3,39.56,39.09,39.5,113981,39.3,39.56,39.09,39.5,113981,0.0,1.0
2015-04-17,38.25,39.03,37.95,39.03,194228,38.25,39.03,37.95,39.03,194228,0.0,1.0
2015-04-20,38.75,39.0,38.25,38.45,195267,38.75,39.0,38.25,38.45,195267,0.0,1.0
2015-04-21,38.68,39.12,38.46,39.03,269688,38.68,39.12,38.46,39.03,269688,0.0,1.0
2015-04-22,38.68,38.77,38.29,38.74,141233,38.68,38.77,38.29,38.74,141233,0.0,1.0
2015-04-23,38.7,38.875,38.23,38.65,161021,38.7,38.875,38.23,38.65,161021,0.0,1.0
2015-04-24,38.78,38.89,38.21,38.89,136383,38.78,38.89,38.21,38.89,136383,0.0,1.0
2015-04-27,38.51,39.32,38.32,38.85,185561,38.51,39.32,38.32,38.85,185561,0.0,1.0
2015-04-28,38.77,39.01,38.1,38.57,223981,38.77,39.01,38.1,38.57,223981,0.0,1.0
2015-04-29,37.84,39.05,37.55,38.66,305018,37.84,39.05,37.55,38.66,305018,0.0,1.0
2015-04-30,33.65,35.0,30.6,30.6,2422055,33.65,35.0,30.6,30.6,2422055,0.0,1.0
2015-05-01,34.14,34.43,33.511,33.74,518513,34.14,34.43,33.511,33.74,518513,0.0,1.0
2015-05-04,33.74,34.78,33.63,34.31,366911,33.74,34.78,33.63,34.31,366911,0.0,1.0
2015-05-05,32.75,33.97,32.55,33.56,448850,32.75,33.97,32.55,33.56,448850,0.0,1.0
2015-05-06,32.66,32.97,32.5,32.84,307762,32.66,32.97,32.5,32.84,307762,0.0,1.0
2015-05-07,32.93,33.13,32.5,32.53,257793,32.93,33.13,32.5,32.53,257793,0.0,1.0
2015-05-08,32.84,33.59,32.8,33.47,253845,32.84,33.59,32.8,33.47,253845,0.0,1.0
2015-05-11,37.61,37.83,34.0,34.0,1777205,37.61,37.83,34.0,34.0,1777205,0.0,1.0
2015-05-12,38.29,38.6,37.16,37.8,681502,38.29,38.6,37.16,37.8,681502,0.0,1.0
2015-05-13,37.88,38.75,37.55,38.75,327289,37.88,38.75,37.55,38.75,327289,0.0,1.0
2015-05-14,38.55,38.62,37.625,38.09,286932,38.55,38.62,37.625,38.09,286932,0.0,1.0
2015-05-15,38.7,38.95,38.325,38.65,253706,38.7,38.95,38.325,38.65,253706,0.0,1.0
2015-05-18,38.76,38.839,38.355,38.57,608066,38.76,38.839,38.355,38.57,608066,0.0,1.0
2015-05-19,38.8,38.85,38.34,38.5,278078,38.8,38.85,38.34,38.5,278078,0.0,1.0
2015-05-20,38.75,38.88,38.53,38.79,243907,38.75,38.88,38.53,38.79,243907,0.0,1.0
2015-05-21,38.48,38.78,38.245,38.67,209775,38.48,38.78,38.245,38.67,209775,0.0,1.0
2015-05-22,38.18,38.6,37.88,38.35,140587,38.18,38.6,37.88,38.35,140587,0.0,1.0
2015-05-26,37.74,38.288,37.42,38.24,232636,37.74,38.288,37.42,38.24,232636,0.0,1.0
2015-05-27,38.25,38.3,37.35,37.96,215604,38.25,38.3,37.35,37.96,215604,0.0,1.0
2015-05-28,38.0,38.23,37.58,38.23,266886,38.0,38.23,37.58,38.23,266886,0.0,1.0
2015-05-29,37.49,38.2,37.33,37.87,153347,37.49,38.2,37.33,37.87,153347,0.0,1.0
2015-06-01,37.66,37.83,37.2,37.79,155965,37.66,37.83,37.2,37.79,155965,0.0,1.0
2015-06-02,37.94,38.2,37.23,37.45,216825,37.94,38.2,37.23,37.45,216825,0.0,1.0
2015-06-03,38.32,38.5,37.75,38.0,239748,38.32,38.5,37.75,38.0,239748,0.0,1.0
2015-06-04,37.69,38.44,37.64,38.09,143866,37.69,38.44,37.64,38.09,143866,0.0,1.0
2015-06-05,37.98,38.01,37.43,37.64,123612,37.98,38.01,37.43,37.64,123612,0.0,1.0
2015-06-08,38.03,38.38,37.995,38.03,336896,38.03,38.38,37.995,38.03,336896,0.0,1.0
2015-06-09,37.97,38.12,37.4,38.12,207399,37.97,38.12,37.4,38.12,207399,0.0,1.0
2015-06-10,39.0,39.04,37.9901,38.41,679792,39.0,39.04,37.9901,38.41,679792,0.0,1.0
2015-06-11,39.2,39.21,38.6,38.98,355883,39.2,39.21,38.6,38.98,355883,0.0,1.0
2015-06-12,39.01,39.1,38.45,39.1,311241,39.01,39.1,38.45,39.1,311241,0.0,1.0
2015-06-15,39.06,39.12,38.15,38.72,292513,39.06,39.12,38.15,38.72,292513,0.0,1.0
2015-06-16,39.29,39.64,38.8,38.95,382398,39.29,39.64,38.8,38.95,382398,0.0,1.0
2015-06-17,39.17,39.555,39.02,39.52,146906,39.17,39.555,39.02,39.52,146906,0.0,1.0
2015-06-18,39.72,40.02,39.266,39.45,522910,39.72,40.02,39.266,39.45,522910,0.0,1.0
2015-06-19,39.87,40.03,39.59,39.78,457191,39.87,40.03,39.59,39.78,457191,0.0,1.0
2015-06-22,40.6,40.69,39.75,39.95,431885,40.6,40.69,39.75,39.95,431885,0.0,1.0
2015-06-23,40.4,40.75,40.305,40.66,372659,40.4,40.75,40.305,40.66,372659,0.0,1.0
2015-06-24,40.16,40.49,40.05,40.24,157808,40.16,40.49,40.05,40.24,157808,0.0,1.0
2015-06-25,40.29,40.47,39.97,40.35,237555,40.29,40.47,39.97,40.35,237555,0.0,1.0
2015-06-26,40.03,40.33,39.78,40.33,523305,40.03,40.33,39.78,40.33,523305,0.0,1.0
2015-06-29,39.05,40.09,39.0,39.75,235699,39.05,40.09,39.0,39.75,235699,0.0,1.0
2015-06-30,39.28,39.69,39.16,39.54,396189,39.28,39.69,39.16,39.54,396189,0.0,1.0
2015-07-01,39.78,39.98,39.4,39.67,408973,39.78,39.98,39.4,39.67,408973,0.0,1.0
2015-07-02,39.32,40.0,39.07,39.93,146167,39.32,40.0,39.07,39.93,146167,0.0,1.0
2015-07-06,39.29,39.69,38.84,38.95,287560,39.29,39.69,38.84,38.95,287560,0.0,1.0
2015-07-07,39.26,39.48,38.58,39.46,254056,39.26,39.48,38.58,39.46,254056,0.0,1.0
2015-07-08,38.89,39.29,38.51,38.8,272633,38.89,39.29,38.51,38.8,272633,0.0,1.0
2015-07-09,39.63,40.0,38.75,39.39,707655,39.63,40.0,38.75,39.39,707655,0.0,1.0
2015-07-10,40.69,40.69,40.27,40.36,428525,40.69,40.69,40.27,40.36,428525,0.0,1.0
2015-07-13,40.73,41.34,40.7,41.12,537610,40.73,41.34,40.7,41.12,537610,0.0,1.0
2015-07-14,41.06,41.24,40.76,40.91,358711,41.06,41.24,40.76,40.91,358711,0.0,1.0
2015-07-15,40.63,41.3299,40.36,41.06,340600,40.63,41.3299,40.36,41.06,340600,0.0,1.0
2015-07-16,41.19,41.49,41.0,41.08,417032,41.19,41.49,41.0,41.08,417032,0.0,1.0
2015-07-17,39.99,41.21,39.92,41.17,519503,39.99,41.21,39.92,41.17,519503,0.0,1.0
2015-07-20,40.11,40.56,39.995,40.14,346312,40.11,40.56,39.995,40.14,346312,0.0,1.0
2015-07-21,40.0,40.46,39.64,40.24,370149,40.0,40.46,39.64,40.24,370149,0.0,1.0
2015-07-22,39.97,40.04,39.63,39.94,239840,39.97,40.04,39.63,39.94,239840,0.0,1.0
2015-07-23,38.84,40.1,38.81,40.06,334293,38.84,40.1,38.81,40.06,334293,0.0,1.0
2015-07-24,37.75,38.78,37.7,38.73,340091,37.75,38.78,37.7,38.73,340091,0.0,1.0
2015-07-27,37.22,37.7,37.04,37.61,419135,37.22,37.7,37.04,37.61,419135,0.0,1.0
2015-07-28,37.66,37.66,36.98,37.49,496773,37.66,37.66,36.98,37.49,496773,0.0,1.0
2015-07-29,37.5,37.87,37.42,37.66,439073,37.5,37.87,37.42,37.66,439073,0.0,1.0
2015-07-30,38.74,40.08,38.45,38.64,1458966,38.74,40.08,38.45,38.64,1458966,0.0,1.0
2015-07-31,38.32,38.975,37.09,38.88,1030450,38.32,38.975,37.09,38.88,1030450,0.0,1.0
2015-08-03,37.88,38.445,37.71,38.32,430132,37.88,38.445,37.71,38.32,430132,0.0,1.0
2015-08-04,38.24,38.53,37.6863,37.89,419662,38.24,38.53,37.6863,37.89,419662,0.0,1.0
2015-08-05,38.85,39.1,38.395,38.43,454175,38.85,39.1,38.395,38.43,454175,0.0,1.0
2015-08-06,39.06,39.29,38.48,39.0,720095,39.06,39.29,38.48,39.0,720095,0.0,1.0
2015-08-07,38.69,38.87,38.345,38.82,376916,38.69,38.87,38.345,38.82,376916,0.0,1.0
2015-08-10,39.15,39.39,38.48,39.05,316172,39.15,39.39,38.48,39.05,316172,0.0,1.0
2015-08-11,39.17,39.57,38.76,38.78,376619,39.17,39.57,38.76,38.78,376619,0.0,1.0
2015-08-12,38.79,38.96,38.16,38.78,382828,38.79,38.96,38.16,38.78,382828,0.0,1.0
2015-08-13,38.79,39.03,38.49,38.79,253782,38.79,39.03,38.49,38.79,253782,0.0,1.0
2015-08-14,39.35,39.44,38.6,38.65,213786,39.35,39.44,38.6,38.65,213786,0.0,1.0
2015-08-17,40.15,40.2,39.15,39.15,296418,40.15,40.2,39.15,39.15,296418,0.0,1.0
2015-08-18,39.75,40.2,39.695,40.04,262822,39.75,40.2,39.695,40.04,262822,0.0,1.0
2015-08-19,39.36,39.75,39.28,39.51,234617,39.36,39.75,39.28,39.51,234617,0.0,1.0
2015-08-20,38.43,39.19,38.38,38.95,314693,38.43,39.19,38.38,38.95,314693,0.0,1.0
2015-08-21,37.59,38.5,37.38,37.76,421071,37.59,38.5,37.38,37.76,421071,0.0,1.0
2015-08-24,35.5,37.31,35.39,36.26,485635,35.5,37.31,35.39,36.26,485635,0.0,1.0
2015-08-25,34.6,36.54,34.53,36.53,628230,34.6,36.54,34.53,36.53,628230,0.0,1.0
2015-08-26,35.47,35.55,34.25,35.33,312204,35.47,35.55,34.25,35.33,312204,0.0,1.0
2015-08-27,36.06,36.17,35.22,35.72,433488,36.06,36.17,35.22,35.72,433488,0.0,1.0
2015-08-28,35.72,36.0242,35.43,35.89,298331,35.72,36.0242,35.43,35.89,298331,0.0,1.0
2015-08-31,35.98,36.09,35.43,35.5,305323,35.98,36.09,35.43,35.5,305323,0.0,1.0
2015-09-01,34.96,35.59,34.52,35.43,514903,34.96,35.59,34.52,35.43,514903,0.0,1.0
2015-09-02,35.42,35.62,34.8,35.41,292998,35.42,35.62,34.8,35.41,292998,0.0,1.0
2015-09-03,35.56,35.71,35.3,35.44,219574,35.56,35.71,35.3,35.44,219574,0.0,1.0
2015-09-04,35.2,35.52,34.95,35.04,180251,35.2,35.52,34.95,35.04,180251,0.0,1.0
2015-09-08,35.89,36.07,35.31,35.68,185863,35.89,36.07,35.31,35.68,185863,0.0,1.0
2015-09-09,35.59,36.26,35.49,36.22,250619,35.59,36.26,35.49,36.22,250619,0.0,1.0
2015-09-10,35.02,35.72,34.9,35.42,174414,35.02,35.72,34.9,35.42,174414,0.0,1.0
2015-09-11,35.38,35.41,34.44,34.88,159597,35.38,35.41,34.44,34.88,159597,0.0,1.0
2015-09-14,35.69,35.81,35.14,35.49,283388,35.69,35.81,35.14,35.49,283388,0.0,1.0
2015-09-15,36.4,36.46,35.555,35.79,303106,36.4,36.46,35.555,35.79,303106,0.0,1.0
2015-09-16,37.16,37.23,36.0202,36.43,264961,37.16,37.23,36.0202,36.43,264961,0.0,1.0
2015-09-17,37.07,37.535,37.02,37.21,195710,37.07,37.535,37.02,37.21,195710,0.0,1.0
2015-09-18,37.03,37.2,36.455,36.53,600761,37.03,37.2,36.455,36.53,600761,0.0,1.0
2015-09-21,38.33,38.34,37.0,37.43,552475,38.33,38.34,37.0,37.43,552475,0.0,1.0
2015-09-22,37.78,37.98,37.51,37.87,340264,37.78,37.98,37.51,37.87,340264,0.0,1.0
2015-09-23,38.16,38.35,37.47,37.87,228124,38.16,38.35,37.47,37.87,228124,0.0,1.0
2015-09-24,38.02,38.48,37.63,37.99,496364,38.02,38.48,37.63,37.99,496364,0.0,1.0
2015-09-25,38.43,39.05,37.86,38.47,351304,38.43,39.05,37.86,38.47,351304,0.0,1.0
2015-09-28,37.13,38.49,36.95,38.38,264881,37.13,38.49,36.95,38.38,264881,0.0,1.0
2015-09-29,36.29,37.2,35.855,37.15,612236,36.29,37.2,35.855,37.15,612236,0.0,1.0
2015-09-30,36.9,36.98,36.23,36.66,444162,36.9,36.98,36.23,36.66,444162,0.0,1.0
2015-10-01,36.59,37.04,35.87,36.85,322684,36.59,37.04,35.87,36.85,322684,0.0,1.0
2015-10-02,36.41,36.41,35.49,36.13,457033,36.41,36.41,35.49,36.13,457033,0.0,1.0
2015-10-05,37.66,37.71,36.41,36.72,151882,37.66,37.71,36.41,36.72,151882,0.0,1.0
2015-10-06,37.34,37.88,36.79,37.62,372800,37.34,37.88,36.79,37.62,372800,0.0,1.0
2015-10-07,38.05,38.19,37.35,37.35,357873,38.05,38.19,37.35,37.35,357873,0.0,1.0
2015-10-08,38.8,38.895,37.78,38.02,255940,38.8,38.895,37.78,38.02,255940,0.0,1.0
2015-10-09,38.82,38.91,38.7,38.8,169369,38.82,38.91,38.7,38.8,169369,0.0,1.0
2015-10-12,39.01,39.06,38.75,38.81,237021,39.01,39.06,38.75,38.81,237021,0.0,1.0
2015-10-13,38.18,39.16,38.15,38.86,161183,38.18,39.16,38.15,38.86,161183,0.0,1.0
2015-10-14,38.07,38.67,37.89,38.17,182356,38.07,38.67,37.89,38.17,182356,0.0,1.0
2015-10-15,39.3,39.44,38.03,38.3,393735,39.3,39.44,38.03,38.3,393735,0.0,1.0
2015-10-16,39.83,39.91,39.23,39.4,354998,39.83,39.91,39.23,39.4,354998,0.0,1.0
2015-10-19,40.14,40.36,39.64,39.64,178673,40.14,40.36,39.64,39.64,178673,0.0,1.0
2015-10-20,40.39,40.8,40.09,40.09,371899,40.39,40.8,40.09,40.09,371899,0.0,1.0
2015-10-21,39.69,40.68,39.65,40.4,328789,39.69,40.68,39.65,40.4,328789,0.0,1.0
2015-10-22,39.79,40.22,38.96,39.8,353842,39.79,40.22,38.96,39.8,353842,0.0,1.0
2015-10-23,41.08,41.23,40.04,40.25,407995,41.08,41.23,40.04,40.25,407995,0.0,1.0
2015-10-26,41.02,41.38,40.75,40.96,203303,41.02,41.38,40.75,40.96,203303,0.0,1.0
2015-10-27,40.41,40.9,40.07,40.84,232796,40.41,40.9,40.07,40.84,232796,0.0,1.0
2015-10-28,41.47,41.47,40.3775,40.58,621149,41.47,41.47,40.3775,40.58,621149,0.0,1.0
2015-10-29,44.39,51.0,43.8,50.49,1806705,44.39,51.0,43.8,50.49,1806705,0.0,1.0
2015-10-30,45.11,45.54,44.4,44.67,535106,45.11,45.54,44.4,44.67,535106,0.0,1.0
2015-11-02,45.95,46.54,44.96,45.38,556283,45.95,46.54,44.96,45.38,556283,0.0,1.0
2015-11-03,46.13,46.91,45.59,45.93,622297,46.13,46.91,45.59,45.93,622297,0.0,1.0
2015-11-04,46.68,46.69,45.58,46.35,307897,46.68,46.69,45.58,46.35,307897,0.0,1.0
2015-11-05,46.45,46.97,46.15,46.75,317330,46.45,46.97,46.15,46.75,317330,0.0,1.0
2015-11-06,46.92,47.44,46.5295,46.61,360326,46.92,47.44,46.5295,46.61,360326,0.0,1.0
2015-11-09,46.04,46.99,45.68,46.92,250640,46.04,46.99,45.68,46.92,250640,0.0,1.0
2015-11-10,46.43,46.6,45.67,45.96,179856,46.43,46.6,45.67,45.96,179856,0.0,1.0
2015-11-11,46.01,46.98,45.97,46.47,220657,46.01,46.98,45.97,46.47,220657,0.0,1.0
2015-11-12,45.04,45.55,44.69,45.55,212260,45.04,45.55,44.69,45.55,212260,0.0,1.0
2015-11-13,45.78,45.87,44.45,44.66,475632,45.78,45.87,44.45,44.66,475632,0.0,1.0
2015-11-16,45.8,45.835,44.975,45.77,198508,45.8,45.835,44.975,45.77,198508,0.0,1.0
2015-11-17,46.63,47.0,45.6058,45.85,422473,46.63,47.0,45.6058,45.85,422473,0.0,1.0
2015-11-18,46.9,47.06,46.5,46.67,501318,46.9,47.06,46.5,46.67,501318,0.0,1.0
2015-11-19,46.79,47.37,46.6,46.91,251038,46.79,47.37,46.6,46.91,251038,0.0,1.0
2015-11-20,47.32,47.37,46.725,47.02,332822,47.32,47.37,46.725,47.02,332822,0.0,1.0
2015-11-23,47.17,47.74,47.0,47.2,734955,47.17,47.74,47.0,47.2,734955,0.0,1.0
2015-11-24,46.5,46.985,46.36,46.72,398095,46.5,46.985,46.36,46.72,398095,0.0,1.0
2015-11-25,46.67,46.99,46.24,46.75,226356,46.67,46.99,46.24,46.75,226356,0.0,1.0
2015-11-27,47.01,47.37,46.51,46.66,76004,47.01,47.37,46.51,46.66,76004,0.0,1.0
2015-11-30,46.68,47.41,46.61,47.18,444447,46.68,47.41,46.61,47.18,444447,0.0,1.0
2015-12-01,47.64,47.675,46.48,46.78,340107,47.64,47.675,46.48,46.78,340107,0.0,1.0
2015-12-02,47.6,48.34,47.5,47.75,200566,47.6,48.34,47.5,47.75,200566,0.0,1.0
2015-12-03,46.59,48.03,46.33,47.63,201856,46.59,48.03,46.33,47.63,201856,0.0,1.0
2015-12-04,47.13,47.14,46.51,46.51,182702,47.13,47.14,46.51,46.51,182702,0.0,1.0
2015-12-07,46.91,47.98,46.52,47.31,301151,46.91,47.98,46.52,47.31,301151,0.0,1.0
2015-12-08,47.45,47.66,46.24,46.43,296441,47.45,47.66,46.24,46.43,296441,0.0,1.0
2015-12-09,45.91,47.39,45.67,45.9,598581,45.91,47.39,45.67,45.9,598581,0.0,1.0
2015-12-10,45.84,46.21,45.55,45.86,431451,45.84,46.21,45.55,45.86,431451,0.0,1.0
2015-12-11,44.41,45.52,44.13,45.26,302329,44.41,45.52,44.13,45.26,302329,0.0,1.0
2015-12-14,44.12,44.89,43.755,44.4,386114,44.12,44.89,43.755,44.4,386114,0.0,1.0
2015-12-15,43.99,44.66,43.6,44.38,449042,43.99,44.66,43.6,44.38,449042,0.0,1.0
2015-12-16,44.72,44.95,43.825,44.4,500031,44.72,44.95,43.825,44.4,500031,0.0,1.0
2015-12-17,43.86,45.32,43.7,44.84,301086,43.86,45.32,43.7,44.84,301086,0.0,1.0
2015-12-18,42.59,43.72,42.59,43.49,563199,42.59,43.72,42.59,43.49,563199,0.0,1.0
2015-12-21,43.74,43.86,42.96,42.96,359823,43.74,43.86,42.96,42.96,359823,0.0,1.0
2015-12-22,44.26,44.29,43.35,44.01,256793,44.26,44.29,43.35,44.01,256793,0.0,1.0
2015-12-23,44.51,44.87,44.36,44.51,244265,44.51,44.87,44.36,44.51,244265,0.0,1.0
2015-12-24,44.76,44.99,44.23,44.42,142959,44.76,44.99,44.23,44.42,142959,0.0,1.0
2015-12-28,44.89,45.1,44.36,44.66,301202,44.89,45.1,44.36,44.66,301202,0.0,1.0
2015-12-29,45.83,46.07,45.13,45.13,392728,45.83,46.07,45.13,45.13,392728,0.0,1.0
2015-12-30,45.37,46.01,45.29,45.72,163075,45.37,46.01,45.29,45.72,163075,0.0,1.0
2015-12-31,44.95,45.62,44.75,45.29,247974,44.95,45.62,44.75,45.29,247974,0.0,1.0
2016-01-04,42.78,43.98,42.75,43.96,386412,42.78,43.98,42.75,43.96,386412,0.0,1.0
2016-01-05,42.62,43.14,42.27,42.95,610327,42.62,43.14,42.27,42.95,610327,0.0,1.0
2016-01-06,42.41,42.83,41.74,42.2,545961,42.41,42.83,41.74,42.2,545961,0.0,1.0
2016-01-07,41.03,42.07,40.885,41.39,484245,41.03,42.07,40.885,41.39,484245,0.0,1.0
2016-01-08,38.82,41.82,38.55,41.54,617408,38.82,41.82,38.55,41.54,617408,0.0,1.0
2016-01-11,38.25,39.04,37.72,38.94,518829,38.25,39.04,37.72,38.94,518829,0.0,1.0
2016-01-12,38.12,38.83,37.62,38.59,404690,38.12,38.83,37.62,38.59,404690,0.0,1.0
2016-01-13,36.27,38.34,36.05,38.17,429230,36.27,38.34,36.05,38.17,429230,0.0,1.0
2016-01-14,36.56,37.16,35.75,36.4,520222,36.56,37.16,35.75,36.4,520222,0.0,1.0
2016-01-15,36.82,36.86,35.54,35.58,609824,36.82,36.86,35.54,35.58,609824,0.0,1.0
2016-01-19,36.68,37.79,36.285,37.24,299047,36.68,37.79,36.285,37.24,299047,0.0,1.0
2016-01-20,36.77,37.2,35.18,35.96,399594,36.77,37.2,35.18,35.96,399594,0.0,1.0
2016-01-21,36.64,37.21,36.32,36.82,258182,36.64,37.21,36.32,36.82,258182,0.0,1.0
2016-01-22,37.8,37.84,36.82,37.36,214138,37.8,37.84,36.82,37.36,214138,0.0,1.0
2016-01-25,36.7,37.95,36.64,37.55,163189,36.7,37.95,36.64,37.55,163189,0.0,1.0
2016-01-26,37.34,37.7899,36.56,36.89,339826,37.34,37.7899,36.56,36.89,339826,0.0,1.0
2016-01-27,36.73,37.61,36.52,37.27,209705,36.73,37.61,36.52,37.27,209705,0.0,1.0
2016-01-28,36.6,37.2,36.37,37.01,148603,36.6,37.2,36.37,37.01,148603,0.0,1.0
2016-01-29,38.65,38.67,36.64,36.8,402604,38.65,38.67,36.64,36.8,402604,0.0,1.0
2016-02-01,37.5,38.57,37.23,38.32,333772,37.5,38.57,37.23,38.32,333772,0.0,1.0
2016-02-02,36.61,37.29,36.53,37.1,209373,36.61,37.29,36.53,37.1,209373,0.0,1.0
2016-02-03,35.17,37.15,34.41,37.15,404003,35.17,37.15,34.41,37.15,404003,0.0,1.0
2016-02-04,35.01,35.6,34.68,35.17,288556,35.01,35.6,34.68,35.17,288556,0.0,1.0
2016-02-05,32.92,34.85,32.86,34.82,475008,32.92,34.85,32.86,34.82,475008,0.0,1.0
2016-02-08,31.81,32.56,31.28,32.5,438650,31.81,32.56,31.28,32.5,438650,0.0,1.0
2016-02-09,31.58,32.35,31.31,31.38,294915,31.58,32.35,31.31,31.38,294915,0.0,1.0
2016-02-10,30.64,31.79,30.56,31.57,502786,30.64,31.79,30.56,31.57,502786,0.0,1.0
2016-02-11,29.68,30.92,29.34,30.14,517503,29.68,30.92,29.34,30.14,517503,0.0,1.0
2016-02-12,30.48,31.05,30.11,30.11,393134,30.48,31.05,30.11,30.11,393134,0.0,1.0
2016-02-16,30.78,31.86,30.35,30.94,984148,30.78,31.86,30.35,30.94,984148,0.0,1.0
2016-02-17,31.2,31.57,30.1,30.95,685549,31.2,31.57,30.1,30.95,685549,0.0,1.0
2016-02-18,32.95,35.0,32.4,32.4,1479306,32.95,35.0,32.4,32.4,1479306,0.0,1.0
2016-02-19,32.69,32.95,31.57,32.73,389431,32.69,32.95,31.57,32.73,389431,0.0,1.0
2016-02-22,32.56,33.21,32.01,32.85,622812,32.56,33.21,32.01,32.85,622812,0.0,1.0
2016-02-23,31.74,32.73,31.73,32.37,305200,31.74,32.73,31.73,32.37,305200,0.0,1.0
2016-02-24,32.14,32.16,31.24,31.25,380035,32.14,32.16,31.24,31.25,380035,0.0,1.0
2016-02-25,32.49,32.72,31.7201,32.21,537361,32.49,32.72,31.7201,32.21,537361,0.0,1.0
2016-02-26,33.33,33.36,32.6,32.66,274374,33.33,33.36,32.6,32.66,274374,0.0,1.0
2016-02-29,33.01,33.52,32.91,33.21,358054,33.01,33.52,32.91,33.21,358054,0.0,1.0
2016-03-01,34.88,34.9,32.9,33.19,479715,34.88,34.9,32.9,33.19,479715,0.0,1.0
2016-03-02,34.49,34.82,34.13,34.74,387314,34.49,34.82,34.13,34.74,387314,0.0,1.0
2016-03-03,35.33,35.36,34.42,34.43,221781,35.33,35.36,34.42,34.43,221781,0.0,1.0
2016-03-04,35.58,35.7599,34.94,35.33,264456,35.58,35.7599,34.94,35.33,264456,0.0,1.0
2016-03-07,35.3,35.623,34.94,35.36,171888,35.3,35.623,34.94,35.36,171888,0.0,1.0
2016-03-08,34.39,35.13,34.18,35.13,186805,34.39,35.13,34.18,35.13,186805,0.0,1.0
2016-03-09,34.7,34.91,34.14,34.45,166767,34.7,34.91,34.14,34.45,166767,0.0,1.0
2016-03-10,33.53,35.1,33.19,34.8,368501,33.53,35.1,33.19,34.8,368501,0.0,1.0
2016-03-11,34.7,34.73,33.59,33.85,161788,34.7,34.73,33.59,33.85,161788,0.0,1.0
2016-03-14,34.55,34.71,34.08,34.48,135633,34.55,34.71,34.08,34.48,135633,0.0,1.0
2016-03-15,34.4,34.67,33.85,34.34,167936,34.4,34.67,33.85,34.34,167936,0.0,1.0
2016-03-16,34.41,34.64,34.09,34.22,204535,34.41,34.64,34.09,34.22,204535,0.0,1.0
2016-03-17,35.34,35.58,34.35,34.35,290676,35.34,35.58,34.35,34.35,290676,0.0,1.0
2016-03-18,35.76,35.97,35.21,35.56,470874,35.76,35.97,35.21,35.56,470874,0.0,1.0
2016-03-21,35.41,35.73,34.92,35.71,409115,35.41,35.73,34.92,35.71,409115,0.0,1.0
2016-03-22,35.22,35.38,34.8,35.14,145624,35.22,35.38,34.8,35.14,145624,0.0,1.0
2016-03-23,34.55,35.16,34.55,35.16,202386,34.55,35.16,34.55,35.16,202386,0.0,1.0
2016-03-24,34.86,34.93,34.07,34.39,245243,34.86,34.93,34.07,34.39,245243,0.0,1.0
2016-03-28,34.98,35.23,34.546,34.76,236296,34.98,35.23,34.546,34.76,236296,0.0,1.0
2016-03-29,36.03,36.05,34.76,34.92,293934,36.03,36.05,34.76,34.92,293934,0.0,1.0
2016-03-30,36.47,36.65,36.04,36.44,277625,36.47,36.65,36.04,36.44,277625,0.0,1.0
2016-03-31,36.92,37.15,36.29,36.39,379321,36.92,37.15,36.29,36.39,379321,0.0,1.0
2016-04-01,36.9,36.96,35.93,36.65,303413,36.9,36.96,35.93,36.65,303413,0.0,1.0
2016-04-04,36.13,36.85,36.08,36.85,292319,36.13,36.85,36.08,36.85,292319,0.0,1.0
2016-04-05,35.57,36.19,35.53,35.77,172184,35.57,36.19,35.53,35.77,172184,0.0,1.0
2016-04-06,35.65,35.83,35.32,35.6,152251,35.65,35.83,35.32,35.6,152251,0.0,1.0
2016-04-07,35.21,35.64,35.1,35.34,290408,35.21,35.64,35.1,35.34,290408,0.0,1.0
2016-04-08,35.76,36.07,35.5,35.51,261633,35.76,36.07,35.5,35.51,261633,0.0,1.0
2016-04-11,35.82,36.62,35.72,35.91,181135,35.82,36.62,35.72,35.91,181135,0.0,1.0
2016-04-12,36.05,36.13,35.5,35.84,224682,36.05,36.13,35.5,35.84,224682,0.0,1.0
2016-04-13,37.48,37.55,36.13,36.28,321681,37.48,37.55,36.13,36.28,321681,0.0,1.0
2016-04-14,37.63,37.74,37.015,37.52,214102,37.63,37.74,37.015,37.52,214102,0.0,1.0
2016-04-15,37.8,37.9699,37.475,37.58,174838,37.8,37.9699,37.475,37.58,174838,0.0,1.0
2016-04-18,37.97,38.15,37.685,37.73,157011,37.97,38.15,37.685,37.73,157011,0.0,1.0
2016-04-19,37.92,38.15,37.59,38.0,142044,37.92,38.15,37.59,38.0,142044,0.0,1.0
2016-04-20,38.1,38.26,37.63,37.85,133191,38.1,38.26,37.63,37.85,133191,0.0,1.0
2016-04-21,35.77,37.71,35.51,37.7,514546,35.77,37.71,35.51,37.7,514546,0.0,1.0
2016-04-22,36.66,36.925,35.66,35.66,362576,36.66,36.925,35.66,35.66,362576,0.0,1.0
2016-04-25,36.08,36.64,35.73,36.64,232098,36.08,36.64,35.73,36.64,232098,0.0,1.0
2016-04-26,36.79,36.94,36.11,36.15,301814,36.79,36.94,36.11,36.15,301814,0.0,1.0
2016-04-27,34.22,36.63,33.7325,36.63,1350635,34.22,36.63,33.7325,36.63,1350635,0.0,1.0
2016-04-28,36.86,39.1,36.01,36.01,696037,36.86,39.1,36.01,36.01,696037,0.0,1.0
2016-04-29,36.06,37.01,35.93,36.83,484078,36.06,37.01,35.93,36.83,484078,0.0,1.0
2016-05-02,36.24,36.49,35.81,36.16,375951,36.24,36.49,35.81,36.16,375951,0.0,1.0
2016-05-03,36.02,36.12,35.3,36.04,604497,36.02,36.12,35.3,36.04,604497,0.0,1.0
2016-05-04,35.24,36.12,35.05,35.9,406254,35.24,36.12,35.05,35.9,406254,0.0,1.0
2016-05-05,35.49,36.13,35.18,35.42,390306,35.49,36.13,35.18,35.42,390306,0.0,1.0
2016-05-06,35.65,35.85,35.01,35.38,362565,35.65,35.85,35.01,35.38,362565,0.0,1.0
2016-05-09,36.08,36.23,35.37,35.67,300097,36.08,36.23,35.37,35.67,300097,0.0,1.0
2016-05-10,37.36,37.39,36.1,36.38,286361,37.36,37.39,36.1,36.38,286361,0.0,1.0
2016-05-11,36.31,37.74,36.17,37.3,214428,36.31,37.74,36.17,37.3,214428,0.0,1.0
2016-05-12,36.15,36.72,35.55,36.51,238876,36.15,36.72,35.55,36.51,238876,0.0,1.0
2016-05-13,35.99,36.42,35.64,36.11,295905,35.99,36.42,35.64,36.11,295905,0.0,1.0
2016-05-16,36.95,37.17,35.96,36.0,354875,36.95,37.17,35.96,36.0,354875,0.0,1.0
2016-05-17,36.11,37.33,35.94,36.93,304630,36.11,37.33,35.94,36.93,304630,0.0,1.0
2016-05-18,36.33,36.42,35.6648,36.06,233215,36.33,36.42,35.6648,36.06,233215,0.0,1.0
2016-05-19,36.6,36.85,35.84,36.12,328138,36.6,36.85,35.84,36.12,328138,0.0,1.0
2016-05-20,37.23,37.53,36.42,36.74,261859,37.23,37.53,36.42,36.74,261859,0.0,1.0
2016-05-23,36.82,37.33,36.8,37.19,261428,36.82,37.33,36.8,37.19,261428,0.0,1.0
2016-05-24,37.74,37.965,37.12,37.16,207348,37.74,37.965,37.12,37.16,207348,0.0,1.0
2016-05-25,37.58,37.98,37.47,37.75,197763,37.58,37.98,37.47,37.75,197763,0.0,1.0
2016-05-26,37.4,37.7,37.15,37.62,329742,37.4,37.7,37.15,37.62,329742,0.0,1.0
2016-05-27,37.62,37.77,37.23,37.45,279716,37.62,37.77,37.23,37.45,279716,0.0,1.0
2016-05-31,37.67,37.92,37.51,37.69,256523,37.67,37.92,37.51,37.69,256523,0.0,1.0
2016-06-01,38.51,38.55,37.6,37.6,228897,38.51,38.55,37.6,37.6,228897,0.0,1.0
2016-06-02,39.19,39.24,38.35,38.35,337985,39.19,39.24,38.35,38.35,337985,0.0,1.0
2016-06-03,37.47,39.14,37.35,38.99,455988,37.47,39.14,37.35,38.99,455988,0.0,1.0
2016-06-06,37.55,37.67,37.14,37.48,410741,37.55,37.67,37.14,37.48,410741,0.0,1.0
2016-06-07,38.23,38.41,37.51,37.64,331643,38.23,38.41,37.51,37.64,331643,0.0,1.0
2016-06-08,38.26,38.48,38.15,38.27,256613,38.26,38.48,38.15,38.27,256613,0.0,1.0
2016-06-09,37.95,38.33,37.85,38.11,216620,37.95,38.33,37.85,38.11,216620,0.0,1.0
2016-06-10,36.98,37.52,36.8,37.5,128830,36.98,37.52,36.8,37.5,128830,0.0,1.0
2016-06-13,36.73,38.08,36.66,38.08,247857,36.73,38.08,36.66,38.08,247857,0.0,1.0
2016-06-14,36.45,37.0392,35.77,36.47,401544,36.45,37.0392,35.77,36.47,401544,0.0,1.0
2016-06-15,36.71,37.03,36.18,36.71,365568,36.71,37.03,36.18,36.71,365568,0.0,1.0
2016-06-16,36.82,36.91,35.9,36.32,392111,36.82,36.91,35.9,36.32,392111,0.0,1.0
2016-06-17,36.77,37.085,36.29,36.91,555436,36.77,37.085,36.29,36.91,555436,0.0,1.0
2016-06-20,38.44,38.91,36.79,36.79,422380,38.44,38.91,36.79,36.79,422380,0.0,1.0
2016-06-21,38.59,38.94,38.06,38.43,414695,38.59,38.94,38.06,38.43,414695,0.0,1.0
2016-06-22,38.24,38.86,38.08,38.55,235478,38.24,38.86,38.08,38.55,235478,0.0,1.0
2016-06-23,38.67,38.85,38.4,38.78,160268,38.67,38.85,38.4,38.78,160268,0.0,1.0
2016-06-24,36.31,37.06,36.2,36.55,417078,36.31,37.06,36.2,36.55,417078,0.0,1.0
2016-06-27,34.08,35.95,33.96,35.75,363936,34.08,35.95,33.96,35.75,363936,0.0,1.0
2016-06-28,34.86,35.18,34.41,34.6,313369,34.86,35.18,34.41,34.6,313369,0.0,1.0
2016-06-29,36.0,36.1,35.31,35.31,238269,36.0,36.1,35.31,35.31,238269,0.0,1.0
2016-06-30,36.95,36.97,35.77,36.17,246549,36.95,36.97,35.77,36.17,246549,0.0,1.0
2016-07-01,36.47,37.42,36.4,36.82,255922,36.47,37.42,36.4,36.82,255922,0.0,1.0
2016-07-05,35.81,36.19,35.55,36.19,188046,35.81,36.19,35.55,36.19,188046,0.0,1.0
2016-07-06,35.35,35.76,35.09,35.59,610373,35.35,35.76,35.09,35.59,610373,0.0,1.0
2016-07-07,34.99,35.8,34.7,35.54,478371,34.99,35.8,34.7,35.54,478371,0.0,1.0
2016-07-08,36.86,37.16,35.17,35.57,807634,36.86,37.16,35.17,35.57,807634,0.0,1.0
2016-07-11,37.69,37.69,36.92,37.02,300855,37.69,37.69,36.92,37.02,300855,0.0,1.0
2016-07-12,38.41,38.82,37.96,38.0,379086,38.41,38.82,37.96,38.0,379086,0.0,1.0
2016-07-13,38.04,38.85,37.54,38.23,274024,38.04,38.85,37.54,38.23,274024,0.0,1.0
2016-07-14,38.16,38.65,38.15,38.5,206924,38.16,38.65,38.15,38.5,206924,0.0,1.0
2016-07-15,37.92,38.49,37.86,38.49,160180,37.92,38.49,37.86,38.49,160180,0.0,1.0
2016-07-18,38.3,38.41,37.92,37.95,134481,38.3,38.41,37.92,37.95,134481,0.0,1.0
2016-07-19,38.2,38.44,38.02,38.22,190369,38.2,38.44,38.02,38.22,190369,0.0,1.0
2016-07-20,38.66,38.82,38.195,38.31,159101,38.66,38.82,38.195,38.31,159101,0.0,1.0
2016-07-21,39.58,39.77,38.42,38.67,317938,39.58,39.77,38.42,38.67,317938,0.0,1.0
2016-07-22,39.77,39.95,39.454,39.65,278671,39.77,39.95,39.454,39.65,278671,0.0,1.0
2016-07-25,40.13,40.5,39.41,39.7,611821,40.13,40.5,39.41,39.7,611821,0.0,1.0
2016-07-26,40.41,40.75,39.76,40.04,327386,40.41,40.75,39.76,40.04,327386,0.0,1.0
2016-07-27,38.7,40.0,38.4,40.0,730282,38.7,40.0,38.4,40.0,730282,0.0,1.0
2016-07-28,36.6,38.795,36.52,38.69,950930,36.6,38.795,36.52,38.69,950930,0.0,1.0
2016-07-29,36.95,37.11,36.11,36.42,626891,36.95,37.11,36.11,36.42,626891,0.0,1.0
2016-08-01,36.69,36.96,36.3,36.96,380767,36.69,36.96,36.3,36.96,380767,0.0,1.0
2016-08-02,35.72,36.75,35.65,36.72,265330,35.72,36.75,35.65,36.72,265330,0.0,1.0
2016-08-03,35.64,35.89,35.48,35.6,311158,35.64,35.89,35.48,35.6,311158,0.0,1.0
2016-08-04,34.97,35.85,34.76,35.57,484836,34.97,35.85,34.76,35.57,484836,0.0,1.0
2016-08-05,36.49,36.52,35.28,35.35,465538,36.49,36.52,35.28,35.35,465538,0.0,1.0
2016-08-08,35.9,36.67,35.86,36.46,345498,35.9,36.67,35.86,36.46,345498,0.0,1.0
2016-08-09,35.76,36.19,35.54,35.86,273180,35.76,36.19,35.54,35.86,273180,0.0,1.0
2016-08-10,35.76,35.95,35.58,35.88,222618,35.76,35.95,35.58,35.88,222618,0.0,1.0
2016-08-11,36.16,36.27,35.91,35.91,208558,36.16,36.27,35.91,35.91,208558,0.0,1.0
2016-08-12,36.23,36.29,35.87,36.04,142873,36.23,36.29,35.87,36.04,142873,0.0,1.0
2016-08-15,36.45,36.7,36.29,36.29,205402,36.45,36.7,36.29,36.29,205402,0.0,1.0
2016-08-16,36.24,36.78,36.23,36.4,208248,36.24,36.78,36.23,36.4,208248,0.0,1.0
2016-08-17,36.17,36.55,35.83,36.18,190460,36.17,36.55,35.83,36.18,190460,0.0,1.0
2016-08-18,37.01,37.04,36.26,36.36,272905,37.01,37.04,36.26,36.36,272905,0.0,1.0
2016-08-19,37.31,37.43,36.84,36.92,209472,37.31,37.43,36.84,36.92,209472,0.0,1.0
2016-08-22,37.4,37.59,37.23,37.33,193563,37.4,37.59,37.23,37.33,193563,0.0,1.0
2016-08-23,37.84,38.01,37.61,37.61,174422,37.84,38.01,37.61,37.61,174422,0.0,1.0
2016-08-24,37.82,38.07,37.69,37.87,169665,37.82,38.07,37.69,37.87,169665,0.0,1.0
2016-08-25,37.98,38.17,37.63,37.63,174226,37.98,38.17,37.63,37.63,174226,0.0,1.0
2016-08-26,37.99,38.2399,37.66,37.94,184982,37.99,38.2399,37.66,37.94,184982,0.0,1.0
2016-08-29,37.86,38.25,37.76,38.1,156313,37.86,38.25,37.76,38.1,156313,0.0,1.0
2016-08-30,38.02,38.02,36.9501,37.83,240950,38.02,38.02,36.9501,37.83,240950,0.0,1.0
2016-08-31,37.71,38.01,37.44,37.99,356153,37.71,38.01,37.44,37.99,356153,0.0,1.0
2016-09-01,37.67,38.08,37.34,37.68,416347,37.67,38.08,37.34,37.68,416347,0.0,1.0
2016-09-02,38.22,38.39,37.54,38.02,312312,38.22,38.39,37.54,38.02,312312,0.0,1.0
2016-09-06,37.98,38.48,37.78,38.48,146688,37.98,38.48,37.78,38.48,146688,0.0,1.0
2016-09-07,38.53,38.53,37.635,38.06,175378,38.53,38.53,37.635,38.06,175378,0.0,1.0
2016-09-08,38.05,38.49,37.92,38.33,192264,38.05,38.49,37.92,38.33,192264,0.0,1.0
2016-09-09,37.13,37.95,37.11,37.62,254951,37.13,37.95,37.11,37.62,254951,0.0,1.0
2016-09-12,37.6,37.82,36.64,36.8,252354,37.6,37.82,36.64,36.8,252354,0.0,1.0
2016-09-13,36.58,37.37,36.46,37.12,170694,36.58,37.37,36.46,37.12,170694,0.0,1.0
2016-09-14,36.13,36.88,36.12,36.54,104689,36.13,36.88,36.12,36.54,104689,0.0,1.0
2016-09-15,36.67,36.77,35.75,36.05,130076,36.67,36.77,35.75,36.05,130076,0.0,1.0
2016-09-16,36.34,36.59,35.98,36.59,299228,36.34,36.59,35.98,36.59,299228,0.0,1.0
2016-09-19,36.38,36.885,36.09,36.42,148256,36.38,36.885,36.09,36.42,148256,0.0,1.0
2016-09-20,36.05,36.87,36.04,36.62,90868,36.05,36.87,36.04,36.62,90868,0.0,1.0
2016-09-21,36.88,36.91,36.2,36.2,208602,36.88,36.91,36.2,36.2,208602,0.0,1.0
2016-09-22,37.89,37.965,37.06,37.29,203112,37.89,37.965,37.06,37.29,203112,0.0,1.0
2016-09-23,37.31,37.85,37.27,37.7,251779,37.31,37.85,37.27,37.7,251779,0.0,1.0
2016-09-26,36.39,37.0,36.36,36.92,184498,36.39,37.0,36.36,36.92,184498,0.0,1.0
2016-09-27,36.87,37.05,36.3,36.41,185381,36.87,37.05,36.3,36.41,185381,0.0,1.0
2016-09-28,37.48,37.57,36.25,36.92,657268,37.48,37.57,36.25,36.92,657268,0.0,1.0
2016-09-29,36.05,37.5,36.02,37.49,192697,36.05,37.5,36.02,37.49,192697,0.0,1.0
2016-09-30,36.29,36.5,35.78,36.37,599227,36.29,36.5,35.78,36.37,599227,0.0,1.0
2016-10-03,36.39,36.77,35.94,35.94,272984,36.39,36.77,35.94,35.94,272984,0.0,1.0
2016-10-04,36.45,37.18,36.32,36.4,162240,36.45,37.18,36.32,36.4,162240,0.0,1.0
2016-10-05,36.73,37.24,36.57,36.57,200122,36.73,37.24,36.57,36.57,200122,0.0,1.0
2016-10-06,36.96,37.01,36.56,36.74,346057,36.96,37.01,36.56,36.74,346057,0.0,1.0
2016-10-07,36.96,37.27,36.755,36.98,519081,36.96,37.27,36.755,36.98,519081,0.0,1.0
2016-10-10,37.61,37.87,37.19,37.24,579424,37.61,37.87,37.19,37.24,579424,0.0,1.0
2016-10-11,36.03,37.53,35.97,37.53,178615,36.03,37.53,35.97,37.53,178615,0.0,1.0
2016-10-12,36.17,36.63,35.95,36.16,165480,36.17,36.63,35.95,36.16,165480,0.0,1.0
2016-10-13,36.11,36.4,35.4875,35.81,185405,36.11,36.4,35.4875,35.81,185405,0.0,1.0
2016-10-14,36.0,36.81,35.97,36.46,223775,36.0,36.81,35.97,36.46,223775,0.0,1.0
2016-10-17,36.35,36.54,35.98,35.98,176049,36.35,36.54,35.98,35.98,176049,0.0,1.0
2016-10-18,36.55,37.05,36.45,36.86,192171,36.55,37.05,36.45,36.86,192171,0.0,1.0
2016-10-19,36.45,36.95,36.39,36.72,237548,36.45,36.95,36.39,36.72,237548,0.0,1.0
2016-10-20,36.16,36.33,35.64,36.12,893698,36.16,36.33,35.64,36.12,893698,0.0,1.0
2016-10-21,36.29,36.7738,35.7601,35.89,813786,36.29,36.7738,35.7601,35.89,813786,0.0,1.0
2016-10-24,36.92,37.46,36.65,36.65,439777,36.92,37.46,36.65,36.65,439777,0.0,1.0
2016-10-25,36.63,37.16,36.38,36.73,380913,36.63,37.16,36.38,36.73,380913,0.0,1.0
2016-10-26,36.54,36.86,36.3,36.3,490576,36.54,36.86,36.3,36.3,490576,0.0,1.0
2016-10-27,35.7,36.34,35.45,36.1,960495,35.7,36.34,35.45,36.1,960495,0.0,1.0
2016-10-28,33.31,34.41,32.045,34.4,1605361,33.31,34.41,32.045,34.4,1605361,0.0,1.0
2016-10-31,34.41,34.83,33.43,33.43,789148,34.41,34.83,33.43,33.43,789148,0.0,1.0
2016-11-01,34.24,34.53,33.93,34.32,619643,34.24,34.53,33.93,34.32,619643,0.0,1.0
2016-11-02,34.45,34.74,34.2,34.25,803465,34.45,34.74,34.2,34.25,803465,0.0,1.0
2016-11-03,34.59,34.82,34.38,34.51,465673,34.59,34.82,34.38,34.51,465673,0.0,1.0
2016-11-04,34.25,34.93,34.23,34.63,520575,34.25,34.93,34.23,34.63,520575,0.0,1.0
2016-11-07,35.01,35.345,34.77,35.17,362361,35.01,35.345,34.77,35.17,362361,0.0,1.0
2016-11-08,34.93,35.33,34.46,35.01,421287,34.93,35.33,34.46,35.01,421287,0.0,1.0
2016-11-09,36.62,36.79,34.41,34.41,334787,36.62,36.79,34.41,34.41,334787,0.0,1.0
2016-11-10,38.73,39.05,37.0,37.12,703983,38.73,39.05,37.0,37.12,703983,0.0,1.0
2016-11-11,40.16,40.8,38.67,38.89,806839,40.16,40.8,38.67,38.89,806839,0.0,1.0
2016-11-14,40.24,41.4,40.03,40.7,483439,40.24,41.4,40.03,40.7,483439,0.0,1.0
2016-11-15,40.5,40.58,39.52,40.08,214359,40.5,40.58,39.52,40.08,214359,0.0,1.0
2016-11-16,40.62,40.78,40.08,40.33,203510,40.62,40.78,40.08,40.33,203510,0.0,1.0
2016-11-17,41.32,41.6301,40.63,40.69,413165,41.32,41.6301,40.63,40.69,413165,0.0,1.0
2016-11-18,41.56,41.72,40.981,41.35,360763,41.56,41.72,40.981,41.35,360763,0.0,1.0
2016-11-21,41.89,42.08,41.49,41.89,379580,41.89,42.08,41.49,41.89,379580,0.0,1.0
2016-11-22,42.29,42.31,41.57,42.14,426890,42.29,42.31,41.57,42.14,426890,0.0,1.0
2016-11-23,42.31,42.64,42.08,42.09,210947,42.31,42.64,42.08,42.09,210947,0.0,1.0
2016-11-25,42.64,42.65,42.0,42.33,74594,42.64,42.65,42.0,42.33,74594,0.0,1.0
2016-11-28,42.27,42.63,42.1,42.63,373397,42.27,42.63,42.1,42.63,373397,0.0,1.0
2016-11-29,41.81,42.55,41.79,42.31,297179,41.81,42.55,41.79,42.31,297179,0.0,1.0
2016-11-30,41.29,42.1,41.255,42.1,440254,41.29,42.1,41.255,42.1,440254,0.0,1.0
2016-12-01,41.26,41.8,40.52,41.43,444085,41.26,41.8,40.52,41.43,444085,0.0,1.0
2016-12-02,40.68,41.51,40.64,41.31,286464,40.68,41.51,40.64,41.31,286464,0.0,1.0
2016-12-05,41.61,41.74,41.21,41.21,434893,41.61,41.74,41.21,41.21,434893,0.0,1.0
2016-12-06,42.99,43.1099,41.59,41.82,373701,42.99,43.1099,41.59,41.82,373701,0.0,1.0
2016-12-07,44.31,44.42,42.625,42.9,387298,44.31,44.42,42.625,42.9,387298,0.0,1.0
2016-12-08,45.77,45.83,44.0507,44.35,747517,45.77,45.83,44.0507,44.35,747517,0.0,1.0
2016-12-09,45.56,45.82,44.84,45.79,300014,45.56,45.82,44.84,45.79,300014,0.0,1.0
2016-12-12,45.14,45.55,44.76,45.28,201608,45.14,45.55,44.76,45.28,201608,0.0,1.0
2016-12-13,44.74,45.55,44.11,45.44,334283,44.74,45.55,44.11,45.44,334283,0.0,1.0
2016-12-14,44.09,44.93,44.05,44.44,306011,44.09,44.93,44.05,44.44,306011,0.0,1.0
2016-12-15,44.36,44.65,44.13,44.22,464829,44.36,44.65,44.13,44.22,464829,0.0,1.0
2016-12-16,44.2,45.06,44.11,44.55,1104039,44.2,45.06,44.11,44.55,1104039,0.0,1.0
2016-12-19,44.34,44.82,42.8643,43.8,423402,44.34,44.82,42.8643,43.8,423402,0.0,1.0
2016-12-20,44.37,44.78,44.1,44.45,180257,44.37,44.78,44.1,44.45,180257,0.0,1.0
2016-12-21,44.01,44.51,43.98,44.39,170378,44.01,44.51,43.98,44.39,170378,0.0,1.0
2016-12-22,43.71,44.14,43.27,44.07,130973,43.71,44.14,43.27,44.07,130973,0.0,1.0
2016-12-23,43.84,44.03,43.71,43.8,187525,43.84,44.03,43.71,43.8,187525,0.0,1.0
2016-12-27,44.6,44.66,43.8,43.8,177840,44.6,44.66,43.8,43.8,177840,0.0,1.0
2016-12-28,44.19,44.99,44.01,44.74,223155,44.19,44.99,44.01,44.74,223155,0.0,1.0
2016-12-29,44.43,44.79,44.13,44.36,196422,44.43,44.79,44.13,44.36,196422,0.0,1.0
2016-12-30,44.16,44.52,43.97,44.42,188809,44.16,44.52,43.97,44.42,188809,0.0,1.0
2017-01-03,44.62,44.97,44.2959,44.73,314989,44.62,44.97,44.2959,44.73,314989,0.0,1.0
2017-01-04,45.45,45.54,44.805,44.89,343113,45.45,45.54,44.805,44.89,343113,0.0,1.0
2017-01-05,43.82,45.98,43.69,45.37,391398,43.82,45.98,43.69,45.37,391398,0.0,1.0
2017-01-06,43.24,44.19,43.2,43.79,332012,43.24,44.19,43.2,43.79,332012,0.0,1.0
2017-01-09,43.21,44.02,42.95,43.21,342015,43.21,44.02,42.95,43.21,342015,0.0,1.0
2017-01-10,43.72,44.19,43.14,43.14,298715,43.72,44.19,43.14,43.14,298715,0.0,1.0
2017-01-11,44.44,44.52,43.79,43.82,226087,44.44,44.52,43.79,43.82,226087,0.0,1.0
2017-01-12,43.88,44.28,43.32,44.19,157830,43.88,44.28,43.32,44.19,157830,0.0,1.0
2017-01-13,44.93,45.06,43.99,44.08,255215,44.93,45.06,43.99,44.08,255215,0.0,1.0
2017-01-17,44.59,44.96,44.175,44.65,250367,44.59,44.96,44.175,44.65,250367,0.0,1.0
2017-01-18,44.71,45.05,44.32,44.71,350813,44.71,45.05,44.32,44.71,350813,0.0,1.0
2017-01-19,44.28,44.85,43.86,44.81,407263,44.28,44.85,43.86,44.81,407263,0.0,1.0
2017-01-20,45.72,45.87,44.58,44.67,301315,45.72,45.87,44.58,44.67,301315,0.0,1.0
2017-01-23,45.01,45.98,44.99,45.58,340714,45.01,45.98,44.99,45.58,340714,0.0,1.0
2017-01-24,45.44,45.98,44.96,45.15,547296,45.44,45.98,44.96,45.15,547296,0.0,1.0
2017-01-25,46.42,46.49,45.72,45.99,538118,46.42,46.49,45.72,45.99,538118,0.0,1.0
2017-01-26,46.25,46.44,45.72,46.26,198907,46.25,46.44,45.72,46.26,198907,0.0,1.0
2017-01-27,44.4,45.93,44.13,45.93,582186,44.4,45.93,44.13,45.93,582186,0.0,1.0
2017-01-30,44.35,44.57,43.25,44.0,327903,44.35,44.57,43.25,44.0,327903,0.0,1.0
2017-01-31,45.28,45.41,44.16,44.34,506100,45.28,45.41,44.16,44.34,506100,0.0,1.0
2017-02-01,45.5,46.26,45.34,45.62,256878,45.5,46.26,45.34,45.62,256878,0.0,1.0
2017-02-02,45.87,45.91,45.15,45.44,229944,45.87,45.91,45.15,45.44,229944,0.0,1.0
2017-02-03,46.92,47.16,46.24,46.54,228376,46.92,47.16,46.24,46.54,228376,0.0,1.0
2017-02-06,46.6,47.1,46.25,47.1,235349,46.6,47.1,46.25,47.1,235349,0.0,1.0
2017-02-07,46.18,46.91,46.07,46.75,252962,46.18,46.91,46.07,46.75,252962,0.0,1.0
2017-02-08,46.64,46.91,45.85,46.24,370929,46.64,46.91,45.85,46.24,370929,0.0,1.0
2017-02-09,46.64,46.98,46.18,46.64,178418,46.64,46.98,46.18,46.64,178418,0.0,1.0
2017-02-10,46.89,47.45,46.65,47.0,432171,46.89,47.45,46.65,47.0,432171,0.0,1.0
2017-02-13,45.99,47.46,45.94,47.46,397055,45.99,47.46,45.94,47.46,397055,0.0,1.0
2017-02-14,45.46,45.98,45.11,45.65,904338,45.46,45.98,45.11,45.65,904338,0.0,1.0
2017-02-15,47.45,48.56,43.84,44.0,1573639,47.45,48.56,43.84,44.0,1573639,0.0,1.0
2017-02-16,48.17,48.18,47.4,47.47,617775,48.17,48.18,47.4,47.47,617775,0.0,1.0
2017-02-17,48.7,48.76,47.68,48.14,275294,48.7,48.76,47.68,48.14,275294,0.0,1.0
2017-02-21,48.75,49.12,48.34,48.84,194786,48.75,49.12,48.34,48.84,194786,0.0,1.0
2017-02-22,48.25,48.77,48.04,48.74,132976,48.25,48.77,48.04,48.74,132976,0.0,1.0
2017-02-23,47.82,48.51,47.73,48.44,259824,47.82,48.51,47.73,48.44,259824,0.0,1.0
2017-02-24,47.49,47.85,47.17,47.37,144100,47.49,47.85,47.17,47.37,144100,0.0,1.0
2017-02-27,47.86,47.9,47.36,47.51,208361,47.86,47.9,47.36,47.51,208361,0.0,1.0
2017-02-28,47.19,47.74,47.15,47.61,214313,47.19,47.74,47.15,47.61,214313,0.0,1.0
2017-03-01,47.58,48.13,47.4,48.13,345927,47.58,48.13,47.4,48.13,345927,0.0,1.0
2017-03-02,46.79,47.36,46.74,47.36,255918,46.79,47.36,46.74,47.36,255918,0.0,1.0
2017-03-03,47.0,47.07,46.44,46.79,182351,47.0,47.07,46.44,46.79,182351,0.0,1.0
2017-03-06,46.94,47.14,46.59,46.7,284266,46.94,47.14,46.59,46.7,284266,0.0,1.0
2017-03-07,46.92,47.09,46.62,46.65,195804,46.92,47.09,46.62,46.65,195804,0.0,1.0
2017-03-08,46.57,47.02,46.45,47.0,156503,46.57,47.02,46.45,47.0,156503,0.0,1.0
2017-03-09,46.44,46.82,46.29,46.6,143584,46.44,46.82,46.29,46.6,143584,0.0,1.0
2017-03-10,47.21,47.31,46.66,46.75,254430,47.21,47.31,46.66,46.75,254430,0.0,1.0
2017-03-13,46.98,47.47,46.89,47.07,107146,46.98,47.47,46.89,47.07,107146,0.0,1.0
2017-03-14,47.1,47.2,46.4,46.8,107251,47.1,47.2,46.4,46.8,107251,0.0,1.0
2017-03-15,48.35,48.46,47.29,47.35,282722,48.35,48.46,47.29,47.35,282722,0.0,1.0
2017-03-16,48.15,48.7,47.95,48.49,257094,48.15,48.7,47.95,48.49,257094,0.0,1.0
2017-03-17,48.41,48.51,47.81,48.27,451482,48.41,48.51,47.81,48.27,451482,0.0,1.0
2017-03-20,47.73,48.4,47.44,48.4,111050,47.73,48.4,47.44,48.4,111050,0.0,1.0
2017-03-21,46.82,48.01,46.71,48.01,184282,46.82,48.01,46.71,48.01,184282,0.0,1.0
2017-03-22,46.19,46.96,45.88,46.59,183145,46.19,46.96,45.88,46.59,183145,0.0,1.0
2017-03-23,46.43,46.77,46.06,46.15,131402,46.43,46.77,46.06,46.15,131402,0.0,1.0
2017-03-24,46.13,46.74,45.82,46.5,195462,46.13,46.74,45.82,46.5,195462,0.0,1.0
2017-03-27,46.21,46.45,45.16,45.32,179119,46.21,46.45,45.16,45.32,179119,0.0,1.0
2017-03-28,46.82,47.03,45.62,46.01,181108,46.82,47.03,45.62,46.01,181108,0.0,1.0
2017-03-29,47.01,47.07,46.37,46.57,163118,47.01,47.07,46.37,46.57,163118,0.0,1.0
2017-03-30,47.75,47.79,46.99,46.99,213692,47.75,47.79,46.99,46.99,213692,0.0,1.0
2017-03-31,48.53,48.83,47.75,47.78,361978,48.53,48.83,47.75,47.78,361978,0.0,1.0
2017-04-03,46.63,48.89,46.45,48.56,322327,46.63,48.89,46.45,48.56,322327,0.0,1.0
2017-04-04,46.5,46.71,45.86,46.48,294244,46.5,46.71,45.86,46.48,294244,0.0,1.0
2017-04-05,46.25,47.41,46.21,46.88,249089,46.25,47.41,46.21,46.88,249089,0.0,1.0
2017-04-06,46.39,46.87,45.82,46.25,243041,46.39,46.87,45.82,46.25,243041,0.0,1.0
2017-04-07,46.24,46.37,45.75,46.19,260327,46.24,46.37,45.75,46.19,260327,0.0,1.0
2017-04-10,46.46,47.07,46.13,46.13,187145,46.46,47.07,46.13,46.13,187145,0.0,1.0
2017-04-11,47.04,47.07,46.04,46.3,128938,47.04,47.07,46.04,46.3,128938,0.0,1.0
2017-04-12,46.45,47.0,46.31,46.93,159015,46.45,47.0,46.31,46.93,159015,0.0,1.0
2017-04-13,46.07,46.65,45.71,46.34,230358,46.07,46.65,45.71,46.34,230358,0.0,1.0
2017-04-17,46.99,47.0,45.69,46.24,187572,46.99,47.0,45.69,46.24,187572,0.0,1.0
2017-04-18,47.18,47.29,46.4,46.63,157602,47.18,47.29,46.4,46.63,157602,0.0,1.0
2017-04-19,47.57,47.83,47.29,47.38,181133,47.57,47.83,47.29,47.38,181133,0.0,1.0
2017-04-20,48.1,48.12,47.25,47.81,204976,48.1,48.12,47.25,47.81,204976,0.0,1.0
2017-04-21,48.16,48.35,47.59,47.85,294021,48.16,48.35,47.59,47.85,294021,0.0,1.0
2017-04-24,48.99,49.11,48.7,48.98,381965,48.99,49.11,48.7,48.98,381965,0.0,1.0
2017-04-25,49.21,49.64,48.91,49.54,325361,49.21,49.64,48.91,49.54,325361,0.0,1.0
2017-04-26,49.49,49.89,49.07,49.19,458467,49.49,49.89,49.07,49.19,458467,0.0,1.0
2017-04-27,53.67,53.8,50.0,50.0,977214,53.67,53.8,50.0,50.0,977214,0.0,1.0
2017-04-28,51.77,53.62,51.57,53.62,615580,51.77,53.62,51.57,53.62,615580,0.0,1.0
2017-05-01,51.38,51.9,50.4,51.77,417978,51.38,51.9,50.4,51.77,417978,0.0,1.0
2017-05-02,51.66,51.78,51.14,51.24,303486,51.66,51.78,51.14,51.24,303486,0.0,1.0
2017-05-03,51.43,51.73,51.16,51.28,177561,51.43,51.73,51.16,51.28,177561,0.0,1.0
2017-05-04,51.36,51.67,50.86,51.58,133134,51.36,51.67,50.86,51.58,133134,0.0,1.0
2017-05-05,51.48,51.72,50.99,51.72,185975,51.48,51.72,50.99,51.72,185975,0.0,1.0
2017-05-08,51.41,51.71,51.09,51.51,179154,51.41,51.71,51.09,51.51,179154,0.0,1.0
2017-05-09,51.96,52.53,51.4,51.4,260841,51.96,52.53,51.4,51.4,260841,0.0,1.0
2017-05-10,51.95,52.06,51.34,51.93,151492,51.95,52.06,51.34,51.93,151492,0.0,1.0
2017-05-11,51.59,51.66,50.82,51.6,136009,51.59,51.66,50.82,51.6,136009,0.0,1.0
2017-05-12,51.04,51.57,50.63,51.27,161670,51.04,51.57,50.63,51.27,161670,0.0,1.0
2017-05-15,51.65,52.1,51.3,51.3,237104,51.65,52.1,51.3,51.3,237104,0.0,1.0
2017-05-16,51.91,52.0,51.21,51.98,195483,51.91,52.0,51.21,51.98,195483,0.0,1.0
2017-05-17,50.69,51.91,50.42,51.91,335823,50.69,51.91,50.42,51.91,335823,0.0,1.0
2017-05-18,52.02,52.23,49.82,50.35,485147,52.02,52.23,49.82,50.35,485147,0.0,1.0
2017-05-19,51.94,52.68,51.76,51.96,342948,51.94,52.68,51.76,51.96,342948,0.0,1.0
2017-05-22,52.14,52.32,51.88,51.96,178085,52.14,52.32,51.88,51.96,178085,0.0,1.0
2017-05-23,52.38,52.72,51.93,52.25,252008,52.38,52.72,51.93,52.25,252008,0.0,1.0
2017-05-24,52.29,52.92,52.17,52.49,267947,52.29,52.92,52.17,52.49,267947,0.0,1.0
2017-05-25,52.2,53.28,52.11,52.71,321729,52.2,53.28,52.11,52.71,321729,0.0,1.0
2017-05-26,52.51,52.55,51.96,52.21,200186,52.51,52.55,51.96,52.21,200186,0.0,1.0
2017-05-30,52.31,52.41,51.69,52.25,246190,52.31,52.41,51.69,52.25,246190,0.0,1.0
2017-05-31,52.4,52.53,51.62,52.44,310838,52.4,52.53,51.62,52.44,310838,0.0,1.0
2017-06-01,53.59,53.59,52.07,52.62,343903,53.59,53.59,52.07,52.62,343903,0.0,1.0
2017-06-02,53.88,55.08,53.32,53.64,404706,53.88,55.08,53.32,53.64,404706,0.0,1.0
2017-06-05,52.71,53.84,52.64,53.84,161772,52.71,53.84,52.64,53.84,161772,0.0,1.0
2017-06-06,52.99,53.47,52.02,52.33,193569,52.99,53.47,52.02,52.33,193569,0.0,1.0
2017-06-07,53.27,53.49,52.69,52.92,166126,53.27,53.49,52.69,52.92,166126,0.0,1.0
2017-06-08,54.18,54.5,53.17,53.28,176623,54.18,54.5,53.17,53.28,176623,0.0,1.0
2017-06-09,54.7,55.15,53.99,54.0,260285,54.7,55.15,53.99,54.0,260285,0.0,1.0
2017-06-12,54.1,55.07,54.04,54.65,262701,54.1,55.07,54.04,54.65,262701,0.0,1.0
2017-06-13,54.08,54.68,53.82,54.09,158584,54.08,54.68,53.82,54.09,158584,0.0,1.0
2017-06-14,54.33,54.5,53.57,54.14,124010,54.33,54.5,53.57,54.14,124010,0.0,1.0
2017-06-15,54.46,54.52,53.46,53.46,102220,54.46,54.52,53.46,53.46,102220,0.0,1.0
2017-06-16,54.25,54.6,53.92,54.12,433893,54.25,54.6,53.92,54.12,433893,0.0,1.0
2017-06-19,54.16,54.74,53.82,54.33,256864,54.16,54.74,53.82,54.33,256864,0.0,1.0
2017-06-20,54.5,54.55,53.69,54.11,718274,54.5,54.55,53.69,54.11,718274,0.0,1.0
2017-06-21,54.03,55.1,54.0,54.75,125641,54.03,55.1,54.0,54.75,125641,0.0,1.0
2017-06-22,53.97,54.19,53.12,53.91,116486,53.97,54.19,53.12,53.91,116486,0.0,1.0
2017-06-23,54.13,54.42,53.54,54.04,295696,54.13,54.42,53.54,54.04,295696,0.0,1.0
2017-06-26,53.94,54.57,53.69,54.29,104402,53.94,54.57,53.69,54.29,104402,0.0,1.0
2017-06-27,53.52,54.18,53.38,53.9,148634,53.52,54.18,53.38,53.9,148634,0.0,1.0
2017-06-28,54.21,54.4,53.77,53.86,138071,54.21,54.4,53.77,53.86,138071,0.0,1.0
2017-06-29,54.17,54.32,53.65,54.25,141557,54.17,54.32,53.65,54.25,141557,0.0,1.0
2017-06-30,54.15,54.68,54.09,54.3,213001,54.15,54.68,54.09,54.3,213001,0.0,1.0
2017-07-03,54.42,54.82,54.27,54.39,123366,54.42,54.82,54.27,54.39,123366,0.0,1.0
2017-07-05,54.39,54.54,54.12,54.48,181111,54.39,54.54,54.12,54.48,181111,0.0,1.0
2017-07-06,53.69,54.49,53.4,53.93,167206,53.69,54.49,53.4,53.93,167206,0.0,1.0
2017-07-07,54.64,54.74,53.33,53.78,132928,54.64,54.74,53.33,53.78,132928,0.0,1.0
2017-07-10,54.28,54.78,54.0,54.52,132744,54.28,54.78,54.0,54.52,132744,0.0,1.0
2017-07-11,53.82,54.77,53.66,54.43,152774,53.82,54.77,53.66,54.43,152774,0.0,1.0
2017-07-12,54.75,55.53,54.3,54.3,210105,54.75,55.53,54.3,54.3,210105,0.0,1.0
2017-07-13,54.8,54.8,54.305,54.76,106153,54.8,54.8,54.305,54.76,106153,0.0,1.0
2017-07-14,54.3,54.83,54.27,54.62,148813,54.3,54.83,54.27,54.62,148813,0.0,1.0
2017-07-17,54.57,54.61,53.95,54.28,141944,54.57,54.61,53.95,54.28,141944,0.0,1.0
2017-07-18,53.76,54.79,53.59,54.39,160183,53.76,54.79,53.59,54.39,160183,0.0,1.0
2017-07-19,54.1,54.31,53.87,53.87,145837,54.1,54.31,53.87,53.87,145837,0.0,1.0
2017-07-20,54.46,54.52,53.74,54.11,136438,54.46,54.52,53.74,54.11,136438,0.0,1.0
2017-07-21,54.6,55.02,53.55,55.02,318523,54.6,55.02,53.55,55.02,318523,0.0,1.0
2017-07-24,52.89,54.46,52.84,54.33,536321,52.89,54.46,52.84,54.33,536321,0.0,1.0
2017-07-25,53.28,53.6,52.82,53.01,390683,53.28,53.6,52.82,53.01,390683,0.0,1.0
2017-07-26,51.71,53.27,51.63,53.27,351982,51.71,53.27,51.63,53.27,351982,0.0,1.0
2017-07-27,48.72,51.21,47.87,49.1,805553,48.72,51.21,47.87,49.1,805553,0.0,1.0
2017-07-28,48.82,49.69,48.54,48.54,272620,48.82,49.69,48.54,48.54,272620,0.0,1.0
2017-07-31,49.25,49.45,48.36,48.81,265785,49.25,49.45,48.36,48.81,265785,0.0,1.0
2017-08-01,48.87,49.41,48.75,49.29,165829,48.87,49.41,48.75,49.29,165829,0.0,1.0
2017-08-02,48.72,48.89,47.87,48.59,202275,48.72,48.89,47.87,48.59,202275,0.0,1.0
2017-08-03,48.45,49.19,48.29,48.62,182599,48.45,49.19,48.29,48.62,182599,0.0,1.0
2017-08-04,48.66,49.29,48.49,48.49,138186,48.66,49.29,48.49,48.49,138186,0.0,1.0
2017-08-07,48.41,49.15,48.31,48.8,147800,48.41,49.15,48.31,48.8,147800,0.0,1.0
2017-08-08,47.87,48.87,47.82,48.4,270866,47.87,48.87,47.82,48.4,270866,0.0,1.0
2017-08-09,48.06,48.32,47.44,47.59,277784,48.06,48.32,47.44,47.59,277784,0.0,1.0
2017-08-10,46.83,48.5,46.83,47.99,272085,46.83,48.5,46.83,47.99,272085,0.0,1.0
2017-08-11,46.68,47.19,46.31,46.53,325242,46.68,47.19,46.31,46.53,325242,0.0,1.0
2017-08-14,47.73,47.85,46.98,47.06,240759,47.73,47.85,46.98,47.06,240759,0.0,1.0
2017-08-15,47.36,47.89,47.23,47.8,199635,47.36,47.89,47.23,47.8,199635,0.0,1.0
2017-08-16,47.2,48.29,46.27,47.44,294472,47.2,48.29,46.27,47.44,294472,0.0,1.0
2017-08-17,46.06,47.39,46.01,47.05,207604,46.06,47.39,46.01,47.05,207604,0.0,1.0
2017-08-18,46.03,46.68,45.66,45.74,376269,46.03,46.68,45.66,45.74,376269,0.0,1.0
2017-08-21,45.96,46.28,45.78,46.0,204236,45.96,46.28,45.78,46.0,204236,0.0,1.0
2017-08-22,46.15,46.44,46.05,46.19,198626,46.15,46.44,46.05,46.19,198626,0.0,1.0
2017-08-23,45.99,46.14,45.64,45.83,161394,45.99,46.14,45.64,45.83,161394,0.0,1.0
2017-08-24,45.73,46.42,45.69,46.29,211546,45.73,46.42,45.69,46.29,211546,0.0,1.0
2017-08-25,45.47,46.03,45.45,45.93,484818,45.47,46.03,45.45,45.93,484818,0.0,1.0
2017-08-28,45.12,45.94,44.99,45.68,386243,45.12,45.94,44.99,45.68,386243,0.0,1.0
2017-08-29,45.91,46.15,44.66,44.82,292405,45.91,46.15,44.66,44.82,292405,0.0,1.0
2017-08-30,46.66,46.75,45.86,45.94,347524,46.66,46.75,45.86,45.94,347524,0.0,1.0
2017-08-31,47.7,47.76,46.64,46.77,253865,47.7,47.76,46.64,46.77,253865,0.0,1.0
2017-09-01,47.8,48.14,47.48,47.79,216033,47.8,48.14,47.48,47.79,216033,0.0,1.0
2017-09-05,48.09,48.82,47.8,47.8,232915,48.09,48.82,47.8,47.8,232915,0.0,1.0
2017-09-06,48.33,48.48,47.93,48.22,250768,48.33,48.48,47.93,48.22,250768,0.0,1.0
2017-09-07,48.33,48.55,47.93,48.3,174846,48.33,48.55,47.93,48.3,174846,0.0,1.0
2017-09-08,48.43,48.6,47.93,48.2,153731,48.43,48.6,47.93,48.2,153731,0.0,1.0
2017-09-11,48.84,49.02,48.27,48.76,243490,48.84,49.02,48.27,48.76,243490,0.0,1.0
2017-09-12,49.21,49.47,48.85,48.93,248523,49.21,49.47,48.85,48.93,248523,0.0,1.0
2017-09-13,49.17,49.42,49.04,49.18,179669,49.17,49.42,49.04,49.18,179669,0.0,1.0
2017-09-14,49.61,49.62,49.0,49.14,256487,49.61,49.62,49.0,49.14,256487,0.0,1.0
2017-09-15,49.36,49.65,48.95,49.65,546903,49.36,49.65,48.95,49.65,546903,0.0,1.0
2017-09-18,50.01,50.19,49.4,49.43,363777,50.01,50.19,49.4,49.43,363777,0.0,1.0
2017-09-19,50.21,50.32,49.89,50.04,172333,50.21,50.32,49.89,50.04,172333,0.0,1.0
2017-09-20,50.53,50.9,50.17,50.24,146752,50.53,50.9,50.17,50.24,146752,0.0,1.0
2017-09-21,50.85,50.99,50.3,50.66,137302,50.85,50.99,50.3,50.66,137302,0.0,1.0
2017-09-22,51.37,51.56,50.75,50.84,292204,51.37,51.56,50.75,50.84,292204,0.0,1.0
2017-09-25,51.79,51.91,51.18,51.31,206651,51.79,51.91,51.18,51.31,206651,0.0,1.0
2017-09-26,52.4,52.74,51.59,51.95,253471,52.4,52.74,51.59,51.95,253471,0.0,1.0
2017-09-27,53.2,53.44,52.04,52.68,437941,53.2,53.44,52.04,52.68,437941,0.0,1.0
2017-09-28,53.76,53.85,52.78,53.23,224716,53.76,53.85,52.78,53.23,224716,0.0,1.0
2017-09-29,53.68,54.08,53.57,53.65,341305,53.68,54.08,53.57,53.65,341305,0.0,1.0
2017-10-02,54.53,54.82,53.56,53.62,495868,54.53,54.82,53.56,53.62,495868,0.0,1.0
2017-10-03,54.99,55.21,54.35,54.51,304637,54.99,55.21,54.35,54.51,304637,0.0,1.0
2017-10-04,55.06,55.62,54.78,54.93,239152,55.06,55.62,54.78,54.93,239152,0.0,1.0
2017-10-05,55.45,55.86,55.13,55.13,243078,55.45,55.86,55.13,55.13,243078,0.0,1.0
2017-10-06,55.48,55.95,55.04,55.36,264760,55.48,55.95,55.04,55.36,264760,0.0,1.0
2017-10-09,55.69,55.71,55.24,55.39,191020,55.69,55.71,55.24,55.39,191020,0.0,1.0
2017-10-10,55.8,56.21,55.31,56.0,387453,55.8,56.21,55.31,56.0,387453,0.0,1.0
2017-10-11,54.9,55.82,54.87,55.56,292923,54.9,55.82,54.87,55.56,292923,0.0,1.0
2017-10-12,54.86,55.04,54.57,54.62,192420,54.86,55.04,54.57,54.62,192420,0.0,1.0
2017-10-13,55.27,55.38,54.96,55.24,279499,55.27,55.38,54.96,55.24,279499,0.0,1.0
2017-10-16,55.33,55.52,54.37,55.33,264540,55.33,55.52,54.37,55.33,264540,0.0,1.0
2017-10-17,55.17,55.63,54.98,55.28,227479,55.17,55.63,54.98,55.28,227479,0.0,1.0
2017-10-18,56.41,56.45,55.25,55.51,329846,56.41,56.45,55.25,55.51,329846,0.0,1.0
2017-10-19,56.52,56.89,55.54,56.29,259029,56.52,56.89,55.54,56.29,259029,0.0,1.0
2017-10-20,56.85,57.21,56.51,57.0,368431,56.85,57.21,56.51,57.0,368431,0.0,1.0
2017-10-23,55.91,57.21,55.78,57.1,373377,55.91,57.21,55.78,57.1,373377,0.0,1.0
2017-10-24,56.43,57.05,56.09,56.14,467499,56.43,57.05,56.09,56.14,467499,0.0,1.0
2017-10-25,56.09,56.61,55.52,56.06,452708,56.09,56.61,55.52,56.06,452708,0.0,1.0
2017-10-26,59.61,60.11,57.48,57.63,1058603,59.61,60.11,57.48,57.63,1058603,0.0,1.0
2017-10-27,60.34,60.44,59.39,59.77,479555,60.34,60.44,59.39,59.77,479555,0.0,1.0
2017-10-30,59.05,60.3,58.54,60.03,416178,59.05,60.3,58.54,60.03,416178,0.0,1.0
2017-10-31,61.22,61.88,59.15,59.32,394976,61.22,61.88,59.15,59.32,394976,0.0,1.0
2017-11-01,60.2,61.89,59.17,61.86,383686,60.2,61.89,59.17,61.86,383686,0.0,1.0
2017-11-02,61.12,61.29,59.46,60.14,249411,61.12,61.29,59.46,60.14,249411,0.0,1.0
2017-11-03,60.77,61.04,60.42,60.93,132191,60.77,61.04,60.42,60.93,132191,0.0,1.0
2017-11-06,60.88,61.5,60.43,60.75,194261,60.88,61.5,60.43,60.75,194261,0.0,1.0
2017-11-07,60.28,61.09,59.89,60.89,160009,60.28,61.09,59.89,60.89,160009,0.0,1.0
2017-11-08,61.01,61.14,59.94,60.05,225231,61.01,61.14,59.94,60.05,225231,0.0,1.0
2017-11-09,61.04,61.62,60.27,60.55,300793,61.04,61.62,60.27,60.55,300793,0.0,1.0
2017-11-10,61.22,61.59,60.97,61.09,189662,61.22,61.59,60.97,61.09,189662,0.0,1.0
2017-11-13,61.86,61.86,60.49,60.94,195926,61.86,61.86,60.49,60.94,195926,0.0,1.0
2017-11-14,61.5,61.62,61.04,61.4,119663,61.5,61.62,61.04,61.4,119663,0.0,1.0
2017-11-15,61.05,61.67,60.64,61.16,247575,61.05,61.67,60.64,61.16,247575,0.0,1.0
2017-11-16,61.76,61.94,61.13,61.13,322174,61.76,61.94,61.13,61.13,322174,0.0,1.0
2017-11-17,62.58,63.0,61.18,61.4,239646,62.58,63.0,61.18,61.4,239646,0.0,1.0
2017-11-20,62.9,63.3,62.63,62.68,260818,62.9,63.3,62.63,62.68,260818,0.0,1.0
2017-11-21,63.7,63.71,62.82,63.2,352779,63.7,63.71,62.82,63.2,352779,0.0,1.0
2017-11-22,62.86,63.68,62.41,63.53,166220,62.86,63.68,62.41,63.53,166220,0.0,1.0
2017-11-24,63.06,63.13,62.44,63.0,85359,63.06,63.13,62.44,63.0,85359,0.0,1.0
2017-11-27,63.0,63.53,62.81,63.04,189266,63.0,63.53,62.81,63.04,189266,0.0,1.0
2017-11-28,64.51,64.54,63.1,63.1,276345,64.51,64.54,63.1,63.1,276345,0.0,1.0
2017-11-29,64.62,65.3373,64.23,64.53,167931,64.62,65.3373,64.23,64.53,167931,0.0,1.0
2017-11-30,63.96,64.97,63.71,64.95,197109,63.96,64.97,63.71,64.95,197109,0.0,1.0
2017-12-01,62.9,63.88,60.61,63.88,357129,62.9,63.88,60.61,63.88,357129,0.0,1.0
2017-12-04,63.43,64.11,63.4,63.77,227237,63.43,64.11,63.4,63.77,227237,0.0,1.0
2017-12-05,62.22,63.98,62.185,63.68,256434,62.22,63.98,62.185,63.68,256434,0.0,1.0
2017-12-06,62.44,63.3,62.18,62.18,142766,62.44,63.3,62.18,62.18,142766,0.0,1.0
2017-12-07,62.24,62.97,61.95,62.49,158690,62.24,62.97,61.95,62.49,158690,0.0,1.0
2017-12-08,63.83,64.31,62.2,62.81,411364,63.83,64.31,62.2,62.81,411364,0.0,1.0
2017-12-11,62.92,63.94,62.37,63.75,233920,62.92,63.94,62.37,63.75,233920,0.0,1.0
2017-12-12,62.85,63.83,62.62,62.83,180851,62.85,63.83,62.62,62.83,180851,0.0,1.0
2017-12-13,62.24,62.96,61.75,62.81,354569,62.24,62.96,61.75,62.81,354569,0.0,1.0
2017-12-14,62.18,63.05,62.07,62.51,184863,62.18,63.05,62.07,62.51,184863,0.0,1.0
2017-12-15,64.51,64.82,62.18,62.74,667811,64.51,64.82,62.18,62.74,667811,0.0,1.0
2017-12-18,64.74,65.73,64.33,65.56,218604,64.74,65.73,64.33,65.56,218604,0.0,1.0
2017-12-19,64.14,64.77,63.82,64.16,195209,64.14,64.77,63.82,64.16,195209,0.0,1.0
2017-12-20,64.46,64.905,64.05,64.1,141380,64.46,64.905,64.05,64.1,141380,0.0,1.0
2017-12-21,64.18,64.8,64.1,64.55,114490,64.18,64.8,64.1,64.55,114490,0.0,1.0
2017-12-22,63.79,64.22,63.615,63.87,84701,63.79,64.22,63.615,63.87,84701,0.0,1.0
2017-12-26,63.53,63.97,63.22,63.85,154238,63.53,63.97,63.22,63.85,154238,0.0,1.0
2017-12-27,63.9,64.58,63.29,63.59,165312,63.9,64.58,63.29,63.59,165312,0.0,1.0
2017-12-28,64.05,64.19,62.9341,64.02,97549,64.05,64.19,62.9341,64.02,97549,0.0,1.0
2017-12-29,64.27,65.505,64.24,64.7,175504,64.27,65.505,64.24,64.7,175504,0.0,1.0
2018-01-02,63.36,64.24,62.65,64.24,338802,63.36,64.24,62.65,64.24,338802,0.0,1.0
2018-01-03,63.11,63.82,62.75,63.42,175517,63.11,63.82,62.75,63.42,175517,0.0,1.0
2018-01-04,64.19,64.5,63.38,63.38,167532,64.19,64.5,63.38,63.38,167532,0.0,1.0
2018-01-05,65.25,65.45,63.77,64.13,289690,65.25,65.45,63.77,64.13,289690,0.0,1.0
2018-01-08,67.94,68.29,65.7,66.0,350016,67.94,68.29,65.7,66.0,350016,0.0,1.0
2018-01-09,67.01,68.26,66.93,68.05,394882,67.01,68.26,66.93,68.05,394882,0.0,1.0
2018-01-10,65.95,67.56,65.7,66.73,177393,65.95,67.56,65.7,66.73,177393,0.0,1.0
2018-01-11,66.9,67.04,65.96,65.96,165910,66.9,67.04,65.96,65.96,165910,0.0,1.0
2018-01-12,66.59,67.64,66.46,66.99,130455,66.59,67.64,66.46,66.99,130455,0.0,1.0
2018-01-16,66.36,67.63,66.22,67.29,175851,66.36,67.63,66.22,67.29,175851,0.0,1.0
2018-01-17,68.38,68.5,66.25,67.06,232635,68.38,68.5,66.25,67.06,232635,0.0,1.0
2018-01-18,67.4,68.2,66.66,68.08,124284,67.4,68.2,66.66,68.08,124284,0.0,1.0
2018-01-19,68.4,68.51,67.14,67.14,157701,68.4,68.51,67.14,67.14,157701,0.0,1.0
2018-01-22,68.19,68.29,67.57,68.27,144232,68.19,68.29,67.57,68.27,144232,0.0,1.0
2018-01-23,68.77,68.775,67.765,68.25,106339,68.77,68.775,67.765,68.25,106339,0.0,1.0
2018-01-24,68.24,68.98,67.68,68.98,132904,68.24,68.98,67.68,68.98,132904,0.0,1.0
2018-01-25,68.89,69.0,67.86,68.74,269230,68.89,69.0,67.86,68.74,269230,0.0,1.0
2018-01-26,70.8,70.83,68.59,69.0,282997,70.8,70.83,68.59,69.0,282997,0.0,1.0
2018-01-29,70.49,71.1153,70.1944,70.58,233686,70.49,71.1153,70.1944,70.58,233686,0.0,1.0
2018-01-30,68.88,70.31,68.56,69.67,436285,68.88,70.31,68.56,69.67,436285,0.0,1.0
2018-01-31,76.57,77.68,69.32,69.62,1011583,76.57,77.68,69.32,69.62,1011583,0.0,1.0
2018-02-01,76.11,77.4645,75.0,77.05,598749,76.11,77.4645,75.0,77.05,598749,0.0,1.0
2018-02-02,75.25,76.96,74.11,75.4,510991,75.25,76.96,74.11,75.4,510991,0.0,1.0
2018-02-05,72.91,76.19,72.82,74.85,393119,72.91,76.19,72.82,74.85,393119,0.0,1.0
2018-02-06,74.2,74.56,70.96,71.12,406776,74.2,74.56,70.96,71.12,406776,0.0,1.0
2018-02-07,72.89,74.31,72.75,73.87,329661,72.89,74.31,72.75,73.87,329661,0.0,1.0
2018-02-08,70.1,73.45,70.09,72.83,303317,70.1,73.45,70.09,72.83,303317,0.0,1.0
2018-02-09,70.04,71.79,68.15,70.95,440223,70.04,71.79,68.15,70.95,440223,0.0,1.0
2018-02-12,71.95,72.63,69.77,70.47,240647,71.95,72.63,69.77,70.47,240647,0.0,1.0
2018-02-13,72.85,72.97,71.34,71.34,206570,72.85,72.97,71.34,71.34,206570,0.0,1.0
2018-02-14,74.26,75.18,71.84,72.11,343819,74.26,75.18,71.84,72.11,343819,0.0,1.0
2018-02-15,75.5,75.96,72.52,75.96,371688,75.5,75.96,72.52,75.96,371688,0.0,1.0
2018-02-16,75.45,76.71,74.73,75.06,326205,75.45,76.71,74.73,75.06,326205,0.0,1.0
2018-02-20,76.23,77.03,74.71,75.03,304223,76.23,77.03,74.71,75.03,304223,0.0,1.0
2018-02-21,77.19,78.39,76.11,76.34,252427,77.19,78.39,76.11,76.34,252427,0.0,1.0
2018-02-22,78.0,78.92,77.46,77.54,329635,78.0,78.92,77.46,77.54,329635,0.0,1.0
2018-02-23,78.79,78.82,77.5,78.59,213327,78.79,78.82,77.5,78.59,213327,0.0,1.0
2018-02-26,78.46,79.34,77.65,78.82,330431,78.46,79.34,77.65,78.82,330431,0.0,1.0
2018-02-27,78.85,79.54,77.81,78.45,289164,78.85,79.54,77.81,78.45,289164,0.0,1.0
2018-02-28,76.69,79.7114,76.68,79.2,318745,76.69,79.7114,76.68,79.2,318745,0.0,1.0
2018-03-01,76.98,77.94,75.715,76.5,453182,76.98,77.94,75.715,76.5,453182,0.0,1.0
2018-03-02,78.38,78.67,75.41,76.29,335422,78.38,78.67,75.41,76.29,335422,0.0,1.0
2018-03-05,78.19,78.67,77.03,77.91,303785,78.19,78.67,77.03,77.91,303785,0.0,1.0
2018-03-06,80.0,80.02,77.645,78.8,261495,80.0,80.02,77.645,78.8,261495,0.0,1.0
2018-03-07,82.25,82.46,79.3,79.3,391980,82.25,82.46,79.3,79.3,391980,0.0,1.0
2018-03-08,82.14,82.66,81.32,82.36,296878,82.14,82.66,81.32,82.36,296878,0.0,1.0
2018-03-09,84.9,85.15,82.2994,82.83,342031,84.9,85.15,82.2994,82.83,342031,0.0,1.0
2018-03-12,82.49,85.56,82.42,84.99,275549,82.49,85.56,82.42,84.99,275549,0.0,1.0
2018-03-13,83.42,84.76,82.5701,82.93,288580,83.42,84.76,82.5701,82.93,288580,0.0,1.0
2018-03-14,82.75,83.63,82.02,83.55,313939,82.75,83.63,82.02,83.55,313939,0.0,1.0
2018-03-15,83.38,83.75,82.4511,83.11,217400,83.38,83.75,82.4511,83.11,217400,0.0,1.0
2018-03-16,85.15,85.93,83.13,83.79,774082,85.15,85.93,83.13,83.79,774082,0.0,1.0
2018-03-19,83.37,84.94,82.64,84.94,341315,83.37,84.94,82.64,84.94,341315,0.0,1.0
2018-03-20,84.31,84.38,83.13,83.35,226958,84.31,84.38,83.13,83.35,226958,0.0,1.0
2018-03-21,85.53,86.13,83.95,84.33,246285,85.53,86.13,83.95,84.33,246285,0.0,1.0
2018-03-22,82.11,85.4499,81.92,84.74,322979,82.11,85.4499,81.92,84.74,322979,0.0,1.0
2018-03-23,79.28,82.82,79.2301,82.24,364811,79.28,82.82,79.2301,82.24,364811,0.0,1.0
2018-03-26,82.03,82.16,79.11,80.86,385040,82.03,82.16,79.11,80.86,385040,0.0,1.0
2018-03-27,80.05,82.37,79.51,82.31,245467,80.05,82.37,79.51,82.31,245467,0.0,1.0
2018-03-28,81.29,81.67,79.25,80.28,292456,81.29,81.67,79.25,80.28,292456,0.0,1.0
2018-03-29,81.88,82.86,81.64,81.95,459500,81.88,82.86,81.64,81.95,459500,0.0,1.0
2018-04-02,82.52,84.37,81.64,82.07,392746,82.52,84.37,81.64,82.07,392746,0.0,1.0
2018-04-03,82.44,84.0033,81.5,83.06,494070,82.44,84.0033,81.5,83.06,494070,0.0,1.0
2018-04-04,82.44,82.65,80.95,81.17,336846,82.44,82.65,80.95,81.17,336846,0.0,1.0
2018-04-05,83.66,83.87,81.885,82.86,235299,83.66,83.87,81.885,82.86,235299,0.0,1.0
2018-04-06,81.0,83.7,80.155,83.4,352697,81.0,83.7,80.155,83.4,352697,0.0,1.0
2018-04-09,81.92,83.51,81.53,81.53,533429,81.92,83.51,81.53,81.53,533429,0.0,1.0
2018-04-10,84.18,84.63,82.37,83.04,307362,84.18,84.63,82.37,83.04,307362,0.0,1.0
2018-04-11,82.36,83.85,82.09,83.38,316647,82.36,83.85,82.09,83.38,316647,0.0,1.0
2018-04-12,83.69,84.15,82.55,82.8,249002,83.69,84.15,82.55,82.8,249002,0.0,1.0
2018-04-13,83.24,84.19,82.42,84.19,176933,83.24,84.19,82.42,84.19,176933,0.0,1.0
2018-04-16,84.52,85.1,83.28,84.05,237900,84.52,85.1,83.28,84.05,237900,0.0,1.0
2018-04-17,85.4,85.91,84.57,85.41,331009,85.4,85.91,84.57,85.41,331009,0.0,1.0
2018-04-18,85.43,85.91,84.94,85.71,271345,85.43,85.91,84.94,85.71,271345,0.0,1.0
2018-04-19,85.36,85.86,85.25,85.48,226375,85.36,85.86,85.25,85.48,226375,0.0,1.0
2018-04-20,84.11,85.58,83.77,85.27,336777,84.11,85.58,83.77,85.27,336777,0.0,1.0
2018-04-23,82.98,84.5,82.63,84.5,209066,82.98,84.5,82.63,84.5,209066,0.0,1.0
2018-04-24,81.95,83.81,81.72,83.31,350001,81.95,83.81,81.72,83.31,350001,0.0,1.0
2018-04-25,82.38,83.24,81.92,82.16,347030,82.38,83.24,81.92,82.16,347030,0.0,1.0
2018-04-26,82.52,83.46,74.11,76.58,610615,82.52,83.46,74.11,76.58,610615,0.0,1.0
2018-04-27,81.29,82.37,80.72,82.37,301516,81.29,82.37,80.72,82.37,301516,0.0,1.0
2018-04-30,80.63,82.77,80.63,81.61,309787,80.63,82.77,80.63,81.61,309787,0.0,1.0
2018-05-01,80.96,81.2,79.39,80.45,262825,80.96,81.2,79.39,80.45,262825,0.0,1.0
2018-05-02,81.16,81.9,80.65,80.81,339399,81.16,81.9,80.65,80.81,339399,0.0,1.0
2018-05-03,80.71,81.15,79.44,80.86,242578,80.71,81.15,79.44,80.86,242578,0.0,1.0
2018-05-04,82.32,82.62,78.61,80.27,242582,82.32,82.62,78.61,80.27,242582,0.0,1.0
2018-05-07,81.74,82.75,81.59,82.61,457959,81.74,82.75,81.59,82.61,457959,0.0,1.0
2018-05-08,83.06,83.36,81.74,81.74,240839,83.06,83.36,81.74,81.74,240839,0.0,1.0
2018-05-09,84.33,84.6,82.81,83.34,212343,84.33,84.6,82.81,83.34,212343,0.0,1.0
2018-05-10,84.75,84.97,83.625,84.35,192054,84.75,84.97,83.625,84.35,192054,0.0,1.0
2018-05-11,84.52,84.79,84.098,84.45,159565,84.52,84.79,84.098,84.45,159565,0.0,1.0
2018-05-14,82.44,84.94,82.28,84.94,279530,82.44,84.94,82.28,84.94,279530,0.0,1.0
2018-05-15,82.35,82.94,81.54,81.98,261037,82.35,82.94,81.54,81.98,261037,0.0,1.0
2018-05-16,83.33,83.77,82.23,82.32,273549,83.33,83.77,82.23,82.32,273549,0.0,1.0
2018-05-17,83.5,83.695,82.69,83.22,206842,83.5,83.695,82.69,83.22,206842,0.0,1.0
2018-05-18,83.78,84.43,83.4,83.91,214234,83.78,84.43,83.4,83.91,214234,0.0,1.0
2018-05-21,85.07,85.51,84.37,84.42,194639,85.07,85.51,84.37,84.42,194639,0.0,1.0
2018-05-22,82.68,85.175,82.625,85.13,191992,82.68,85.175,82.625,85.13,191992,0.0,1.0
2018-05-23,82.97,83.1,81.74,82.39,164510,82.97,83.1,81.74,82.39,164510,0.0,1.0
2018-05-24,79.74,83.09,79.54,82.39,511195,79.74,83.09,79.54,82.39,511195,0.0,1.0
2018-05-25,78.28,79.98,78.2,79.41,379401,78.28,79.98,78.2,79.41,379401,0.0,1.0
2018-05-29,77.03,77.8247,76.03,77.45,679229,77.03,77.8247,76.03,77.45,679229,0.0,1.0
2018-05-30,78.46,79.53,77.28,77.28,315478,78.46,79.53,77.28,77.28,315478,0.0,1.0
2018-05-31,77.0,78.7933,76.92,78.41,353785,77.0,78.7933,76.92,78.41,353785,0.0,1.0
2018-06-01,77.99,78.55,77.48,77.56,421731,77.99,78.55,77.48,77.56,421731,0.0,1.0
2018-06-04,80.47,80.51,78.55,78.61,309177,80.47,80.51,78.55,78.61,309177,0.0,1.0
2018-06-05,81.05,81.45,80.39,80.39,318874,81.05,81.45,80.39,80.39,318874,0.0,1.0
2018-06-06,81.44,81.7,80.8401,81.48,292322,81.44,81.7,80.8401,81.48,292322,0.0,1.0
2018-06-07,80.15,81.74,79.87,81.55,146789,80.15,81.74,79.87,81.55,146789,0.0,1.0
2018-06-08,80.97,81.31,80.2,80.2,234814,80.97,81.31,80.2,80.2,234814,0.0,1.0
2018-06-11,80.87,81.2849,80.42,80.77,227694,80.87,81.2849,80.42,80.77,227694,0.0,1.0
2018-06-12,81.43,81.62,80.41,81.21,180852,81.43,81.62,80.41,81.21,180852,0.0,1.0
2018-06-13,82.47,83.39,81.82,81.82,579566,82.47,83.39,81.82,81.82,579566,0.0,1.0
2018-06-14,82.43,82.58,80.71,82.58,171025,82.43,82.58,80.71,82.58,171025,0.0,1.0
2018-06-15,82.98,83.01,81.5475,82.37,411967,82.98,83.01,81.5475,82.37,411967,0.0,1.0
2018-06-18,82.82,83.1,81.66,82.08,169254,82.82,83.1,81.66,82.08,169254,0.0,1.0
2018-06-19,81.85,82.47,80.3825,81.9,190790,81.85,82.47,80.3825,81.9,190790,0.0,1.0
2018-06-20,82.99,83.01,81.6,82.22,167487,82.99,83.01,81.6,82.22,167487,0.0,1.0
2018-06-21,81.97,82.91,81.65,82.91,177289,81.97,82.91,81.65,82.91,177289,0.0,1.0
2018-06-22,81.2,82.36,80.93,82.35,396924,81.2,82.36,80.93,82.35,396924,0.0,1.0
2018-06-25,78.37,80.75,78.23,80.75,227305,78.37,80.75,78.23,80.75,227305,0.0,1.0
2018-06-26,78.81,79.63,78.16,78.65,411760,78.81,79.63,78.16,78.65,411760,0.0,1.0
2018-06-27,76.71,78.86,76.66,78.86,208999,76.71,78.86,76.66,78.86,208999,0.0,1.0
2018-06-28,76.78,77.3,75.27,76.67,199493,76.78,77.3,75.27,76.67,199493,0.0,1.0
2018-06-29,78.19,78.92,76.78,77.11,262066,78.19,78.92,76.78,77.11,262066,0.0,1.0
2018-07-02,79.01,79.01,77.23,77.31,393798,79.01,79.01,77.23,77.31,393798,0.0,1.0
2018-07-03,79.06,79.99,78.46,79.2,104128,79.06,79.99,78.46,79.2,104128,0.0,1.0
2018-07-05,79.77,79.78,77.99,79.57,187903,79.77,79.78,77.99,79.57,187903,0.0,1.0
2018-07-06,80.26,80.76,79.55,79.96,108320,80.26,80.76,79.55,79.96,108320,0.0,1.0
2018-07-09,81.82,81.84,80.53,80.62,203588,81.82,81.84,80.53,80.62,203588,0.0,1.0
2018-07-10,81.43,82.055,80.6,81.9,207969,81.43,82.055,80.6,81.9,207969,0.0,1.0
2018-07-11,80.72,81.845,80.31,80.71,262911,80.72,81.845,80.31,80.71,262911,0.0,1.0
2018-07-12,81.15,82.11,79.99,80.78,287186,81.15,82.11,79.99,80.78,287186,0.0,1.0
2018-07-13,82.53,82.77,81.07,81.07,150562,82.53,82.77,81.07,81.07,150562,0.0,1.0
2018-07-16,82.18,83.16,81.64,82.51,302181,82.18,83.16,81.64,82.51,302181,0.0,1.0
2018-07-17,83.9,84.43,81.58,81.58,236386,83.9,84.43,81.58,81.58,236386,0.0,1.0
2018-07-18,84.1,84.36,83.03,83.69,199482,84.1,84.36,83.03,83.69,199482,0.0,1.0
2018-07-19,84.57,84.68,83.18,83.84,181042,84.57,84.68,83.18,83.84,181042,0.0,1.0
2018-07-20,84.44,84.84,83.2648,84.27,203752,84.44,84.84,83.2648,84.27,203752,0.0,1.0
2018-07-23,85.05,85.56,84.2593,84.42,181475,85.05,85.56,84.2593,84.42,181475,0.0,1.0
2018-07-24,83.83,85.91,83.03,85.91,310596,83.83,85.91,83.03,85.91,310596,0.0,1.0
2018-07-25,86.76,86.8203,83.53,84.13,327607,86.76,86.8203,83.53,84.13,327607,0.0,1.0
2018-07-26,92.31,92.655,87.8894,88.45,545366,92.31,92.655,87.8894,88.45,545366,0.0,1.0
2018-07-27,90.45,92.12,88.89,92.12,461042,90.45,92.12,88.89,92.12,461042,0.0,1.0
2018-07-30,88.44,91.69,88.38,90.73,304777,88.44,91.69,88.38,90.73,304777,0.0,1.0
2018-07-31,90.3,90.83,87.78,88.95,531109,90.3,90.83,87.78,88.95,531109,0.0,1.0
2018-08-01,91.39,91.68,89.7235,90.78,343528,91.39,91.68,89.7235,90.78,343528,0.0,1.0
2018-08-02,93.69,93.8,90.63,90.63,389033,93.69,93.8,90.63,90.63,389033,0.0,1.0
2018-08-03,91.8,94.25,91.52,94.01,390958,91.8,94.25,91.52,94.01,390958,0.0,1.0
2018-08-06,92.75,93.33,91.72,92.12,557390,92.75,93.33,91.72,92.12,557390,0.0,1.0
2018-08-07,92.1,93.61,92.07,93.07,375556,92.1,93.61,92.07,93.07,375556,0.0,1.0
2018-08-08,91.87,92.68,91.68,92.1,288611,91.87,92.68,91.68,92.1,288611,0.0,1.0
2018-08-09,91.46,92.36,91.42,92.01,168103,91.46,92.36,91.42,92.01,168103,0.0,1.0
2018-08-10,90.9,91.17,89.79,90.71,201107,90.9,91.17,89.79,90.71,201107,0.0,1.0
2018-08-13,89.37,91.33,89.23,90.47,195827,89.37,91.33,89.23,90.47,195827,0.0,1.0
2018-08-14,90.16,90.53,89.14,89.76,148535,90.16,90.53,89.14,89.76,148535,0.0,1.0
2018-08-15,90.03,90.38,88.9521,89.68,221225,90.03,90.38,88.9521,89.68,221225,0.0,1.0
2018-08-16,91.27,91.5,90.04,90.71,168333,91.27,91.5,90.04,90.71,168333,0.0,1.0
2018-08-17,90.88,91.5,90.02,91.32,257834,90.88,91.5,90.02,91.32,257834,0.0,1.0
2018-08-20,90.21,91.33,89.0,90.99,272046,90.21,91.33,89.0,90.99,272046,0.0,1.0
2018-08-21,91.34,91.79,90.18,90.18,254339,91.34,91.79,90.18,90.18,254339,0.0,1.0
2018-08-22,90.81,91.35,90.365,91.28,136959,90.81,91.35,90.365,91.28,136959,0.0,1.0
2018-08-23,90.48,91.585,90.35,90.81,170682,90.48,91.585,90.35,90.81,170682,0.0,1.0
2018-08-24,90.83,91.15,90.29,90.71,298229,90.83,91.15,90.29,90.71,298229,0.0,1.0
2018-08-27,91.98,93.07,91.07,91.07,221267,91.98,93.07,91.07,91.07,221267,0.0,1.0
2018-08-28,91.68,92.475,91.145,92.02,223811,91.68,92.475,91.145,92.02,223811,0.0,1.0
2018-08-29,91.8,92.42,91.19,92.02,251972,91.8,92.42,91.19,92.02,251972,0.0,1.0
2018-08-30,92.26,93.06,91.51,91.51,262704,92.26,93.06,91.51,91.51,262704,0.0,1.0
2018-08-31,92.59,92.96,91.37,92.11,368814,92.59,92.96,91.37,92.11,368814,0.0,1.0
2018-09-04,93.01,93.825,91.98,92.43,181716,93.01,93.825,91.98,92.43,181716,0.0,1.0
2018-09-05,90.36,92.92,90.02,92.92,373680,90.36,92.92,90.02,92.92,373680,0.0,1.0
2018-09-06,91.26,91.71,90.3001,90.66,282373,91.26,91.71,90.3001,90.66,282373,0.0,1.0
2018-09-07,86.25,91.0409,86.05,90.79,457206,86.25,91.0409,86.05,90.79,457206,0.0,1.0
2018-09-10,85.69,86.6,84.95,86.25,567179,85.69,86.6,84.95,86.25,567179,0.0,1.0
2018-09-11,84.1,85.75,83.79,85.29,415539,84.1,85.75,83.79,85.29,415539,0.0,1.0
2018-09-12,83.16,84.66,82.46,83.95,482458,83.16,84.66,82.46,83.95,482458,0.0,1.0
2018-09-13,83.36,83.92,82.64,83.62,217988,83.36,83.92,82.64,83.62,217988,0.0,1.0
2018-09-14,83.47,84.0587,82.72,83.18,357049,83.47,84.0587,82.72,83.18,357049,0.0,1.0
2018-09-17,82.47,83.66,81.78,83.61,323830,82.47,83.66,81.78,83.61,323830,0.0,1.0
2018-09-18,81.43,83.99,81.21,82.6,408008,81.43,83.99,81.21,82.6,408008,0.0,1.0
2018-09-19,79.1,81.28,78.74,81.15,378942,79.1,81.28,78.74,81.15,378942,0.0,1.0
2018-09-20,79.47,79.84,78.53,79.39,388436,79.47,79.84,78.53,79.39,388436,0.0,1.0
2018-09-21,79.43,80.39,79.12,79.92,993817,79.43,80.39,79.12,79.92,993817,0.0,1.0
2018-09-24,79.06,79.69,77.86,78.89,362004,79.06,79.69,77.86,78.89,362004,0.0,1.0
2018-09-25,79.34,79.54,78.71,79.31,332527,79.34,79.54,78.71,79.31,332527,0.0,1.0
2018-09-26,79.21,79.9,78.71,79.18,380996,79.21,79.9,78.71,79.18,380996,0.0,1.0
2018-09-27,78.18,79.78,77.93,79.49,263252,78.18,79.78,77.93,79.49,263252,0.0,1.0
2018-09-28,78.93,79.76,78.04,78.04,433442,78.93,79.76,78.04,78.04,433442,0.0,1.0
2018-10-01,77.32,79.51,77.19,79.3,222331,77.32,79.51,77.19,79.3,222331,0.0,1.0
2018-10-02,76.46,77.51,76.2,77.32,296263,76.46,77.51,76.2,77.32,296263,0.0,1.0
2018-10-03,77.3,77.54,76.44,76.98,167393,77.3,77.54,76.44,76.98,167393,0.0,1.0
2018-10-04,75.65,76.99,75.3532,76.99,249058,75.65,76.99,75.3532,76.99,249058,0.0,1.0
2018-10-05,71.67,74.94,71.26,74.79,837765,71.67,74.94,71.26,74.79,837765,0.0,1.0
2018-10-08,71.08,71.71,70.29,71.41,417544,71.08,71.71,70.29,71.41,417544,0.0,1.0
2018-10-09,70.31,70.9,69.93,70.8,427059,70.31,70.9,69.93,70.8,427059,0.0,1.0
2018-10-10,66.29,70.25,66.16,70.25,10142399,66.29,70.25,66.16,70.25,10142399,0.0,1.0
2018-10-11,64.51,67.45,64.46,66.29,724108,64.51,67.45,64.46,66.29,724108,0.0,1.0
2018-10-12,65.32,65.8612,64.74,65.73,663674,65.32,65.8612,64.74,65.73,663674,0.0,1.0
2018-10-15,65.32,65.9787,64.91,65.05,482315,65.32,65.9787,64.91,65.05,482315,0.0,1.0
2018-10-16,66.74,67.37,65.17,66.08,552574,66.74,67.37,65.17,66.08,552574,0.0,1.0
2018-10-17,66.3,66.7,65.5,66.37,341261,66.3,66.7,65.5,66.37,341261,0.0,1.0
2018-10-18,64.44,66.16,63.62,65.82,454278,64.44,66.16,63.62,65.82,454278,0.0,1.0
2018-10-19,62.9,64.68,62.69,64.46,273988,62.9,64.68,62.69,64.46,273988,0.0,1.0
2018-10-22,63.68,64.55,63.09,63.09,411859,63.68,64.55,63.09,63.09,411859,0.0,1.0
2018-10-23,63.49,63.97,61.05,62.8,687107,63.49,63.97,61.05,62.8,687107,0.0,1.0
2018-10-24,59.02,63.91,58.84,63.48,599612,59.02,63.91,58.84,63.48,599612,0.0,1.0
2018-10-25,66.51,68.8,64.01,64.01,1071100,66.51,68.8,64.01,64.01,1071100,0.0,1.0
2018-10-26,65.38,66.63,64.32,65.51,660122,65.38,66.63,64.32,65.51,660122,0.0,1.0
2018-10-29,65.69,68.37,64.475,67.32,751369,65.69,68.37,64.475,67.32,751369,0.0,1.0
2018-10-30,67.01,67.5865,65.212,65.64,526936,67.01,67.5865,65.212,65.64,526936,0.0,1.0
2018-10-31,67.08,69.88,67.02,68.09,652069,67.08,69.88,67.02,68.09,652069,0.0,1.0
2018-11-01,69.72,69.95,67.42,67.98,485815,69.72,69.95,67.42,67.98,485815,0.0,1.0
2018-11-02,68.93,70.77,68.16,70.01,546950,68.93,70.77,68.16,70.01,546950,0.0,1.0
2018-11-05,68.15,70.01,66.6759,69.1,389695,68.15,70.01,66.6759,69.1,389695,0.0,1.0
2018-11-06,69.38,69.69,67.84,68.15,259296,69.38,69.69,67.84,68.15,259296,0.0,1.0
2018-11-07,71.03,71.25,68.8,70.53,455190,71.03,71.25,68.8,70.53,455190,0.0,1.0
2018-11-08,71.25,71.83,70.51,70.81,243738,71.25,71.83,70.51,70.81,243738,0.0,1.0
2018-11-09,68.87,71.21,67.35,70.65,368479,68.87,71.21,67.35,70.65,368479,0.0,1.0
2018-11-12,68.24,69.3,67.685,68.88,497067,68.24,69.3,67.685,68.88,497067,0.0,1.0
2018-11-13,67.24,69.06,66.69,68.58,462059,67.24,69.06,66.69,68.58,462059,0.0,1.0
2018-11-14,65.9,68.37,65.48,68.08,210559,65.9,68.37,65.48,68.08,210559,0.0,1.0
2018-11-15,67.24,67.72,65.36,65.42,340360,67.24,67.72,65.36,65.42,340360,0.0,1.0
2018-11-16,67.5,67.86,66.1852,66.57,249531,67.5,67.86,66.1852,66.57,249531,0.0,1.0
2018-11-19,66.8,67.92,66.36,67.81,455665,66.8,67.92,66.36,67.81,455665,0.0,1.0
2018-11-20,65.97,67.31,65.43,65.7,266418,65.97,67.31,65.43,65.7,266418,0.0,1.0
2018-11-21,67.95,68.39,66.26,66.97,336735,67.95,68.39,66.26,66.97,336735,0.0,1.0
2018-11-23,67.85,68.19,67.08,67.08,217475,67.85,68.19,67.08,67.08,217475,0.0,1.0
2018-11-26,68.62,69.41,67.675,68.69,328172,68.62,69.41,67.675,68.69,328172,0.0,1.0
2018-11-27,68.13,68.61,67.63,68.03,240927,68.13,68.61,67.63,68.03,240927,0.0,1.0
2018-11-28,69.41,69.71,67.85,68.59,766301,69.41,69.71,67.85,68.59,766301,0.0,1.0
2018-11-29,67.83,69.45,67.3,68.94,267417,67.83,69.45,67.3,68.94,267417,0.0,1.0
2018-11-30,69.25,69.49,67.32,67.76,379464,69.25,69.49,67.32,67.76,379464,0.0,1.0
2018-12-03,69.52,70.55,67.89,70.55,473165,69.52,70.55,67.89,70.55,473165,0.0,1.0
2018-12-04,64.42,69.35,63.89,69.35,371139,64.42,69.35,63.89,69.35,371139,0.0,1.0
2018-12-06,64.04,64.175,62.34,63.11,358697,64.04,64.175,62.34,63.11,358697,0.0,1.0
2018-12-07,61.64,64.86,61.15,63.91,304715,61.64,64.86,61.15,63.91,304715,0.0,1.0
2018-12-10,62.2,62.79,61.19,61.71,311415,62.2,62.79,61.19,61.71,311415,0.0,1.0
2018-12-11,61.68,64.46,61.6701,63.5,278092,61.68,64.46,61.6701,63.5,278092,0.0,1.0
2018-12-12,61.59,63.04,61.55,63.04,360714,61.59,63.04,61.55,63.04,360714,0.0,1.0
2018-12-13,59.79,62.07,59.75,61.37,385095,59.79,62.07,59.75,61.37,385095,0.0,1.0
2018-12-14,58.52,60.0967,58.25,59.11,284964,58.52,60.0967,58.25,59.11,284964,0.0,1.0
2018-12-17,57.21,59.16,56.79,58.6,379978,57.21,59.16,56.79,58.6,379978,0.0,1.0
2018-12-18,57.47,58.91,57.2,57.95,456834,57.47,58.91,57.2,57.95,456834,0.0,1.0
2018-12-19,56.44,59.25,56.17,57.7,307670,56.44,59.25,56.17,57.7,307670,0.0,1.0
2018-12-20,55.17,56.64,54.19,56.16,448039,55.17,56.64,54.19,56.16,448039,0.0,1.0
2018-12-21,53.49,56.05,53.2,55.56,665413,53.49,56.05,53.2,55.56,665413,0.0,1.0
2018-12-24,51.74,53.32,51.68,52.83,279426,51.74,53.32,51.68,52.83,279426,0.0,1.0
2018-12-26,54.47,54.5,51.05,52.11,310022,54.47,54.5,51.05,52.11,310022,0.0,1.0
2018-12-27,54.49,54.54,52.07,53.11,247526,54.49,54.54,52.07,53.11,247526,0.0,1.0
2018-12-28,53.73,54.93,53.1751,54.28,270496,53.73,54.93,53.1751,54.28,270496,0.0,1.0
2018-12-31,54.5,54.74,53.27,54.31,469073,54.5,54.74,53.27,54.31,469073,0.0,1.0
2019-01-02,54.31,55.1299,52.77,53.34,390797,54.31,55.1299,52.77,53.34,390797,0.0,1.0
2019-01-03,53.15,53.64,51.75,53.48,446834,53.15,53.64,51.75,53.48,446834,0.0,1.0
2019-01-04,55.91,56.16,54.1583,54.21,380866,55.91,56.16,54.1583,54.21,380866,0.0,1.0
2019-01-07,57.03,57.54,55.0,55.7,733484,57.03,57.54,55.0,55.7,733484,0.0,1.0
2019-01-08,58.89,58.94,57.51,57.85,317725,58.89,58.94,57.51,57.85,317725,0.0,1.0
2019-01-09,59.8,60.3781,58.7,58.91,425078,59.8,60.3781,58.7,58.91,425078,0.0,1.0
2019-01-10,59.51,60.27,58.4,59.23,409678,59.51,60.27,58.4,59.23,409678,0.0,1.0
2019-01-11,60.19,60.5233,58.8701,59.1,250549,60.19,60.5233,58.8701,59.1,250549,0.0,1.0
2019-01-14,59.22,60.14,59.08,59.53,371352,59.22,60.14,59.08,59.53,371352,0.0,1.0
2019-01-15,59.5,59.9,59.0005,59.14,226092,59.5,59.9,59.0005,59.14,226092,0.0,1.0
2019-01-16,60.57,60.79,59.63,59.63,332400,60.57,60.79,59.63,59.63,332400,0.0,1.0
2019-01-17,60.93,61.42,60.0,60.16,375922,60.93,61.42,60.0,60.16,375922,0.0,1.0
2019-01-18,62.08,62.32,61.01,61.42,327192,62.08,62.32,61.01,61.42,327192,0.0,1.0
2019-01-22,61.25,62.25,60.79,61.41,261580,61.25,62.25,60.79,61.41,261580,0.0,1.0
2019-01-23,60.28,61.97,59.71,61.32,186311,60.28,61.97,59.71,61.32,186311,0.0,1.0
2019-01-24,61.46,61.51,60.15,60.15,330102,61.46,61.51,60.15,60.15,330102,0.0,1.0
2019-01-25,62.16,62.54,62.07,62.08,218183,62.16,62.54,62.07,62.08,218183,0.0,1.0
2019-01-28,61.76,61.94,60.55,61.49,207803,61.76,61.94,60.55,61.49,207803,0.0,1.0
2019-01-29,61.0,62.05,60.93,62.01,225011,61.0,62.05,60.93,62.01,225011,0.0,1.0
2019-01-30,62.97,62.98,60.83,61.75,373993,62.97,62.98,60.83,61.75,373993,0.0,1.0
2019-01-31,62.99,63.49,62.77,63.02,275185,62.99,63.49,62.77,63.02,275185,0.0,1.0
2019-02-01,63.17,63.41,62.4,62.96,271457,63.17,63.41,62.4,62.96,271457,0.0,1.0
2019-02-04,63.62,63.77,62.8484,63.15,199516,63.62,63.77,62.8484,63.15,199516,0.0,1.0
2019-02-05,63.25,63.96,62.91,63.76,290107,63.25,63.96,62.91,63.76,290107,0.0,1.0
2019-02-06,63.23,63.6,62.91,63.14,156453,63.23,63.6,62.91,63.14,156453,0.0,1.0
2019-02-07,62.86,63.02,61.92,62.5,238120,62.86,63.02,61.92,62.5,238120,0.0,1.0
2019-02-08,62.91,62.98,61.96,62.35,253576,62.91,62.98,61.96,62.35,253576,0.0,1.0
2019-02-11,64.46,64.54,63.35,63.44,299558,64.46,64.54,63.35,63.44,299558,0.0,1.0
2019-02-12,65.17,65.59,64.68,64.87,272981,65.17,65.59,64.68,64.87,272981,0.0,1.0
2019-02-13,66.77,66.86,65.29,65.48,781059,66.77,66.86,65.29,65.48,781059,0.0,1.0
2019-02-14,64.79,66.36,60.63,62.14,1032818,64.79,66.36,60.63,62.14,1032818,0.0,1.0
2019-02-15,66.32,67.01,65.38,65.38,426985,66.32,67.01,65.38,65.38,426985,0.0,1.0
2019-02-19,65.6,66.32,65.26,65.98,281811,65.6,66.32,65.26,65.98,281811,0.0,1.0
2019-02-20,65.86,65.95,64.94,65.34,333418,65.86,65.95,64.94,65.34,333418,0.0,1.0
2019-02-21,65.74,66.255,65.14,65.9,221737,65.74,66.255,65.14,65.9,221737,0.0,1.0
2019-02-22,67.14,67.31,66.0082,66.14,339218,67.14,67.31,66.0082,66.14,339218,0.0,1.0
2019-02-25,66.81,68.2,66.58,67.48,469842,66.81,68.2,66.58,67.48,469842,0.0,1.0
2019-02-26,64.96,67.02,64.92,66.74,328430,64.96,67.02,64.92,66.74,328430,0.0,1.0
2019-02-27,65.55,65.6,64.5,64.96,234714,65.55,65.6,64.5,64.96,234714,0.0,1.0
2019-02-28,64.41,65.6,64.36,65.54,283113,64.41,65.6,64.36,65.54,283113,0.0,1.0
2019-03-01,64.92,65.48,64.47,65.04,187341,64.92,65.48,64.47,65.04,187341,0.0,1.0
2019-03-04,63.79,65.33,63.67,65.11,181572,63.79,65.33,63.67,65.11,181572,0.0,1.0
2019-03-05,63.14,63.93,62.98,63.93,339156,63.14,63.93,62.98,63.93,339156,0.0,1.0
2019-03-06,62.68,63.26,62.27,63.19,377384,62.68,63.26,62.27,63.19,377384,0.0,1.0
2019-03-07,61.25,62.74,61.0,62.74,226045,61.25,62.74,61.0,62.74,226045,0.0,1.0
2019-03-08,60.3,60.74,59.47,60.74,190968,60.3,60.74,59.47,60.74,190968,0.0,1.0
2019-03-11,61.55,61.68,60.33,60.33,156043,61.55,61.68,60.33,60.33,156043,0.0,1.0
2019-03-12,62.79,63.09,61.67,62.14,345615,62.79,63.09,61.67,62.14,345615,0.0,1.0
2019-03-13,63.86,64.32,62.85,63.21,372228,63.86,64.32,62.85,63.21,372228,0.0,1.0
2019-03-14,64.66,64.89,63.57,63.86,271690,64.66,64.89,63.57,63.86,271690,0.0,1.0
2019-03-15,64.56,65.89,64.4525,64.94,547455,64.56,65.89,64.4525,64.94,547455,0.0,1.0
2019-03-18,65.37,65.65,64.05,64.57,215491,65.37,65.65,64.05,64.57,215491,0.0,1.0
2019-03-19,64.98,65.86,64.82,65.61,200322,64.98,65.86,64.82,65.61,200322,0.0,1.0
2019-03-20,63.81,65.0,63.59,64.82,252308,63.81,65.0,63.59,64.82,252308,0.0,1.0
2019-03-21,64.94,65.43,63.41,63.41,148450,64.94,65.43,63.41,63.41,148450,0.0,1.0
2019-03-22,61.82,64.485,61.74,64.41,272066,61.82,64.485,61.74,64.41,272066,0.0,1.0
2019-03-25,61.39,62.53,60.23,61.75,383904,61.39,62.53,60.23,61.75,383904,0.0,1.0
2019-03-26,62.35,63.13,61.68,61.94,396664,62.35,63.13,61.68,61.94,396664,0.0,1.0
2019-03-27,62.03,62.73,61.19,62.15,235128,62.03,62.73,61.19,62.15,235128,0.0,1.0
2019-03-28,62.58,62.8,61.955,62.08,215498,62.58,62.8,61.955,62.08,215498,0.0,1.0
2019-03-29,63.49,64.09,62.97,63.04,241765,63.49,64.09,62.97,63.04,241765,0.0,1.0
2019-04-01,64.4,64.92,63.69,64.01,314144,64.4,64.92,63.69,64.01,314144,0.0,1.0
2019-04-02,64.09,64.425,63.6,64.41,250428,64.09,64.425,63.6,64.41,250428,0.0,1.0
2019-04-03,64.83,65.445,64.49,64.57,404976,64.83,65.445,64.49,64.57,404976,0.0,1.0
2019-04-04,65.46,65.74,64.7,65.08,297266,65.46,65.74,64.7,65.08,297266,0.0,1.0
2019-04-05,66.49,66.65,65.505,65.7,231738,66.49,66.65,65.505,65.7,231738,0.0,1.0
2019-04-08,66.95,67.5,66.1065,66.4,190514,66.95,67.5,66.1065,66.4,190514,0.0,1.0
2019-04-09,65.35,66.62,65.23,66.62,186825,65.35,66.62,65.23,66.62,186825,0.0,1.0
2019-04-10,66.04,66.11,64.9596,65.45,337830,66.04,66.11,64.9596,65.45,337830,0.0,1.0
2019-04-11,67.08,67.09,65.865,66.24,180102,67.08,67.09,65.865,66.24,180102,0.0,1.0
2019-04-12,67.09,67.98,66.87,67.48,228794,67.09,67.98,66.87,67.48,228794,0.0,1.0
2019-04-15,67.77,67.95,66.565,67.16,243186,67.77,67.95,66.565,67.16,243186,0.0,1.0
2019-04-16,67.57,68.43,67.28,68.04,190911,67.57,68.43,67.28,68.04,190911,0.0,1.0
2019-04-17,68.46,68.66,67.67,68.16,216683,68.46,68.66,67.67,68.16,216683,0.0,1.0
2019-04-18,68.57,68.88,67.9,68.13,152884,68.57,68.88,67.9,68.13,152884,0.0,1.0
2019-04-22,67.59,68.33,67.3543,68.06,139490,67.59,68.33,67.3543,68.06,139490,0.0,1.0
2019-04-23,68.3,68.965,67.31,67.82,308371,68.3,68.965,67.31,67.82,308371,0.0,1.0
2019-04-24,67.96,68.6,67.66,67.89,393473,67.96,68.6,67.66,67.89,393473,0.0,1.0
2019-04-25,63.24,67.255,62.41,66.5,965131,63.24,67.255,62.41,66.5,965131,0.0,1.0
2019-04-26,64.61,64.69,62.72,63.15,365536,64.61,64.69,62.72,63.15,365536,0.0,1.0
2019-04-29,64.05,65.12,63.78,64.88,265200,64.05,65.12,63.78,64.88,265200,0.0,1.0
2019-04-30,63.04,64.6623,62.385,64.21,256658,63.04,64.6623,62.385,64.21,256658,0.0,1.0
2019-05-01,62.09,63.57,62.07,63.16,169230,62.09,63.57,62.07,63.16,169230,0.0,1.0
2019-05-02,61.97,62.36,61.1,62.09,194631,61.97,62.36,61.1,62.09,194631,0.0,1.0
2019-05-03,63.0,63.07,61.87,62.39,338325,63.0,63.07,61.87,62.39,338325,0.0,1.0
2019-05-06,63.0,63.2195,61.87,62.0,200327,63.0,63.2195,61.87,62.0,200327,0.0,1.0
2019-05-07,60.83,62.8,60.2,62.02,231652,60.83,62.8,60.2,62.02,231652,0.0,1.0
2019-05-08,60.25,60.88,59.86,60.65,255583,60.25,60.88,59.86,60.65,255583,0.0,1.0
2019-05-09,59.75,60.22,58.89,59.65,124489,59.75,60.22,58.89,59.65,124489,0.0,1.0
2019-05-10,59.29,59.4,57.985,59.08,205385,59.29,59.4,57.985,59.08,205385,0.0,1.0
2019-05-13,56.93,57.87,56.69,57.77,218679,56.93,57.87,56.69,57.77,218679,0.0,1.0
2019-05-14,57.32,57.77,56.87,57.04,279074,57.32,57.77,56.87,57.04,279074,0.0,1.0
2019-05-15,57.31,57.51,56.26,56.82,345747,57.31,57.51,56.26,56.82,345747,0.0,1.0
2019-05-16,57.53,58.0,57.26,57.41,250592,57.53,58.0,57.26,57.41,250592,0.0,1.0
2019-05-17,56.19,57.54,56.16,56.88,240165,56.19,57.54,56.16,56.88,240165,0.0,1.0
2019-05-20,55.65,56.35,55.34,55.58,160025,55.65,56.35,55.34,55.58,160025,0.0,1.0
2019-05-21,56.82,56.85,56.11,56.22,214349,56.82,56.85,56.11,56.22,214349,0.0,1.0
2019-05-22,56.03,57.01,55.91,56.58,161689,56.03,57.01,55.91,56.58,161689,0.0,1.0
2019-05-23,54.4,55.275,54.14,55.17,430373,54.4,55.275,54.14,55.17,430373,0.0,1.0
2019-05-24,54.3,55.3,54.1301,54.77,243760,54.3,55.3,54.1301,54.77,243760,0.0,1.0
2019-05-28,51.2,53.59,50.33,53.59,1186831,51.2,53.59,50.33,53.59,1186831,0.0,1.0
2019-05-29,52.67,52.82,50.78,51.09,755692,52.67,52.82,50.78,51.09,755692,0.0,1.0
2019-05-30,51.88,53.33,51.56,52.91,371271,51.88,53.33,51.56,52.91,371271,0.0,1.0
2019-05-31,50.73,51.46,50.4,51.0,259492,50.73,51.46,50.4,51.0,259492,0.0,1.0
2019-06-03,52.5,52.57,50.56,50.68,644583,52.5,52.57,50.56,50.68,644583,0.0,1.0
2019-06-04,55.69,56.43,53.73,53.73,773550,55.69,56.43,53.73,53.73,773550,0.0,1.0
2019-06-05,55.37,56.0203,54.72,55.85,463644,55.37,56.0203,54.72,55.85,463644,0.0,1.0
2019-06-06,55.89,55.94,54.45,55.12,562479,55.89,55.94,54.45,55.12,562479,0.0,1.0
2019-06-07,55.95,56.39,55.64,56.0,205375,55.95,56.39,55.64,56.0,205375,0.0,1.0
2019-06-10,57.74,57.77,56.36,56.36,249998,57.74,57.77,56.36,56.36,249998,0.0,1.0
2019-06-11,57.02,59.01,56.86,58.44,284422,57.02,59.01,56.86,58.44,284422,0.0,1.0
2019-06-12,56.56,56.91,56.0,56.75,213793,56.56,56.91,56.0,56.75,213793,0.0,1.0
2019-06-13,57.46,57.51,56.55,56.81,229270,57.46,57.51,56.55,56.81,229270,0.0,1.0
2019-06-14,56.57,57.5,56.56,57.17,351776,56.57,57.5,56.56,57.17,351776,0.0,1.0
2019-06-17,56.32,57.13,56.21,56.72,231830,56.32,57.13,56.21,56.72,231830,0.0,1.0
2019-06-18,57.45,57.86,56.86,57.0,224511,57.45,57.86,56.86,57.0,224511,0.0,1.0
2019-06-19,57.51,58.0,57.26,57.54,123447,57.51,58.0,57.26,57.54,123447,0.0,1.0
2019-06-20,57.56,58.63,57.335,58.35,160110,57.56,58.63,57.335,58.35,160110,0.0,1.0
2019-06-21,57.15,57.345,56.06,57.17,462116,57.15,57.345,56.06,57.17,462116,0.0,1.0
2019-06-24,56.53,57.35,56.52,57.1,219099,56.53,57.35,56.52,57.1,219099,0.0,1.0
2019-06-25,56.5,57.22,55.93,56.62,221013,56.5,57.22,55.93,56.62,221013,0.0,1.0
2019-06-26,57.02,57.37,55.8,56.74,349755,57.02,57.37,55.8,56.74,349755,0.0,1.0
2019-06-27,58.88,58.92,57.07,57.07,610113,58.88,58.92,57.07,57.07,610113,0.0,1.0
2019-06-28,60.6,60.82,58.76,58.93,911857,60.6,60.82,58.76,58.93,911857,0.0,1.0
2019-07-01,60.07,61.55,59.92,61.44,530094,60.07,61.55,59.92,61.44,530094,0.0,1.0
2019-07-02,59.14,60.64,59.02,60.11,384517,59.14,60.64,59.02,60.11,384517,0.0,1.0
2019-07-03,59.42,59.6,59.0,59.35,156555,59.42,59.6,59.0,59.35,156555,0.0,1.0
2019-07-05,58.9,59.31,58.32,59.03,191753,58.9,59.31,58.32,59.03,191753,0.0,1.0
2019-07-08,58.75,59.01,58.46,58.64,342492,58.75,59.01,58.46,58.64,342492,0.0,1.0
2019-07-09,58.43,58.63,57.57,58.27,386635,58.43,58.63,57.57,58.27,386635,0.0,1.0
2019-07-10,58.82,59.2,58.64,58.89,242439,58.82,59.2,58.64,58.89,242439,0.0,1.0
2019-07-11,58.3,59.15,57.63,58.72,217965,58.3,59.15,57.63,58.72,217965,0.0,1.0
2019-07-12,58.9,59.07,57.94,58.09,241348,58.9,59.07,57.94,58.09,241348,0.0,1.0
2019-07-15,59.05,59.43,58.45,58.96,314133,59.05,59.43,58.45,58.96,314133,0.0,1.0
2019-07-16,58.74,59.74,58.54,59.13,319950,58.74,59.74,58.54,59.13,319950,0.0,1.0
2019-07-17,58.71,58.99,58.24,58.67,251863,58.71,58.99,58.24,58.67,251863,0.0,1.0
2019-07-18,60.31,60.69,58.63,58.71,306891,60.31,60.69,58.63,58.71,306891,0.0,1.0
2019-07-19,60.37,61.285,60.34,60.59,226326,60.37,61.285,60.34,60.59,226326,0.0,1.0
2019-07-22,60.5,61.48,60.28,60.53,249635,60.5,61.48,60.28,60.53,249635,0.0,1.0
2019-07-23,61.85,62.05,60.725,60.77,309325,61.85,62.05,60.725,60.77,309325,0.0,1.0
2019-07-24,64.3,64.32,61.47,61.66,686910,64.3,64.32,61.47,61.66,686910,0.0,1.0
2019-07-25,62.41,64.1,61.2901,64.1,720262,62.41,64.1,61.2901,64.1,720262,0.0,1.0
2019-07-26,63.63,63.92,62.38,62.38,406466,63.63,63.92,62.38,62.38,406466,0.0,1.0
2019-07-29,63.22,63.7,62.7,63.37,253550,63.22,63.7,62.7,63.37,253550,0.0,1.0
2019-07-30,62.86,62.89,62.09,62.53,397556,62.86,62.89,62.09,62.53,397556,0.0,1.0
2019-07-31,63.05,64.2,62.66,62.98,338741,63.05,64.2,62.66,62.98,338741,0.0,1.0
2019-08-01,61.03,64.005,60.61,62.95,351342,61.03,64.005,60.61,62.95,351342,0.0,1.0
2019-08-02,60.46,60.57,59.26,60.57,209762,60.46,60.57,59.26,60.57,209762,0.0,1.0
2019-08-05,59.21,59.71,58.57,59.07,352341,59.21,59.71,58.57,59.07,352341,0.0,1.0
2019-08-06,60.25,60.41,59.06,59.5,264832,60.25,60.41,59.06,59.5,264832,0.0,1.0
2019-08-07,59.62,60.29,58.47,59.24,265373,59.62,60.29,58.47,59.24,265373,0.0,1.0
2019-08-08,62.17,62.26,60.29,60.29,352239,62.17,62.26,60.29,60.29,352239,0.0,1.0
2019-08-09,60.51,61.86,60.0,61.86,305906,60.51,61.86,60.0,61.86,305906,0.0,1.0
2019-08-12,60.49,60.76,59.5,60.06,173460,60.49,60.76,59.5,60.06,173460,0.0,1.0
2019-08-13,61.74,62.87,60.13,60.13,216143,61.74,62.87,60.13,60.13,216143,0.0,1.0
2019-08-14,59.24,60.67,58.98,60.57,340812,59.24,60.67,58.98,60.57,340812,0.0,1.0
2019-08-15,59.39,59.89,58.84,59.71,224822,59.39,59.89,58.84,59.71,224822,0.0,1.0
2019-08-16,61.37,61.5,59.71,59.71,302875,61.37,61.5,59.71,59.71,302875,0.0,1.0
2019-08-19,62.34,62.73,61.98,62.5,164092,62.34,62.73,61.98,62.5,164092,0.0,1.0
2019-08-20,62.23,62.64,61.915,62.28,161189,62.23,62.64,61.915,62.28,161189,0.0,1.0
2019-08-21,63.18,63.68,62.575,63.0,203059,63.18,63.68,62.575,63.0,203059,0.0,1.0
2019-08-22,62.58,63.54,62.15,63.44,172227,62.58,63.54,62.15,63.44,172227,0.0,1.0
2019-08-23,60.44,62.57,60.1,62.09,277573,60.44,62.57,60.1,62.09,277573,0.0,1.0
2019-08-26,60.79,61.34,60.38,61.34,188322,60.79,61.34,60.38,61.34,188322,0.0,1.0
2019-08-27,60.16,61.5,60.115,61.36,200393,60.16,61.5,60.115,61.36,200393,0.0,1.0
2019-08-28,60.59,61.23,59.63,59.84,188257,60.59,61.23,59.63,59.84,188257,0.0,1.0
2019-08-29,62.11,62.41,61.295,61.36,170567,62.11,62.41,61.295,61.36,170567,0.0,1.0
2019-08-30,62.47,62.87,62.1,62.51,155644,62.47,62.87,62.1,62.51,155644,0.0,1.0
2019-09-03,60.57,61.93,60.31,61.72,207858,60.57,61.93,60.31,61.72,207858,0.0,1.0
2019-09-04,62.83,62.975,61.12,61.38,267199,62.83,62.975,61.12,61.38,267199,0.0,1.0
2019-09-05,64.62,65.13,63.504,63.77,282644,64.62,65.13,63.504,63.77,282644,0.0,1.0
2019-09-06,63.67,64.725,63.53,64.62,200794,63.67,64.725,63.53,64.62,200794,0.0,1.0
2019-09-09,65.0,65.335,63.64,64.09,357086,65.0,65.335,63.64,64.09,357086,0.0,1.0
2019-09-10,64.4,65.1,63.36,64.82,367716,64.4,65.1,63.36,64.82,367716,0.0,1.0
2019-09-11,65.66,65.7,63.7199,64.78,343494,65.66,65.7,63.7199,64.78,343494,0.0,1.0
2019-09-12,65.95,66.31,64.95,65.94,287164,65.95,66.31,64.95,65.94,287164,0.0,1.0
2019-09-13,66.56,67.105,65.9,66.47,296640,66.56,67.105,65.9,66.47,296640,0.0,1.0
2019-09-16,66.61,67.07,65.78,65.91,313003,66.61,67.07,65.78,65.91,313003,0.0,1.0
2019-09-17,65.48,66.2,64.83,66.2,172490,65.48,66.2,64.83,66.2,172490,0.0,1.0
2019-09-18,65.43,65.7,64.85,65.3,227638,65.43,65.7,64.85,65.3,227638,0.0,1.0
2019-09-19,64.17,65.95,64.1196,65.63,263208,64.17,65.95,64.1196,65.63,263208,0.0,1.0
2019-09-20,63.54,64.72,63.44,64.3,536131,63.54,64.72,63.44,64.3,536131,0.0,1.0
2019-09-23,62.2,63.46,61.955,63.15,280162,62.2,63.46,61.955,63.15,280162,0.0,1.0
2019-09-24,61.8,63.0,60.97,62.36,397318,61.8,63.0,60.97,62.36,397318,0.0,1.0
2019-09-25,63.5,63.74,61.35,61.92,262494,63.5,63.74,61.35,61.92,262494,0.0,1.0
2019-09-26,63.65,64.14,63.29,63.29,241912,63.65,64.14,63.29,63.29,241912,0.0,1.0
2019-09-27,61.44,64.15,61.38,64.05,214520,61.44,64.15,61.38,64.05,214520,0.0,1.0
2019-09-30,62.86,63.305,61.65,61.83,308207,62.86,63.305,61.65,61.83,308207,0.0,1.0
2019-10-01,60.15,63.69,60.03,63.52,258786,60.15,63.69,60.03,63.52,258786,0.0,1.0
2019-10-02,58.68,59.71,58.51,59.56,268941,58.68,59.71,58.51,59.56,268941,0.0,1.0
2019-10-03,58.48,58.62,56.98,58.3,258098,58.48,58.62,56.98,58.3,258098,0.0,1.0
2019-10-04,59.28,59.37,58.13,58.46,209951,59.28,59.37,58.13,58.46,209951,0.0,1.0
2019-10-07,58.9,59.58,58.3957,58.98,167974,58.9,59.58,58.3957,58.98,167974,0.0,1.0
2019-10-08,57.41,58.48,57.28,58.15,224515,57.41,58.48,57.28,58.15,224515,0.0,1.0
2019-10-09,57.93,58.34,57.385,58.34,106731,57.93,58.34,57.385,58.34,106731,0.0,1.0
2019-10-10,57.99,58.68,57.85,58.2,120914,57.99,58.68,57.85,58.2,120914,0.0,1.0
2019-10-11,59.21,60.48,58.935,59.21,265465,59.21,60.48,58.935,59.21,265465,0.0,1.0
2019-10-14,58.95,59.43,58.33,58.77,143078,58.95,59.43,58.33,58.77,143078,0.0,1.0
2019-10-15,60.18,60.6,59.1,59.1,293201,60.18,60.6,59.1,59.1,293201,0.0,1.0
2019-10-16,59.97,60.47,59.78,59.98,273681,59.97,60.47,59.78,59.98,273681,0.0,1.0
2019-10-17,61.27,61.355,60.21,60.5,222638,61.27,61.355,60.21,60.5,222638,0.0,1.0
2019-10-18,61.2,61.99,60.8595,60.87,350575,61.2,61.99,60.8595,60.87,350575,0.0,1.0
2019-10-21,61.51,62.7262,61.18,62.03,212144,61.51,62.7262,61.18,62.03,212144,0.0,1.0
2019-10-22,60.76,61.44,60.48,61.44,265811,60.76,61.44,60.48,61.44,265811,0.0,1.0
2019-10-23,59.71,61.05,59.515,60.85,317976,59.71,61.05,59.515,60.85,317976,0.0,1.0
2019-10-24,63.07,66.0,60.16,60.7,784293,63.07,66.0,60.16,60.7,784293,0.0,1.0
2019-10-25,63.81,63.95,62.54,62.81,253404,63.81,63.95,62.54,62.81,253404,0.0,1.0
2019-10-28,64.79,65.2,64.05,64.09,228591,64.79,65.2,64.05,64.09,228591,0.0,1.0
2019-10-29,64.98,65.16,64.52,64.53,188714,64.98,65.16,64.52,64.53,188714,0.0,1.0
2019-10-30,64.96,65.1,64.505,64.93,235946,64.96,65.1,64.505,64.93,235946,0.0,1.0
2019-10-31,63.59,64.59,63.29,64.58,245800,63.59,64.59,63.29,64.58,245800,0.0,1.0
2019-11-01,65.12,65.6,63.78,64.3,204795,65.12,65.6,63.78,64.3,204795,0.0,1.0
2019-11-04,66.15,66.34,64.5,65.42,253290,66.15,66.34,64.5,65.42,253290,0.0,1.0
2019-11-05,67.37,67.76,66.225,66.63,282796,67.37,67.76,66.225,66.63,282796,0.0,1.0
2019-11-06,67.31,67.62,66.89,67.08,230847,67.31,67.62,66.89,67.08,230847,0.0,1.0
2019-11-07,67.22,68.61,66.95,68.08,179463,67.22,68.61,66.95,68.08,179463,0.0,1.0
2019-11-08,66.98,67.41,66.72,67.08,195602,66.98,67.41,66.72,67.08,195602,0.0,1.0
2019-11-11,66.64,67.3,66.18,66.22,141418,66.64,67.3,66.18,66.22,141418,0.0,1.0
2019-11-12,66.01,66.73,65.39,66.73,371202,66.01,66.73,65.39,66.73,371202,0.0,1.0
2019-11-13,66.34,66.45,65.01,65.34,230445,66.34,66.45,65.01,65.34,230445,0.0,1.0
2019-11-14,66.66,66.8,66.07,66.5,165254,66.66,66.8,66.07,66.5,165254,0.0,1.0
2019-11-15,67.06,67.3593,66.5,67.17,182284,67.06,67.3593,66.5,67.17,182284,0.0,1.0
2019-11-18,66.53,66.68,65.92,66.63,301967,66.53,66.68,65.92,66.63,301967,0.0,1.0
2019-11-19,66.68,67.14,66.33,67.0,189884,66.68,67.14,66.33,67.0,189884,0.0,1.0
2019-11-20,66.05,66.77,65.41,66.16,321559,66.05,66.77,65.41,66.16,321559,0.0,1.0
2019-11-21,65.26,66.22,65.1,66.22,231227,65.26,66.22,65.1,66.22,231227,0.0,1.0
2019-11-22,64.68,65.89,64.65,65.77,166206,64.68,65.89,64.65,65.77,166206,0.0,1.0
2019-11-25,66.06,66.36,64.8249,64.9,168778,66.06,66.36,64.8249,64.9,168778,0.0,1.0
2019-11-26,66.83,67.04,66.09,66.09,198664,66.83,67.04,66.09,66.09,198664,0.0,1.0
2019-11-27,67.0,67.2,66.43,67.2,167586,67.0,67.2,66.43,67.2,167586,0.0,1.0
2019-11-29,67.01,67.08,66.16,66.65,447219,67.01,67.08,66.16,66.65,447219,0.0,1.0
2019-12-02,67.07,67.14,66.06,67.02,248760,67.07,67.14,66.06,67.02,248760,0.0,1.0
2019-12-03,66.94,66.96,65.67,65.99,272187,66.94,66.96,65.67,65.99,272187,0.0,1.0
2019-12-04,66.93,67.77,66.64,67.2,215873,66.93,67.77,66.64,67.2,215873,0.0,1.0
2019-12-05,66.92,67.49,66.47,67.0,150462,66.92,67.49,66.47,67.0,150462,0.0,1.0
2019-12-06,68.2,68.41,67.45,67.74,292688,68.2,68.41,67.45,67.74,292688,0.0,1.0
2019-12-09,68.06,68.16,67.46,67.91,297262,68.06,68.16,67.46,67.91,297262,0.0,1.0
2019-12-10,68.09,68.37,67.71,68.08,287987,68.09,68.37,67.71,68.08,287987,0.0,1.0
2019-12-11,68.23,68.46,67.275,68.35,207804,68.23,68.46,67.275,68.35,207804,0.0,1.0
2019-12-12,69.2,69.39,67.6,68.0,406707,69.2,69.39,67.6,68.0,406707,0.0,1.0
2019-12-13,69.88,69.96,68.72,69.11,254526,69.88,69.96,68.72,69.11,254526,0.0,1.0
2019-12-16,69.2,70.7,68.98,70.34,294445,69.2,70.7,68.98,70.34,294445,0.0,1.0
2019-12-17,69.21,69.63,68.995,69.35,198883,69.21,69.63,68.995,69.35,198883,0.0,1.0
2019-12-18,68.68,69.42,67.89,69.42,254876,68.68,69.42,67.89,69.42,254876,0.0,1.0
2019-12-19,69.26,69.44,68.2337,68.61,185512,69.26,69.44,68.2337,68.61,185512,0.0,1.0
2019-12-20,70.24,70.61,69.355,69.5,994940,70.24,70.61,69.355,69.5,994940,0.0,1.0
2019-12-23,70.19,70.785,69.1,70.24,187597,70.19,70.785,69.1,70.24,187597,0.0,1.0
2019-12-24,70.8,70.99,69.71,70.19,167787,70.8,70.99,69.71,70.19,167787,0.0,1.0
2019-12-26,71.15,71.31,70.545,70.79,245996,71.15,71.31,70.545,70.79,245996,0.0,1.0
2019-12-27,71.15,71.71,70.87,71.4,255860,71.15,71.71,70.87,71.4,255860,0.0,1.0
2019-12-30,71.67,71.96,70.55,71.25,237525,71.67,71.96,70.55,71.25,237525,0.0,1.0
2019-12-31,70.97,72.66,70.96,71.48,303000,70.97,72.66,70.96,71.48,303000,0.0,1.0
2020-01-02,71.19,71.73,70.05,71.6,256831,71.19,71.73,70.05,71.6,256831,0.0,1.0
2020-01-03,70.79,70.98,69.75,69.81,304324,70.79,70.98,69.75,69.81,304324,0.0,1.0
2020-01-06,70.27,70.53,69.52,69.98,218735,70.27,70.53,69.52,69.98,218735,0.0,1.0
2020-01-07,69.46,70.41,69.38,69.95,279882,69.46,70.41,69.38,69.95,279882,0.0,1.0
2020-01-08,69.95,70.43,69.44,69.77,229270,69.95,70.43,69.44,69.77,229270,0.0,1.0
2020-01-09,70.64,71.02,70.41,71.0,190004,70.64,71.02,70.41,71.0,190004,0.0,1.0
2020-01-10,70.49,70.86,69.94,70.61,162567,70.49,70.86,69.94,70.61,162567,0.0,1.0
2020-01-13,70.31,70.66,69.98,70.66,189870,70.31,70.66,69.98,70.66,189870,0.0,1.0
2020-01-14,69.93,70.56,69.75,70.32,202337,69.93,70.56,69.75,70.32,202337,0.0,1.0
2020-01-15,69.92,70.45,69.46,69.8,162721,69.92,70.45,69.46,69.8,162721,0.0,1.0
2020-01-16,70.6,70.95,70.31,70.5,159672,70.6,70.95,70.31,70.5,159672,0.0,1.0
2020-01-17,69.99,71.0,69.82,70.97,127283,69.99,71.0,69.82,70.97,127283,0.0,1.0
2020-01-21,69.25,69.84,68.67,69.68,153978,69.25,69.84,68.67,69.68,153978,0.0,1.0
2020-01-22,69.89,70.33,69.39,69.62,186301,69.89,70.33,69.39,69.62,186301,0.0,1.0
2020-01-23,69.63,69.88,68.98,69.72,160676,69.63,69.88,68.98,69.72,160676,0.0,1.0
2020-01-24,69.34,69.89,68.93,69.71,145815,69.34,69.89,68.93,69.71,145815,0.0,1.0
2020-01-27,68.85,69.38,66.63,67.97,205086,68.85,69.38,66.63,67.97,205086,0.0,1.0
2020-01-28,69.96,70.13,69.01,69.17,176909,69.96,70.13,69.01,69.17,176909,0.0,1.0
2020-01-29,69.32,70.34,69.19,70.15,212370,69.32,70.34,69.19,70.15,212370,0.0,1.0
2020-01-30,69.7,69.76,68.48,68.73,192412,69.7,69.76,68.48,68.73,192412,0.0,1.0
2020-01-31,67.69,69.71,67.64,69.38,311563,67.69,69.71,67.64,69.38,311563,0.0,1.0
2020-02-03,68.91,69.515,68.08,68.08,211917,68.91,69.515,68.08,68.08,211917,0.0,1.0
2020-02-04,69.97,70.6,69.68,70.01,147671,69.97,70.6,69.68,70.01,147671,0.0,1.0
2020-02-05,71.94,71.99,70.23,70.91,174873,71.94,71.99,70.23,70.91,174873,0.0,1.0
2020-02-06,69.82,72.0,69.78,72.0,131122,69.82,72.0,69.78,72.0,131122,0.0,1.0
2020-02-07,68.43,69.65,68.42,69.5,112750,68.43,69.65,68.42,69.5,112750,0.0,1.0
2020-02-10,68.11,68.63,67.8,68.12,263925,68.11,68.63,67.8,68.12,263925,0.0,1.0
2020-02-11,68.22,68.96,68.08,68.52,446344,68.22,68.96,68.08,68.52,446344,0.0,1.0
2020-02-12,68.46,68.8757,67.74,68.79,351544,68.46,68.8757,67.74,68.79,351544,0.0,1.0
2020-02-13,64.71,67.84,64.28,66.53,615200,64.71,67.84,64.28,66.53,615200,0.0,1.0
2020-02-14,63.02,64.9,62.87,64.9,328560,63.02,64.9,62.87,64.9,328560,0.0,1.0
2020-02-18,61.79,63.18,61.01,62.97,490838,61.79,63.18,61.01,62.97,490838,0.0,1.0
2020-02-19,61.25,61.67,60.06,61.07,464079,61.25,61.67,60.06,61.07,464079,0.0,1.0
2020-02-20,61.39,61.44,60.02,60.9,412362,61.39,61.44,60.02,60.9,412362,0.0,1.0
2020-02-21,60.81,61.31,60.625,61.27,188077,60.81,61.31,60.625,61.27,188077,0.0,1.0
2020-02-24,57.35,58.99,57.33,58.82,232556,57.35,58.99,57.33,58.82,232556,0.0,1.0
2020-02-25,55.26,57.64,55.025,57.4,528278,55.26,57.64,55.025,57.4,528278,0.0,1.0
2020-02-26,57.38,57.42,55.52,55.91,546464,57.38,57.42,55.52,55.91,546464,0.0,1.0
2020-02-27,53.47,56.61,53.45,56.1,728806,53.47,56.61,53.45,56.1,728806,0.0,1.0
2020-02-28,50.71,52.59,49.625,51.62,666877,50.71,52.59,49.625,51.62,666877,0.0,1.0
2020-03-02,50.93,51.415,50.11,51.07,540304,50.93,51.415,50.11,51.07,540304,0.0,1.0
2020-03-03,48.66,51.77,48.13,50.98,402483,48.66,51.77,48.13,50.98,402483,0.0,1.0
2020-03-04,50.18,50.255,48.35,49.6,312229,50.18,50.255,48.35,49.6,312229,0.0,1.0
2020-03-05,46.56,49.4,45.762,48.86,373974,46.56,49.4,45.762,48.86,373974,0.0,1.0
2020-03-06,45.29,46.21,44.045,44.75,362758,45.29,46.21,44.045,44.75,362758,0.0,1.0
2020-03-09,38.17,43.52,38.14,41.62,678359,38.17,43.52,38.14,41.62,678359,0.0,1.0
2020-03-10,41.22,41.33,39.24,39.82,885915,41.22,41.33,39.24,39.82,885915,0.0,1.0
2020-03-11,39.87,40.385,38.84,39.69,552434,39.87,40.385,38.84,39.69,552434,0.0,1.0
2020-03-12,35.26,37.41,34.2801,37.41,770466,35.26,37.41,34.2801,37.41,770466,0.0,1.0
2020-03-13,40.98,40.98,35.85,37.16,903382,40.98,40.98,35.85,37.16,903382,0.0,1.0
2020-03-16,32.35,37.99,32.05,35.3,947752,32.35,37.99,32.05,35.3,947752,0.0,1.0
2020-03-17,33.07,35.51,30.84,32.96,925759,33.07,35.51,30.84,32.96,925759,0.0,1.0
2020-03-18,33.39,33.77,29.04,30.74,860807,33.39,33.77,29.04,30.74,860807,0.0,1.0
2020-03-19,36.94,37.61,32.0,33.08,792915,36.94,37.61,32.0,33.08,792915,0.0,1.0
2020-03-20,33.97,37.66,33.74,37.03,850445,33.97,37.66,33.74,37.03,850445,0.0,1.0
2020-03-23,32.35,34.69,30.06,34.33,706909,32.35,34.69,30.06,34.33,706909,0.0,1.0
2020-03-24,32.81,34.81,31.78,33.35,801091,32.81,34.81,31.78,33.35,801091,0.0,1.0
2020-03-25,33.14,35.2,31.52,32.59,660025,33.14,35.2,31.52,32.59,660025,0.0,1.0
2020-03-26,34.84,35.7,33.27,33.27,655857,34.84,35.7,33.27,33.27,655857,0.0,1.0
2020-03-27,33.67,34.92,33.06,33.43,494825,33.67,34.92,33.06,33.43,494825,0.0,1.0
2020-03-30,35.16,36.03,33.2208,34.25,576064,35.16,36.03,33.2208,34.25,576064,0.0,1.0
2020-03-31,35.32,35.7,33.93,34.85,620434,35.32,35.7,33.93,34.85,620434,0.0,1.0
2020-04-01,31.94,34.34,31.47,33.49,545096,31.94,34.34,31.47,33.49,545096,0.0,1.0
2020-04-02,32.17,32.7701,31.05,31.49,513072,32.17,32.7701,31.05,31.49,513072,0.0,1.0
2020-04-03,31.26,32.59,30.15,31.64,406190,31.26,32.59,30.15,31.64,406190,0.0,1.0
2020-04-06,33.01,34.62,32.88,32.9,580460,33.01,34.62,32.88,32.9,580460,0.0,1.0
2020-04-07,34.11,36.28,33.7,34.69,502526,34.11,36.28,33.7,34.69,502526,0.0,1.0
2020-04-08,37.11,37.7185,34.1,34.91,402468,37.11,37.7185,34.1,34.91,402468,0.0,1.0
2020-04-09,39.83,40.42,38.0,38.41,353732,39.83,40.42,38.0,38.41,353732,0.0,1.0
2020-04-13,37.15,39.33,36.38,39.33,230680,37.15,39.33,36.38,39.33,230680,0.0,1.0
2020-04-14,39.12,39.39,37.35,37.87,409103,39.12,39.39,37.35,37.87,409103,0.0,1.0
2020-04-15,37.42,38.06,36.03,37.16,318970,37.42,38.06,36.03,37.16,318970,0.0,1.0
2020-04-16,36.17,37.35,34.97,37.31,316110,36.17,37.35,34.97,37.31,316110,0.0,1.0
2020-04-17,38.69,39.27,37.285,37.71,257407,38.69,39.27,37.285,37.71,257407,0.0,1.0
2020-04-20,37.41,38.36,36.499,37.09,257207,37.41,38.36,36.499,37.09,257207,0.0,1.0
2020-04-21,36.9,37.41,36.07,36.35,313682,36.9,37.41,36.07,36.35,313682,0.0,1.0
2020-04-22,37.43,38.29,37.21,38.06,213269,37.43,38.29,37.21,38.06,213269,0.0,1.0
2020-04-23,38.77,39.23,37.52,37.52,314554,38.77,39.23,37.52,37.52,314554,0.0,1.0
2020-04-24,39.29,39.82,38.29,39.2,275249,39.29,39.82,38.29,39.2,275249,0.0,1.0
2020-04-27,41.71,42.06,39.63,39.93,297267,41.71,42.06,39.63,39.93,297267,0.0,1.0
2020-04-28,44.21,44.7,42.825,43.39,437425,44.21,44.7,42.825,43.39,437425,0.0,1.0
2020-04-29,47.99,48.24,45.56,45.9,517456,47.99,48.24,45.56,45.9,517456,0.0,1.0
2020-04-30,46.45,47.13,45.32,46.48,502322,46.45,47.13,45.32,46.48,502322,0.0,1.0
2020-05-01,53.04,55.65,50.17,50.25,1340034,53.04,55.65,50.17,50.25,1340034,0.0,1.0
2020-05-04,52.47,53.31,50.71,52.25,819930,52.47,53.31,50.71,52.25,819930,0.0,1.0
2020-05-05,52.3,54.7,52.3,53.78,628702,52.3,54.7,52.3,53.78,628702,0.0,1.0
2020-05-06,51.63,52.89,51.4,52.4,325633,51.63,52.89,51.4,52.4,325633,0.0,1.0
2020-05-07,52.07,53.8475,51.78,52.72,391657,52.07,53.8475,51.78,52.72,391657,0.0,1.0
2020-05-08,54.77,55.2,52.53,53.63,406404,54.77,55.2,52.53,53.63,406404,0.0,1.0
2020-05-11,53.89,54.13,52.69,53.42,549127,53.89,54.13,52.69,53.42,549127,0.0,1.0
2020-05-12,52.15,54.36,52.14,53.74,413855,52.15,54.36,52.14,53.74,413855,0.0,1.0
2020-05-13,51.15,51.665,50.07,51.48,434663,51.15,51.665,50.07,51.48,434663,0.0,1.0
2020-05-14,51.48,51.52,48.67,50.85,323398,51.48,51.52,48.67,50.85,323398,0.0,1.0
2020-05-15,52.22,52.4,50.79,50.99,270213,52.22,52.4,50.79,50.99,270213,0.0,1.0
2020-05-18,57.86,58.22,54.63,55.0,405839,57.86,58.22,54.63,55.0,405839,0.0,1.0
2020-05-19,57.49,59.29,57.01,57.23,401778,57.49,59.29,57.01,57.23,401778,0.0,1.0
2020-05-20,59.33,60.34,58.48,58.8,267845,59.33,60.34,58.48,58.8,267845,0.0,1.0
2020-05-21,59.7,60.56,58.6475,59.34,299721,59.7,60.56,58.6475,59.34,299721,0.0,1.0
2020-05-22,59.81,60.335,59.15,59.78,196090,59.81,60.335,59.15,59.78,196090,0.0,1.0
2020-05-26,61.94,63.25,61.75,62.66,333768,61.94,63.25,61.75,62.66,333768,0.0,1.0
2020-05-27,64.9,64.98,62.26,63.69,363725,64.9,64.98,62.26,63.69,363725,0.0,1.0
2020-05-28,63.31,65.89,63.04,65.89,313816,63.31,65.89,63.04,65.89,313816,0.0,1.0
2020-05-29,61.59,62.89,61.06,62.28,436266,61.59,62.89,61.06,62.28,436266,0.0,1.0
2020-06-01,62.94,64.35,61.94,62.34,305448,62.94,64.35,61.94,62.34,305448,0.0,1.0
2020-06-02,63.31,63.81,62.78,63.21,220995,63.31,63.81,62.78,63.21,220995,0.0,1.0
2020-06-03,65.06,65.69,64.41,64.99,364058,65.06,65.69,64.41,64.99,364058,0.0,1.0
2020-06-04,65.37,66.1,63.97,64.75,212728,65.37,66.1,63.97,64.75,212728,0.0,1.0
2020-06-05,70.46,71.72,67.75,68.0,427010,70.46,71.72,67.75,68.0,427010,0.0,1.0
2020-06-08,70.68,71.88,70.435,70.49,321224,70.68,71.88,70.435,70.49,321224,0.0,1.0
2020-06-09,68.7,69.89,68.42,68.91,328992,68.7,69.89,68.42,68.91,328992,0.0,1.0
2020-06-10,67.76,69.49,67.35,68.58,353831,67.76,69.49,67.35,68.58,353831,0.0,1.0
2020-06-11,59.0,64.695,58.99,64.24,561601,59.0,64.695,58.99,64.24,561601,0.0,1.0
2020-06-12,59.05,61.93,56.79,61.7,696758,59.05,61.93,56.79,61.7,696758,0.0,1.0
2020-06-15,61.17,61.72,55.98,56.64,680558,61.17,61.72,55.98,56.64,680558,0.0,1.0
2020-06-16,63.89,64.81,62.84,64.2,382548,63.89,64.81,62.84,64.2,382548,0.0,1.0
2020-06-17,63.88,64.84,63.34,64.47,327814,63.88,64.84,63.34,64.47,327814,0.0,1.0
2020-06-18,64.07,64.95,62.91,62.91,294984,64.07,64.95,62.91,62.91,294984,0.0,1.0
2020-06-19,64.0,65.09,62.37,64.86,767742,64.0,65.09,62.37,64.86,767742,0.0,1.0
2020-06-22,64.79,64.84,62.5,63.23,247884,64.79,64.84,62.5,63.23,247884,0.0,1.0
2020-06-23,65.46,65.935,63.89,65.7,292393,65.46,65.935,63.89,65.7,292393,0.0,1.0
2020-06-24,62.18,64.4883,62.05,64.25,275760,62.18,64.4883,62.05,64.25,275760,0.0,1.0
2020-06-25,63.92,64.0,61.595,61.9,333134,63.92,64.0,61.595,61.9,333134,0.0,1.0
2020-06-26,62.96,64.01,62.3,63.39,536476,62.96,64.01,62.3,63.39,536476,0.0,1.0
2020-06-29,65.64,66.0,63.28,63.89,347500,65.64,66.0,63.28,63.89,347500,0.0,1.0
2020-06-30,66.68,67.22,65.16,65.16,388300,66.68,67.22,65.16,65.16,388300,0.0,1.0
2020-07-01,65.38,67.05,65.32,66.78,262700,65.38,67.05,65.32,66.78,262700,0.0,1.0
2020-07-02,64.69,66.98,64.48,66.87,219700,64.69,66.98,64.48,66.87,219700,0.0,1.0
2020-07-06,65.44,66.14,64.17,66.14,311000,65.44,66.14,64.17,66.14,311000,0.0,1.0
2020-07-07,63.66,65.37,63.43,64.71,262900,63.66,65.37,63.43,64.71,262900,0.0,1.0
2020-07-08,63.96,64.46,62.36,63.45,328600,63.96,64.46,62.36,63.45,328600,0.0,1.0
2020-07-09,63.48,63.87,62.27,63.64,399700,63.48,63.87,62.27,63.64,399700,0.0,1.0
2020-07-10,65.07,65.22,63.02,63.69,261800,65.07,65.22,63.02,63.69,261800,0.0,1.0
2020-07-13,66.33,67.86,64.67,66.07,304500,66.33,67.86,64.67,66.07,304500,0.0,1.0
2020-07-14,66.94,67.02,64.7,66.27,291300,66.94,67.02,64.7,66.27,291300,0.0,1.0
2020-07-15,69.03,70.9,67.86,69.28,425600,69.03,70.9,67.86,69.28,425600,0.0,1.0
2020-07-16,67.69,69.39,67.4,68.92,274100,67.69,69.39,67.4,68.92,274100,0.0,1.0
2020-07-17,67.65,68.25,66.66,67.71,215800,67.65,68.25,66.66,67.71,215800,0.0,1.0
2020-07-20,68.21,68.27,66.7,67.11,260801,68.21,68.27,66.7,67.11,260801,0.0,1.0
2020-07-21,68.45,69.78,67.97,68.83,319234,68.45,69.78,67.97,68.83,319234,0.0,1.0
2020-07-22,69.27,69.44,67.62,67.88,287049,69.27,69.44,67.62,67.88,287049,0.0,1.0
2020-07-23,69.92,70.71,68.54,68.54,222220,69.92,70.71,68.54,68.54,222220,0.0,1.0
2020-07-24,68.4,69.895,68.28,69.55,145808,68.4,69.895,68.28,69.55,145808,0.0,1.0
2020-07-27,68.4,68.815,67.52,67.99,197304,68.4,68.815,67.52,67.99,197304,0.0,1.0
2020-07-28,66.46,68.61,66.21,68.17,274725,66.46,68.61,66.21,68.17,274725,0.0,1.0
2020-07-29,68.73,68.81,66.27,66.91,269326,68.73,68.81,66.27,66.91,269326,0.0,1.0
2020-07-30,70.39,71.0,66.44,67.91,394876,70.39,71.0,66.44,67.91,394876,0.0,1.0
2020-07-31,68.46,70.23,65.91,70.23,286889,68.46,70.23,65.91,70.23,286889,0.0,1.0
2020-08-03,68.58,69.77,68.2,69.0,188817,68.58,69.77,68.2,69.0,188817,0.0,1.0
2020-08-04,68.15,68.58,66.93,68.32,250496,68.15,68.58,66.93,68.32,250496,0.0,1.0
2020-08-05,68.95,69.26,67.57,69.12,220076,68.95,69.26,67.57,69.12,220076,0.0,1.0
2020-08-06,69.39,69.75,68.58,69.18,221230,69.39,69.75,68.58,69.18,221230,0.0,1.0
2020-08-07,71.27,71.41,69.07,69.07,235863,71.27,71.41,69.07,69.07,235863,0.0,1.0
2020-08-10,72.48,73.62,71.61,71.7,217207,72.48,73.62,71.61,71.7,217207,0.0,1.0
2020-08-11,72.83,74.78,72.69,73.32,292333,72.83,74.78,72.69,73.32,292333,0.0,1.0
2020-08-12,73.04,73.48,71.64,73.48,197766,73.04,73.48,71.64,73.48,197766,0.0,1.0
2020-08-13,72.6,73.05,71.96,72.25,205111,72.6,73.05,71.96,72.25,205111,0.0,1.0
2020-08-14,72.87,73.2075,71.735,71.81,135304,72.87,73.2075,71.735,71.81,135304,0.0,1.0
2020-08-17,72.89,73.01,72.1,72.85,198228,72.89,73.01,72.1,72.85,198228,0.0,1.0
2020-08-18,71.76,72.74,71.36,72.56,234039,71.76,72.74,71.36,72.56,234039,0.0,1.0
2020-08-19,71.48,71.93,71.08,71.79,356104,71.48,71.93,71.08,71.79,356104,0.0,1.0
2020-08-20,69.89,70.825,69.89,70.61,340101,69.89,70.825,69.89,70.61,340101,0.0,1.0
2020-08-21,70.4,70.44,68.8009,69.54,269817,70.4,70.44,68.8009,69.54,269817,0.0,1.0
2020-08-24,72.6,73.0,71.24,72.0,184911,72.6,73.0,71.24,72.0,184911,0.0,1.0
2020-08-25,72.37,73.35,71.195,73.35,100245,72.37,73.35,71.195,73.35,100245,0.0,1.0
2020-08-26,71.7,72.53,71.16,72.13,158524,71.7,72.53,71.16,72.13,158524,0.0,1.0
2020-08-27,72.27,72.75,71.38,72.33,158699,72.27,72.75,71.38,72.33,158699,0.0,1.0
2020-08-28,72.83,72.88,72.05,72.85,119103,72.83,72.88,72.05,72.85,119103,0.0,1.0
2020-08-31,71.77,73.12,71.37,72.51,252233,71.77,73.12,71.37,72.51,252233,0.0,1.0
2020-09-01,73.33,73.45,71.25,71.4,140352,73.33,73.45,71.25,71.4,140352,0.0,1.0
2020-09-02,74.64,74.845,73.36,73.41,177217,74.64,74.845,73.36,73.41,177217,0.0,1.0
2020-09-03,71.23,74.78,71.06,74.78,189536,71.23,74.78,71.06,74.78,189536,0.0,1.0
2020-09-04,70.73,72.53,69.2701,72.27,159773,70.73,72.53,69.2701,72.27,159773,0.0,1.0
2020-09-08,69.41,70.2,69.12,70.13,207273,69.41,70.2,69.12,70.13,207273,0.0,1.0
2020-09-09,70.51,70.83,69.62,69.94,225722,70.51,70.83,69.62,69.94,225722,0.0,1.0
2020-09-10,70.03,71.22,69.61,70.85,247332,70.03,71.22,69.61,70.85,247332,0.0,1.0
2020-09-11,70.33,70.8854,69.78,70.5,229622,70.33,70.8854,69.78,70.5,229622,0.0,1.0
2020-09-14,69.95,71.45,69.74,70.94,174754,69.95,71.45,69.74,70.94,174754,0.0,1.0
2020-09-15,69.6,70.63,69.49,70.4,147901,69.6,70.63,69.49,70.4,147901,0.0,1.0
2020-09-16,69.36,70.43,69.16,69.99,225553,69.36,70.43,69.16,69.99,225553,0.0,1.0
2020-09-17,69.05,69.65,68.24,68.36,240081,69.05,69.65,68.24,68.36,240081,0.0,1.0
2020-09-18,67.69,69.54,67.07,69.54,726156,67.69,69.54,67.07,69.54,726156,0.0,1.0
2020-09-21,64.39,66.38,62.46,66.18,297348,64.39,66.38,62.46,66.18,297348,0.0,1.0
2020-09-22,64.36,65.55,63.66,64.83,231265,64.36,65.55,63.66,64.83,231265,0.0,1.0
2020-09-23,62.48,65.03,62.41,64.51,272207,62.48,65.03,62.41,64.51,272207,0.0,1.0
2020-09-24,63.54,64.01,61.7,62.78,156666,63.54,64.01,61.7,62.78,156666,0.0,1.0
2020-09-25,63.92,64.05,62.56,62.95,208568,63.92,64.05,62.56,62.95,208568,0.0,1.0
2020-09-28,65.27,65.93,64.86,64.86,189464,65.27,65.93,64.86,64.86,189464,0.0,1.0
2020-09-29,64.06,65.36,63.4,65.27,209955,64.06,65.36,63.4,65.27,209955,0.0,1.0
2020-09-30,63.56,65.42,63.04,64.51,219485,63.56,65.42,63.04,64.51,219485,0.0,1.0
2020-10-01,63.89,64.62,63.0,63.89,282313,63.89,64.62,63.0,63.89,282313,0.0,1.0
2020-10-02,66.4,66.95,62.21,62.88,225526,66.4,66.95,62.21,62.88,225526,0.0,1.0
2020-10-05,67.66,68.29,66.45,66.94,181644,67.66,68.29,66.45,66.94,181644,0.0,1.0
2020-10-06,68.48,69.89,67.71,68.28,256927,68.48,69.89,67.71,68.28,256927,0.0,1.0
2020-10-07,70.53,70.88,69.34,69.34,220082,70.53,70.88,69.34,69.34,220082,0.0,1.0
2020-10-08,71.11,71.91,70.33,71.1,158771,71.11,71.91,70.33,71.1,158771,0.0,1.0
2020-10-09,69.27,72.0,69.16,72.0,139987,69.27,72.0,69.16,72.0,139987,0.0,1.0
2020-10-12,70.29,70.74,69.19,69.19,138723,70.29,70.74,69.19,69.19,138723,0.0,1.0
2020-10-13,70.24,70.61,69.27,69.54,189127,70.24,70.61,69.27,69.54,189127,0.0,1.0
2020-10-14,70.04,71.25,69.98,70.24,80963,70.04,71.25,69.98,70.24,80963,0.0,1.0
2020-10-15,71.49,71.62,68.74,69.15,127942,71.49,71.62,68.74,69.15,127942,0.0,1.0
2020-10-16,71.8,72.045,70.35,71.35,179869,71.8,72.045,70.35,71.35,179869,0.0,1.0
2020-10-19,70.05,72.39,69.99,72.01,170865,70.05,72.39,69.99,72.01,170865,0.0,1.0
2020-10-20,69.39,71.91,69.08,70.91,111419,69.39,71.91,69.08,70.91,111419,0.0,1.0
2020-10-21,68.53,70.045,68.5,69.15,125110,68.53,70.045,68.5,69.15,125110,0.0,1.0
2020-10-22,71.06,71.115,68.52,69.1,226224,71.06,71.115,68.52,69.1,226224,0.0,1.0
2020-10-23,70.36,71.52,69.1,71.52,123999,70.36,71.52,69.1,71.52,123999,0.0,1.0
2020-10-26,68.52,70.1,67.52,69.46,147853,68.52,70.1,67.52,69.46,147853,0.0,1.0
2020-10-27,69.08,69.56,67.98,68.28,173276,69.08,69.56,67.98,68.28,173276,0.0,1.0
2020-10-28,66.04,67.93,65.72,67.46,249689,66.04,67.93,65.72,67.46,249689,0.0,1.0
2020-10-29,67.3,69.38,66.69,69.0,441935,67.3,69.38,66.69,69.0,441935,0.0,1.0
2020-10-30,66.68,67.6801,65.21,66.94,300100,66.68,67.6801,65.21,66.94,300100,0.0,1.0
2020-11-02,69.27,69.34,67.24,67.83,340834,69.27,69.34,67.24,67.83,340834,0.0,1.0
2020-11-03,71.45,72.28,70.48,70.54,280912,71.45,72.28,70.48,70.54,280912,0.0,1.0
2020-11-04,72.3,73.12,70.21,70.27,201715,72.3,73.12,70.21,70.27,201715,0.0,1.0
2020-11-05,73.07,74.62,72.83,73.0,179370,73.07,74.62,72.83,73.0,179370,0.0,1.0
2020-11-06,70.59,73.95,70.38,73.58,118361,70.59,73.95,70.38,73.58,118361,0.0,1.0
2020-11-09,78.59,82.14,75.29,75.5,385500,78.59,82.14,75.29,75.5,385500,0.0,1.0
2020-11-10,82.91,84.36,79.14,80.09,613308,82.91,84.36,79.14,80.09,613308,0.0,1.0
2020-11-11,80.03,83.15,79.12,83.15,149670,80.03,83.15,79.12,83.15,149670,0.0,1.0
2020-11-12,77.46,78.98,76.41,78.74,239332,77.46,78.98,76.41,78.74,239332,0.0,1.0
2020-11-13,80.08,80.28,77.71,78.13,178703,80.08,80.28,77.71,78.13,178703,0.0,1.0
2020-11-16,84.66,84.83,81.12,82.79,290621,84.66,84.83,81.12,82.79,290621,0.0,1.0
2020-11-17,84.34,85.505,82.05,83.23,361536,84.34,85.505,82.05,83.23,361536,0.0,1.0
2020-11-18,82.52,85.65,82.51,84.7,213697,82.52,85.65,82.51,84.7,213697,0.0,1.0
2020-11-19,80.35,82.26,79.35,82.02,190258,80.35,82.26,79.35,82.02,190258,0.0,1.0
2020-11-20,79.6,80.11,78.66,79.82,505172,79.6,80.11,78.66,79.82,505172,0.0,1.0
2020-11-23,81.81,83.16,80.89,80.89,315303,81.81,83.16,80.89,80.89,315303,0.0,1.0
2020-11-24,82.13,83.4095,81.25,83.21,612168,82.13,83.4095,81.25,83.21,612168,0.0,1.0
2020-11-25,81.53,82.16,81.145,81.88,303954,81.53,82.16,81.145,81.88,303954,0.0,1.0
2020-11-27,80.42,81.0,79.33,80.97,78621,80.42,81.0,79.33,80.97,78621,0.0,1.0
2020-11-30,78.18,80.68,77.9,79.97,221199,78.18,80.68,77.9,79.97,221199,0.0,1.0
2020-12-01,78.78,80.38,78.54,79.76,212618,78.78,80.38,78.54,79.76,212618,0.0,1.0
2020-12-02,78.2,79.15,77.45,78.85,162584,78.2,79.15,77.45,78.85,162584,0.0,1.0
2020-12-03,78.87,79.565,77.68,78.36,220936,78.87,79.565,77.68,78.36,220936,0.0,1.0
2020-12-04,82.46,82.63,79.3446,79.58,149725,82.46,82.63,79.3446,79.58,149725,0.0,1.0
2020-12-07,82.44,82.83,81.2,82.13,154955,82.44,82.83,81.2,82.13,154955,0.0,1.0
2020-12-08,83.65,83.88,81.4,81.4,311989,83.65,83.88,81.4,81.4,311989,0.0,1.0
2020-12-09,83.82,84.8,83.645,84.19,202313,83.82,84.8,83.645,84.19,202313,0.0,1.0
2020-12-10,83.95,84.26,82.615,83.02,142815,83.95,84.26,82.615,83.02,142815,0.0,1.0
2020-12-11,83.51,84.69,82.01,82.89,211248,83.51,84.69,82.01,82.89,211248,0.0,1.0
2020-12-14,83.73,85.49,83.72,84.56,278205,83.73,85.49,83.72,84.56,278205,0.0,1.0
2020-12-15,85.55,85.86,83.22,84.79,183147,85.55,85.86,83.22,84.79,183147,0.0,1.0
2020-12-16,86.66,86.72,84.96,86.28,257920,86.66,86.72,84.96,86.28,257920,0.0,1.0
2020-12-17,86.06,87.48,85.73,86.9,281983,86.06,87.48,85.73,86.9,281983,0.0,1.0
2020-12-18,84.96,86.52,84.515,86.33,827474,84.96,86.52,84.515,86.33,827474,0.0,1.0
2020-12-21,83.86,84.01,79.51,82.74,312227,83.86,84.01,79.51,82.74,312227,0.0,1.0
2020-12-22,82.7,84.02,82.51,83.69,179751,82.7,84.02,82.51,83.69,179751,0.0,1.0
2020-12-23,84.16,84.49,83.59,83.65,203890,84.16,84.49,83.59,83.65,203890,0.0,1.0
2020-12-24,84.14,85.12,83.64,84.51,37756,84.14,85.12,83.64,84.51,37756,0.0,1.0
2020-12-28,84.95,85.87,84.67,85.2,130678,84.95,85.87,84.67,85.2,130678,0.0,1.0
2020-12-29,83.77,85.62,82.325,85.28,176761,83.77,85.62,82.325,85.28,176761,0.0,1.0
2020-12-30,83.12,84.47,82.44,83.85,130675,83.12,84.47,82.44,83.85,130675,0.0,1.0
2020-12-31,83.53,84.29,82.43,82.99,163116,83.53,84.29,82.43,82.99,163116,0.0,1.0
2021-01-04,80.56,84.22,79.99,84.22,217922,80.56,84.22,79.99,84.22,217922,0.0,1.0
2021-01-05,82.42,83.04,80.72,80.72,209329,82.42,83.04,80.72,80.72,209329,0.0,1.0
2021-01-06,87.39,87.99,83.56,83.56,273037,87.39,87.99,83.56,83.56,273037,0.0,1.0
2021-01-07,89.01,89.14,86.9,87.35,179304,89.01,89.14,86.9,87.35,179304,0.0,1.0
2021-01-08,89.63,90.25,88.5052,89.21,272778,89.63,90.25,88.5052,89.21,272778,0.0,1.0
2021-01-11,88.93,90.09,88.31,88.31,175364,88.93,90.09,88.31,88.31,175364,0.0,1.0
2021-01-12,91.47,91.58,88.58,89.08,157109,91.47,91.58,88.58,89.08,157109,0.0,1.0
2021-01-13,90.28,91.25,89.395,91.21,251846,90.28,91.25,89.395,91.21,251846,0.0,1.0
2021-01-14,90.88,92.0,90.29,90.75,162862,90.88,92.0,90.29,90.75,162862,0.0,1.0
2021-01-15,85.84,89.76,85.69,89.56,216360,85.84,89.76,85.69,89.56,216360,0.0,1.0
2021-01-19,87.59,87.67,85.75,86.54,200445,87.59,87.67,85.75,86.54,200445,0.0,1.0
2021-01-20,90.29,90.82,88.03,88.03,231859,90.29,90.82,88.03,88.03,231859,0.0,1.0
2021-01-21,89.38,90.77,89.085,90.61,157365,89.38,90.77,89.085,90.61,157365,0.0,1.0
2021-01-22,90.41,90.54,87.85,88.22,150598,90.41,90.54,87.85,88.22,150598,0.0,1.0
2021-01-25,90.3,91.03,88.2,89.53,155359,90.3,91.03,88.2,89.53,155359,0.0,1.0
2021-01-26,88.75,91.04,88.51,91.04,117381,88.75,91.04,88.51,91.04,117381,0.0,1.0
2021-01-27,84.37,86.71,83.64,86.71,199864,84.37,86.71,83.64,86.71,199864,0.0,1.0
2021-01-28,86.67,87.4,85.0,85.9,227092,86.67,87.4,85.0,85.9,227092,0.0,1.0
2021-01-29,82.91,86.39,82.69,86.39,193740,82.91,86.39,82.69,86.39,193740,0.0,1.0
2021-02-01,85.97,86.47,82.975,84.01,197283,85.97,86.47,82.975,84.01,197283,0.0,1.0
2021-02-02,87.2,87.76,85.44,87.49,127197,87.2,87.76,85.44,87.49,127197,0.0,1.0
2021-02-03,88.15,88.34,86.39,86.72,160271,88.15,88.34,86.39,86.72,160271,0.0,1.0
2021-02-04,89.66,90.21,87.285,88.34,108714,89.66,90.21,87.285,88.34,108714,0.0,1.0
2021-02-05,89.2,90.94,87.93,90.94,139036,89.2,90.94,87.93,90.94,139036,0.0,1.0
2021-02-08,92.82,92.83,89.175,89.74,180262,92.82,92.83,89.175,89.74,180262,0.0,1.0
2021-02-09,93.07,93.18,90.62,92.0,172444,93.07,93.18,90.62,92.0,172444,0.0,1.0
2021-02-10,94.42,95.355,93.07,93.82,287204,94.42,95.355,93.07,93.82,287204,0.0,1.0
2021-02-11,93.26,100.97,89.58,97.55,455941,93.26,100.97,89.58,97.55,455941,0.0,1.0
2021-02-12,93.07,93.37,91.26,92.55,231223,93.07,93.37,91.26,92.55,231223,0.0,1.0
2021-02-16,94.34,95.14,92.51,93.5,210371,94.34,95.14,92.51,93.5,210371,0.0,1.0
2021-02-17,95.25,95.95,92.86,93.04,173280,95.25,95.95,92.86,93.04,173280,0.0,1.0
2021-02-18,92.55,95.24,92.52,94.21,147948,92.55,95.24,92.52,94.21,147948,0.0,1.0
2021-02-19,94.16,94.75,92.8,92.83,168482,94.16,94.75,92.8,92.83,168482,0.0,1.0
2021-02-22,95.8,96.01,93.15,93.15,186580,95.8,96.01,93.15,93.15,186580,0.0,1.0
2021-02-23,97.58,97.85,94.76,94.83,354996,97.58,97.85,94.76,94.83,354996,0.0,1.0
2021-02-24,97.95,98.41,95.255,97.0,255753,97.95,98.41,95.255,97.0,255753,0.0,1.0
2021-02-25,93.87,98.24,93.77,98.24,182331,93.87,98.24,93.77,98.24,182331,0.0,1.0
2021-02-26,92.97,95.13,91.3149,93.98,257309,92.97,95.13,91.3149,93.98,257309,0.0,1.0
2021-03-01,95.64,95.82,93.13,94.93,253618,95.64,95.82,93.13,94.93,253618,0.0,1.0
2021-03-02,92.31,95.3,92.205,95.3,169308,92.31,95.3,92.205,95.3,169308,0.0,1.0
2021-03-03,93.14,95.3,92.36,92.8,234162,93.14,95.3,92.36,92.8,234162,0.0,1.0
2021-03-04,90.52,93.86,89.33,93.02,208101,90.52,93.86,89.33,93.02,208101,0.0,1.0
2021-03-05,93.01,93.45,89.99,92.62,310381,93.01,93.45,89.99,92.62,310381,0.0,1.0
2021-03-08,93.68,95.79,93.12,93.72,220336,93.68,95.79,93.12,93.72,220336,0.0,1.0
2021-03-09,93.41,94.6,93.08,94.6,224134,93.41,94.6,93.08,94.6,224134,0.0,1.0
2021-03-10,95.69,96.49,92.3461,93.87,210331,95.69,96.49,92.3461,93.87,210331,0.0,1.0
2021-03-11,97.03,97.19,94.8501,96.2,132659,97.03,97.19,94.8501,96.2,132659,0.0,1.0
2021-03-12,99.71,99.97,97.04,97.04,213123,99.71,99.97,97.04,97.04,213123,0.0,1.0
2021-03-15,98.65,99.59,97.62,98.95,149034,98.65,99.59,97.62,98.95,149034,0.0,1.0
2021-03-16,98.61,99.11,96.67,98.28,173556,98.61,99.11,96.67,98.28,173556,0.0,1.0
2021-03-17,99.09,99.17,96.8616,98.95,175293,99.09,99.17,96.8616,98.95,175293,0.0,1.0
2021-03-18,100.48,102.78,98.37,99.4,349287,100.48,102.78,98.37,99.4,349287,0.0,1.0
2021-03-19,100.04,100.96,98.58,100.29,588406,100.04,100.96,98.58,100.29,588406,0.0,1.0
2021-03-22,98.94,100.2315,97.19,99.4,211260,98.94,100.2315,97.19,99.4,211260,0.0,1.0
2021-03-23,96.48,98.2328,95.61,97.15,207639,96.48,98.2328,95.61,97.15,207639,0.0,1.0
2021-03-24,94.78,98.74,94.74,97.27,213331,94.78,98.74,94.74,97.27,213331,0.0,1.0
2021-03-25,95.88,96.49,92.42,94.37,189016,95.88,96.49,92.42,94.37,189016,0.0,1.0
2021-03-26,96.52,97.24,94.61,97.24,207554,96.52,97.24,94.61,97.24,207554,0.0,1.0
2021-03-29,92.32,96.17,92.18,95.7,213471,92.32,96.17,92.18,95.7,213471,0.0,1.0
2021-03-30,94.47,95.105,91.34,92.65,283642,94.47,95.105,91.34,92.65,283642,0.0,1.0
2021-03-31,95.44,96.47,94.23,94.8,219611,95.44,96.47,94.23,94.8,219611,0.0,1.0
2021-04-01,98.56,98.69,95.68,95.68,178235,98.56,98.69,95.68,95.68,178235,0.0,1.0
2021-04-05,99.63,99.73,98.07,99.25,171498,99.63,99.73,98.07,99.25,171498,0.0,1.0
2021-04-06,100.62,100.855,99.21,99.21,188215,100.62,100.855,99.21,99.21,188215,0.0,1.0
2021-04-07,100.58,100.81,99.9015,100.5,194152,100.58,100.81,99.9015,100.5,194152,0.0,1.0
2021-04-08,103.36,103.53,100.0,100.97,157401,103.36,103.53,100.0,100.97,157401,0.0,1.0
2021-04-09,105.73,105.82,103.25,103.25,226570,105.73,105.82,103.25,103.25,226570,0.0,1.0
2021-04-12,104.84,105.5383,103.56,105.43,245944,104.84,105.5383,103.56,105.43,245944,0.0,1.0
2021-04-13,106.22,106.53,103.99,104.29,228691,106.22,106.53,103.99,104.29,228691,0.0,1.0
2021-04-14,108.04,109.48,105.665,105.87,197348,108.04,109.48,105.665,105.87,197348,0.0,1.0
2021-04-15,107.88,109.0,107.12,108.97,188535,107.88,109.0,107.12,108.97,188535,0.0,1.0
2021-04-16,109.4,109.855,108.49,109.26,209940,109.4,109.855,108.49,109.26,209940,0.0,1.0
2021-04-19,109.03,109.59,108.02,109.04,249774,109.03,109.59,108.02,109.04,249774,0.0,1.0
2021-04-20,105.27,109.03,103.85,108.72,230799,105.27,109.03,103.85,108.72,230799,0.0,1.0
2021-04-21,105.99,107.51,104.88,104.88,165922,105.99,107.51,104.88,104.88,165922,0.0,1.0
2021-04-22,103.41,106.56,103.3,106.56,278809,103.41,106.56,103.3,106.56,278809,0.0,1.0
2021-04-23,106.52,107.44,103.995,104.02,156549,106.52,107.44,103.995,104.02,156549,0.0,1.0
2021-04-26,105.93,107.7,105.76,107.44,144722,105.93,107.7,105.76,107.44,144722,0.0,1.0
2021-04-27,107.36,107.59,106.03,106.09,145545,107.36,107.59,106.03,106.09,145545,0.0,1.0
2021-04-28,108.37,109.23,106.96,107.3,180014,108.37,109.23,106.96,107.3,180014,0.0,1.0
2021-04-29,104.68,110.52,102.92,109.53,342696,104.68,110.52,102.92,109.53,342696,0.0,1.0
2021-04-30,105.18,105.68,103.47,103.97,229599,105.18,105.68,103.47,103.97,229599,0.0,1.0
2021-05-03,104.59,106.48,104.35,105.95,201564,104.59,106.48,104.35,105.95,201564,0.0,1.0
2021-05-04,103.18,104.33,102.93,104.11,187989,103.18,104.33,102.93,104.11,187989,0.0,1.0
2021-05-05,103.65,104.2,102.26,103.09,149848,103.65,104.2,102.26,103.09,149848,0.0,1.0
2021-05-06,104.34,104.34,102.12,103.95,128681,104.34,104.34,102.12,103.95,128681,0.0,1.0
2021-05-07,107.04,107.34,103.87,103.87,272581,107.04,107.34,103.87,103.87,272581,0.0,1.0
2021-05-10,105.14,107.259,105.04,106.88,207756,105.14,107.259,105.04,106.88,207756,0.0,1.0
2021-05-11,102.19,104.66,101.59,102.86,139899,102.19,104.66,101.59,102.86,139899,0.0,1.0
2021-05-12,99.69,102.2,99.31,101.35,259646,99.69,102.2,99.31,101.35,259646,0.0,1.0
2021-05-13,100.85,102.0,99.27,100.18,375332,100.85,102.0,99.27,100.18,375332,0.0,1.0
2021-05-14,102.8,102.93,100.87,101.96,266509,102.8,102.93,100.87,101.96,266509,0.0,1.0
2021-05-17,103.28,103.41,101.0,101.62,193938,103.28,103.41,101.0,101.62,193938,0.0,1.0
2021-05-18,101.06,103.5,100.99,103.3,190306,101.06,103.5,100.99,103.3,190306,0.0,1.0
2021-05-19,100.67,100.71,97.4,99.04,134770,100.67,100.71,97.4,99.04,134770,0.0,1.0
2021-05-20,100.92,101.2602,99.47,100.47,109655,100.92,101.2602,99.47,100.47,109655,0.0,1.0
2021-05-21,101.34,102.95,100.91,102.32,117168,101.34,102.95,100.91,102.32,117168,0.0,1.0
2021-05-24,102.88,103.23,101.445,101.75,89591,102.88,103.23,101.445,101.75,89591,0.0,1.0
2021-05-25,101.95,103.57,101.94,103.16,177385,101.95,103.57,101.94,103.16,177385,0.0,1.0
2021-05-26,102.04,102.97,101.41,102.29,180292,102.04,102.97,101.41,102.29,180292,0.0,1.0
2021-05-27,104.13,104.68,103.025,103.56,250785,104.13,104.68,103.025,103.56,250785,0.0,1.0
2021-05-28,103.09,104.56,102.62,104.56,207978,103.09,104.56,102.62,104.56,207978,0.0,1.0
2021-06-01,103.9,104.84,102.9,103.91,264519,103.9,104.84,102.9,103.91,264519,0.0,1.0
2021-06-02,99.84,104.19,99.26,104.19,264331,99.84,104.19,99.26,104.19,264331,0.0,1.0
2021-06-03,100.03,100.5,98.17,99.36,142468,100.03,100.5,98.17,99.36,142468,0.0,1.0
2021-06-04,99.84,101.26,99.3,100.77,132817,99.84,101.26,99.3,100.77,132817,0.0,1.0
2021-06-07,97.94,99.72,97.85,99.72,220296,97.94,99.72,97.85,99.72,220296,0.0,1.0
2021-06-08,100.56,100.997,97.5339,98.08,119426,100.56,100.997,97.5339,98.08,119426,0.0,1.0
2021-06-09,100.23,100.9,99.83,100.39,141210,100.23,100.9,99.83,100.39,141210,0.0,1.0
2021-06-10,99.9,100.84,99.25,100.84,197192,99.9,100.84,99.25,100.84,197192,0.0,1.0
2021-06-11,101.46,101.52,100.235,100.3,99571,101.46,101.52,100.235,100.3,99571,0.0,1.0
2021-06-14,101.21,101.73,100.73,101.72,96703,101.21,101.73,100.73,101.72,96703,0.0,1.0
2021-06-15,102.41,103.04,100.62,101.59,173345,102.41,103.04,100.62,101.59,173345,0.0,1.0
2021-06-16,100.97,101.86,100.01,101.86,163663,100.97,101.86,100.01,101.86,163663,0.0,1.0
2021-06-17,97.97,100.68,97.28,100.68,125868,97.97,100.68,97.28,100.68,125868,0.0,1.0
2021-06-18,93.18,96.58,92.97,96.58,472760,93.18,96.58,92.97,96.58,472760,0.0,1.0
2021-06-21,95.98,96.06,93.81,94.44,211456,95.98,96.06,93.81,94.44,211456,0.0,1.0
2021-06-22,97.4,97.57,94.72,96.27,116523,97.4,97.57,94.72,96.27,116523,0.0,1.0
2021-06-23,96.26,97.74,96.11,97.11,205505,96.26,97.74,96.11,97.11,205505,0.0,1.0
2021-06-24,97.74,97.79,95.91,96.94,134496,97.74,97.79,95.91,96.94,134496,0.0,1.0
2021-06-25,98.4,99.23,97.64,97.89,438591,98.4,99.23,97.64,97.89,438591,0.0,1.0
2021-06-28,96.5,98.41,96.16,98.26,253545,96.5,98.41,96.16,98.26,253545,0.0,1.0
2021-06-29,97.09,98.0,96.62,96.62,112869,97.09,98.0,96.62,96.62,112869,0.0,1.0
2021-06-30,96.93,97.445,96.33,96.33,184863,96.93,97.445,96.33,96.33,184863,0.0,1.0
2021-07-01,98.22,99.23,97.5,99.21,233161,98.22,99.23,97.5,99.21,233161,0.0,1.0
2021-07-02,94.57,98.155,93.99,97.51,194622,94.57,98.155,93.99,97.51,194622,0.0,1.0
2021-07-06,93.18,94.98,91.61,94.25,200388,93.18,94.98,91.61,94.25,200388,0.0,1.0
2021-07-07,94.38,95.1,92.46,92.99,230849,94.38,95.1,92.46,92.99,230849,0.0,1.0
2021-07-08,93.37,95.52,92.45,92.71,202841,93.37,95.52,92.45,92.71,202841,0.0,1.0
2021-07-09,96.25,96.62,95.03,95.03,141624,96.25,96.62,95.03,95.03,141624,0.0,1.0
2021-07-12,96.88,97.07,95.24,95.24,127840,96.88,97.07,95.24,95.24,127840,0.0,1.0
2021-07-13,96.52,96.78,95.65,96.25,179549,96.52,96.78,95.65,96.25,179549,0.0,1.0
2021-07-14,97.12,98.24,96.73,97.3,170706,97.12,98.24,96.73,97.3,170706,0.0,1.0
2021-07-15,96.19,97.55,95.93,96.48,136102,96.19,97.55,95.93,96.48,136102,0.0,1.0
2021-07-16,95.06,97.27,94.96,97.22,145150,95.06,97.27,94.96,97.22,145150,0.0,1.0
2021-07-19,93.36,95.16,92.81,92.94,213111,93.36,95.16,92.81,92.94,213111,0.0,1.0
2021-07-20,96.79,97.72,93.37,93.37,294034,96.79,97.72,93.37,93.37,294034,0.0,1.0
2021-07-21,97.57,98.904,96.96,97.8,168117,97.57,98.904,96.96,97.8,168117,0.0,1.0
2021-07-22,95.51,97.647,95.42,96.92,164719,95.51,97.647,95.42,96.92,164719,0.0,1.0
2021-07-23,97.24,97.86,96.43,96.81,156469,97.24,97.86,96.43,96.81,156469,0.0,1.0
2021-07-26,97.56,98.2,96.93,97.87,151062,97.56,98.2,96.93,97.87,151062,0.0,1.0
2021-07-27,97.2,98.08,96.47,96.47,198953,97.2,98.08,96.47,96.47,198953,0.0,1.0
2021-07-28,97.44,98.74,96.03,98.0,312320,97.44,98.74,96.03,98.0,312320,0.0,1.0
2021-07-29,101.27,102.73,97.68,98.03,171562,101.27,102.73,97.68,98.03,171562,0.0,1.0
2021-07-30,101.13,101.6,99.728,100.77,197138,101.13,101.6,99.728,100.77,197138,0.0,1.0
2021-08-02,100.67,103.4574,100.56,101.42,185731,100.67,103.4574,100.56,101.42,185731,0.0,1.0
2021-08-03,102.69,103.12,99.64,100.98,242372,102.69,103.12,99.64,100.98,242372,0.0,1.0
2021-08-04,99.53,102.64,99.39,100.9,223285,99.53,102.64,99.39,100.9,223285,0.0,1.0
2021-08-05,102.88,103.14,100.2,100.24,143535,102.88,103.14,100.2,100.24,143535,0.0,1.0
2021-08-06,104.24,104.36,102.52,103.04,168901,104.24,104.36,102.52,103.04,168901,0.0,1.0
2021-08-09,102.4,104.25,102.28,104.23,177699,102.4,104.25,102.28,104.23,177699,0.0,1.0
2021-08-10,104.49,104.6,101.61,102.0,151000,104.49,104.6,101.61,102.0,151000,0.0,1.0
2021-08-11,106.94,107.0,103.94,104.09,221730,106.94,107.0,103.94,104.09,221730,0.0,1.0
2021-08-12,106.93,108.2,106.53,107.0,203649,106.93,108.2,106.53,107.0,203649,0.0,1.0
2021-08-13,106.31,106.89,105.71,106.71,105906,106.31,106.89,105.71,106.71,105906,0.0,1.0
2021-08-16,107.04,107.64,104.42,105.75,173009,107.04,107.64,104.42,105.75,173009,0.0,1.0
2021-08-17,104.99,106.72,104.28,106.39,176896,104.99,106.72,104.28,106.39,176896,0.0,1.0
2021-08-18,103.05,105.74,102.89,104.5,166453,103.05,105.74,102.89,104.5,166453,0.0,1.0
2021-08-19,102.73,103.27,101.65,101.65,194870,102.73,103.27,101.65,101.65,194870,0.0,1.0
2021-08-20,105.54,105.62,102.02,102.38,298331,105.54,105.62,102.02,102.38,298331,0.0,1.0
2021-08-23,107.16,107.74,104.87,105.0,243516,107.16,107.74,104.87,105.0,243516,0.0,1.0
2021-08-24,108.43,109.08,107.72,108.08,192754,108.43,109.08,107.72,108.08,192754,0.0,1.0
2021-08-25,110.6,111.83,108.27,108.36,221892,110.6,111.83,108.27,108.36,221892,0.0,1.0
2021-08-26,109.9,111.39,109.61,110.71,196904,109.9,111.39,109.61,110.71,196904,0.0,1.0
2021-08-27,113.33,114.22,110.07,110.07,215677,113.33,114.22,110.07,110.07,215677,0.0,1.0
2021-08-30,112.4,113.53,112.24,113.53,161731,112.4,113.53,112.24,113.53,161731,0.0,1.0
2021-08-31,112.19,113.25,111.39,111.97,248138,112.19,113.25,111.39,111.97,248138,0.0,1.0
2021-09-01,112.78,113.66,110.87,112.66,170499,112.78,113.66,110.87,112.66,170499,0.0,1.0
2021-09-02,113.84,114.45,112.59,113.55,191157,113.84,114.45,112.59,113.55,191157,0.0,1.0
2021-09-03,113.04,113.88,112.86,113.24,150085,113.04,113.88,112.86,113.24,150085,0.0,1.0
2021-09-07,112.0,113.485,111.03,112.54,211499,112.0,113.485,111.03,112.54,211499,0.0,1.0
2021-09-08,112.73,112.87,111.61,111.99,169584,112.73,112.87,111.61,111.99,169584,0.0,1.0
2021-09-09,112.55,114.24,112.17,112.78,210258,112.55,114.24,112.17,112.78,210258,0.0,1.0
2021-09-10,112.05,113.7808,111.575,113.49,186531,112.05,113.7808,111.575,113.49,186531,0.0,1.0
2021-09-13,112.74,113.04,111.66,113.04,151276,112.74,113.04,111.66,113.04,151276,0.0,1.0
2021-09-14,110.9,112.98,110.62,112.93,221620,110.9,112.98,110.62,112.93,221620,0.0,1.0
2021-09-15,111.84,112.53,111.235,111.5,293426,111.84,112.53,111.235,111.5,293426,0.0,1.0
2021-09-16,110.73,112.325,109.36,112.16,274845,110.73,112.325,109.36,112.16,274845,0.0,1.0
2021-09-17,110.18,110.94,108.78,110.94,696296,110.18,110.94,108.78,110.94,696296,0.0,1.0
2021-09-20,111.19,111.35,105.54,107.32,478653,111.19,111.35,105.54,107.32,478653,0.0,1.0
2021-09-21,110.98,112.16,110.495,112.16,315834,110.98,112.16,110.495,112.16,315834,0.0,1.0
2021-09-22,113.26,113.97,110.86,112.24,238825,113.26,113.97,110.86,112.24,238825,0.0,1.0
2021-09-23,116.04,116.91,113.82,113.82,214132,116.04,116.91,113.82,113.82,214132,0.0,1.0
2021-09-24,115.57,116.67,115.365,115.44,155030,115.57,116.67,115.365,115.44,155030,0.0,1.0
2021-09-27,117.35,118.26,115.7,115.79,249031,117.35,118.26,115.7,115.79,249031,0.0,1.0
2021-09-28,116.19,117.64,115.335,117.36,218927,116.19,117.64,115.335,117.36,218927,0.0,1.0
2021-09-29,115.28,116.96,115.04,116.34,149881,115.28,116.96,115.04,116.34,149881,0.0,1.0
2021-09-30,113.14,116.62,113.11,116.33,148748,113.14,116.62,113.11,116.33,148748,0.0,1.0
2021-10-01,116.0,116.71,113.13,113.7,153663,116.0,116.71,113.13,113.7,153663,0.0,1.0
2021-10-04,115.79,116.75,114.96,115.75,189180,115.79,116.75,114.96,115.75,189180,0.0,1.0
2021-10-05,116.98,118.4,115.88,116.46,191589,116.98,118.4,115.88,116.46,191589,0.0,1.0
2021-10-06,117.91,117.97,114.34,115.62,160152,117.91,117.97,114.34,115.62,160152,0.0,1.0
2021-10-07,122.41,122.47,117.99,118.0,286739,122.41,122.47,117.99,118.0,286739,0.0,1.0
2021-10-08,123.35,125.35,122.1113,122.13,219673,123.35,125.35,122.1113,122.13,219673,0.0,1.0
2021-10-11,120.64,124.09,120.56,123.21,208161,120.64,124.09,120.56,123.21,208161,0.0,1.0
2021-10-12,119.79,121.91,119.36,120.78,222253,119.79,121.91,119.36,120.78,222253,0.0,1.0
2021-10-13,117.68,119.74,117.02,119.68,198547,117.68,119.74,117.02,119.68,198547,0.0,1.0
2021-10-14,118.55,120.86,117.79,119.13,261610,118.55,120.86,117.79,119.13,261610,0.0,1.0
2021-10-15,118.7,120.98,118.68,120.36,260709,118.7,120.98,118.68,120.36,260709,0.0,1.0
2021-10-18,118.55,119.2,118.05,118.36,145559,118.55,119.2,118.05,118.36,145559,0.0,1.0
2021-10-19,118.39,119.64,117.58,118.79,163884,118.39,119.64,117.58,118.79,163884,0.0,1.0
2021-10-20,117.85,118.87,116.5,118.06,175214,117.85,118.87,116.5,118.06,175214,0.0,1.0
2021-10-21,117.18,118.3,116.69,117.49,230765,117.18,118.3,116.69,117.49,230765,0.0,1.0
2021-10-22,118.61,118.97,117.6414,117.69,161566,118.61,118.97,117.6414,117.69,161566,0.0,1.0
2021-10-25,117.62,119.79,117.42,118.0,370119,117.62,119.79,117.42,118.0,370119,0.0,1.0
2021-10-26,116.55,118.3375,116.5,117.91,188025,116.55,118.3375,116.5,117.91,188025,0.0,1.0
2021-10-27,114.8,117.74,114.8,116.34,216619,114.8,117.74,114.8,116.34,216619,0.0,1.0
2021-10-28,117.65,123.39,116.97,120.0,308406,117.65,123.39,116.97,120.0,308406,0.0,1.0
2021-10-29,119.66,120.33,116.83,116.84,365645,119.66,120.33,116.83,116.84,365645,0.0,1.0
2021-11-01,121.34,121.77,118.99,118.99,300862,121.34,121.77,118.99,118.99,300862,0.0,1.0
2021-11-02,122.3,123.58,121.46,121.74,168983,122.3,123.58,121.46,121.74,168983,0.0,1.0
2021-11-03,122.28,123.62,121.62,121.95,211932,122.28,123.62,121.62,121.95,211932,0.0,1.0
2021-11-04,124.9,125.27,122.56,122.56,242616,124.9,125.27,122.56,122.56,242616,0.0,1.0
2021-11-05,127.75,128.22,126.2,126.83,346952,127.75,128.22,126.2,126.83,346952,0.0,1.0
2021-11-08,128.38,129.19,127.32,128.49,265083,128.38,129.19,127.32,128.49,265083,0.0,1.0
2021-11-09,127.46,128.9308,127.425,128.19,204442,127.46,128.9308,127.425,128.19,204442,0.0,1.0
2021-11-10,125.68,128.0,125.0,127.6,156762,125.68,128.0,125.0,127.6,156762,0.0,1.0
2021-11-11,128.22,129.36,125.66,125.66,240112,128.22,129.36,125.66,125.66,240112,0.0,1.0
2021-11-12,127.02,128.5,126.66,128.5,205153,127.02,128.5,126.66,128.5,205153,0.0,1.0
2021-11-15,126.8,127.54,125.5,127.54,169277,126.8,127.54,125.5,127.54,169277,0.0,1.0
2021-11-16,126.51,127.42,125.486,126.06,226456,126.51,127.42,125.486,126.06,226456,0.0,1.0
2021-11-17,124.86,126.52,124.4,126.26,183836,124.86,126.52,124.4,126.26,183836,0.0,1.0
2021-11-18,126.09,126.38,123.58,125.0,205053,126.09,126.38,123.58,125.0,205053,0.0,1.0
2021-11-19,125.57,126.305,125.05,125.34,183898,125.57,126.305,125.05,125.34,183898,0.0,1.0
2021-11-22,126.98,128.33,125.03,126.45,205453,126.98,128.33,125.03,126.45,205453,0.0,1.0
2021-11-23,130.46,131.0,126.49,127.09,300751,130.46,131.0,126.49,127.09,300751,0.0,1.0
2021-11-24,129.37,130.51,128.325,129.29,136429,129.37,130.51,128.325,129.29,136429,0.0,1.0
2021-11-26,121.76,127.0595,121.09,125.19,214509,121.76,127.0595,121.09,125.19,214509,0.0,1.0
2021-11-29,123.3,124.1,121.13,123.77,211557,123.3,124.1,121.13,123.77,211557,0.0,1.0
2021-11-30,121.68,122.98,121.17,122.13,302122,121.68,122.98,121.17,122.13,302122,0.0,1.0
2021-12-01,118.37,124.29,118.17,124.29,250555,118.37,124.29,118.17,124.29,250555,0.0,1.0
2021-12-02,123.18,123.99,118.475,119.18,175172,123.18,123.99,118.475,119.18,175172,0.0,1.0
2021-12-03,121.78,123.73,119.385,123.73,249641,121.78,123.73,119.385,123.73,249641,0.0,1.0
2021-12-06,124.52,125.27,122.4,124.01,171797,124.52,125.27,122.4,124.01,171797,0.0,1.0
2021-12-07,127.04,127.445,125.78,125.88,192677,127.04,127.445,125.78,125.88,192677,0.0,1.0
2021-12-08,128.41,128.75,126.15,127.6,215841,128.41,128.75,126.15,127.6,215841,0.0,1.0
2021-12-09,127.51,128.72,127.13,127.13,172791,127.51,128.72,127.13,127.13,172791,0.0,1.0
2021-12-10,126.64,128.35,126.01,127.81,218779,126.64,128.35,126.01,127.81,218779,0.0,1.0
2021-12-13,125.02,126.18,124.7,125.46,153139,125.02,126.18,124.7,125.46,153139,0.0,1.0
2021-12-14,122.27,125.89,121.73,124.74,246508,122.27,125.89,121.73,124.74,246508,0.0,1.0
2021-12-15,122.98,123.235,120.625,122.32,229014,122.98,123.235,120.625,122.32,229014,0.0,1.0
2021-12-16,119.59,124.0,119.06,124.0,254988,119.59,124.0,119.06,124.0,254988,0.0,1.0
2021-12-17,119.18,120.27,117.21,118.37,781713,119.18,120.27,117.21,118.37,781713,0.0,1.0
2021-12-20,115.91,117.44,114.195,117.44,228979,115.91,117.44,114.195,117.44,228979,0.0,1.0
2021-12-21,119.98,120.05,117.19,117.22,245579,119.98,120.05,117.19,117.22,245579,0.0,1.0
2021-12-22,119.77,120.39,118.73,119.62,198704,119.77,120.39,118.73,119.62,198704,0.0,1.0
2021-12-23,120.9,121.73,119.69,120.51,184169,120.9,121.73,119.69,120.51,184169,0.0,1.0
2021-12-27,124.19,124.28,121.33,121.46,111433,124.19,124.28,121.33,121.46,111433,0.0,1.0
2021-12-28,124.15,125.6,123.31,123.65,127522,124.15,125.6,123.31,123.65,127522,0.0,1.0
2021-12-29,124.46,125.6,123.77,124.66,82316,124.46,125.6,123.77,124.66,82316,0.0,1.0
2021-12-30,123.39,125.14,123.18,124.77,102025,123.39,125.14,123.18,124.77,102025,0.0,1.0
2021-12-31,123.4,124.165,123.0,123.0,83279,123.4,124.165,123.0,123.0,83279,0.0,1.0
2022-01-03,124.06,124.68,122.4,123.69,144480,124.06,124.68,122.4,123.69,144480,0.0,1.0
2022-01-04,131.26,131.58,126.735,127.08,261626,131.26,131.58,126.735,127.08,261626,0.0,1.0
2022-01-05,126.15,131.89,126.03,130.78,214081,126.15,131.89,126.03,130.78,214081,0.0,1.0
2022-01-06,124.25,127.66,124.05,126.585,196805,124.25,127.66,124.05,126.585,196805,0.0,1.0
2022-01-07,119.52,124.325,119.34,123.85,174329,119.52,124.325,119.34,123.85,174329,0.0,1.0
2022-01-10,119.04,119.1,116.46,118.08,170199,119.04,119.1,116.46,118.08,170199,0.0,1.0
2022-01-11,120.81,121.47,118.085,120.83,165024,120.81,121.47,118.085,120.83,165024,0.0,1.0
2022-01-12,118.36,122.11,118.1,121.4,208855,118.36,122.11,118.1,121.4,208855,0.0,1.0
2022-01-13,118.23,121.155,117.64,119.36,201326,118.23,121.155,117.64,119.36,201326,0.0,1.0
2022-01-14,118.45,119.15,116.7,117.29,194226,118.45,119.15,116.7,117.29,194226,0.0,1.0
2022-01-18,114.78,116.91,113.65,116.47,234588,114.78,116.91,113.65,116.47,234588,0.0,1.0
2022-01-19,114.82,115.49,113.5373,115.01,253913,114.82,115.49,113.5373,115.01,253913,0.0,1.0
2022-01-20,113.82,116.82,113.53,114.83,236565,113.82,116.82,113.53,114.83,236565,0.0,1.0
2022-01-21,113.35,116.47,112.67,113.49,332053,113.35,116.47,112.67,113.49,332053,0.0,1.0
2022-01-24,116.54,117.48,110.42,111.1,257431,116.54,117.48,110.42,111.1,257431,0.0,1.0
2022-01-25,113.21,115.35,111.7,114.75,269739,113.21,115.35,111.7,114.75,269739,0.0,1.0
2022-01-26,112.32,116.86,111.15,113.92,254647,112.32,116.86,111.15,113.92,254647,0.0,1.0
2022-01-27,111.77,114.69,111.0,113.42,216694,111.77,114.69,111.0,113.42,216694,0.0,1.0
2022-01-28,111.85,112.38,108.43,112.38,329654,111.85,112.38,108.43,112.38,329654,0.0,1.0
2022-01-31,114.87,114.88,110.305,110.77,379105,114.87,114.88,110.305,110.77,379105,0.0,1.0
2022-02-01,115.69,116.12,112.46,114.59,272140,115.69,116.12,112.46,114.59,272140,0.0,1.0
2022-02-02,115.47,116.0,113.52,115.12,280434,115.47,116.0,113.52,115.12,280434,0.0,1.0
2022-02-03,114.44,115.89,113.6,114.33,228685,114.44,115.89,113.6,114.33,228685,0.0,1.0
2022-02-04,114.29,115.28,111.76,113.34,163679,114.29,115.28,111.76,113.34,163679,0.0,1.0
2022-02-07,112.37,113.55,111.68,113.4,186428,112.37,113.55,111.68,113.4,186428,0.0,1.0
2022-02-08,115.9,116.47,112.03,112.03,176138,115.9,116.47,112.03,112.03,176138,0.0,1.0
2022-02-09,117.62,118.5,116.655,116.75,181203,117.62,118.5,116.655,116.75,181203,0.0,1.0
2022-02-10,111.94,117.42,111.71,114.76,351857,111.94,117.42,111.71,114.76,351857,0.0,1.0
2022-02-11,108.18,112.55,107.61,112.55,248755,108.18,112.55,107.61,112.55,248755,0.0,1.0
2022-02-14,109.47,110.31,108.66,108.89,279167,109.47,110.31,108.66,108.89,279167,0.0,1.0
2022-02-15,111.75,112.19,110.38,110.75,136442,111.75,112.19,110.38,110.75,136442,0.0,1.0
2022-02-16,110.93,111.51,109.94,111.33,228094,110.93,111.51,109.94,111.33,228094,0.0,1.0
2022-02-17,107.55,110.0,107.44,110.0,170384,107.55,110.0,107.44,110.0,170384,0.0,1.0
2022-02-18,107.38,108.79,106.79,107.33,184773,107.38,108.79,106.79,107.33,184773,0.0,1.0
2022-02-22,104.92,108.18,104.52,107.37,244908,104.92,108.18,104.52,107.37,244908,0.0,1.0
2022-02-23,104.35,106.22,104.26,106.03,244205,104.35,106.22,104.26,106.03,244205,0.0,1.0
2022-02-24,107.35,107.49,101.77,101.94,293758,107.35,107.49,101.77,101.94,293758,0.0,1.0
2022-02-25,111.26,111.29,107.74,108.16,211074,111.26,111.29,107.74,108.16,211074,0.0,1.0
2022-02-28,110.79,111.73,109.18,109.18,249475,110.79,111.73,109.18,109.18,249475,0.0,1.0
2022-03-01,107.09,110.995,106.46,110.37,273006,107.09,110.995,106.46,110.37,273006,0.0,1.0
2022-03-02,109.95,111.22,107.88,108.47,158384,109.95,111.22,107.88,108.47,158384,0.0,1.0
2022-03-03,108.49,111.05,107.88,110.8,122102,108.49,111.05,107.88,110.8,122102,0.0,1.0
2022-03-04,108.33,108.6423,106.15,106.86,195657,108.33,108.6423,106.15,106.86,195657,0.0,1.0
2022-03-07,101.68,108.2,101.46,108.2,242157,101.68,108.2,101.46,108.2,242157,0.0,1.0
2022-03-08,100.75,102.57,98.9,101.86,287852,100.75,102.57,98.9,101.86,287852,0.0,1.0
2022-03-09,104.04,105.43,103.71,103.97,254432,104.04,105.43,103.71,103.97,254432,0.0,1.0
2022-03-10,103.42,103.88,100.66,101.87,196856,103.42,103.88,100.66,101.87,196856,0.0,1.0
2022-03-11,105.66,106.255,104.55,104.93,199135,105.66,106.255,104.55,104.93,199135,0.0,1.0
2022-03-14,108.0,108.975,105.12,106.14,151187,108.0,108.975,105.12,106.14,151187,0.0,1.0
2022-03-15,110.41,111.31,108.7,108.95,301704,110.41,111.31,108.7,108.95,301704,0.0,1.0
2022-03-16,113.24,113.57,110.47,111.46,201939,113.24,113.57,110.47,111.46,201939,0.0,1.0
2022-03-17,114.57,114.67,111.93,111.93,135503,114.57,114.67,111.93,111.93,135503,0.0,1.0
2022-03-18,117.45,118.44,113.08,114.79,447879,117.45,118.44,113.08,114.79,447879,0.0,1.0
2022-03-21,115.33,117.52,114.3,116.34,182984,115.33,117.52,114.3,116.34,182984,0.0,1.0
2022-03-22,116.17,117.33,114.62,115.85,156445,116.17,117.33,114.62,115.85,156445,0.0,1.0
2022-03-23,114.76,115.47,113.6,114.84,169376,114.76,115.47,113.6,114.84,169376,0.0,1.0
2022-03-24,115.68,115.73,114.08,115.44,139037,115.68,115.73,114.08,115.44,139037,0.0,1.0
2022-03-25,116.03,117.0,115.45,116.08,139069,116.03,117.0,115.45,116.08,139069,0.0,1.0
2022-03-28,114.93,115.6,113.95,115.05,138698,114.93,115.6,113.95,115.05,138698,0.0,1.0
2022-03-29,119.01,120.22,117.09,117.09,206597,119.01,120.22,117.09,117.09,206597,0.0,1.0
2022-03-30,116.86,119.42,116.54,118.36,117824,116.86,119.42,116.54,118.36,117824,0.0,1.0
2022-03-31,116.71,117.74,116.15,116.23,201170,116.71,117.74,116.15,116.23,201170,0.0,1.0
2022-04-01,118.01,118.6,116.95,117.21,222861,118.01,118.6,116.95,117.21,222861,0.0,1.0
2022-04-04,116.67,118.5,116.13,118.06,154669,116.67,118.5,116.13,118.06,154669,0.0,1.0
2022-04-05,114.1,116.5407,113.97,116.49,139484,114.1,116.5407,113.97,116.49,139484,0.0,1.0
2022-04-06,112.48,113.51,111.98,113.51,166231,112.48,113.51,111.98,113.51,166231,0.0,1.0
2022-04-07,113.21,113.73,111.75,111.75,143065,113.21,113.73,111.75,111.75,143065,0.0,1.0
2022-04-08,112.98,114.88,112.57,112.88,152947,112.98,114.88,112.57,112.88,152947,0.0,1.0
2022-04-11,111.37,114.06,111.05,112.33,166068,111.37,114.06,111.05,112.33,166068,0.0,1.0
2022-04-12,112.67,114.455,112.02,112.02,166610,112.67,114.455,112.02,112.02,166610,0.0,1.0
2022-04-13,114.79,115.19,112.7,112.71,99021,114.79,115.19,112.7,112.71,99021,0.0,1.0
2022-04-14,115.73,116.1,114.595,115.2,188657,115.73,116.1,114.595,115.2,188657,0.0,1.0
2022-04-18,115.48,116.62,114.48,115.2,168036,115.48,116.62,114.48,115.2,168036,0.0,1.0
2022-04-19,120.19,120.25,115.95,115.95,135509,120.19,120.25,115.95,115.95,135509,0.0,1.0
2022-04-20,122.34,123.79,119.87,120.33,188189,122.34,123.79,119.87,120.33,188189,0.0,1.0
2022-04-21,120.15,124.35,119.51,123.44,168286,120.15,124.35,119.51,123.44,168286,0.0,1.0
2022-04-22,116.27,119.965,116.08,119.45,122162,116.27,119.965,116.08,119.45,122162,0.0,1.0
2022-04-25,116.12,116.22,112.8,115.9,193314,116.12,116.22,112.8,115.9,193314,0.0,1.0
2022-04-26,113.63,115.78,113.44,115.33,156213,113.63,115.78,113.44,115.33,156213,0.0,1.0
2022-04-27,110.78,114.19,109.865,113.23,277761,110.78,114.19,109.865,113.23,277761,0.0,1.0
2022-04-28,116.99,118.56,114.183,115.82,258670,116.99,118.56,114.183,115.82,258670,0.0,1.0
2022-04-29,113.45,116.69,113.04,115.23,237194,113.45,116.69,113.04,115.23,237194,0.0,1.0
2022-05-02,113.23,113.63,109.685,112.84,306743,113.23,113.63,109.685,112.84,306743,0.0,1.0
2022-05-03,115.45,116.49,112.71,112.79,252700,115.45,116.49,112.71,112.79,252700,0.0,1.0
2022-05-04,118.65,119.21,114.42,115.77,213484,118.65,119.21,114.42,115.77,213484,0.0,1.0
2022-05-05,115.41,117.0,113.85,116.78,212730,115.41,117.0,113.85,116.78,212730,0.0,1.0
2022-05-06,113.81,115.955,112.07,114.66,220012,113.81,115.955,112.07,114.66,220012,0.0,1.0
2022-05-09,110.28,113.5,109.7,111.9,290765,110.28,113.5,109.7,111.9,290765,0.0,1.0
2022-05-10,110.15,112.185,109.0862,111.62,213912,110.15,112.185,109.0862,111.62,213912,0.0,1.0
2022-05-11,106.74,111.24,106.675,110.72,191829,106.74,111.24,106.675,110.72,191829,0.0,1.0
2022-05-12,101.14,105.64,99.39,104.74,451805,101.14,105.64,99.39,104.74,451805,0.0,1.0
2022-05-13,104.64,105.895,102.26,102.7,532660,104.64,105.895,102.26,102.7,532660,0.0,1.0
2022-05-16,102.16,105.23,101.79,103.75,231429,102.16,105.23,101.79,103.75,231429,0.0,1.0
2022-05-17,106.37,106.84,103.48,104.59,229589,106.37,106.84,103.48,104.59,229589,0.0,1.0
2022-05-18,100.47,106.16,100.39,105.27,227519,100.47,106.16,100.39,105.27,227519,0.0,1.0
2022-05-19,98.28,100.26,97.08,98.99,349458,98.28,100.26,97.08,98.99,349458,0.0,1.0
2022-05-20,97.96,99.98,95.33,99.2,241279,97.96,99.98,95.33,99.2,241279,0.0,1.0
2022-05-23,98.49,99.53,97.195,98.95,221797,98.49,99.53,97.195,98.95,221797,0.0,1.0
2022-05-24,100.48,101.02,96.03,97.46,278959,100.48,101.02,96.03,97.46,278959,0.0,1.0
2022-05-25,94.0,97.175,90.96,95.74,684450,94.0,97.175,90.96,95.74,684450,0.0,1.0
2022-05-26,93.25,94.08,91.13,91.13,447869,93.25,94.08,91.13,91.13,447869,0.0,1.0
2022-05-27,95.62,96.09,94.5,94.5,263250,95.62,96.09,94.5,94.5,263250,0.0,1.0
2022-05-31,95.23,96.43,93.3101,94.95,341505,95.23,96.43,93.3101,94.95,341505,0.0,1.0
2022-06-01,92.74,96.13,92.06,95.58,239167,92.74,96.13,92.06,95.58,239167,0.0,1.0
2022-06-02,97.46,97.48,92.46,94.2,369750,97.46,97.48,92.46,94.2,369750,0.0,1.0
2022-06-03,95.66,96.7176,94.44,95.76,304578,95.66,96.7176,94.44,95.76,304578,0.0,1.0
2022-06-06,96.18,96.99,95.54,96.99,337873,96.18,96.99,95.54,96.99,337873,0.0,1.0
2022-06-07,98.14,98.44,94.31,94.57,257201,98.14,98.44,94.31,94.57,257201,0.0,1.0
2022-06-08,96.49,98.959,96.22,98.03,258616,96.49,98.959,96.22,98.03,258616,0.0,1.0
2022-06-09,93.4,96.59,93.31,95.92,302810,93.4,96.59,93.31,95.92,302810,0.0,1.0
2022-06-10,89.32,92.01,88.74,91.7,324280,89.32,92.01,88.74,91.7,324280,0.0,1.0
2022-06-13,85.68,87.6505,84.905,86.73,294701,85.68,87.6505,84.905,86.73,294701,0.0,1.0
2022-06-14,83.2,85.3034,82.56,84.61,435451,83.2,85.3034,82.56,84.61,435451,0.0,1.0
2022-06-15,84.32,85.51,83.565,84.52,447914,84.32,85.51,83.565,84.52,447914,0.0,1.0
2022-06-16,79.79,82.0,78.8,81.98,447292,79.79,82.0,78.8,81.98,447292,0.0,1.0
2022-06-17,79.47,81.33,78.255,80.18,772918,79.47,81.33,78.255,80.18,772918,0.0,1.0
2022-06-21,81.59,82.155,78.95,81.45,433492,81.59,82.155,78.95,81.45,433492,0.0,1.0
2022-06-22,82.49,83.05,80.84,80.84,419639,82.49,83.05,80.84,80.84,419639,0.0,1.0
2022-06-23,82.56,82.8,80.88,82.34,313576,82.56,82.8,80.88,82.34,313576,0.0,1.0
2022-06-24,87.5,87.52,83.52,83.52,761761,87.5,87.52,83.52,83.52,761761,0.0,1.0
2022-06-27,87.51,88.49,85.87,88.05,239478,87.51,88.49,85.87,88.05,239478,0.0,1.0
2022-06-28,87.17,89.05,86.79,88.26,388375,87.17,89.05,86.79,88.26,388375,0.0,1.0
2022-06-29,87.94,88.715,85.98,87.3,286541,87.94,88.715,85.98,87.3,286541,0.0,1.0
2022-06-30,90.25,90.7,86.38,86.64,422670,90.25,90.7,86.38,86.64,422670,0.0,1.0
2022-07-01,89.49,91.39,88.455,89.56,278629,89.49,91.39,88.455,89.56,278629,0.0,1.0
2022-07-05,89.64,89.7801,86.13,87.35,288814,89.64,89.7801,86.13,87.35,288814,0.0,1.0
2022-07-06,90.86,91.345,88.64,89.54,188891,90.86,91.345,88.64,89.54,188891,0.0,1.0
2022-07-07,94.2,94.24,91.46,91.46,230313,94.2,94.24,91.46,91.46,230313,0.0,1.0
2022-07-08,92.88,94.48,92.325,93.7,220977,92.88,94.48,92.325,93.7,220977,0.0,1.0
2022-07-11,91.09,92.2,90.895,91.72,179618,91.09,92.2,90.895,91.72,179618,0.0,1.0
2022-07-12,91.42,93.17,91.065,91.08,247603,91.42,93.17,91.065,91.08,247603,0.0,1.0
2022-07-13,91.71,91.91,89.74,89.74,269349,91.71,91.91,89.74,89.74,269349,0.0,1.0
2022-07-14,90.22,91.01,89.32,89.56,201699,90.22,91.01,89.32,89.56,201699,0.0,1.0
2022-07-15,91.68,92.215,90.19,92.15,328304,91.68,92.215,90.19,92.15,328304,0.0,1.0
2022-07-18,90.79,93.94,90.62,92.98,174108,90.79,93.94,90.62,92.98,174108,0.0,1.0
2022-07-19,93.51,94.08,92.19,92.51,181568,93.51,94.08,92.19,92.51,181568,0.0,1.0
2022-07-20,96.07,96.36,93.29,93.53,208864,96.07,96.36,93.29,93.53,208864,0.0,1.0
2022-07-21,98.07,98.08,94.88,94.96,194168,98.07,98.08,94.88,94.96,194168,0.0,1.0
2022-07-22,95.53,98.045,94.857,97.66,227509,95.53,98.045,94.857,97.66,227509,0.0,1.0
2022-07-25,96.8,96.9,94.935,95.76,228017,96.8,96.9,94.935,95.76,228017,0.0,1.0
2022-07-26,95.51,96.55,94.9947,96.2,180532,95.51,96.55,94.9947,96.2,180532,0.0,1.0
2022-07-27,97.15,97.22,95.24,96.18,246433,97.15,97.22,95.24,96.18,246433,0.0,1.0
2022-07-28,102.18,103.34,97.883,98.44,298043,102.18,103.34,97.883,98.44,298043,0.0,1.0
2022-07-29,103.76,104.515,102.11,102.11,236572,103.76,104.515,102.11,102.11,236572,0.0,1.0
2022-08-01,104.82,106.0,102.08,102.11,223190,104.82,106.0,102.08,102.11,223190,0.0,1.0
2022-08-02,100.76,103.87,100.71,103.87,173730,100.76,103.87,100.71,103.87,173730,0.0,1.0
2022-08-03,103.55,103.75,101.09,101.09,185965,103.55,103.75,101.09,101.09,185965,0.0,1.0
2022-08-04,102.47,104.24,102.0,103.55,146752,102.47,104.24,102.0,103.55,146752,0.0,1.0
2022-08-05,102.74,103.2,100.8,100.8,141438,102.74,103.2,100.8,100.8,141438,0.0,1.0
2022-08-08,103.07,104.91,101.91,104.75,210970,103.07,104.91,101.91,104.75,210970,0.0,1.0
2022-08-09,102.7,103.13,101.47,103.0,255111,102.7,103.13,101.47,103.0,255111,0.0,1.0
2022-08-10,104.48,105.85,104.2,104.8,153705,104.48,105.85,104.2,104.8,153705,0.0,1.0
2022-08-11,103.57,105.63,103.51,104.92,223174,103.57,105.63,103.51,104.92,223174,0.0,1.0
2022-08-12,106.68,106.68,103.48,104.42,219962,106.68,106.68,103.48,104.42,219962,0.0,1.0
2022-08-15,106.5,106.88,105.08,105.34,195013,106.5,106.88,105.08,105.34,195013,0.0,1.0
2022-08-16,106.28,106.56,104.85,105.38,216744,106.28,106.56,104.85,105.38,216744,0.0,1.0
2022-08-17,104.71,105.285,103.93,105.07,128143,104.71,105.285,103.93,105.07,128143,0.0,1.0
2022-08-18,105.04,105.525,103.86,105.35,232681,105.04,105.525,103.86,105.35,232681,0.0,1.0
2022-08-19,104.92,105.14,103.15,104.42,196928,104.92,105.14,103.15,104.42,196928,0.0,1.0
2022-08-22,102.6,103.75,101.48,103.75,188044,102.6,103.75,101.48,103.75,188044,0.0,1.0
2022-08-23,101.3,103.12,100.64,102.1,141186,101.3,103.12,100.64,102.1,141186,0.0,1.0
2022-08-24,101.71,102.66,101.12,101.54,157022,101.71,102.66,101.12,101.54,157022,0.0,1.0
2022-08-25,103.88,103.97,101.765,101.82,122787,103.88,103.97,101.765,101.82,122787,0.0,1.0
2022-08-26,99.73,104.43,99.69,103.87,139009,99.73,104.43,99.69,103.87,139009,0.0,1.0
2022-08-29,98.62,100.31,97.94,98.78,138285,98.62,100.31,97.94,98.78,138285,0.0,1.0
2022-08-30,97.25,99.58,96.96,99.34,116597,97.25,99.58,96.96,99.34,116597,0.0,1.0
2022-08-31,96.7,98.815,95.99,97.51,199692,96.7,98.815,95.99,97.51,199692,0.0,1.0
2022-09-01,96.56,96.65,94.72,96.22,161446,96.56,96.65,94.72,96.22,161446,0.0,1.0
2022-09-02,94.71,97.72,94.22,97.47,170332,94.71,97.72,94.22,97.47,170332,0.0,1.0
2022-09-06,95.46,95.57,93.36,95.26,182656,95.46,95.57,93.36,95.26,182656,0.0,1.0
2022-09-07,97.03,97.3,93.64,95.58,255453,97.03,97.3,93.64,95.58,255453,0.0,1.0
2022-09-08,96.16,96.3152,94.33,95.64,174013,96.16,96.3152,94.33,95.64,174013,0.0,1.0
2022-09-09,97.57,97.99,96.755,96.77,173385,97.57,97.99,96.755,96.77,173385,0.0,1.0
2022-09-12,99.07,99.21,98.0999,98.57,147198,99.07,99.21,98.0999,98.57,147198,0.0,1.0
2022-09-13,93.73,96.64,93.355,96.26,199842,93.73,96.64,93.355,96.26,199842,0.0,1.0
2022-09-14,93.37,93.85,92.05,93.51,179494,93.37,93.85,92.05,93.51,179494,0.0,1.0
2022-09-15,92.62,94.02,92.07,92.42,285563,92.62,94.02,92.07,92.42,285563,0.0,1.0
2022-09-16,92.02,92.15,90.545,91.7,712641,92.02,92.15,90.545,91.7,712641,0.0,1.0
2022-09-19,94.84,95.06,91.27,91.27,286380,94.84,95.06,91.27,91.27,286380,0.0,1.0
2022-09-20,93.33,93.85,92.37,93.85,159693,93.33,93.85,92.37,93.85,159693,0.0,1.0
2022-09-21,93.14,96.33,93.1,94.55,220927,93.14,96.33,93.1,94.55,220927,0.0,1.0
2022-09-22,90.51,92.37,90.18,92.37,141424,90.51,92.37,90.18,92.37,141424,0.0,1.0
2022-09-23,89.43,90.09,88.13,89.38,162844,89.43,90.09,88.13,89.38,162844,0.0,1.0
2022-09-26,88.48,90.585,88.35,89.69,224259,88.48,90.585,88.35,89.69,224259,0.0,1.0
2022-09-27,88.6,90.63,86.81,89.56,226420,88.6,90.63,86.81,89.56,226420,0.0,1.0
2022-09-28,92.2,92.88,88.94,89.77,210992,92.2,92.88,88.94,89.77,210992,0.0,1.0
2022-09-29,90.47,91.175,89.5,91.07,150802,90.47,91.175,89.5,91.07,150802,0.0,1.0
2022-09-30,90.37,93.03,89.99,90.22,289797,90.37,93.03,89.99,90.22,289797,0.0,1.0
2022-10-03,93.21,93.51,90.33,91.47,174982,93.21,93.51,90.33,91.47,174982,0.0,1.0
2022-10-04,97.51,97.53,94.21,94.99,250577,97.51,97.53,94.21,94.99,250577,0.0,1.0
2022-10-05,95.85,96.76,94.32,95.77,205535,95.85,96.76,94.32,95.77,205535,0.0,1.0
2022-10-06,95.37,96.29,95.045,95.39,117787,95.37,96.29,95.045,95.39,117787,0.0,1.0
2022-10-07,92.71,94.51,92.33,94.51,127302,92.71,94.51,92.33,94.51,127302,0.0,1.0
2022-10-10,92.8,93.72,92.51,93.26,179542,92.8,93.72,92.51,93.26,179542,0.0,1.0
2022-10-11,91.22,92.81,90.69,92.31,382775,91.22,92.81,90.69,92.31,382775,0.0,1.0
2022-10-12,91.34,91.98,90.715,91.89,238102,91.34,91.98,90.715,91.89,238102,0.0,1.0
2022-10-13,94.45,95.055,87.71,88.85,222704,94.45,95.055,87.71,88.85,222704,0.0,1.0
2022-10-14,91.33,95.52,91.14,95.28,158212,91.33,95.52,91.14,95.28,158212,0.0,1.0
2022-10-17,95.38,95.99,93.53,93.66,213977,95.38,95.99,93.53,93.66,213977,0.0,1.0
2022-10-18,98.26,99.69,97.05,98.03,259512,98.26,99.69,97.05,98.03,259512,0.0,1.0
2022-10-19,96.67,97.94,95.4,96.79,170451,96.67,97.94,95.4,96.79,170451,0.0,1.0
2022-10-20,95.66,98.4,95.01,97.02,194182,95.66,98.4,95.01,97.02,194182,0.0,1.0
2022-10-21,91.88,93.32,88.1,93.32,442536,91.88,93.32,88.1,93.32,442536,0.0,1.0
2022-10-24,93.84,94.195,91.54,92.72,215360,93.84,94.195,91.54,92.72,215360,0.0,1.0
2022-10-25,95.38,95.48,93.46,93.46,331981,95.38,95.48,93.46,93.46,331981,0.0,1.0
2022-10-26,93.58,96.005,93.46,95.43,264751,93.58,96.005,93.46,95.43,264751,0.0,1.0
2022-10-27,84.73,91.445,84.07,90.02,726259,84.73,91.445,84.07,90.02,726259,0.0,1.0
2022-10-28,86.04,86.76,84.68,85.2,323930,86.04,86.76,84.68,85.2,323930,0.0,1.0
2022-10-31,84.78,86.86,84.68,85.59,378867,84.78,86.86,84.68,85.59,378867,0.0,1.0
2022-11-01,85.01,86.875,84.79,86.0,271281,85.01,86.875,84.79,86.0,271281,0.0,1.0
2022-11-02,81.78,85.37,81.66,84.81,351676,81.78,85.37,81.66,84.81,351676,0.0,1.0
2022-11-03,80.66,82.6,79.97,80.74,213249,80.66,82.6,79.97,80.74,213249,0.0,1.0
2022-11-04,82.5,82.56,80.06,82.36,283580,82.5,82.56,80.06,82.36,283580,0.0,1.0
2022-11-07,82.49,83.44,80.8,83.25,277723,82.49,83.44,80.8,83.25,277723,0.0,1.0
2022-11-08,83.7,84.71,82.4,83.31,260856,83.7,84.71,82.4,83.31,260856,0.0,1.0
2022-11-09,81.13,82.94,81.03,82.88,184913,81.13,82.94,81.03,82.88,184913,0.0,1.0
2022-11-10,89.97,90.04,85.34,85.34,309421,89.97,90.04,85.34,85.34,309421,0.0,1.0
2022-11-11,89.4,91.31,89.01,90.11,209519,89.4,91.31,89.01,90.11,209519,0.0,1.0
2022-11-14,88.62,89.98,88.13,88.85,175353,88.62,89.98,88.13,88.85,175353,0.0,1.0
2022-11-15,89.76,91.2861,89.36,90.53,217088,89.76,91.2861,89.36,90.53,217088,0.0,1.0
2022-11-16,89.48,89.74,88.59,89.2,209747,89.48,89.74,88.59,89.2,209747,0.0,1.0
2022-11-17,86.88,88.605,86.41,88.29,259456,86.88,88.605,86.41,88.29,259456,0.0,1.0
2022-11-18,87.8,89.16,86.63,88.49,271688,87.8,89.16,86.63,88.49,271688,0.0,1.0
2022-11-21,88.57,89.0958,87.43,87.43,201703,88.57,89.0958,87.43,87.43,201703,0.0,1.0
2022-11-22,90.47,90.57,88.445,89.25,209062,90.47,90.57,88.445,89.25,209062,0.0,1.0
2022-11-23,89.84,91.45,89.565,90.17,150938,89.84,91.45,89.565,90.17,150938,0.0,1.0
2022-11-25,90.0,90.585,89.46,89.61,105732,90.0,90.585,89.46,89.61,105732,0.0,1.0
2022-11-28,88.15,89.58,86.93,89.49,247754,88.15,89.58,86.93,89.49,247754,0.0,1.0
2022-11-29,87.07,88.39,86.9,88.1,184923,87.07,88.39,86.9,88.1,184923,0.0,1.0
2022-11-30,90.6,90.73,85.955,86.69,355426,90.6,90.73,85.955,86.69,355426,0.0,1.0
2022-12-01,89.69,92.25,89.09,90.97,257262,89.69,92.25,89.09,90.97,257262,0.0,1.0
2022-12-02,87.93,89.4,87.87,88.38,187262,87.93,89.4,87.87,88.38,187262,0.0,1.0
2022-12-05,86.0,86.6997,85.355,86.58,128930,86.0,86.6997,85.355,86.58,128930,0.0,1.0
2022-12-06,84.06,85.84,83.63,85.65,157995,84.06,85.84,83.63,85.65,157995,0.0,1.0
2022-12-07,82.53,84.52,82.14,83.76,214072,82.53,84.52,82.14,83.76,214072,0.0,1.0
2022-12-08,82.7,83.215,81.19,83.07,284453,82.7,83.215,81.19,83.07,284453,0.0,1.0
2022-12-09,84.11,84.43,82.39,82.43,168152,84.11,84.43,82.39,82.43,168152,0.0,1.0
2022-12-12,85.52,85.61,83.12,84.03,286237,85.52,85.61,83.12,84.03,286237,0.0,1.0
2022-12-13,87.0,89.63,85.68,88.99,276411,87.0,89.63,85.68,88.99,276411,0.0,1.0
2022-12-14,86.92,88.7,86.525,86.8,368314,86.92,88.7,86.525,86.8,368314,0.0,1.0
2022-12-15,81.95,85.84,81.61,85.84,273714,81.95,85.84,81.61,85.84,273714,0.0,1.0
2022-12-16,81.28,81.63,80.51,81.23,1007121,81.28,81.63,80.51,81.23,1007121,0.0,1.0
2022-12-19,79.49,81.28,79.39,81.21,180654,79.49,81.28,79.39,81.21,180654,0.0,1.0
2022-12-20,81.05,81.265,78.52,79.34,181748,81.05,81.265,78.52,79.34,181748,0.0,1.0
2022-12-21,82.48,83.58,81.695,81.75,184447,82.48,83.58,81.695,81.75,184447,0.0,1.0
2022-12-22,80.62,81.48,79.22,81.48,207009,80.62,81.48,79.22,81.48,207009,0.0,1.0
2022-12-23,81.74,82.07,79.57,79.99,103001,81.74,82.07,79.57,79.99,103001,0.0,1.0
2022-12-27,81.17,82.33,80.66,81.99,108759,81.17,82.33,80.66,81.99,108759,0.0,1.0
2022-12-28,79.39,81.96,79.39,81.54,141373,79.39,81.96,79.39,81.54,141373,0.0,1.0
2022-12-29,82.75,83.29,79.705,80.13,152544,82.75,83.29,79.705,80.13,152544,0.0,1.0
2022-12-30,81.48,82.18,80.88,81.66,129605,81.48,82.18,80.88,81.66,129605,0.0,1.0
2023-01-03,82.46,83.69,81.295,82.65,201135,82.46,83.69,81.295,82.65,201135,0.0,1.0
2023-01-04,84.31,84.89,83.015,83.32,153287,84.31,84.89,83.015,83.32,153287,0.0,1.0
2023-01-05,82.14,84.01,81.73,83.79,152290,82.14,84.01,81.73,83.79,152290,0.0,1.0
2023-01-06,85.01,85.47,82.655,83.93,151762,85.01,85.47,82.655,83.93,151762,0.0,1.0
2023-01-09,84.82,86.47,84.79,85.79,134036,84.82,86.47,84.79,85.79,134036,0.0,1.0
2023-01-10,85.49,85.59,84.09,84.16,132348,85.49,85.59,84.09,84.16,132348,0.0,1.0
2023-01-11,86.37,86.95,85.59,86.08,107968,86.37,86.95,85.59,86.08,107968,0.0,1.0
2023-01-12,86.45,87.19,85.85,86.62,149403,86.45,87.19,85.85,86.62,149403,0.0,1.0
2023-01-13,86.81,87.39,85.22,85.68,155897,86.81,87.39,85.22,85.68,155897,0.0,1.0
2023-01-17,86.17,87.27,86.11,86.79,157765,86.17,87.27,86.11,86.79,157765,0.0,1.0
2023-01-18,85.71,88.23,85.475,86.51,162936,85.71,88.23,85.475,86.51,162936,0.0,1.0
2023-01-19,85.37,85.99,84.675,85.05,182739,85.37,85.99,84.675,85.05,182739,0.0,1.0
2023-01-20,87.56,87.75,84.7721,85.89,151628,87.56,87.75,84.7721,85.89,151628,0.0,1.0
2023-01-23,89.0,89.71,87.255,87.5,150684,89.0,89.71,87.255,87.5,150684,0.0,1.0
2023-01-24,87.92,88.515,87.75,88.09,132266,87.92,88.515,87.75,88.09,132266,0.0,1.0
2023-01-25,88.02,88.83,85.63,86.62,135246,88.02,88.83,85.63,86.62,135246,0.0,1.0
2023-01-26,88.87,88.94,87.305,88.7,169856,88.87,88.94,87.305,88.7,169856,0.0,1.0
2023-01-27,90.27,90.73,88.01,88.01,253720,90.27,90.73,88.01,88.01,253720,0.0,1.0
2023-01-30,88.41,90.2,88.36,89.68,178952,88.41,90.2,88.36,89.68,178952,0.0,1.0
2023-01-31,90.95,91.17,88.81,88.84,218062,90.95,91.17,88.81,88.84,218062,0.0,1.0
2023-02-01,92.83,93.31,90.005,90.94,179346,92.83,93.31,90.005,90.94,179346,0.0,1.0
2023-02-02,96.78,97.185,93.71,94.2,237266,96.78,97.185,93.71,94.2,237266,0.0,1.0
2023-02-03,95.72,97.8,95.25,95.54,265609,95.72,97.8,95.25,95.54,265609,0.0,1.0
2023-02-06,94.17,95.04,93.315,94.41,158023,94.17,95.04,93.315,94.41,158023,0.0,1.0
2023-02-07,95.4,95.69,92.7,93.35,221314,95.4,95.69,92.7,93.35,221314,0.0,1.0
2023-02-08,91.34,95.15,90.0,94.74,334171,91.34,95.15,90.0,94.74,334171,0.0,1.0
2023-02-09,88.25,90.735,87.1061,88.73,396650,88.25,90.735,87.1061,88.73,396650,0.0,1.0
2023-02-10,91.59,91.72,87.35,87.85,384648,91.59,91.72,87.35,87.85,384648,0.0,1.0
2023-02-13,91.8,92.39,90.7,91.23,229148,91.8,92.39,90.7,91.23,229148,0.0,1.0
2023-02-14,91.41,92.81,90.87,91.16,210414,91.41,92.81,90.87,91.16,210414,0.0,1.0
2023-02-15,92.72,92.88,90.37,90.7,181228,92.72,92.88,90.37,90.7,181228,0.0,1.0
2023-02-16,91.3,92.9,90.67,91.08,225470,91.3,92.9,90.67,91.08,225470,0.0,1.0
2023-02-17,92.46,92.92,90.41,91.35,190510,92.46,92.92,90.41,91.35,190510,0.0,1.0
2023-02-21,89.54,91.69,89.51,90.97,218944,89.54,91.69,89.51,90.97,218944,0.0,1.0
2023-02-22,89.38,90.22,88.99,89.46,214005,89.38,90.22,88.99,89.46,214005,0.0,1.0
2023-02-23,89.55,90.44,88.25,89.85,137147,89.55,90.44,88.25,89.85,137147,0.0,1.0
2023-02-24,88.42,88.9,87.79,88.1,289582,88.42,88.9,87.79,88.1,289582,0.0,1.0
2023-02-27,88.95,89.92,88.625,89.43,426668,88.95,89.92,88.625,89.43,426668,0.0,1.0
2023-02-28,88.8,89.7142,88.45,89.04,426251,88.8,89.7142,88.45,89.04,426251,0.0,1.0
2023-03-01,88.25,89.39,87.66,88.76,242678,88.25,89.39,87.66,88.76,242678,0.0,1.0
2023-03-02,88.04,88.33,87.14,87.53,153964,88.04,88.33,87.14,87.53,153964,0.0,1.0
2023-03-03,87.79,88.93,87.65,88.93,197450,87.79,88.93,87.65,88.93,197450,0.0,1.0
2023-03-06,88.21,88.91,87.82,88.01,207944,88.21,88.91,87.82,88.01,207944,0.0,1.0
2023-03-07,87.14,88.695,87.09,88.3,104004,87.14,88.695,87.09,88.3,104004,0.0,1.0
2023-03-08,86.68,88.13,85.85,87.5,125959,86.68,88.13,85.85,87.5,125959,0.0,1.0
2023-03-09,85.06,87.51,85.05,86.98,152234,85.06,87.51,85.05,86.98,152234,0.0,1.0
2023-03-10,82.61,84.86,82.23,84.65,223094,82.61,84.86,82.23,84.65,223094,0.0,1.0
2023-03-13,79.99,82.03,79.735,81.2,273384,79.99,82.03,79.735,81.2,273384,0.0,1.0
2023-03-14,81.89,83.2043,80.77,82.87,242802,81.89,83.2043,80.77,82.87,242802,0.0,1.0
2023-03-15,80.74,80.82,78.29,79.73,519391,80.74,80.82,78.29,79.73,519391,0.0,1.0
2023-03-16,83.23,83.88,79.51,79.51,399043,83.23,83.88,79.51,79.51,399043,0.0,1.0
2023-03-17,80.51,83.545,80.3,82.87,637482,80.51,83.545,80.3,82.87,637482,0.0,1.0
2023-03-20,80.77,82.25,80.4,81.08,348326,80.77,82.25,80.4,81.08,348326,0.0,1.0
2023-03-21,81.86,82.86,80.97,82.06,338121,81.86,82.86,80.97,82.06,338121,0.0,1.0
2023-03-22,78.99,82.58,78.93,81.75,231797,78.99,82.58,78.93,81.75,231797,0.0,1.0
2023-03-23,78.53,80.27,78.02,79.19,284251,78.53,80.27,78.02,79.19,284251,0.0,1.0
2023-03-24,79.02,79.05,77.33,77.92,178514,79.02,79.05,77.33,77.92,178514,0.0,1.0
2023-03-27,80.4,80.65,79.545,80.04,162838,80.4,80.65,79.545,80.04,162838,0.0,1.0
2023-03-28,80.43,80.755,79.59,80.05,193309,80.43,80.755,79.59,80.05,193309,0.0,1.0
2023-03-29,81.21,81.71,80.7,81.71,116213,81.21,81.71,80.7,81.71,116213,0.0,1.0
2023-03-30,81.04,82.38,80.75,82.01,120300,81.04,82.38,80.75,82.01,120300,0.0,1.0
2023-03-31,82.67,82.84,81.6487,81.71,279755,82.67,82.84,81.6487,81.71,279755,0.0,1.0
2023-04-03,82.93,83.335,81.9151,82.23,231393,82.93,83.335,81.9151,82.23,231393,0.0,1.0
2023-04-04,81.35,83.06,80.791,83.06,155463,81.35,83.06,80.791,83.06,155463,0.0,1.0
2023-04-05,79.08,80.91,78.58,80.67,266316,79.08,80.91,78.58,80.67,266316,0.0,1.0
2023-04-06,78.94,79.995,78.32,79.32,114200,78.94,79.995,78.32,79.32,114200,0.0,1.0
2023-04-10,79.75,79.84,78.34,78.34,155226,79.75,79.84,78.34,78.34,155226,0.0,1.0
2023-04-11,79.85,80.53,79.305,80.33,239903,79.85,80.53,79.305,80.33,239903,0.0,1.0
2023-04-12,78.81,80.83,78.65,80.83,163506,78.81,80.83,78.65,80.83,163506,0.0,1.0
2023-04-13,80.23,80.3,78.52,79.07,267813,80.23,80.3,78.52,79.07,267813,0.0,1.0
2023-04-14,78.01,81.01,77.03,80.3,444268,78.01,81.01,77.03,80.3,444268,0.0,1.0
2023-04-17,80.04,80.08,78.03,78.15,376373,80.04,80.08,78.03,78.15,376373,0.0,1.0
2023-04-18,79.27,80.62,78.59,80.5,231052,79.27,80.62,78.59,80.5,231052,0.0,1.0
2023-04-19,79.79,79.98,78.405,79.01,289686,79.79,79.98,78.405,79.01,289686,0.0,1.0
2023-04-20,79.59,80.49,78.27,78.96,335403,79.59,80.49,78.27,78.96,335403,0.0,1.0
2023-04-21,78.89,79.98,78.62,79.98,295338,78.89,79.98,78.62,79.98,295338,0.0,1.0
2023-04-24,77.57,79.2,77.3,78.8,334834,77.57,79.2,77.3,78.8,334834,0.0,1.0
2023-04-25,74.83,77.11,74.52,76.74,369410,74.83,77.11,74.52,76.74,369410,0.0,1.0
2023-04-26,74.54,74.99,73.945,74.32,310708,74.54,74.99,73.945,74.32,310708,0.0,1.0
2023-04-27,70.97,71.44,64.94,65.25,988052,70.97,71.44,64.94,65.25,988052,0.0,1.0
2023-04-28,71.59,72.72,70.735,71.06,643705,71.59,72.72,70.735,71.06,643705,0.0,1.0
2023-05-01,72.63,72.99,71.28,71.73,499250,72.63,72.99,71.28,71.73,499250,0.0,1.0
2023-05-02,68.52,71.97,68.48,71.97,489902,68.52,71.97,68.48,71.97,489902,0.0,1.0
2023-05-03,67.97,69.65,67.8,68.53,442637,67.97,69.65,67.8,68.53,442637,0.0,1.0
2023-05-04,64.56,67.19,64.155,67.19,616602,64.56,67.19,64.155,67.19,616602,0.0,1.0
2023-05-05,66.38,66.63,65.33,65.76,440774,66.38,66.63,65.33,65.76,440774,0.0,1.0
2023-05-08,65.83,66.79,64.495,66.49,355945,65.83,66.79,64.495,66.49,355945,0.0,1.0
2023-05-09,64.12,65.68,64.07,65.48,498837,64.12,65.68,64.07,65.48,498837,0.0,1.0
2023-05-10,63.9,65.4,63.27,65.33,499232,63.9,65.4,63.27,65.33,499232,0.0,1.0
2023-05-11,64.0,64.125,63.315,63.39,319566,64.0,64.125,63.315,63.39,319566,0.0,1.0
2023-05-12,64.73,65.06,64.15,64.2,282629,64.73,65.06,64.15,64.2,282629,0.0,1.0
2023-05-15,65.41,65.93,64.39,64.66,213880,65.41,65.93,64.39,64.66,213880,0.0,1.0
2023-05-16,63.85,65.17,63.85,65.13,269508,63.85,65.17,63.85,65.13,269508,0.0,1.0
2023-05-17,66.51,66.54,64.07,64.28,395909,66.51,66.54,64.07,64.28,395909,0.0,1.0
2023-05-18,67.68,67.79,65.8955,66.15,291250,67.68,67.79,65.8955,66.15,291250,0.0,1.0
2023-05-19,66.04,68.4,66.01,68.31,322162,66.04,68.4,66.01,68.31,322162,0.0,1.0
2023-05-22,68.26,68.75,66.035,66.27,498101,68.26,68.75,66.035,66.27,498101,0.0,1.0
2023-05-23,67.9,69.66,67.73,67.83,515258,67.9,69.66,67.73,67.83,515258,0.0,1.0
2023-05-24,67.21,68.015,67.05,67.69,362480,67.21,68.015,67.05,67.69,362480,0.0,1.0
2023-05-25,66.08,67.05,65.25,66.88,334799,66.08,67.05,65.25,66.88,334799,0.0,1.0
2023-05-26,67.38,67.5367,66.015,66.08,267401,67.38,67.5367,66.015,66.08,267401,0.0,1.0
2023-05-30,67.0,68.285,66.65,67.91,309085,67.0,68.285,66.65,67.91,309085,0.0,1.0
2023-05-31,65.43,67.05,64.91,66.44,497565,65.43,67.05,64.91,66.44,497565,0.0,1.0
2023-06-01,66.42,67.07,65.8,66.82,283836,66.42,67.07,65.8,66.82,283836,0.0,1.0
2023-06-02,69.26,69.44,67.405,67.45,450713,69.26,69.44,67.405,67.45,450713,0.0,1.0
2023-06-05,67.86,68.62,67.64,68.12,352715,67.86,68.62,67.64,68.12,352715,0.0,1.0
2023-06-06,70.27,70.43,67.3,67.5,416809,70.27,70.43,67.3,67.5,416809,0.0,1.0
2023-06-07,73.59,73.68,70.74,70.74,520880,73.59,73.68,70.74,70.74,520880,0.0,1.0
2023-06-08,72.71,73.4,72.14,73.19,467833,72.71,73.4,72.14,73.19,467833,0.0,1.0
2023-06-09,72.53,73.32,71.995,72.72,243426,72.53,73.32,71.995,72.72,243426,0.0,1.0
2023-06-12,72.8,73.37,72.16,72.51,257289,72.8,73.37,72.16,72.51,257289,0.0,1.0
2023-06-13,74.0,74.31,72.82,73.0,318285,74.0,74.31,72.82,73.0,318285,0.0,1.0
2023-06-14,71.77,74.6,71.48,73.9,287938,71.77,74.6,71.48,73.9,287938,0.0,1.0
2023-06-15,73.03,73.1,71.28,71.29,336142,73.03,73.1,71.28,71.29,336142,0.0,1.0
2023-06-16,72.39,73.72,71.97,73.72,684796,72.39,73.72,71.97,73.72,684796,0.0,1.0
2023-06-20,70.98,72.125,70.935,71.85,304494,70.98,72.125,70.935,71.85,304494,0.0,1.0
2023-06-21,70.9,71.62,70.31,70.44,283421,70.9,71.62,70.31,70.44,283421,0.0,1.0
2023-06-22,70.53,71.16,69.5,70.83,236065,70.53,71.16,69.5,70.83,236065,0.0,1.0
2023-06-23,70.32,71.055,69.2,69.2,1586199,70.32,71.055,69.2,69.2,1586199,0.0,1.0
2023-06-26,71.97,72.31,70.11,70.11,279521,71.97,72.31,70.11,70.11,279521,0.0,1.0
2023-06-27,73.49,73.55,71.23,71.91,408074,73.49,73.55,71.23,71.91,408074,0.0,1.0
2023-06-28,73.95,73.96,72.71,73.64,358433,73.95,73.96,72.71,73.64,358433,0.0,1.0
2023-06-29,75.42,75.7,73.82,73.85,334753,75.42,75.7,73.82,73.85,334753,0.0,1.0
2023-06-30,75.63,76.57,75.32,75.97,474260,75.63,76.57,75.32,75.97,474260,0.0,1.0
2023-07-03,75.42,76.33,75.01,75.01,109639,75.42,76.33,75.01,75.01,109639,0.0,1.0
2023-07-05,75.25,75.87,74.75,75.49,271757,75.25,75.87,74.75,75.49,271757,0.0,1.0
2023-07-06,74.47,74.59,73.57,74.08,327209,74.47,74.59,73.57,74.08,327209,0.0,1.0
2023-07-07,74.25,75.71,74.23,74.76,276719,74.25,75.71,74.23,74.76,276719,0.0,1.0
2023-07-10,75.35,75.57,73.7,73.7,281272,75.35,75.57,73.7,73.7,281272,0.0,1.0
2023-07-11,77.02,77.085,75.52,75.78,169124,77.02,77.085,75.52,75.78,169124,0.0,1.0
2023-07-12,77.66,78.425,76.805,78.27,248617,77.66,78.425,76.805,78.27,248617,0.0,1.0
2023-07-13,79.4,79.58,77.75,77.96,235808,79.4,79.58,77.75,77.96,235808,0.0,1.0
2023-07-14,78.98,79.1805,77.94,78.77,251152,78.98,79.1805,77.94,78.77,251152,0.0,1.0
2023-07-17,80.11,80.44,78.65,78.7,187851,80.11,80.44,78.65,78.7,187851,0.0,1.0
2023-07-18,82.85,82.93,80.11,80.11,226194,82.85,82.93,80.11,80.11,226194,0.0,1.0
2023-07-19,83.83,84.09,82.88,83.3,224120,83.83,84.09,82.88,83.3,224120,0.0,1.0
2023-07-20,81.01,83.715,80.69,83.61,386736,81.01,83.715,80.69,83.61,386736,0.0,1.0
2023-07-21,79.94,81.67,79.76,81.65,380904,79.94,81.67,79.76,81.65,380904,0.0,1.0
2023-07-24,81.2,81.4,79.435,79.67,271767,81.2,81.4,79.435,79.67,271767,0.0,1.0
2023-07-25,81.25,81.69,80.53,81.11,346083,81.25,81.69,80.53,81.11,346083,0.0,1.0
2023-07-26,79.42,80.43,78.51,78.84,671018,79.42,80.43,78.51,78.84,671018,0.0,1.0
2023-07-27,78.63,86.69,78.58,83.09,673457,78.63,86.69,78.58,83.09,673457,0.0,1.0
2023-07-28,78.8,79.8,78.5,79.03,382425,78.8,79.8,78.5,79.03,382425,0.0,1.0
2023-07-31,76.32,78.45,76.14,78.4,390381,76.32,78.45,76.14,78.4,390381,0.0,1.0
2023-08-01,77.53,77.57,75.845,76.17,316590,77.53,77.57,75.845,76.17,316590,0.0,1.0
2023-08-02,78.45,78.53,76.17,76.27,275143,78.45,78.53,76.17,76.27,275143,0.0,1.0
2023-08-03,79.89,80.34,77.729,78.31,285134,79.89,80.34,77.729,78.31,285134,0.0,1.0
2023-08-04,79.5,81.1,79.49,79.93,223992,79.5,81.1,79.49,79.93,223992,0.0,1.0
2023-08-07,80.89,81.025,79.39,79.67,204741,80.89,81.025,79.39,79.67,204741,0.0,1.0
2023-08-08,80.19,80.32,78.51,79.73,155520,80.19,80.32,78.51,79.73,155520,0.0,1.0
2023-08-09,79.38,79.96,79.03,79.87,305260,79.38,79.96,79.03,79.87,305260,0.0,1.0
2023-08-10,80.24,81.295,79.65,79.71,328554,80.24,81.295,79.65,79.71,328554,0.0,1.0
2023-08-11,81.05,81.285,79.73,79.73,224008,81.05,81.285,79.73,79.73,224008,0.0,1.0
2023-08-14,81.58,81.6,79.96,80.49,216595,81.58,81.6,79.96,80.49,216595,0.0,1.0
2023-08-15,79.52,80.8,79.34,80.8,234010,79.52,80.8,79.34,80.8,234010,0.0,1.0
2023-08-16,78.51,79.935,78.25,79.43,238449,78.51,79.935,78.25,79.43,238449,0.0,1.0
2023-08-17,78.45,78.99,77.91,78.59,203858,78.45,78.99,77.91,78.59,203858,0.0,1.0
2023-08-18,78.94,79.42,77.86,77.86,225607,78.94,79.42,77.86,77.86,225607,0.0,1.0
2023-08-21,79.94,80.395,78.83,78.83,272735,79.94,80.395,78.83,78.83,272735,0.0,1.0
2023-08-22,79.27,80.61,78.82,80.01,228218,79.27,80.61,78.82,80.01,228218,0.0,1.0
2023-08-23,80.08,80.24,79.16,79.55,157283,80.08,80.24,79.16,79.55,157283,0.0,1.0
2023-08-24,79.66,80.87,79.5185,80.05,177579,79.66,80.87,79.5185,80.05,177579,0.0,1.0
2023-08-25,80.74,81.52,79.56,80.28,160361,80.74,81.52,79.56,80.28,160361,0.0,1.0
2023-08-28,81.27,81.68,80.03,80.88,177900,81.27,81.68,80.03,80.88,177900,0.0,1.0
2023-08-29,82.79,82.8,80.26,81.06,154578,82.79,82.8,80.26,81.06,154578,0.0,1.0
2023-08-30,82.47,83.015,82.27,82.27,160125,82.47,83.015,82.27,82.27,160125,0.0,1.0
2023-08-31,82.16,83.57,82.08,82.72,189537,82.16,83.57,82.08,82.72,189537,0.0,1.0
2023-09-01,82.52,83.36,82.36,82.93,222763,82.52,83.36,82.36,82.93,222763,0.0,1.0
2023-09-05,80.14,81.355,78.36,81.2,203278,80.14,81.355,78.36,81.2,203278,0.0,1.0
2023-09-06,79.91,81.05,79.29,80.16,172678,79.91,81.05,79.29,80.16,172678,0.0,1.0
2023-09-07,79.52,79.71,78.165,79.71,230211,79.52,79.71,78.165,79.71,230211,0.0,1.0
2023-09-08,78.32,79.877,78.29,79.64,212205,78.32,79.877,78.29,79.64,212205,0.0,1.0
2023-09-11,78.36,78.86,77.42,78.46,244705,78.36,78.86,77.42,78.46,244705,0.0,1.0
2023-09-12,78.68,78.81,77.22,78.18,163946,78.68,78.81,77.22,78.18,163946,0.0,1.0
2023-09-13,78.16,79.68,77.98,78.85,279211,78.16,79.68,77.98,78.85,279211,0.0,1.0
2023-09-14,78.8,79.19,78.03,78.87,317986,78.8,79.19,78.03,78.87,317986,0.0,1.0
2023-09-15,77.7,79.15,77.44,78.31,780048,77.7,79.15,77.44,78.31,780048,0.0,1.0
2023-09-18,79.99,81.66,78.485,79.07,331298,79.99,81.66,78.485,79.07,331298,0.0,1.0
2023-09-19,81.01,81.275,78.84,79.76,278002,81.01,81.275,78.84,79.76,278002,0.0,1.0
2023-09-20,80.55,82.79,80.52,81.58,189592,80.55,82.79,80.52,81.58,189592,0.0,1.0
2023-09-21,80.11,80.65,79.24,79.82,161503,80.11,80.65,79.24,79.82,161503,0.0,1.0
2023-09-22,80.98,81.32,79.91,80.19,323214,80.98,81.32,79.91,80.19,323214,0.0,1.0
2023-09-25,82.18,82.28,80.49,80.51,222481,82.18,82.28,80.49,80.51,222481,0.0,1.0
2023-09-26,80.54,82.2626,80.51,81.63,301178,80.54,82.2626,80.51,81.63,301178,0.0,1.0
2023-09-27,81.86,82.095,80.54,80.54,190755,81.86,82.095,80.54,80.54,190755,0.0,1.0
2023-09-28,82.04,82.83,81.82,81.84,214828,82.04,82.83,81.82,81.84,214828,0.0,1.0
2023-09-29,81.68,83.05,81.335,82.62,300660,81.68,83.05,81.335,82.62,300660,0.0,1.0
2023-10-02,80.21,81.73,79.765,81.68,260634,80.21,81.73,79.765,81.68,260634,0.0,1.0
2023-10-03,78.86,80.19,78.59,79.81,238539,78.86,80.19,78.59,79.81,238539,0.0,1.0
2023-10-04,79.28,79.57,78.335,79.06,183736,79.28,79.57,78.335,79.06,183736,0.0,1.0
2023-10-05,78.88,79.505,78.32,79.09,253453,78.88,79.505,78.32,79.09,253453,0.0,1.0
2023-10-06,79.38,80.25,77.93,78.38,205306,79.38,80.25,77.93,78.38,205306,0.0,1.0
2023-10-09,81.19,81.23,78.48,78.88,155254,81.19,81.23,78.48,78.88,155254,0.0,1.0
2023-10-10,82.89,82.95,81.34,81.34,261314,82.89,82.95,81.34,81.34,261314,0.0,1.0
2023-10-11,84.16,84.345,82.95,82.95,198123,84.16,84.345,82.95,82.95,198123,0.0,1.0
2023-10-12,83.11,85.12,83.09,85.12,171513,83.11,85.12,83.09,85.12,171513,0.0,1.0
2023-10-13,82.25,83.26,81.45,83.12,183569,82.25,83.26,81.45,83.12,183569,0.0,1.0
2023-10-16,83.69,84.04,82.83,82.96,225960,83.69,84.04,82.83,82.96,225960,0.0,1.0
2023-10-17,85.03,85.84,83.46,83.46,307769,85.03,85.84,83.46,83.46,307769,0.0,1.0
2023-10-18,82.41,84.665,82.32,84.29,237175,82.41,84.665,82.32,84.29,237175,0.0,1.0
2023-10-19,82.14,83.23,81.2396,81.91,197420,82.14,83.23,81.2396,81.91,197420,0.0,1.0
2023-10-20,78.58,82.49,78.56,82.25,658662,78.58,82.49,78.56,82.25,658662,0.0,1.0
2023-10-23,78.64,80.56,78.19,78.78,425278,78.64,80.56,78.19,78.78,425278,0.0,1.0
2023-10-24,77.7,80.01,76.7,79.23,420031,77.7,80.01,76.7,79.23,420031,0.0,1.0
2023-10-25,79.03,80.6699,77.1,77.1,405514,79.03,80.6699,77.1,77.1,405514,0.0,1.0
2023-10-26,82.01,83.39,77.37,80.74,624442,82.01,83.39,77.37,80.74,624442,0.0,1.0
2023-10-27,80.93,81.805,79.32,81.24,388539,80.93,81.805,79.32,81.24,388539,0.0,1.0
2023-10-30,81.39,82.705,80.95,81.72,307813,81.39,82.705,80.95,81.72,307813,0.0,1.0
2023-10-31,83.46,83.62,81.5601,81.94,306293,83.46,83.62,81.5601,81.94,306293,0.0,1.0
2023-11-01,83.35,83.61,81.79,83.0,288409,83.35,83.61,81.79,83.0,288409,0.0,1.0
2023-11-02,87.08,87.22,84.51,84.76,376757,87.08,87.22,84.51,84.76,376757,0.0,1.0
2023-11-03,85.5,88.86,85.33,88.44,339431,85.5,88.86,85.33,88.44,339431,0.0,1.0
2023-11-06,86.16,86.405,85.02,85.13,218271,86.16,86.405,85.02,85.13,218271,0.0,1.0
2023-11-07,84.34,85.75,82.67,84.99,318305,84.34,85.75,82.67,84.99,318305,0.0,1.0
2023-11-08,86.23,86.47,84.17,84.5,270081,86.23,86.47,84.17,84.5,270081,0.0,1.0
2023-11-09,85.58,87.22,85.55,86.8,300073,85.58,87.22,85.55,86.8,300073,0.0,1.0
2023-11-10,86.01,86.22,84.85,85.71,205731,86.01,86.22,84.85,85.71,205731,0.0,1.0
2023-11-13,85.18,86.73,85.16,85.85,174633,85.18,86.73,85.16,85.85,174633,0.0,1.0
2023-11-14,89.77,90.005,87.06,87.06,308264,89.77,90.005,87.06,87.06,308264,0.0,1.0
2023-11-15,88.64,90.845,88.2,88.68,324472,88.64,90.845,88.2,88.68,324472,0.0,1.0
2023-11-16,87.39,89.065,87.12,88.98,215471,87.39,89.065,87.12,88.98,215471,0.0,1.0
2023-11-17,88.69,89.085,87.61,88.02,368443,88.69,89.085,87.61,88.02,368443,0.0,1.0
2023-11-20,90.69,90.83,88.05,88.54,465618,90.69,90.83,88.05,88.54,465618,0.0,1.0
2023-11-21,89.97,91.55,89.85,89.85,424879,89.97,91.55,89.85,89.85,424879,0.0,1.0
2023-11-22,90.46,91.005,89.955,90.49,184111,90.46,91.005,89.955,90.49,184111,0.0,1.0
2023-11-24,90.94,91.48,90.18,90.18,118484,90.94,91.48,90.18,90.18,118484,0.0,1.0
2023-11-27,91.37,91.59,90.35,90.48,273575,91.37,91.59,90.35,90.48,273575,0.0,1.0
2023-11-28,89.33,91.44,89.3,90.96,310348,89.33,91.44,89.3,90.96,310348,0.0,1.0
2023-11-29,88.95,90.43,88.78,89.9,267691,88.95,90.43,88.78,89.9,267691,0.0,1.0
2023-11-30,89.24,89.59,88.74,89.4,678670,89.24,89.59,88.74,89.4,678670,0.0,1.0
2023-12-01,92.27,92.45,88.51,88.51,349417,92.27,92.45,88.51,88.51,349417,0.0,1.0
2023-12-04,93.58,93.67,92.0,92.0,190606,93.58,93.67,92.0,92.0,190606,0.0,1.0
2023-12-05,90.6,93.42,90.52,93.42,262261,90.6,93.42,90.52,93.42,262261,0.0,1.0
2023-12-06,91.84,93.68,91.62,91.97,209889,91.84,93.68,91.62,91.97,209889,0.0,1.0
2023-12-07,91.16,92.53,90.945,92.35,211307,91.16,92.53,90.945,92.35,211307,0.0,1.0
2023-12-08,91.19,92.17,90.58,91.43,180656,91.19,92.17,90.58,91.43,180656,0.0,1.0
2023-12-11,91.63,92.115,91.0,91.0,160658,91.63,92.115,91.0,91.0,160658,0.0,1.0
2023-12-12,91.4,92.305,90.9652,91.62,281654,91.4,92.305,90.9652,91.62,281654,0.0,1.0
2023-12-13,92.24,92.3,89.75,91.23,287527,92.24,92.3,89.75,91.23,287527,0.0,1.0
2023-12-14,93.75,94.03,91.565,93.59,445402,93.75,94.03,91.565,93.59,445402,0.0,1.0
2023-12-15,93.85,95.45,93.035,94.05,740738,93.85,95.45,93.035,94.05,740738,0.0,1.0
2023-12-18,93.95,95.165,93.715,94.37,248043,93.95,95.165,93.715,94.37,248043,0.0,1.0
2023-12-19,94.79,95.91,94.46,94.46,255576,94.79,95.91,94.46,94.46,255576,0.0,1.0
2023-12-20,93.61,96.52,93.53,94.56,254779,93.61,96.52,93.53,94.56,254779,0.0,1.0
2023-12-21,94.61,94.73,93.65,94.25,156102,94.61,94.73,93.65,94.25,156102,0.0,1.0
2023-12-22,95.66,96.3285,94.64,95.2,185714,95.66,96.3285,94.64,95.2,185714,0.0,1.0
2023-12-26,96.25,97.22,95.345,95.83,283023,96.25,97.22,95.345,95.83,283023,0.0,1.0
2023-12-27,96.46,97.035,96.25,96.36,136096,96.46,97.035,96.25,96.36,136096,0.0,1.0
2023-12-28,96.88,97.06,95.985,96.04,151473,96.88,97.06,95.985,96.04,151473,0.0,1.0
2023-12-29,96.17,97.43,95.57,96.77,298579,96.17,97.43,95.57,96.77,298579,0.0,1.0
2024-01-02,95.67,96.88,95.0104,96.1,222497,95.67,96.88,95.0104,96.1,222497,0.0,1.0
2024-01-03,92.65,95.305,92.57,94.69,263884,92.65,95.305,92.57,94.69,263884,0.0,1.0
2024-01-04,92.05,93.43,91.75,92.92,267868,92.05,93.43,91.75,92.92,267868,0.0,1.0
2024-01-05,90.95,92.19,90.7,91.29,190249,90.95,92.19,90.7,91.29,190249,0.0,1.0
2024-01-08,90.93,91.35,90.3,90.66,359734,90.93,91.35,90.3,90.66,359734,0.0,1.0
2024-01-09,88.65,89.82,88.58,89.82,269356,88.65,89.82,88.58,89.82,269356,0.0,1.0
2024-01-10,89.37,89.85,87.995,88.43,322062,89.37,89.85,87.995,88.43,322062,0.0,1.0
2024-01-11,89.97,90.06,87.96,89.27,326130,89.97,90.06,87.96,89.27,326130,0.0,1.0
2024-01-12,89.96,91.465,89.78,90.77,243644,89.96,91.465,89.78,90.77,243644,0.0,1.0
2024-01-16,90.18,90.405,88.985,89.17,263342,90.18,90.405,88.985,89.17,263342,0.0,1.0
2024-01-17,90.27,90.89,88.73,89.3,237660,90.27,90.89,88.73,89.3,237660,0.0,1.0
2024-01-18,91.5,91.51,90.18,90.52,190731,91.5,91.51,90.18,90.52,190731,0.0,1.0
2024-01-19,93.36,93.37,91.21,91.8,287675,93.36,93.37,91.21,91.8,287675,0.0,1.0
2024-01-22,94.88,94.94,93.5668,93.96,245583,94.88,94.94,93.5668,93.96,245583,0.0,1.0
2024-01-23,94.1,96.155,93.94,95.82,230684,94.1,96.155,93.94,95.82,230684,0.0,1.0
2024-01-24,93.91,95.27,93.875,94.98,161966,93.91,95.27,93.875,94.98,161966,0.0,1.0
2024-01-25,94.91,96.26,94.492,95.21,195266,94.91,96.26,94.492,95.21,195266,0.0,1.0
2024-01-26,95.92,96.12,94.84,95.44,133331,95.92,96.12,94.84,95.44,133331,0.0,1.0
2024-01-29,96.11,96.13,95.06,95.67,179322,96.11,96.13,95.06,95.67,179322,0.0,1.0
2024-01-30,95.96,96.68,94.81,95.13,168623,95.96,96.68,94.81,95.13,168623,0.0,1.0
2024-01-31,92.82,95.81,92.73,95.29,279952,92.82,95.81,92.73,95.29,279952,0.0,1.0
2024-02-01,94.15,94.22,92.37,93.18,184178,94.15,94.22,92.37,93.18,184178,0.0,1.0
2024-02-02,93.62,94.175,92.51,92.86,159690,93.62,94.175,92.51,92.86,159690,0.0,1.0
2024-02-05,93.48,93.99,91.78,92.52,189249,93.48,93.99,91.78,92.52,189249,0.0,1.0
2024-02-06,94.67,95.4,93.44,93.52,183874,94.67,95.4,93.44,93.52,183874,0.0,1.0
2024-02-07,94.37,94.785,93.26,94.51,225163,94.37,94.785,93.26,94.51,225163,0.0,1.0
2024-02-08,95.57,98.26,90.39,97.49,443555,95.57,98.26,90.39,97.49,443555,0.0,1.0
2024-02-09,94.41,95.09,93.29,94.98,222123,94.41,95.09,93.29,94.98,222123,0.0,1.0
2024-02-12,97.25,97.68,94.68,94.68,258058,97.25,97.68,94.68,94.68,258058,0.0,1.0
2024-02-13,92.16,95.19,91.59,94.18,310499,92.16,95.19,91.59,94.18,310499,0.0,1.0
2024-02-14,95.2,95.73,93.27,93.32,234365,95.2,95.73,93.27,93.32,234365,0.0,1.0
2024-02-15,97.44,97.685,95.05,95.63,230766,97.44,97.685,95.05,95.63,230766,0.0,1.0
2024-02-16,96.82,97.86,96.38,96.62,221219,96.82,97.86,96.38,96.62,221219,0.0,1.0
2024-02-20,95.08,96.54,94.695,95.61,188067,95.08,96.54,94.695,95.61,188067,0.0,1.0
2024-02-21,94.78,95.17,93.9629,94.77,184903,94.78,95.17,93.9629,94.77,184903,0.0,1.0
2024-02-22,95.62,95.64,94.45,94.78,228828,95.62,95.64,94.45,94.78,228828,0.0,1.0
2024-02-23,96.05,96.64,94.92,95.15,183594,96.05,96.64,94.92,95.15,183594,0.0,1.0
2024-02-26,95.94,96.8999,95.5,95.59,171118,95.94,96.8999,95.5,95.59,171118,0.0,1.0
2024-02-27,98.33,98.725,96.48,96.65,217748,98.33,98.725,96.48,96.65,217748,0.0,1.0
2024-02-28,97.89,99.21,97.45,97.51,188321,97.89,99.21,97.45,97.51,188321,0.0,1.0
2024-02-29,99.32,99.6,97.95,98.99,288182,99.32,99.6,97.95,98.99,288182,0.0,1.0
2024-03-01,100.76,100.97,98.2795,99.18,264526,100.76,100.97,98.2795,99.18,264526,0.0,1.0
2024-03-04,102.04,102.65,100.78,100.78,167292,102.04,102.65,100.78,100.78,167292,0.0,1.0
2024-03-05,98.92,102.05,98.605,101.32,178454,98.92,102.05,98.605,101.32,178454,0.0,1.0
2024-03-06,99.96,100.2,98.95,100.2,144933,99.96,100.2,98.95,100.2,144933,0.0,1.0
2024-03-07,102.52,102.58,100.34,100.71,258274,102.52,102.58,100.34,100.71,258274,0.0,1.0
2024-03-08,103.27,104.2,102.745,103.25,236235,103.27,104.2,102.745,103.25,236235,0.0,1.0
2024-03-11,101.64,102.62,100.72,102.39,199533,101.64,102.62,100.72,102.39,199533,0.0,1.0
2024-03-12,102.66,103.21,100.38,101.43,215123,102.66,103.21,100.38,101.43,215123,0.0,1.0
2024-03-13,103.19,104.29,102.28,102.28,232082,103.19,104.29,102.28,102.28,232082,0.0,1.0
2024-03-14,100.9,103.06,100.22,102.41,250429,100.9,103.06,100.22,102.41,250429,0.0,1.0
2024-03-15,102.39,102.495,100.51,100.51,544512,102.39,102.495,100.51,100.51,544512,0.0,1.0
2024-03-18,101.6,102.605,101.4052,102.39,161905,101.6,102.605,101.4052,102.39,161905,0.0,1.0
2024-03-19,102.78,102.9,101.52,101.52,205642,102.78,102.9,101.52,101.52,205642,0.0,1.0
2024-03-20,104.17,104.62,102.58,102.73,187759,104.17,104.62,102.58,102.73,187759,0.0,1.0
2024-03-21,104.44,106.42,104.39,104.99,282157,104.44,106.42,104.39,104.99,282157,0.0,1.0
2024-03-22,101.07,104.59,100.4,104.59,271798,101.07,104.59,100.4,104.59,271798,0.0,1.0
2024-03-25,100.73,101.75,100.52,101.2,234963,100.73,101.75,100.52,101.2,234963,0.0,1.0
2024-03-26,100.62,101.38,100.45,101.15,162161,100.62,101.38,100.45,101.15,162161,0.0,1.0
2024-03-27,103.49,103.72,101.325,101.48,172881,103.49,103.72,101.325,101.48,172881,0.0,1.0
2024-03-28,104.76,105.315,103.58,103.73,302403,104.76,105.315,103.58,103.73,302403,0.0,1.0
2024-04-01,102.24,103.96,102.08,103.96,197994,102.24,103.96,102.08,103.96,197994,0.0,1.0
2024-04-02,100.87,101.64,100.2,101.13,314375,100.87,101.64,100.2,101.13,314375,0.0,1.0
2024-04-03,101.19,102.28,100.11,100.11,218792,101.19,102.28,100.11,100.11,218792,0.0,1.0
2024-04-04,98.54,102.37,98.27,102.37,254181,98.54,102.37,98.27,102.37,254181,0.0,1.0
2024-04-05,98.75,99.2,98.065,98.26,198278,98.75,99.2,98.065,98.26,198278,0.0,1.0
2024-04-08,98.88,100.21,98.825,99.25,186694,98.88,100.21,98.825,99.25,186694,0.0,1.0
2024-04-09,98.87,99.7,98.51,99.16,198880,98.87,99.7,98.51,99.16,198880,0.0,1.0
2024-04-10,95.98,96.96,94.91,96.8,269714,95.98,96.96,94.91,96.8,269714,0.0,1.0
2024-04-11,96.5,97.74,96.46,96.48,366596,96.5,97.74,96.46,96.48,366596,0.0,1.0
2024-04-12,95.45,96.64,95.17,95.75,215468,95.45,96.64,95.17,95.75,215468,0.0,1.0
2024-04-15,94.82,96.66,94.44,96.06,209791,94.82,96.66,94.44,96.06,209791,0.0,1.0
2024-04-16,94.82,94.93,93.62,94.1,275935,94.82,94.93,93.62,94.1,275935,0.0,1.0
2024-04-17,94.73,95.91,94.49,95.34,305010,94.73,95.91,94.49,95.34,305010,0.0,1.0
2024-04-18,95.55,96.945,94.72,95.22,276096,95.55,96.945,94.72,95.22,276096,0.0,1.0
2024-04-19,97.78,97.87,95.63,95.63,424691,97.78,97.87,95.63,95.63,424691,0.0,1.0
2024-04-22,99.62,100.44,98.22,98.36,308337,99.62,100.44,98.22,98.36,308337,0.0,1.0
2024-04-23,100.78,101.27,98.93,99.61,287733,100.78,101.27,98.93,99.61,287733,0.0,1.0
2024-04-24,102.11,102.41,99.5917,100.19,405917,102.11,102.41,99.5917,100.19,405917,0.0,1.0
2024-04-25,98.72,101.98,97.08,99.96,556446,98.72,101.98,97.08,99.96,556446,0.0,1.0
2024-04-26,97.51,99.98,97.27,98.57,414790,97.51,99.98,97.27,98.57,414790,0.0,1.0
2024-04-29,98.68,99.9,97.68,97.68,449605,98.68,99.9,97.68,97.68,449605,0.0,1.0
2024-04-30,96.45,99.03,96.42,98.2,983148,96.45,99.03,96.42,98.2,983148,0.0,1.0
2024-05-01,95.56,97.44,95.26,96.62,282699,95.56,97.44,95.26,96.62,282699,0.0,1.0
2024-05-02,96.06,96.66,95.095,96.66,309970,96.06,96.66,95.095,96.66,309970,0.0,1.0
2024-05-03,96.15,97.88,95.675,97.45,281967,96.15,97.88,95.675,97.45,281967,0.0,1.0
2024-05-06,98.17,98.9,96.83,97.28,220649,98.17,98.9,96.83,97.28,220649,0.0,1.0
2024-05-07,98.81,99.67,98.3359,98.68,272620,98.81,99.67,98.3359,98.68,272620,0.0,1.0
2024-05-08,99.56,99.65,98.015,98.34,231397,99.56,99.65,98.015,98.34,231397,0.0,1.0
2024-05-09,99.36,99.65,98.165,99.65,212846,99.36,99.65,98.165,99.65,212846,0.0,1.0
2024-05-10,100.29,100.34,98.96,99.79,188376,100.29,100.34,98.96,99.79,188376,0.0,1.0
2024-05-13,99.22,101.65,99.21,101.14,164985,99.22,101.65,99.21,101.14,164985,0.0,1.0
2024-05-14,100.17,100.85,99.9,100.65,194531,100.17,100.85,99.9,100.65,194531,0.0,1.0
2024-05-15,102.54,102.58,100.76,100.94,215598,102.54,102.58,100.76,100.94,215598,0.0,1.0
2024-05-16,101.25,102.22,100.82,102.21,216066,101.25,102.22,100.82,102.21,216066,0.0,1.0
2024-05-17,101.12,101.62,100.71,101.62,207268,101.12,101.62,100.71,101.62,207268,0.0,1.0
2024-05-20,99.87,101.74,99.85,101.18,216319,99.87,101.74,99.85,101.18,216319,0.0,1.0
2024-05-21,98.42,99.77,98.25,99.77,210839,98.42,99.77,98.25,99.77,210839,0.0,1.0
2024-05-22,97.25,99.54,97.02,98.65,374946,97.25,99.54,97.02,98.65,374946,0.0,1.0
2024-05-23,95.32,97.775,94.8,97.75,493589,95.32,97.775,94.8,97.75,493589,0.0,1.0
2024-05-24,95.34,95.99,94.42,95.99,308659,95.34,95.99,94.42,95.99,308659,0.0,1.0
2024-05-28,93.51,96.59,92.75,95.78,410925,93.51,96.59,92.75,95.78,410925,0.0,1.0
2024-05-29,93.16,94.15,92.35,92.35,236353,93.16,94.15,92.35,92.35,236353,0.0,1.0
2024-05-30,92.15,93.86,91.87,93.2,283926,92.15,93.86,91.87,93.2,283926,0.0,1.0
2024-05-31,93.91,94.02,91.83,92.32,428297,93.91,94.02,91.83,92.32,428297,0.0,1.0
2024-06-03,94.07,95.135,93.26,94.69,275165,94.07,95.135,93.26,94.69,275165,0.0,1.0
2024-06-04,94.44,94.86,92.85,93.37,224816,94.44,94.86,92.85,93.37,224816,0.0,1.0
2024-06-05,95.21,95.57,93.91,94.9,203329,95.21,95.57,93.91,94.9,203329,0.0,1.0
2024-06-06,94.05,96.29,94.01,94.3,205282,94.05,96.29,94.01,94.3,205282,0.0,1.0
2024-06-07,93.73,94.53,93.265,93.58,201132,93.73,94.53,93.265,93.58,201132,0.0,1.0
2024-06-10,92.37,92.81,91.58,92.39,294804,92.37,92.81,91.58,92.39,294804,0.0,1.0
2024-06-11,91.0,92.57,90.38,92.02,451188,91.0,92.57,90.38,92.02,451188,0.0,1.0
2024-06-12,90.87,94.67,90.2714,93.21,587126,90.87,94.67,90.2714,93.21,587126,0.0,1.0
2024-06-13,89.45,91.33,88.81,90.85,432839,89.45,91.33,88.81,90.85,432839,0.0,1.0
2024-06-14,88.07,88.68,87.78,88.26,287943,88.07,88.68,87.78,88.26,287943,0.0,1.0
2024-06-17,87.44,88.03,87.16,87.6,323568,87.44,88.03,87.16,87.6,323568,0.0,1.0
2024-06-18,87.03,87.24,86.7,87.24,459358,87.03,87.24,86.7,87.24,459358,0.0,1.0
2024-06-20,88.65,89.75,86.19,86.67,408864,88.65,89.75,86.19,86.67,408864,0.0,1.0
2024-06-21,88.65,89.12,88.03,88.81,1221303,88.65,89.12,88.03,88.81,1221303,0.0,1.0
2024-06-24,88.17,89.88,88.04,88.92,371882,88.17,89.88,88.04,88.92,371882,0.0,1.0
2024-06-25,87.15,88.62,86.76,88.22,378423,87.15,88.62,86.76,88.22,378423,0.0,1.0
2024-06-26,86.42,87.63,86.34,86.57,356131,86.42,87.63,86.34,86.57,356131,0.0,1.0
2024-06-27,87.93,88.4,86.685,86.84,525896,87.93,88.4,86.685,86.84,525896,0.0,1.0
2024-06-28,88.17,89.5,87.43,88.93,619324,88.17,89.5,87.43,88.93,619324,0.0,1.0
2024-07-01,86.8,89.08,86.52,88.23,320142,86.8,89.08,86.52,88.23,320142,0.0,1.0
2024-07-02,87.35,88.15,86.89,87.12,231869,87.35,88.15,86.89,87.12,231869,0.0,1.0
2024-07-03,87.61,88.29,87.32,87.53,114673,87.61,88.29,87.32,87.53,114673,0.0,1.0
2024-07-05,87.32,87.89,86.475,87.22,200477,87.32,87.89,86.475,87.22,200477,0.0,1.0
2024-07-08,87.21,88.48,87.0001,87.97,210356,87.21,88.48,87.0001,87.97,210356,0.0,1.0
2024-07-09,85.83,87.295,85.81,87.05,284487,85.83,87.295,85.81,87.05,284487,0.0,1.0
2024-07-10,86.31,86.54,85.325,86.04,216451,86.31,86.54,85.325,86.04,216451,0.0,1.0
2024-07-11,91.08,91.47,87.21,87.5,448519,91.08,91.47,87.21,87.5,448519,0.0,1.0
2024-07-12,94.67,95.01,91.6,91.78,405157,94.67,95.01,91.6,91.78,405157,0.0,1.0
2024-07-15,97.66,98.94,95.59,95.62,437916,97.66,98.94,95.59,95.62,437916,0.0,1.0
2024-07-16,103.15,104.55,98.2153,98.73,665019,103.15,104.55,98.2153,98.73,665019,0.0,1.0
2024-07-17,103.53,104.3,101.465,102.2,436787,103.53,104.3,101.465,102.2,436787,0.0,1.0
2024-07-18,103.66,105.67,102.415,102.55,406878,103.66,105.67,102.415,102.55,406878,0.0,1.0
2024-07-19,102.7,103.92,101.66,103.69,642441,102.7,103.92,101.66,103.69,642441,0.0,1.0
2024-07-22,102.49,103.36,100.7,101.7,405911,102.49,103.36,100.7,101.7,405911,0.0,1.0
2024-07-23,104.07,104.9,102.5,102.58,466992,104.07,104.9,102.5,102.58,466992,0.0,1.0
2024-07-24,101.83,105.0,101.8,104.27,518632,101.83,105.0,101.8,104.27,518632,0.0,1.0
2024-07-25,92.77,99.0,90.78,93.97,843886,92.77,99.0,90.78,93.97,843886,0.0,1.0
2024-07-26,94.86,96.35,93.57,93.63,378067,94.86,96.35,93.57,93.63,378067,0.0,1.0
2024-07-29,95.83,96.79,94.78,95.15,418714,95.83,96.79,94.78,95.15,418714,0.0,1.0
2024-07-30,95.17,96.52,94.89,96.0,621558,95.17,96.52,94.89,96.0,621558,0.0,1.0
2024-07-31,94.67,96.35,94.14,95.93,656686,94.67,96.35,94.14,95.93,656686,0.0,1.0
2024-08-01,92.11,95.805,91.06,94.19,338685,92.11,95.805,91.06,94.19,338685,0.0,1.0
2024-08-02,90.59,91.26,89.17,89.57,337409,90.59,91.26,89.17,89.57,337409,0.0,1.0
2024-08-05,85.57,87.33,84.93,86.96,327832,85.57,87.33,84.93,86.96,327832,0.0,1.0
2024-08-06,85.42,87.12,84.616,85.65,218198,85.42,87.12,84.616,85.65,218198,0.0,1.0
2024-08-07,85.15,87.805,85.11,86.86,235842,85.15,87.805,85.11,86.86,235842,0.0,1.0
2024-08-08,88.67,88.93,85.92,86.24,247314,88.67,88.93,85.92,86.24,247314,0.0,1.0
2024-08-09,88.35,89.2,87.68,88.61,183867,88.35,89.2,87.68,88.61,183867,0.0,1.0
2024-08-12,87.03,88.77,86.75,88.74,166230,87.03,88.77,86.75,88.74,166230,0.0,1.0
2024-08-13,88.62,89.06,87.57,87.94,189831,88.62,89.06,87.57,87.94,189831,0.0,1.0
2024-08-14,87.92,89.095,87.2,88.79,178106,87.92,89.095,87.2,88.79,178106,0.0,1.0
2024-08-15,90.78,91.78,89.845,90.35,221938,90.78,91.78,89.845,90.35,221938,0.0,1.0
2024-08-16,90.8,92.07,90.37,90.37,185710,90.8,92.07,90.37,90.37,185710,0.0,1.0
2024-08-19,92.38,92.41,90.95,90.95,206134,92.38,92.41,90.95,90.95,206134,0.0,1.0
2024-08-20,90.79,92.62,90.74,92.14,209614,90.79,92.62,90.74,92.14,209614,0.0,1.0
2024-08-21,93.82,93.86,91.985,92.05,212747,93.82,93.86,91.985,92.05,212747,0.0,1.0
2024-08-22,92.94,94.97,92.83,94.06,232699,92.94,94.97,92.83,94.06,232699,0.0,1.0
2024-08-23,96.13,96.75,93.72,93.72,271600,96.13,96.75,93.72,93.72,271600,0.0,1.0
2024-08-26,95.35,97.1,95.23,96.36,165348,95.35,97.1,95.23,96.36,165348,0.0,1.0
2024-08-27,95.26,95.77,94.61,94.84,244793,95.26,95.77,94.61,94.84,244793,0.0,1.0
2024-08-28,95.14,96.27,94.7,95.03,239740,95.14,96.27,94.7,95.03,239740,0.0,1.0
2024-08-29,96.94,98.179,95.61,96.21,309180,96.94,98.179,95.61,96.21,309180,0.0,1.0
2024-08-30,96.16,97.61,95.465,97.6,773271,96.16,97.61,95.465,97.6,773271,0.0,1.0
2024-09-03,92.71,96.85,92.7,95.0,241431,92.71,96.85,92.7,95.0,241431,0.0,1.0
2024-09-04,93.06,93.64,92.25,92.25,168187,93.06,93.64,92.25,92.25,168187,0.0,1.0
2024-09-05,92.02,93.36,91.5,93.17,209050,92.02,93.36,91.5,93.17,209050,0.0,1.0
2024-09-06,89.74,93.03,89.64,92.39,224510,89.74,93.03,89.64,92.39,224510,0.0,1.0
2024-09-09,89.97,90.96,88.83,88.85,299984,89.97,90.96,88.83,88.85,299984,0.0,1.0
2024-09-10,91.3,91.6,89.58,90.17,314752,91.3,91.6,89.58,90.17,314752,0.0,1.0
2024-09-11,89.17,90.6,87.94,90.45,293438,89.17,90.6,87.94,90.45,293438,0.0,1.0
2024-09-12,89.74,90.25,88.54,89.89,178778,89.74,90.25,88.54,89.89,178778,0.0,1.0
2024-09-13,92.72,93.055,90.59,91.22,176438,92.72,93.055,90.59,91.22,176438,0.0,1.0
2024-09-16,93.91,94.26,92.58,92.58,162731,93.91,94.26,92.58,92.58,162731,0.0,1.0
2024-09-17,92.51,94.0,91.765,93.13,305907,92.51,94.0,91.765,93.13,305907,0.0,1.0
2024-09-18,92.09,94.175,91.98,92.97,283116,92.09,94.175,91.98,92.97,283116,0.0,1.0
2024-09-19,93.98,94.83,92.565,94.43,301800,93.98,94.83,92.565,94.43,301800,0.0,1.0
2024-09-20,93.25,94.54,93.05,93.46,840799,93.25,94.54,93.05,93.46,840799,0.0,1.0
2024-09-23,94.14,94.42,93.005,93.67,242356,94.14,94.42,93.005,93.67,242356,0.0,1.0
2024-09-24,92.2,94.36,92.06,94.36,186251,92.2,94.36,92.06,94.36,186251,0.0,1.0
2024-09-25,92.17,92.725,91.43,92.23,240249,92.17,92.725,91.43,92.23,240249,0.0,1.0
2024-09-26,94.14,94.8,93.4,93.4,220517,94.14,94.8,93.4,93.4,220517,0.0,1.0
2024-09-27,93.36,95.61,92.4,95.03,230002,93.36,95.61,92.4,95.03,230002,0.0,1.0
2024-09-30,93.23,93.57,91.91,92.37,233448,93.23,93.57,91.91,92.37,233448,0.0,1.0
2024-10-01,93.22,93.535,92.01,93.0,256188,93.22,93.535,92.01,93.0,256188,0.0,1.0
2024-10-02,94.11,94.19,92.16,92.82,235259,94.11,94.19,92.16,92.82,235259,0.0,1.0
2024-10-03,92.58,94.04,92.3,93.24,237456,92.58,94.04,92.3,93.24,237456,0.0,1.0
2024-10-04,94.26,95.14,93.12,93.915,189714,94.26,95.14,93.12,93.915,189714,0.0,1.0
2024-10-07,94.02,94.365,92.945,93.36,234377,94.02,94.365,92.945,93.36,234377,0.0,1.0
2024-10-08,94.16,94.63,93.0001,94.39,206129,94.16,94.63,93.0001,94.39,206129,0.0,1.0
2024-10-09,94.99,95.62,93.7,94.32,150047,94.99,95.62,93.7,94.32,150047,0.0,1.0
2024-10-10,94.33,94.44,93.345,93.98,152426,94.33,94.44,93.345,93.98,152426,0.0,1.0
2024-10-11,96.41,96.61,94.56,94.56,182717,96.41,96.61,94.56,94.56,182717,0.0,1.0
2024-10-14,97.65,97.895,96.5025,96.67,125057,97.65,97.895,96.5025,96.67,125057,0.0,1.0
2024-10-15,97.45,99.735,97.095,97.8,227934,97.45,99.735,97.095,97.8,227934,0.0,1.0
2024-10-16,99.13,99.65,97.481131,98.13,340623,99.13,99.65,97.481131,98.13,340623,0.0,1.0
2024-10-17,98.71,98.77,96.42,97.6,294468,98.71,98.77,96.42,97.6,294468,0.0,1.0
2024-10-18,95.4,98.86,95.15,98.86,292688,95.4,98.86,95.15,98.86,292688,0.0,1.0
2024-10-21,93.12,95.69,92.96,95.69,242030,93.12,95.69,92.96,95.69,242030,0.0,1.0
2024-10-22,92.66,93.379,92.15,92.8,250791,92.66,93.379,92.15,92.8,250791,0.0,1.0
2024-10-23,93.04,94.63,92.44,92.44,442689,93.04,94.63,92.44,92.44,442689,0.0,1.0
2024-10-24,93.87,95.26,91.73,93.83,696791,93.87,95.26,91.73,93.83,696791,0.0,1.0
2024-10-25,92.75,95.99,92.645,94.1,246996,92.75,95.99,92.645,94.1,246996,0.0,1.0
2024-10-28,93.93,94.62,93.47,93.66,211526,93.93,94.62,93.47,93.66,211526,0.0,1.0
2024-10-29,95.08,95.11,92.36,93.0,382548,95.08,95.11,92.36,93.0,382548,0.0,1.0
2024-10-30,94.43,95.78,94.265,94.69,315397,94.43,95.78,94.265,94.69,315397,0.0,1.0
2024-10-31,92.1,94.5914,91.96,94.11,343322,92.1,94.5914,91.96,94.11,343322,0.0,1.0
2024-11-01,91.06,92.86,90.69,92.68,293877,91.06,92.86,90.69,92.68,293877,0.0,1.0
2024-11-04,91.43,92.3787,90.77,91.05,200474,91.43,92.3787,90.77,91.05,200474,0.0,1.0
2024-11-05,92.66,93.0,91.34,91.34,194010,92.66,93.0,91.34,91.34,194010,0.0,1.0
2024-11-06,100.79,101.66,97.83,98.52,583753,100.79,101.66,97.83,98.52,583753,0.0,1.0
2024-11-07,99.07,100.765,98.75,100.53,242361,99.07,100.765,98.75,100.53,242361,0.0,1.0
2024-11-08,98.38,99.775,98.055,99.55,230889,98.38,99.775,98.055,99.55,230889,0.0,1.0
2024-11-11,99.8,100.425,98.61,99.35,266318,99.8,100.425,98.61,99.35,266318,0.0,1.0
2024-11-12,97.38,99.923,96.69,99.73,294365,97.38,99.923,96.69,99.73,294365,0.0,1.0
2024-11-13,95.4,97.79,95.22,97.79,288905,95.4,97.79,95.22,97.79,288905,0.0,1.0
2024-11-14,91.79,95.7,91.22,95.7,429677,91.79,95.7,91.22,95.7,429677,0.0,1.0
2024-11-15,87.89,92.26,87.74,92.26,701452,87.89,92.26,87.74,92.26,701452,0.0,1.0
2024-11-18,85.74,88.05,85.61,87.7,386386,85.74,88.05,85.61,87.7,386386,0.0,1.0
2024-11-19,84.39,85.21,84.06,84.83,391626,84.39,85.21,84.06,84.83,391626,0.0,1.0
2024-11-20,85.08,85.38,83.705,84.36,386835,85.08,85.38,83.705,84.36,386835,0.0,1.0
2024-11-21,84.5,85.9,84.46,85.2,1609674,84.5,85.9,84.46,85.2,1609674,0.0,1.0
2024-11-22,89.24,90.6,86.7,86.7,893392,89.24,90.6,86.7,86.7,893392,0.0,1.0
2024-11-25,91.34,92.0899,90.12,90.17,785067,91.34,92.0899,90.12,90.17,785067,0.0,1.0
2024-11-26,90.89,91.51,89.94,90.79,362647,90.89,91.51,89.94,90.79,362647,0.0,1.0
2024-11-27,90.98,92.65,90.81,91.31,307410,90.98,92.65,90.81,91.31,307410,0.0,1.0
2024-11-29,91.55,92.26,91.24,91.79,230362,91.55,92.26,91.24,91.79,230362,0.0,1.0
2024-12-02,92.07,92.37,90.734,91.62,377179,92.07,92.37,90.734,91.62,377179,0.0,1.0
2024-12-03,90.26,92.54,89.71,92.54,253290,90.26,92.54,89.71,92.54,253290,0.0,1.0
2024-12-04,90.65,90.74,89.65,90.43,234437,90.65,90.74,89.65,90.43,234437,0.0,1.0
2024-12-05,88.93,90.33,88.59,90.25,240829,88.93,90.33,88.59,90.25,240829,0.0,1.0
2024-12-06,88.73,89.9747,87.585,89.4,289319,88.73,89.9747,87.585,89.4,289319,0.0,1.0
2024-12-09,90.13,91.06,89.555,89.79,282008,90.13,91.06,89.555,89.79,282008,0.0,1.0
2024-12-10,89.61,90.41,88.03,89.63,253178,89.61,90.41,88.03,89.63,253178,0.0,1.0
2024-12-11,89.58,90.45,89.19,89.97,260974,89.58,90.45,89.19,89.97,260974,0.0,1.0
2024-12-12,88.37,89.88,87.37,89.15,248877,88.37,89.88,87.37,89.15,248877,0.0,1.0
2024-12-13,88.02,89.42,87.6548,87.9,312569,88.02,89.42,87.6548,87.9,312569,0.0,1.0
2024-12-16,88.56,89.38,86.88,87.58,398476,88.56,89.38,86.88,87.58,398476,0.0,1.0
2024-12-17,87.17,88.8,86.035,87.77,275807,87.17,88.8,86.035,87.77,275807,0.0,1.0
2024-12-18,83.2,88.11,82.75,87.76,301202,83.2,88.11,82.75,87.76,301202,0.0,1.0
2024-12-19,84.69,85.37,83.37,84.05,283359,84.69,85.37,83.37,84.05,283359,0.0,1.0
2024-12-20,83.87,85.5,83.57,83.57,1131665,83.87,85.5,83.57,83.57,1131665,0.0,1.0
2024-12-23,83.56,83.93,82.925,83.59,253081,83.56,83.93,82.925,83.59,253081,0.0,1.0
2024-12-24,84.15,84.15,83.33,83.56,87385,84.15,84.15,83.33,83.56,87385,0.0,1.0
2024-12-26,84.95,85.02,83.24,83.32,156103,84.95,85.02,83.24,83.32,156103,0.0,1.0
2024-12-27,83.69,84.915,82.82,84.32,320320,83.69,84.915,82.82,84.32,320320,0.0,1.0
2024-12-30,83.47,84.0,82.04,83.11,148973,83.47,84.0,82.04,83.11,148973,0.0,1.0
2024-12-31,83.34,84.79,82.75,84.02,316644,83.34,84.79,82.75,84.02,316644,0.0,1.0
2025-01-02,82.86,84.44,82.15,84.24,270292,82.86,84.44,82.15,84.24,270292,0.0,1.0
2025-01-03,85.05,85.2,82.8,82.92,196794,85.05,85.2,82.8,82.92,196794,0.0,1.0
2025-01-06,85.27,87.0,85.03,85.58,231268,85.27,87.0,85.03,85.58,231268,0.0,1.0
2025-01-07,86.34,86.64,84.28,85.11,670536,86.34,86.64,84.28,85.11,670536,0.0,1.0
2025-01-08,86.92,87.02,85.025,85.74,321254,86.92,87.02,85.025,85.74,321254,0.0,1.0
2025-01-10,86.01,86.335,84.87,85.35,380362,86.01,86.335,84.87,85.35,380362,0.0,1.0
2025-01-13,87.53,87.99,85.29,85.44,296782,87.53,87.99,85.29,85.44,296782,0.0,1.0
2025-01-14,87.84,88.68,86.95,87.53,236135,87.84,88.68,86.95,87.53,236135,0.0,1.0
2025-01-15,89.1,89.48,88.2,89.48,177669,89.1,89.48,88.2,89.48,177669,0.0,1.0
2025-01-16,89.31,89.99,88.96,89.36,172870,89.31,89.99,88.96,89.36,172870,0.0,1.0
2025-01-17,88.45,90.475,88.25,90.47,311355,88.45,90.475,88.25,90.47,311355,0.0,1.0
2025-01-21,91.76,91.98,89.68,89.68,331432,91.76,91.98,89.68,89.68,331432,0.0,1.0
2025-01-22,91.65,92.34,91.14,91.51,277916,91.65,92.34,91.14,91.51,277916,0.0,1.0
2025-01-23,92.57,92.61,90.6677,91.36,308626,92.57,92.61,90.6677,91.36,308626,0.0,1.0
2025-01-24,92.27,92.49,91.13,92.05,228196,92.27,92.49,91.13,92.05,228196,0.0,1.0
2025-01-27,93.96,94.03,91.66,91.99,263798,93.96,94.03,91.66,91.99,263798,0.0,1.0
2025-01-28,93.12,95.29,93.06,93.43,318506,93.12,95.29,93.06,93.43,318506,0.0,1.0
2025-01-29,93.22,93.6,92.61,92.81,236588,93.22,93.6,92.61,92.81,236588,0.0,1.0
2025-01-30,88.87,93.95,87.725,93.95,556516,88.87,93.95,87.725,93.95,556516,0.0,1.0
2025-01-31,88.21,89.96,88.09,88.85,735510,88.21,89.96,88.09,88.85,735510,0.0,1.0
2025-02-03,87.4,88.065,85.28,86.46,395424,87.4,88.065,85.28,86.46,395424,0.0,1.0
2025-02-04,87.0,88.05,86.68,87.23,469054,87.0,88.05,86.68,87.23,469054,0.0,1.0
2025-02-05,87.88,88.15,86.45,87.83,588224,87.88,88.15,86.45,87.83,588224,0.0,1.0
2025-02-06,82.73,88.13,81.635,84.58,857191,82.73,88.13,81.635,84.58,857191,0.0,1.0
2025-02-07,78.77,83.64,78.69,83.11,674245,78.77,83.64,78.69,83.11,674245,0.0,1.0
2025-02-10,80.21,81.539,79.32,79.47,661202,80.21,81.539,79.32,79.47,661202,0.0,1.0
2025-02-11,79.47,81.62,78.43,78.43,741742,79.47,81.62,78.43,78.43,741742,0.0,1.0
2025-02-12,77.36,79.01,77.23,78.12,357015,77.36,79.01,77.23,78.12,357015,0.0,1.0
2025-02-13,77.25,78.28,77.007,77.54,408399,77.25,78.28,77.007,77.54,408399,0.0,1.0
2025-02-14,75.41,77.8,74.94,77.64,709641,75.41,77.8,74.94,77.64,709641,0.0,1.0
2025-02-18,73.2,75.57,72.76,75.32,480533,73.2,75.57,72.76,75.32,480533,0.0,1.0
2025-02-19,72.54,73.22,71.64,72.2,647044,72.54,73.22,71.64,72.2,647044,0.0,1.0
2025-02-20,69.94,72.56,69.54,72.12,652032,69.94,72.56,69.54,72.12,652032,0.0,1.0
2025-02-21,67.42,70.47,67.01,70.47,772414,67.42,70.47,67.01,70.47,772414,0.0,1.0
2025-02-24,68.63,69.16,66.6924,67.58,558306,68.63,69.16,66.6924,67.58,558306,0.0,1.0
2025-02-25,70.3,70.69,68.545,68.61,822882,70.3,70.69,68.545,68.61,822882,0.0,1.0
2025-02-26,69.45,70.795,68.92,70.11,556357,69.45,70.795,68.92,70.11,556357,0.0,1.0
2025-02-27,67.99,69.3325,67.75,69.08,538410,67.99,69.3325,67.75,69.08,538410,0.0,1.0
2025-02-28,67.38,68.54,66.78,67.62,911190,67.38,68.54,66.78,67.62,911190,0.0,1.0
2025-03-03,65.1,67.87,63.94,67.62,850118,65.1,67.87,63.94,67.62,850118,0.0,1.0
2025-03-04,66.01,67.04,63.92,64.45,578416,66.01,67.04,63.92,64.45,578416,0.0,1.0
2025-03-05,65.44,66.58,64.5,65.81,508393,65.44,66.58,64.5,65.81,508393,0.0,1.0
2025-03-06,68.48,68.87,65.005,65.23,695330,68.48,68.87,65.005,65.23,695330,0.0,1.0
2025-03-07,71.29,72.11,67.6201,67.87,679994,71.29,72.11,67.6201,67.87,679994,0.0,1.0
2025-03-10,71.6,72.94,70.51,71.0,835443,71.6,72.94,70.51,71.0,835443,0.0,1.0
2025-03-11,71.26,73.13,70.68,71.79,829544,71.26,73.13,70.68,71.79,829544,0.0,1.0
2025-03-12,67.81,71.74,66.86,71.48,387542,67.81,71.74,66.86,71.48,387542,0.0,1.0
2025-03-13,67.03,68.7,66.3292,67.69,430391,67.03,68.7,66.3292,67.69,430391,0.0,1.0
2025-03-14,68.05,68.72,66.67,67.53,385515,68.05,68.72,66.67,67.53,385515,0.0,1.0
2025-03-17,68.74,69.63,67.53,68.15,288385,68.74,69.63,67.53,68.15,288385,0.0,1.0
2025-03-18,68.05,68.68,67.54,68.06,346231,68.05,68.68,67.54,68.06,346231,0.0,1.0
2025-03-19,68.0,69.0425,67.3,68.26,324820,68.0,69.0425,67.3,68.26,324820,0.0,1.0
2025-03-20,64.46,67.375,64.26,67.19,496714,64.46,67.375,64.26,67.19,496714,0.0,1.0
2025-03-21,63.66,64.51,63.08,63.37,1539410,63.66,64.51,63.08,63.37,1539410,0.0,1.0
2025-03-24,63.73,65.51,63.05,64.52,550580,63.73,65.51,63.05,64.52,550580,0.0,1.0
2025-03-25,64.34,64.96,64.03,64.19,523963,64.34,64.96,64.03,64.19,523963,0.0,1.0
2025-03-26,64.33,65.145,64.0,64.45,329110,64.33,65.145,64.0,64.45,329110,0.0,1.0
2025-03-27,64.22,64.785,63.6245,64.46,310171,64.22,64.785,63.6245,64.46,310171,0.0,1.0
2025-03-28,63.02,64.4613,62.64,64.01,338883,63.02,64.4613,62.64,64.01,338883,0.0,1.0
2025-03-31,63.02,63.76,61.7,62.59,576332,63.02,63.76,61.7,62.59,576332,0.0,1.0
2025-04-01,62.71,63.24,62.0,62.62,384706,62.71,63.24,62.0,62.62,384706,0.0,1.0
2025-04-02,63.92,64.29,61.8,61.93,436105,63.92,64.29,61.8,61.93,436105,0.0,1.0
2025-04-03,61.62,62.755,60.61,61.23,540327,61.62,62.755,60.61,61.23,540327,0.0,1.0
2025-04-04,61.25,62.42,59.8323,59.91,580754,61.25,62.42,59.8323,59.91,580754,0.0,1.0
2025-04-07,58.68,62.75,57.8601,59.78,631864,58.68,62.75,57.8601,59.78,631864,0.0,1.0
2025-04-08,56.85,61.205,55.95,60.13,637077,56.85,61.205,55.95,60.13,637077,0.0,1.0
2025-04-09,61.58,62.42,56.0001,56.27,643475,61.58,62.42,56.0001,56.27,643475,0.0,1.0
2025-04-10,59.33,60.11,57.4301,59.75,453548,59.33,60.11,57.4301,59.75,453548,0.0,1.0
2025-04-11,60.13,60.7,58.66,59.09,516845,60.13,60.7,58.66,59.09,516845,0.0,1.0
2025-04-14,60.25,60.96,59.72,60.87,484567,60.25,60.96,59.72,60.87,484567,0.0,1.0
2025-04-15,58.94,60.335,58.4301,59.72,285307,58.94,60.335,58.4301,59.72,285307,0.0,1.0
2025-04-16,59.28,59.54,58.28,59.1,342651,59.28,59.54,58.28,59.1,342651,0.0,1.0
2025-04-17,58.23,59.435,57.725,58.79,398633,58.23,59.435,57.725,58.79,398633,0.0,1.0
2025-04-21,56.98,57.83,56.32,57.83,383305,56.98,57.83,56.32,57.83,383305,0.0,1.0
2025-04-22,58.07,58.28,57.19,57.45,338561,58.07,58.28,57.19,57.45,338561,0.0,1.0
2025-04-23,58.55,60.7265,58.35,59.3,518434,58.55,60.7265,58.35,59.3,518434,0.0,1.0
2025-04-24,51.76,55.83,47.64,55.83,1482087,51.76,55.83,47.64,55.83,1482087,0.0,1.0
2025-04-25,51.37,51.795,49.54,50.83,777044,51.37,51.795,49.54,50.83,777044,0.0,1.0
2025-04-28,51.06,51.98,49.8,51.51,626297,51.06,51.98,49.8,51.51,626297,0.0,1.0
2025-04-29,50.86,51.31,50.19,50.96,679463,50.86,51.31,50.19,50.96,679463,0.0,1.0
2025-04-30,50.38,50.715,49.8,50.37,744286,50.38,50.715,49.8,50.37,744286,0.0,1.0
2025-05-01,50.71,51.14,49.85,50.4,808654,50.71,51.14,49.85,50.4,808654,0.0,1.0
2025-05-02,51.95,52.47,51.215,51.4,621471,51.95,52.47,51.215,51.4,621471,0.0,1.0
2025-05-05,52.1,53.39,51.26,51.26,835424,52.1,53.39,51.26,51.26,835424,0.0,1.0
2025-05-06,52.66,53.25,51.45,52.09,671714,52.66,53.25,51.45,52.09,671714,0.0,1.0
2025-05-07,54.5,54.56,53.14,53.14,780470,54.5,54.56,53.14,53.14,780470,0.0,1.0
2025-05-08,56.42,56.78,54.92,55.33,503558,56.42,56.78,54.92,55.33,503558,0.0,1.0
2025-05-09,55.69,56.64,55.53,56.13,375619,55.69,56.64,55.53,56.13,375619,0.0,1.0
2025-05-12,58.26,58.36,56.4,57.7,501451,58.26,58.36,56.4,57.7,501451,0.0,1.0
2025-05-13,56.81,58.26,56.73,58.26,452298,56.81,58.26,56.73,58.26,452298,0.0,1.0
2025-05-14,55.02,56.695,55.0,56.32,326600,55.02,56.695,55.0,56.32,326600,0.0,1.0
2025-05-15,56.0,56.21,54.67,54.77,521029,56.0,56.21,54.67,54.77,521029,0.0,1.0
2025-05-16,56.63,57.02,55.27,55.83,379928,56.63,57.02,55.27,55.83,379928,0.0,1.0
2025-05-19,56.29,56.54,55.79,55.96,322466,56.29,56.54,55.79,55.96,322466,0.0,1.0
2025-05-20,56.42,56.845,55.7722,56.12,438181,56.42,56.845,55.7722,56.12,438181,0.0,1.0
2025-05-21,54.23,55.9,53.965,55.5,358483,54.23,55.9,53.965,55.5,358483,0.0,1.0
2025-05-22,54.21,54.5,53.73,54.11,278595,54.21,54.5,53.73,54.11,278595,0.0,1.0
2025-05-23,53.55,53.79,52.89,53.09,397234,53.55,53.79,52.89,53.09,397234,0.0,1.0
2025-05-27,55.29,55.4,53.785,54.24,305689,55.29,55.4,53.785,54.24,305689,0.0,1.0
2025-05-28,52.69,55.355,52.65,55.25,406322,52.69,55.355,52.65,55.25,406322,0.0,1.0
2025-05-29,52.86,53.3616,52.43,53.02,265305,52.86,53.3616,52.43,53.02,265305,0.0,1.0
2025-05-30,52.81,53.08,52.02,52.62,697674,52.81,53.08,52.02,52.62,697674,0.0,1.0
2025-06-02,51.72,52.695,50.95,52.49,510403,51.72,52.695,50.95,52.49,510403,0.0,1.0
2025-06-03,52.78,53.01,51.035,51.46,391961,52.78,53.01,51.035,51.46,391961,0.0,1.0
2025-06-04,52.84,53.12,52.5,52.59,337518,52.84,53.12,52.5,52.59,337518,0.0,1.0
2025-06-05,52.58,53.09,52.44,52.82,406786,52.58,53.09,52.44,52.82,406786,0.0,1.0
2025-06-06,53.26,53.8,52.64,53.46,475096,53.26,53.8,52.64,53.46,475096,0.0,1.0
2025-06-09,54.27,54.59,53.58,53.8,274136,54.27,54.59,53.58,53.8,274136,0.0,1.0
2025-06-10,54.96,55.86,54.12,54.45,344811,54.96,55.86,54.12,54.45,344811,0.0,1.0
2025-06-11,53.46,55.54,52.89,55.31,467678,53.46,55.54,52.89,55.31,467678,0.0,1.0
2025-06-12,52.92,53.31,52.605,52.95,449624,52.92,53.31,52.605,52.95,449624,0.0,1.0
2025-06-13,51.6,52.68,51.4,51.89,427219,51.6,52.68,51.4,51.89,427219,0.0,1.0
2025-06-16,51.89,52.04,50.53,52.04,455876,51.89,52.04,50.53,52.04,455876,0.0,1.0
2025-06-17,50.98,51.93,50.88,51.3,471862,50.98,51.93,50.88,51.3,471862,0.0,1.0
2025-06-18,49.26,50.9,49.01,50.9,692350,49.26,50.9,49.01,50.9,692350,0.0,1.0
2025-06-20,48.58,49.595,48.42,49.53,833183,48.58,49.595,48.42,49.53,833183,0.0,1.0
2025-06-23,49.17,49.19,48.09,48.22,545570,49.17,49.19,48.09,48.22,545570,0.0,1.0
2025-06-24,49.81,50.23,49.175,49.63,437433,49.81,50.23,49.175,49.63,437433,0.0,1.0
2025-06-25,49.89,50.77,49.445,49.77,419243,49.89,50.77,49.445,49.77,419243,0.0,1.0
2025-06-26,50.24,50.59,49.355,50.23,672891,50.24,50.59,49.355,50.23,672891,0.0,1.0
2025-06-27,50.16,50.8099,49.5,50.29,872589,50.16,50.8099,49.5,50.29,872589,0.0,1.0
2025-06-30,49.93,50.64,49.67,50.64,512369,49.93,50.64,49.67,50.64,512369,0.0,1.0
2025-07-01,52.03,53.36,49.63,49.63,683068,52.03,53.36,49.63,49.63,683068,0.0,1.0
2025-07-02,52.2,52.42,51.11,52.03,487896,52.2,52.42,51.11,52.03,487896,0.0,1.0
2025-07-03,52.84,53.04,52.24,52.81,338249,52.84,53.04,52.24,52.81,338249,0.0,1.0
2025-07-07,49.56,51.14,48.01,50.7,944029,49.56,51.14,48.01,50.7,944029,0.0,1.0
2025-07-08,51.19,51.895,49.51,49.82,861708,51.19,51.895,49.51,49.82,861708,0.0,1.0
2025-07-09,51.34,52.0199,50.375,51.31,342790,51.34,52.0199,50.375,51.31,342790,0.0,1.0
2025-07-10,50.52,51.671,50.41,51.04,455266,50.52,51.671,50.41,51.04,455266,0.0,1.0
2025-07-11,48.62,50.23,48.58,50.11,409121,48.62,50.23,48.58,50.11,409121,0.0,1.0
2025-07-14,48.5,48.98,47.91,48.33,564835,48.5,48.98,47.91,48.33,564835,0.0,1.0
2025-07-15,47.05,48.87,46.93,48.72,434493,47.05,48.87,46.93,48.72,434493,0.0,1.0
2025-07-16,48.05,48.21,46.635,47.17,521796,48.05,48.21,46.635,47.17,521796,0.0,1.0
2025-07-17,49.52,50.1,47.99,47.99,650988,49.52,50.1,47.99,47.99,650988,0.0,1.0
2025-07-18,48.41,49.82,48.05,49.82,457343,48.41,49.82,48.05,49.82,457343,0.0,1.0
2025-07-21,48.25,48.88,48.2,48.66,340392,48.25,48.88,48.2,48.66,340392,0.0,1.0
2025-07-22,49.73,49.775,48.295,48.46,446479,49.73,49.775,48.295,48.46,446479,0.0,1.0
2025-07-23,50.02,50.625,49.36,50.35,758803,50.02,50.625,49.36,50.35,758803,0.0,1.0
2025-07-24,55.65,60.75,55.22,59.09,1666721,55.65,60.75,55.22,59.09,1666721,0.0,1.0
2025-07-25,54.74,55.65,54.04,55.44,1301682,54.74,55.65,54.04,55.44,1301682,0.0,1.0
2025-07-28,54.28,55.28,54.09,54.69,524779,54.28,55.28,54.09,54.69,524779,0.0,1.0
2025-07-29,53.54,54.61,53.27,54.28,507063,53.54,54.61,53.27,54.28,507063,0.0,1.0
2025-07-30,51.83,53.53,51.3,53.24,518592,51.83,53.53,51.3,53.24,518592,0.0,1.0
2025-07-31,50.14,51.46,50.0,50.84,742585,50.14,51.46,50.0,50.84,742585,0.0,1.0
2025-08-01,48.6,51.01,48.375,50.55,753407,48.6,51.01,48.375,50.55,753407,0.0,1.0
2025-08-04,51.08,51.12,48.63,48.63,742291,51.08,51.12,48.63,48.63,742291,0.0,1.0
2025-08-05,51.29,52.1,50.685,51.08,809040,51.29,52.1,50.685,51.08,809040,0.0,1.0
2025-08-06,50.53,51.83,49.78,51.2,858158,50.53,51.83,49.78,51.2,858158,0.0,1.0
2025-08-07,50.2,51.685,49.62,51.18,612126,50.2,51.685,49.62,51.18,612126,0.0,1.0
2025-08-08,49.44,51.04,49.36,50.3,519869,49.44,51.04,49.36,50.3,519869,0.0,1.0
2025-08-11,48.95,51.025,48.64,49.55,434300,48.95,51.025,48.64,49.55,434300,0.0,1.0
2025-08-12,50.36,50.37,48.575,49.21,349378,50.36,50.37,48.575,49.21,349378,0.0,1.0
2025-08-13,52.1,52.25,49.74,49.74,494608,52.1,52.25,49.74,49.74,494608,0.0,1.0
2025-08-14,50.67,51.82,50.345,51.55,380661,50.67,51.82,50.345,51.55,380661,0.0,1.0
2025-08-15,51.77,52.145,50.7,50.97,749116,51.77,52.145,50.7,50.97,749116,0.0,1.0
2025-08-18,52.77,53.71,51.935,52.06,695529,52.77,53.71,51.935,52.06,695529,0.0,1.0
2025-08-19,52.63,54.11,52.14,53.1,484661,52.63,54.11,52.14,53.1,484661,0.0,1.0
2025-08-20,51.57,53.1025,51.39,52.7,406142,51.57,53.1025,51.39,52.7,406142,0.0,1.0
2025-08-21,51.44,51.67,50.52,51.18,364058,51.44,51.67,50.52,51.18,364058,0.0,1.0
2025-08-22,54.14,54.29,51.61,52.0,448316,54.14,54.29,51.61,52.0,448316,0.0,1.0
2025-08-25,52.92,54.82,52.89,54.09,299740,52.92,54.82,52.89,54.09,299740,0.0,1.0
2025-08-26,52.54,53.53,52.12,52.68,552654,52.54,53.53,52.12,52.68,552654,0.0,1.0
2025-08-27,53.35,53.39,52.45,52.45,357291,53.35,53.39,52.45,52.45,357291,0.0,1.0
2025-08-28,53.25,53.828,52.445,53.55,334570,53.25,53.828,52.445,53.55,334570,0.0,1.0
2025-08-29,54.25,54.26,53.31,53.31,690787,54.25,54.26,53.31,53.31,690787,0.0,1.0
2025-09-02,53.77,54.0,52.19,53.5,612913,53.77,54.0,52.19,53.5,612913,0.0,1.0
2025-09-03,53.66,53.75,52.7,53.18,429642,53.66,53.75,52.7,53.18,429642,0.0,1.0
2025-09-04,52.45,53.61,51.935,53.61,445444,52.45,53.61,51.935,53.61,445444,0.0,1.0
2025-09-05,53.07,54.14,52.08,52.59,458441,53.07,54.14,52.08,52.59,458441,0.0,1.0
2025-09-08,52.43,53.01,51.52,52.79,445916,52.43,53.01,51.52,52.79,445916,0.0,1.0
2025-09-09,52.37,54.89,52.16,54.23,850646,52.37,54.89,52.16,54.23,850646,0.0,1.0
2025-09-10,50.86,52.42,50.77,51.88,582325,50.86,52.42,50.77,51.88,582325,0.0,1.0
2025-09-11,53.16,53.16,50.74,51.0,743990,53.16,53.16,50.74,51.0,743990,0.0,1.0
2025-09-12,51.5,53.5,51.45,53.19,343340,51.5,53.5,51.45,53.19,343340,0.0,1.0
2025-09-15,51.24,52.155,50.83,51.89,482746,51.24,52.155,50.83,51.89,482746,0.0,1.0
2025-09-16,50.84,51.6,50.76,51.15,300076,50.84,51.6,50.76,51.15,300076,0.0,1.0
2025-09-17,49.51,51.81,49.21,50.88,592783,49.51,51.81,49.21,50.88,592783,0.0,1.0
2025-09-18,51.28,51.63,49.76,49.8,1439480,51.28,51.63,49.76,49.8,1439480,0.0,1.0
2025-09-19,49.24,51.485,48.77,51.37,1369589,49.24,51.485,48.77,51.37,1369589,0.0,1.0
2025-09-22,50.35,50.65,48.99,49.5,654696,50.35,50.65,48.99,49.5,654696,0.0,1.0
2025-09-23,48.59,50.67,48.555,50.53,494079,48.59,50.67,48.555,50.53,494079,0.0,1.0
2025-09-24,49.16,49.27,48.42,48.61,663291,49.16,49.27,48.42,48.61,663291,0.0,1.0
2025-09-25,47.33,49.225,47.05,49.06,499035,47.33,49.225,47.05,49.06,499035,0.0,1.0
2025-09-26,47.87,48.02,47.37,47.37,498075,47.87,48.02,47.37,47.37,498075,0.0,1.0
2025-09-29,47.36,48.185,46.67,48.04,588850,47.36,48.185,46.67,48.04,588850,0.0,1.0
2025-09-30,47.35,47.625,46.51,47.36,616614,47.35,47.625,46.51,47.36,616614,0.0,1.0
2025-10-01,48.27,48.43,47.23,47.23,674024,48.27,48.43,47.23,47.23,674024,0.0,1.0
2025-10-02,47.9,48.74,47.255,48.01,561924,47.9,48.74,47.255,48.01,561924,0.0,1.0
2025-10-03,48.63,49.0476,48.1,48.1,451486,48.63,49.0476,48.1,48.1,451486,0.0,1.0
2025-10-06,49.07,49.18,48.22,48.95,527497,49.07,49.18,48.22,48.95,527497,0.0,1.0
2025-10-07,47.73,49.3,47.43,49.21,607726,47.73,49.3,47.43,49.21,607726,0.0,1.0
2025-10-08,48.34,48.59,47.36,47.94,419887,48.34,48.59,47.36,47.94,419887,0.0,1.0
2025-10-09,47.58,48.46,47.48,48.46,367686,47.58,48.46,47.48,48.46,367686,0.0,1.0
2025-10-10,45.41,48.02,45.3,47.94,678234,45.41,48.02,45.3,47.94,678234,0.0,1.0
2025-10-13,46.89,47.0,45.1,45.41,643907,46.89,47.0,45.1,45.41,643907,0.0,1.0
2025-10-14,47.74,48.155,46.39,46.39,562548,47.74,48.155,46.39,46.39,562548,0.0,1.0
2025-10-15,46.29,47.995,46.18,47.85,437877,46.29,47.995,46.18,47.85,437877,0.0,1.0
2025-10-16,45.77,46.595,45.53,46.49,579223,45.77,46.595,45.53,46.49,579223,0.0,1.0
2025-10-17,46.08,46.32,45.345,45.6,418605,46.08,46.32,45.345,45.6,418605,0.0,1.0
2025-10-20,46.64,47.19,46.16,46.41,554794,46.64,47.19,46.16,46.41,554794,0.0,1.0
2025-10-21,48.02,48.05,46.49,46.49,467248,48.02,48.05,46.49,46.49,467248,0.0,1.0
2025-10-22,48.33,48.675,47.335,47.66,915385,48.33,48.675,47.335,47.66,915385,0.0,1.0
2025-10-23,44.5,47.775,42.77,44.85,1176274,44.5,47.775,42.77,44.85,1176274,0.0,1.0
2025-10-24,46.49,46.9199,45.13,45.44,1012694,46.49,46.9199,45.13,45.44,1012694,0.0,1.0
2025-10-27,46.17,47.0,45.37,46.85,543913,46.17,47.0,45.37,46.85,543913,0.0,1.0
2025-10-28,45.37,45.94,45.0,45.8,621238,45.37,45.94,45.0,45.8,621238,0.0,1.0
2025-10-29,44.55,46.13,44.48,45.12,508161,44.55,46.13,44.48,45.12,508161,0.0,1.0
2025-10-30,43.83,45.28,43.78,44.4,619633,43.83,45.28,43.78,44.4,619633,0.0,1.0
2025-10-31,44.76,44.89,43.25,43.51,726681,44.76,44.89,43.25,43.51,726681,0.0,1.0
2025-11-03,44.45,44.83,43.57,44.67,685318,44.45,44.83,43.57,44.67,685318,0.0,1.0
2025-11-04,44.31,45.49,43.835,44.17,635114,44.31,45.49,43.835,44.17,635114,0.0,1.0
2025-11-05,44.98,45.22,43.885,44.51,765832,44.98,45.22,43.885,44.51,765832,0.0,1.0
2025-11-06,43.62,45.26,43.32,44.68,674283,43.62,45.26,43.32,44.68,674283,0.0,1.0
2025-11-07,43.68,44.08,42.9,43.42,742651,43.68,44.08,42.9,43.42,742651,0.0,1.0
2025-11-10,43.5,44.51,43.18,43.98,466328,43.5,44.51,43.18,43.98,466328,0.0,1.0
2025-11-11,44.78,45.34,43.36,43.72,673864,44.78,45.34,43.36,43.72,673864,0.0,1.0
2025-11-12,45.44,45.76,44.7801,44.98,488034,45.44,45.76,44.7801,44.98,488034,0.0,1.0
2025-11-13,44.44,46.03,44.33,44.83,475181,44.44,46.03,44.33,44.83,475181,0.0,1.0
2025-11-14,42.77,44.635,42.61,44.1,745696,42.77,44.635,42.61,44.1,745696,0.0,1.0
2025-11-17,41.55,42.755,41.52,42.66,487909,41.55,42.755,41.52,42.66,487909,0.0,1.0
2025-11-18,41.35,41.89,41.01,41.35,491488,41.35,41.89,41.01,41.35,491488,0.0,1.0
2025-11-19,40.44,41.425,40.24,41.31,455057,40.44,41.425,40.24,41.31,455057,0.0,1.0
2025-11-20,40.01,41.4285,39.25,40.6,813015,40.01,41.4285,39.25,40.6,813015,0.0,1.0
2025-11-21,42.99,43.91,40.555,40.8,837061,42.99,43.91,40.555,40.8,837061,0.0,1.0
2025-11-24,44.56,44.59,42.56,42.87,983019,44.56,44.59,42.56,42.87,983019,0.0,1.0
2025-11-25,45.6,46.49,44.535,44.73,868474,45.6,46.49,44.535,44.73,868474,0.0,1.0
2025-11-26,45.28,45.76,45.12,45.36,435304,45.28,45.76,45.12,45.36,435304,0.0,1.0